KissMeData/007820/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185100	380521750	5040	5040	5040	5040	497
3	20241021	185000	380521750	5040	5040	5040	5040	0
4	20241021	184900	380521750	5040	5040	5040	5040	0
5	20241021	184800	380521750	5040	5040	5040	5040	0
6	20241021	184700	380521750	5040	5040	5040	5040	0
7	20241021	184600	380521750	5040	5040	5040	5040	0
8	20241021	184500	380521750	5040	5040	5040	5040	0
9	20241021	184400	380521750	5040	5040	5040	5040	0
10	20241021	184300	380521750	5040	5040	5040	5040	0
11	20241021	184200	380521750	5040	5040	5040	5040	0
12	20241021	184100	380521750	5040	5040	5040	5040	0
13	20241021	184000	380521750	5040	5040	5040	5040	0
14	20241021	183900	380521750	5040	5040	5040	5040	0
15	20241021	183800	380521750	5040	5040	5040	5040	0
16	20241021	183700	380521750	5040	5040	5040	5040	0
17	20241021	183600	380521750	5040	5040	5040	5040	0
18	20241021	183500	380521750	5040	5040	5040	5040	0
19	20241021	183400	380521750	5040	5040	5040	5040	0
20	20241021	183300	380521750	5040	5040	5040	5040	0
21	20241021	183200	380521750	5040	5040	5040	5040	0
22	20241021	183100	380521750	5040	5040	5040	5040	0
23	20241021	183000	380521750	5040	5040	5040	5040	0
24	20241021	182900	380521750	5040	5040	5040	5040	0
25	20241021	182800	380521750	5040	5040	5040	5040	0
26	20241021	182700	380521750	5040	5040	5040	5040	0
27	20241021	182600	380521750	5040	5040	5040	5040	0
28	20241021	182500	380521750	5040	5040	5040	5040	0
29	20241021	182400	380521750	5040	5040	5040	5040	0
30	20241021	182300	380521750	5040	5040	5040	5040	0
31	20241021	182200	380521750	5040	5040	5040	5040	0
32	20241021	182100	380521750	5040	5040	5040	5040	497
33	20241021	182000	380521750	5040	5040	5040	5040	0
34	20241021	181900	380521750	5040	5040	5040	5040	0
35	20241021	181800	380521750	5040	5040	5040	5040	0
36	20241021	181700	380521750	5040	5040	5040	5040	0
37	20241021	181600	380521750	5040	5040	5040	5040	0
38	20241021	181500	380521750	5040	5040	5040	5040	0
39	20241021	181400	380521750	5040	5040	5040	5040	0
40	20241021	181300	380521750	5040	5040	5040	5040	0
41	20241021	181200	380521750	5040	5040	5040	5040	0
42	20241021	181100	380521750	5040	5040	5040	5040	0
43	20241021	181000	380521750	5040	5040	5040	5040	0
44	20241021	180900	380521750	5040	5040	5040	5040	0
45	20241021	180800	380521750	5040	5040	5040	5040	0
46	20241021	180700	380521750	5040	5040	5040	5040	0
47	20241021	180600	380521750	5040	5040	5040	5040	0
48	20241021	180500	380521750	5040	5040	5040	5040	0
49	20241021	180400	380521750	5040	5040	5040	5040	0
50	20241021	180300	380521750	5040	5040	5040	5040	0
51	20241021	180200	380521750	5040	5040	5040	5040	0
52	20241021	180100	380521750	5040	5040	5040	5040	0
53	20241021	180000	380521750	5040	5040	5040	5040	0
54	20241021	175900	380521750	5040	5040	5040	5040	0
55	20241021	175800	380521750	5040	5040	5040	5040	0
56	20241021	175700	380521750	5040	5040	5040	5040	0
57	20241021	175600	380521750	5040	5040	5040	5040	0
58	20241021	175500	380521750	5040	5040	5040	5040	0
59	20241021	175400	380521750	5040	5040	5040	5040	0
60	20241021	175300	380521750	5040	5040	5040	5040	0
61	20241021	175200	380521750	5040	5040	5040	5040	0
62	20241021	175100	380521750	5040	5040	5040	5040	497
63	20241021	175000	380521750	5040	5040	5040	5040	0
64	20241021	174900	380521750	5040	5040	5040	5040	0
65	20241021	174800	380521750	5040	5040	5040	5040	0
66	20241021	174700	380521750	5040	5040	5040	5040	0
67	20241021	174600	380521750	5040	5040	5040	5040	0
68	20241021	174500	380521750	5040	5040	5040	5040	0
69	20241021	174400	380521750	5040	5040	5040	5040	0
70	20241021	174300	380521750	5040	5040	5040	5040	0
71	20241021	174200	380521750	5040	5040	5040	5040	0
72	20241021	174100	380521750	5040	5040	5040	5040	0
73	20241021	174000	380521750	5040	5040	5040	5040	0
74	20241021	173900	380521750	5040	5040	5040	5040	0
75	20241021	173800	380521750	5040	5040	5040	5040	0
76	20241021	173700	380521750	5040	5040	5040	5040	0
77	20241021	173600	380521750	5040	5040	5040	5040	0
78	20241021	173500	380521750	5040	5040	5040	5040	0
79	20241021	173400	380521750	5040	5040	5040	5040	0
80	20241021	173300	380521750	5040	5040	5040	5040	0
81	20241021	173200	380521750	5040	5040	5040	5040	0
82	20241021	173100	380521750	5040	5040	5040	5040	0
83	20241021	173000	380521750	5040	5040	5040	5040	0
84	20241021	172900	380521750	5040	5040	5040	5040	0
85	20241021	172800	380521750	5040	5040	5040	5040	0
86	20241021	172700	380521750	5040	5040	5040	5040	0
87	20241021	172600	380521750	5040	5040	5040	5040	0
88	20241021	172500	380521750	5040	5040	5040	5040	0
89	20241021	172400	380521750	5040	5040	5040	5040	0
90	20241021	172300	380521750	5040	5040	5040	5040	0
91	20241021	172200	380521750	5040	5040	5040	5040	0
92	20241021	172100	380521750	5040	5040	5040	5040	497
93	20241021	172000	380521750	5040	5040	5040	5040	0
94	20241021	171900	380521750	5040	5040	5040	5040	0
95	20241021	171800	380521750	5040	5040	5040	5040	0
96	20241021	171700	380521750	5040	5040	5040	5040	0
97	20241021	171600	380521750	5040	5040	5040	5040	0
98	20241021	171500	380521750	5040	5040	5040	5040	0
99	20241021	171400	380521750	5040	5040	5040	5040	0
100	20241021	171300	380521750	5040	5040	5040	5040	0
101	20241021	171200	380521750	5040	5040	5040	5040	0
102	20241021	171100	380521750	5040	5040	5040	5040	0
103	20241021	171000	380521750	5040	5040	5040	5040	0
104	20241021	170900	380521750	5040	5040	5040	5040	0
105	20241021	170800	380521750	5040	5040	5040	5040	0
106	20241021	170700	380521750	5040	5040	5040	5040	0
107	20241021	170600	380521750	5040	5040	5040	5040	0
108	20241021	170500	380521750	5040	5040	5040	5040	0
109	20241021	170400	380521750	5040	5040	5040	5040	0
110	20241021	170300	380521750	5040	5040	5040	5040	0
111	20241021	170200	380521750	5040	5040	5040	5040	0
112	20241021	170100	380521750	5040	5040	5040	5040	0
113	20241021	170000	380521750	5040	5040	5040	5040	0
114	20241021	165900	380521750	5040	5040	5040	5040	0
115	20241021	165800	380521750	5040	5040	5040	5040	0
116	20241021	165700	380521750	5040	5040	5040	5040	0
117	20241021	165600	380521750	5040	5040	5040	5040	0
118	20241021	165500	380521750	5040	5040	5040	5040	0
119	20241021	165400	380521750	5040	5040	5040	5040	0
120	20241021	165300	380521750	5040	5040	5040	5040	0
121	20241021	165200	380521750	5040	5040	5040	5040	0
122	20241021	165100	380521750	5040	5040	5040	5040	497
123	20241021	165000	380521750	5040	5040	5040	5040	0
124	20241021	164900	380521750	5040	5040	5040	5040	0
125	20241021	164800	380521750	5040	5040	5040	5040	0
126	20241021	164700	380521750	5040	5040	5040	5040	0
127	20241021	164600	380521750	5040	5040	5040	5040	0
128	20241021	164500	380521750	5040	5040	5040	5040	0
129	20241021	164400	380521750	5040	5040	5040	5040	0
130	20241021	164300	380521750	5040	5040	5040	5040	0
131	20241021	164200	380521750	5040	5040	5040	5040	0
132	20241021	164100	380521750	5040	5040	5040	5040	0
133	20241021	164000	380521750	5040	5040	5040	5040	0
134	20241021	163900	380521750	5040	5040	5040	5040	0
135	20241021	163800	380521750	5040	5040	5040	5040	0
136	20241021	163700	380521750	5040	5040	5040	5040	0
137	20241021	163600	380521750	5040	5040	5040	5040	0
138	20241021	163500	380521750	5040	5040	5040	5040	0
139	20241021	163400	380521750	5040	5040	5040	5040	0
140	20241021	163300	380521750	5040	5040	5040	5040	0
141	20241021	163200	380521750	5040	5040	5040	5040	0
142	20241021	163100	380521750	5040	5040	5040	5040	0
143	20241021	163000	380521750	5040	5040	5040	5040	0
144	20241021	162900	380521750	5040	5040	5040	5040	0
145	20241021	162800	380521750	5040	5040	5040	5040	0
146	20241021	162700	380521750	5040	5040	5040	5040	0
147	20241021	162600	380521750	5040	5040	5040	5040	0
148	20241021	162500	380521750	5040	5040	5040	5040	0
149	20241021	162400	380521750	5040	5040	5040	5040	0
150	20241021	162300	380521750	5040	5040	5040	5040	0
151	20241021	162200	380521750	5040	5040	5040	5040	0
152	20241021	162100	380521750	5040	5040	5040	5040	497
153	20241021	162000	380521750	5040	5040	5040	5040	0
154	20241021	161900	380521750	5040	5040	5040	5040	0
155	20241021	161800	380521750	5040	5040	5040	5040	0
156	20241021	161700	380521750	5040	5040	5040	5040	0
157	20241021	161600	380521750	5040	5040	5040	5040	0
158	20241021	161500	380521750	5040	5040	5040	5040	0
159	20241021	161400	380521750	5040	5040	5040	5040	0
160	20241021	161300	380521750	5040	5040	5040	5040	0
161	20241021	161200	380521750	5040	5040	5040	5040	0
162	20241021	161100	380521750	5040	5040	5040	5040	0
163	20241021	161000	380521750	5040	5040	5040	5040	0
164	20241021	160900	380521750	5040	5040	5040	5040	0
165	20241021	160800	380521750	5040	5040	5040	5040	0
166	20241021	160700	380521750	5040	5040	5040	5040	0
167	20241021	160600	380521750	5040	5040	5040	5040	0
168	20241021	160500	380521750	5040	5040	5040	5040	0
169	20241021	160400	380521750	5040	5040	5040	5040	0
170	20241021	160300	380521750	5040	5040	5040	5040	0
171	20241021	160200	380521750	5040	5040	5040	5040	0
172	20241021	160100	380521750	5040	5040	5040	5040	0
173	20241021	160000	380521750	5040	5040	5040	5040	0
174	20241021	155900	380521750	5040	5040	5040	5040	0
175	20241021	155800	380521750	5040	5040	5040	5040	0
176	20241021	155700	380521750	5040	5040	5040	5040	0
177	20241021	155600	380521750	5040	5040	5040	5040	0
178	20241021	155500	380521750	5040	5040	5040	5040	0
179	20241021	155400	380521750	5040	5040	5040	5040	0
180	20241021	155300	380521750	5040	5040	5040	5040	0
181	20241021	155200	380521750	5040	5040	5040	5040	0
182	20241021	155100	380521750	5040	5040	5040	5040	497
183	20241021	155000	380521750	5040	5040	5040	5040	0
184	20241021	154900	380521750	5040	5040	5040	5040	0
185	20241021	154800	380521750	5040	5040	5040	5040	0
186	20241021	154700	380521750	5040	5040	5040	5040	0
187	20241021	154600	380521750	5040	5040	5040	5040	0
188	20241021	154500	380521750	5040	5040	5040	5040	0
189	20241021	154400	380521750	5040	5040	5040	5040	0
190	20241021	154300	380521750	5040	5040	5040	5040	0
191	20241021	154200	380521750	5040	5040	5040	5040	0
192	20241021	154100	380521750	5040	5040	5040	5040	0
193	20241021	154000	380521750	5040	5040	5040	5040	0
194	20241021	153900	380521750	5040	5040	5040	5040	0
195	20241021	153800	380521750	5040	5040	5040	5040	0
196	20241021	153700	380521750	5040	5040	5040	5040	0
197	20241021	153600	380521750	5040	5040	5040	5040	0
198	20241021	153500	380521750	5040	5040	5040	5040	0
199	20241021	153400	380521750	5040	5040	5040	5040	0
200	20241021	153300	380521750	5040	5040	5040	5040	0
201	20241021	153200	380521750	5040	5040	5040	5040	0
202	20241021	153100	380521750	5040	5040	5040	5040	0
203	20241021	153000	380521750	5040	5040	5040	5040	497
204	20241021	152900	378016870	5040	5040	5040	5040	0
205	20241021	152800	378016870	5040	5040	5040	5040	0
206	20241021	152700	378016870	5040	5040	5040	5040	0
207	20241021	152600	378016870	5040	5040	5040	5040	0
208	20241021	152500	378016870	5040	5040	5040	5040	0
209	20241021	152400	378016870	5040	5040	5040	5040	0
210	20241021	152300	378016870	5040	5040	5040	5040	0
211	20241021	152200	378016870	5040	5040	5040	5040	0
212	20241021	152100	378016870	5040	5040	5040	5040	0
213	20241021	152000	378016870	5040	5040	5040	5040	0
214	20241021	151900	378016870	5040	5040	5040	5040	161
215	20241021	151800	377205430	5040	5040	5040	5040	0
216	20241021	151700	377205430	5040	5040	5040	5030	29
217	20241021	151600	377059310	5030	5030	5030	5030	27
218	20241021	151500	376923500	5030	5030	5030	5030	0
219	20241021	151400	376923500	5030	5030	5030	5030	3
220	20241021	151300	376908410	5040	5040	5040	5040	2
221	20241021	151200	376898330	5030	5030	5030	5030	0
222	20241021	151100	376898330	5030	5030	5030	5030	0
223	20241021	151000	376898330	5030	5030	5030	5030	252
224	20241021	150900	375630770	5030	5030	5030	5030	0
225	20241021	150800	375630770	5030	5030	5030	5030	0
226	20241021	150700	375630770	5030	5030	5030	5030	1223
227	20241021	150600	369479080	5020	5020	5020	5020	0
228	20241021	150500	369479080	5020	5020	5020	5020	95
229	20241021	150400	369002180	5020	5020	5020	5020	0
230	20241021	150300	369002180	5020	5020	5020	5020	0
231	20241021	150200	369002180	5020	5020	5020	5020	0
232	20241021	150100	369002180	5020	5020	5020	5020	10
233	20241021	150000	368951980	5020	5020	5020	5020	210
234	20241021	145900	367897780	5020	5020	5020	5020	0
235	20241021	145800	367897780	5020	5020	5020	5020	0
236	20241021	145700	367897780	5020	5020	5020	5020	10
237	20241021	145600	367847580	5020	5020	5020	5020	0
238	20241021	145500	367847580	5020	5020	5020	5020	51
239	20241021	145400	367591560	5020	5020	5020	5020	185
240	20241021	145300	366662860	5030	5030	5030	5030	0
241	20241021	145200	366662860	5030	5030	5030	5030	19
242	20241021	145100	366567290	5030	5030	5030	5030	0
243	20241021	145000	366567290	5030	5030	5030	5030	20
244	20241021	144900	366466690	5040	5040	5040	5040	0
245	20241021	144800	366466690	5040	5040	5040	5040	0
246	20241021	144700	366466690	5040	5040	5040	5040	0
247	20241021	144600	366466690	5040	5040	5040	5040	0
248	20241021	144500	366466690	5040	5040	5040	5040	0
249	20241021	144400	366466690	5040	5040	5040	5040	0
250	20241021	144300	366466690	5040	5040	5040	5040	0
251	20241021	144200	366466690	5040	5040	5040	5040	0
252	20241021	144100	366466690	5040	5040	5040	5040	50
253	20241021	144000	366214690	5040	5040	5040	5040	0
254	20241021	143900	366214690	5040	5040	5040	5040	0
255	20241021	143800	366214690	5040	5040	5040	5040	50
256	20241021	143700	365962690	5040	5040	5040	5040	100
257	20241021	143600	365458690	5040	5040	5040	5040	0
258	20241021	143500	365458690	5040	5040	5040	5040	0
259	20241021	143400	365458690	5040	5040	5040	5040	0
260	20241021	143300	365458690	5040	5040	5040	5040	0
261	20241021	143200	365458690	5040	5040	5040	5040	2
262	20241021	143100	365448610	5020	5020	5020	5020	320
263	20241021	143000	363842210	5020	5020	5020	5020	0
264	20241021	142900	363842210	5020	5030	5030	5020	41
265	20241021	142800	363636330	5040	5040	5040	5040	0
266	20241021	142700	363636330	5040	5040	5040	5040	0
267	20241021	142600	363636330	5040	5040	5040	5040	0
268	20241021	142500	363636330	5040	5040	5040	5040	0
269	20241021	142400	363636330	5040	5040	5040	5040	0
270	20241021	142300	363636330	5040	5040	5040	5040	19
271	20241021	142200	363540570	5040	5040	5040	5040	0
272	20241021	142100	363540570	5040	5040	5040	5040	0
273	20241021	142000	363540570	5040	5040	5040	5040	0
274	20241021	141900	363540570	5040	5040	5040	5040	0
275	20241021	141800	363540570	5040	5040	5040	5040	0
276	20241021	141700	363540570	5040	5040	5040	5040	0
277	20241021	141600	363540570	5040	5040	5040	5040	0
278	20241021	141500	363540570	5040	5040	5040	5040	0
279	20241021	141400	363540570	5040	5040	5040	5040	0
280	20241021	141300	363540570	5040	5040	5040	5040	0
281	20241021	141200	363540570	5040	5040	5040	5040	0
282	20241021	141100	363540570	5040	5040	5040	5040	0
283	20241021	141000	363540570	5040	5040	5040	5040	1
284	20241021	140900	363535530	5030	5030	5030	5030	0
285	20241021	140800	363535530	5030	5030	5030	5030	12
286	20241021	140700	363475170	5030	5030	5030	5030	1
287	20241021	140600	363470140	5030	5030	5030	5030	5
288	20241021	140500	363444990	5060	5060	5060	5060	1
289	20241021	140400	363439930	5020	5020	5020	5020	1
290	20241021	140300	363434910	5030	5080	5080	5030	12975
291	20241021	140200	298027100	5080	5080	5080	5080	0
292	20241021	140100	298027100	5080	5080	5080	5080	20
293	20241021	140000	297925500	5070	5070	5070	5070	0
294	20241021	135900	297925500	5070	5070	5070	5070	23
295	20241021	135800	297808890	5070	5070	5070	5070	50
296	20241021	135700	297555390	5070	5070	5070	5070	0
297	20241021	135600	297555390	5070	5070	5070	5070	0
298	20241021	135500	297555390	5070	5070	5070	5070	0
299	20241021	135400	297555390	5070	5070	5070	5070	0
300	20241021	135300	297555390	5070	5070	5070	5070	3
301	20241021	135200	297540180	5080	5080	5080	5070	6
302	20241021	135100	297509710	5080	5080	5080	5080	2
303	20241021	135000	297499550	5090	5090	5090	5090	10
304	20241021	134900	297448650	5070	5070	5070	5070	0
305	20241021	134800	297448650	5070	5070	5070	5070	0
306	20241021	134700	297448650	5070	5070	5070	5070	0
307	20241021	134600	297448650	5070	5070	5070	5070	0
308	20241021	134500	297448650	5070	5070	5070	5070	0
309	20241021	134400	297448650	5070	5070	5070	5070	0
310	20241021	134300	297448650	5070	5080	5080	5070	72
311	20241021	134200	297083590	5080	5080	5080	5080	0
312	20241021	134100	297083590	5080	5080	5080	5080	3
313	20241021	134000	297068350	5080	5080	5080	5080	80
314	20241021	133900	296661950	5090	5090	5090	5090	0
315	20241021	133800	296661950	5090	5090	5090	5090	0
316	20241021	133700	296661950	5090	5090	5090	5090	298
317	20241021	133600	295145130	5090	5090	5090	5090	83
318	20241021	133500	294722660	5080	5080	5080	5080	75
319	20241021	133400	294341660	5080	5080	5080	5080	6
320	20241021	133300	294311180	5070	5070	5070	5070	0
321	20241021	133200	294311180	5070	5070	5070	5070	0
322	20241021	133100	294311180	5070	5070	5070	5070	10
323	20241021	133000	294260480	5070	5080	5080	5070	332
324	20241021	132900	292577050	5080	5080	5080	5080	41
325	20241021	132800	292368770	5070	5070	5070	5070	0
326	20241021	132700	292368770	5070	5070	5070	5070	0
327	20241021	132600	292368770	5070	5070	5070	5070	0
328	20241021	132500	292368770	5070	5070	5070	5070	0
329	20241021	132400	292368770	5070	5070	5070	5070	86
330	20241021	132300	291932750	5070	5070	5070	5070	19
331	20241021	132200	291836420	5070	5070	5070	5070	10
332	20241021	132100	291785720	5070	5070	5070	5070	30
333	20241021	132000	291633620	5070	5070	5070	5060	3
334	20241021	131900	291618420	5060	5060	5060	5060	0
335	20241021	131800	291618420	5060	5060	5060	5060	0
336	20241021	131700	291618420	5060	5070	5070	5060	5
337	20241021	131600	291593080	5060	5060	5060	5060	0
338	20241021	131500	291593080	5060	5060	5060	5060	7
339	20241021	131400	291557660	5070	5070	5070	5070	0
340	20241021	131300	291557660	5070	5070	5070	5070	0
341	20241021	131200	291557660	5070	5070	5070	5070	0
342	20241021	131100	291557660	5070	5070	5070	5070	0
343	20241021	131000	291557660	5070	5070	5070	5070	0
344	20241021	130900	291557660	5070	5070	5070	5070	30
345	20241021	130800	291405560	5070	5070	5070	5070	0
346	20241021	130700	291405560	5070	5070	5070	5070	27
347	20241021	130600	291268670	5070	5060	5070	5060	20
348	20241021	130500	291167290	5060	5060	5060	5060	0
349	20241021	130400	291167290	5060	5060	5060	5060	1
350	20241021	130300	291162230	5060	5060	5060	5060	0
351	20241021	130200	291162230	5060	5060	5060	5060	29
352	20241021	130100	291015490	5070	5070	5070	5070	0
353	20241021	130000	291015490	5070	5070	5070	5070	0
354	20241021	125900	291015490	5070	5070	5070	5060	89
355	20241021	125800	290565030	5080	5080	5080	5080	0
356	20241021	125700	290565030	5080	5080	5080	5080	5
357	20241021	125600	290539630	5080	5070	5080	5070	2
358	20241021	125500	290529480	5080	5080	5080	5080	0
359	20241021	125400	290529480	5080	5080	5080	5080	41
360	20241021	125300	290321200	5070	5080	5080	5070	40
361	20241021	125200	290118390	5090	5090	5090	5090	0
362	20241021	125100	290118390	5090	5090	5090	5090	5
363	20241021	125000	290092940	5090	5090	5090	5090	35
364	20241021	124900	289914790	5090	5090	5090	5090	0
365	20241021	124800	289914790	5090	5090	5090	5090	0
366	20241021	124700	289914790	5090	5090	5090	5090	0
367	20241021	124600	289914790	5090	5080	5090	5080	10
368	20241021	124500	289863900	5090	5090	5090	5090	0
369	20241021	124400	289863900	5090	5060	5090	5060	109
370	20241021	124300	289312060	5090	5090	5090	5090	0
371	20241021	124200	289312060	5090	5090	5090	5090	3
372	20241021	124100	289296790	5090	5090	5090	5090	110
373	20241021	124000	288736890	5060	5060	5060	5060	25
374	20241021	123900	288610390	5060	5060	5060	5060	60
375	20241021	123800	288306790	5080	5070	5080	5070	624
376	20241021	123700	285137360	5060	5070	5080	5060	758
377	20241021	123600	281290950	5070	5070	5070	5070	3
378	20241021	123500	281275740	5070	5070	5080	5070	50
379	20241021	123400	281021810	5060	5060	5060	5060	0
380	20241021	123300	281021810	5060	5060	5060	5060	0
381	20241021	123200	281021810	5060	5060	5060	5060	3
382	20241021	123100	281006630	5100	5100	5100	5100	35
383	20241021	123000	280828130	5100	5100	5100	5100	1
384	20241021	122900	280823030	5100	5100	5100	5100	0
385	20241021	122800	280823030	5100	5100	5100	5100	0
386	20241021	122700	280823030	5100	5090	5100	5090	3530
387	20241021	122600	262826010	5110	5110	5110	5110	57
388	20241021	122500	262534740	5130	5130	5130	5130	0
389	20241021	122400	262534740	5130	5100	5130	5090	1571
390	20241021	122300	254515970	5090	5060	5090	5050	2172
391	20241021	122200	243484030	5070	5040	5070	5040	4665
392	20241021	122100	219884510	5030	5030	5030	5030	0
393	20241021	122000	219884510	5030	5030	5030	5030	0
394	20241021	121900	219884510	5030	5030	5030	5030	30
395	20241021	121800	219733610	5030	5030	5030	5030	0
396	20241021	121700	219733610	5030	5030	5030	5030	0
397	20241021	121600	219733610	5030	5020	5030	5020	1813
398	20241021	121500	210622950	5020	5020	5020	5020	0
399	20241021	121400	210622950	5020	5020	5020	5020	0
400	20241021	121300	210622950	5020	5020	5020	5020	0
401	20241021	121200	210622950	5020	5020	5020	5020	10
402	20241021	121100	210572750	5010	5010	5010	5010	0
403	20241021	121000	210572750	5010	5010	5010	5010	214
404	20241021	120900	209500610	5010	5010	5010	5010	0
405	20241021	120800	209500610	5010	5010	5010	5010	0
406	20241021	120700	209500610	5010	5010	5010	5010	0
407	20241021	120600	209500610	5010	5010	5010	5010	50
408	20241021	120500	209250110	5020	5020	5020	5020	53
409	20241021	120400	208984050	5020	5020	5020	5020	0
410	20241021	120300	208984050	5020	5020	5020	5020	0
411	20241021	120200	208984050	5020	5020	5020	5020	0
412	20241021	120100	208984050	5020	5020	5020	5020	0
413	20241021	120000	208984050	5020	5020	5020	5020	0
414	20241021	115900	208984050	5020	5020	5020	5020	10
415	20241021	115800	208933850	5010	5010	5010	5010	0
416	20241021	115700	208933850	5010	5010	5010	5010	0
417	20241021	115600	208933850	5010	5010	5010	5010	10
418	20241021	115500	208883750	5020	5020	5020	5020	0
419	20241021	115400	208883750	5020	5020	5020	5020	5
420	20241021	115300	208858650	5020	5020	5020	5020	20
421	20241021	115200	208758250	5020	5020	5020	5020	0
422	20241021	115100	208758250	5020	5020	5020	5020	0
423	20241021	115000	208758250	5020	5020	5020	5020	0
424	20241021	114900	208758250	5020	5020	5020	5020	8
425	20241021	114800	208718090	5020	5020	5020	5020	0
426	20241021	114700	208718090	5020	5020	5020	5020	0
427	20241021	114600	208718090	5020	5020	5020	5020	0
428	20241021	114500	208718090	5020	5020	5020	5020	0
429	20241021	114400	208718090	5020	5020	5020	5020	0
430	20241021	114300	208718090	5020	5020	5020	5020	0
431	20241021	114200	208718090	5020	5020	5020	5020	0
432	20241021	114100	208718090	5020	5020	5020	5020	1
433	20241021	114000	208713070	5020	5020	5020	5020	0
434	20241021	113900	208713070	5020	5020	5020	5020	0
435	20241021	113800	208713070	5020	5020	5020	5020	0
436	20241021	113700	208713070	5020	5020	5020	5020	5
437	20241021	113600	208687970	5020	5020	5020	5020	1
438	20241021	113500	208682950	5020	5020	5020	5020	500
439	20241021	113400	206172950	5020	5020	5020	5020	0
440	20241021	113300	206172950	5020	5020	5020	5020	0
441	20241021	113200	206172950	5020	5020	5020	5020	0
442	20241021	113100	206172950	5020	5020	5020	5020	0
443	20241021	113000	206172950	5020	5020	5020	5020	0
444	20241021	112900	206172950	5020	5020	5020	5020	0
445	20241021	112800	206172950	5020	5020	5020	5020	0
446	20241021	112700	206172950	5020	5020	5020	5020	0
447	20241021	112600	206172950	5020	5020	5020	5020	0
448	20241021	112500	206172950	5020	5020	5020	5020	0
449	20241021	112400	206172950	5020	5020	5020	5020	100
450	20241021	112300	205670950	5020	5020	5020	5020	0
451	20241021	112200	205670950	5020	5020	5020	5020	0
452	20241021	112100	205670950	5020	5020	5020	5020	1
453	20241021	112000	205665930	5030	5030	5030	5030	1
454	20241021	111900	205660900	5020	5020	5020	5020	0
455	20241021	111800	205660900	5020	5020	5020	5020	0
456	20241021	111700	205660900	5020	5020	5020	5020	0
457	20241021	111600	205660900	5020	5020	5020	5020	0
458	20241021	111500	205660900	5020	5020	5020	5020	245
459	20241021	111400	204431000	5020	5020	5020	5020	0
460	20241021	111300	204431000	5020	5020	5020	5020	0
461	20241021	111200	204431000	5020	5020	5020	5020	0
462	20241021	111100	204431000	5020	5020	5020	5020	0
463	20241021	111000	204431000	5020	5020	5020	5020	0
464	20241021	110900	204431000	5020	5020	5020	5020	512
465	20241021	110800	201860760	5030	5030	5030	5030	0
466	20241021	110700	201860760	5030	5030	5030	5030	0
467	20241021	110600	201860760	5030	5030	5030	5030	0
468	20241021	110500	201860760	5030	5030	5030	5030	0
469	20241021	110400	201860760	5030	5030	5030	5030	39
470	20241021	110300	201664590	5030	5030	5030	5030	0
471	20241021	110200	201664590	5030	5030	5030	5030	0
472	20241021	110100	201664590	5030	5030	5030	5030	16
473	20241021	110000	201584110	5030	5020	5030	5020	1175
474	20241021	105900	195685520	5020	5060	5060	4990	9434
475	20241021	105800	148380635	5080	5080	5080	5080	3
476	20241021	105700	148365395	5100	5100	5100	5100	0
477	20241021	105600	148365395	5100	5100	5100	5100	0
478	20241021	105500	148365395	5100	5100	5100	5100	0
479	20241021	105400	148365395	5100	5090	5100	5090	510
480	20241021	105300	145764415	5090	5090	5090	5090	176
481	20241021	105200	144868575	5100	5100	5100	5100	103
482	20241021	105100	144343275	5100	5100	5100	5090	792
483	20241021	105000	140304095	5100	5090	5100	5090	38
484	20241021	104900	140110575	5090	5090	5090	5090	10
485	20241021	104800	140059675	5080	5090	5090	5080	5
486	20241021	104700	140034245	5100	5090	5100	5090	2
487	20241021	104600	140024055	5080	5100	5100	5080	259
488	20241021	104500	138703275	5100	5090	5100	5090	3104
489	20241021	104400	122892905	5100	5050	5100	5050	3170
490	20241021	104300	106786485	5050	5050	5060	5050	365
491	20241021	104200	104942975	5050	5010	5050	5010	3057
492	20241021	104100	89541005	5010	5010	5010	5010	0
493	20241021	104000	89541005	5010	5010	5010	5010	0
494	20241021	103900	89541005	5010	5010	5010	5010	10
495	20241021	103800	89490905	5000	5000	5000	5000	1
496	20241021	103700	89485905	5000	5010	5010	5000	500
497	20241021	103600	86985805	5010	5020	5020	5010	33
498	20241021	103500	86820445	5010	5010	5010	5010	0
499	20241021	103400	86820445	5010	5010	5010	5010	81
500	20241021	103300	86414635	5010	5010	5010	5010	0
501	20241021	103200	86414635	5010	5010	5010	5010	0
502	20241021	103100	86414635	5010	5010	5010	5010	0
503	20241021	103000	86414635	5010	5010	5010	5010	0
504	20241021	102900	86414635	5010	5010	5010	5010	4
505	20241021	102800	86394595	5000	5000	5000	5000	342
506	20241021	102700	84684595	5000	5000	5000	5000	0
507	20241021	102600	84684595	5000	5000	5000	5000	1
508	20241021	102500	84679595	4995	4995	4995	4995	0
509	20241021	102400	84679595	4995	4995	4995	4995	1
510	20241021	102300	84674600	4995	4995	4995	4995	0
511	20241021	102200	84674600	4995	4995	4995	4995	65
512	20241021	102100	84349925	4985	4985	4985	4985	0
513	20241021	102000	84349925	4985	4985	4985	4985	29
514	20241021	101900	84205360	4985	4985	4985	4985	0
515	20241021	101800	84205360	4985	4985	4985	4985	0
516	20241021	101700	84205360	4985	4985	4985	4985	0
517	20241021	101600	84205360	4985	4985	4985	4985	0
518	20241021	101500	84205360	4985	4985	4985	4985	0
519	20241021	101400	84205360	4985	5000	5000	4985	2000
520	20241021	101300	74222750	5010	5010	5010	5010	0
521	20241021	101200	74222750	5010	5010	5010	5010	0
522	20241021	101100	74222750	5010	5010	5010	5010	137
523	20241021	101000	73536380	5010	5010	5010	5010	400
524	20241021	100900	71532380	5020	5020	5020	5020	100
525	20241021	100800	71030380	5020	5020	5020	5020	0
526	20241021	100700	71030380	5020	5010	5020	5010	84
527	20241021	100600	70609450	5020	5020	5020	5020	10
528	20241021	100500	70559250	5020	5020	5020	5020	2
529	20241021	100400	70549210	5010	5010	5010	5010	1
530	20241021	100300	70544200	5020	5020	5020	5020	1
531	20241021	100200	70539180	5010	5010	5010	5010	0
532	20241021	100100	70539180	5010	5010	5010	5010	0
533	20241021	100000	70539180	5010	5010	5010	5010	0
534	20241021	095900	70539180	5010	5010	5010	5010	186
535	20241021	095800	69607320	5010	5010	5010	5010	5
536	20241021	095700	69582270	5020	5020	5020	5020	0
537	20241021	095600	69582270	5020	5020	5020	5020	101
538	20241021	095500	69075250	5020	5010	5020	5000	1025
539	20241021	095400	63947400	5020	5020	5020	5020	0
540	20241021	095300	63947400	5020	5020	5020	5020	30
541	20241021	095200	63796800	5020	5020	5020	5020	200
542	20241021	095100	62792800	5010	5010	5010	5010	5
543	20241021	095000	62767750	5010	5010	5010	5010	5
544	20241021	094900	62742700	5000	5000	5000	5000	1
545	20241021	094800	62737700	5000	5000	5000	5000	0
546	20241021	094700	62737700	5000	5000	5000	5000	0
547	20241021	094600	62737700	5000	5000	5000	5000	22
548	20241021	094500	62627700	4995	5000	5000	4995	438
549	20241021	094400	60439885	5000	5000	5000	5000	39
550	20241021	094300	60244885	5010	5010	5010	5010	50
551	20241021	094200	59994385	5010	5020	5020	5010	330
552	20241021	094100	58341075	5000	4995	5030	4995	1166
553	20241021	094000	52510575	4995	4980	4995	4980	593
554	20241021	093900	49548990	4980	4970	4980	4970	21
555	20241021	093800	49444610	4965	4965	4965	4965	15
556	20241021	093700	49370135	4965	4965	4965	4965	0
557	20241021	093600	49370135	4965	4965	4965	4965	20
558	20241021	093500	49270835	4970	4970	4970	4970	0
559	20241021	093400	49270835	4970	4965	4970	4965	234
560	20241021	093300	48107860	4970	4970	4970	4970	1
561	20241021	093200	48102890	4935	4940	4940	4935	1000
562	20241021	093100	43166900	4980	4965	4980	4935	1001
563	20241021	093000	38217285	4990	4990	4990	4990	0
564	20241021	092900	38217285	4990	4990	4990	4990	100
565	20241021	092800	37718285	4965	4965	4965	4965	0
566	20241021	092700	37718285	4965	4965	4965	4965	0
567	20241021	092600	37718285	4965	4960	4965	4960	93
568	20241021	092500	37256790	4960	4960	4960	4960	598
569	20241021	092400	34290710	4935	4935	4935	4935	700
570	20241021	092300	30836210	4965	4965	4965	4965	0
571	20241021	092200	30836210	4965	4965	4965	4965	0
572	20241021	092100	30836210	4965	4965	4965	4965	0
573	20241021	092000	30836210	4965	4960	4965	4945	1210
574	20241021	091900	24851675	4955	4955	4955	4955	0
575	20241021	091800	24851675	4955	4960	4960	4955	490
576	20241021	091700	22423715	4990	4990	4990	4990	20
577	20241021	091600	22323915	4960	4960	4960	4960	0
578	20241021	091500	22323915	4960	4960	4960	4960	0
579	20241021	091400	22323915	4960	4965	4965	4960	1086
580	20241021	091300	16936925	4990	4990	4990	4990	0
581	20241021	091200	16936925	4990	4965	4990	4965	3
582	20241021	091100	16921985	4990	4985	4990	4985	51
583	20241021	091000	16667505	4995	4995	4995	4955	42
584	20241021	090900	16458115	4970	4965	4970	4950	226
585	20241021	090800	15335155	4965	4960	4965	4960	100
586	20241021	090700	14838940	4950	4945	4950	4920	1930
587	20241021	090600	5293925	4920	4920	4920	4920	156
588	20241021	090500	4526405	4950	4950	4950	4950	0
589	20241021	090400	4526405	4950	4950	4950	4950	10
590	20241021	090300	4476905	4935	4935	4935	4935	0
591	20241021	090200	4476905	4935	4935	4935	4935	0
592	20241021	090100	4476905	4935	4935	4935	4935	0
593	20241021	090000	4476905	4935	5000	5000	4935	901