KissMeData/093920/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200600	296106430	5780	5780	5780	5780	938
3	20241021	200500	296106430	5780	5780	5780	5780	0
4	20241021	200400	296106430	5780	5780	5780	5780	0
5	20241021	200300	296106430	5780	5780	5780	5780	0
6	20241021	200200	296106430	5780	5780	5780	5780	0
7	20241021	200100	296106430	5780	5780	5780	5780	0
8	20241021	200000	296106430	5780	5780	5780	5780	0
9	20241021	195900	296106430	5780	5780	5780	5780	0
10	20241021	195800	296106430	5780	5780	5780	5780	0
11	20241021	195700	296106430	5780	5780	5780	5780	0
12	20241021	195600	296106430	5780	5780	5780	5780	0
13	20241021	195500	296106430	5780	5780	5780	5780	0
14	20241021	195400	296106430	5780	5780	5780	5780	0
15	20241021	195300	296106430	5780	5780	5780	5780	0
16	20241021	195200	296106430	5780	5780	5780	5780	0
17	20241021	195100	296106430	5780	5780	5780	5780	0
18	20241021	195000	296106430	5780	5780	5780	5780	0
19	20241021	194900	296106430	5780	5780	5780	5780	0
20	20241021	194800	296106430	5780	5780	5780	5780	0
21	20241021	194700	296106430	5780	5780	5780	5780	0
22	20241021	194600	296106430	5780	5780	5780	5780	0
23	20241021	194500	296106430	5780	5780	5780	5780	0
24	20241021	194400	296106430	5780	5780	5780	5780	0
25	20241021	194300	296106430	5780	5780	5780	5780	0
26	20241021	194200	296106430	5780	5780	5780	5780	0
27	20241021	194100	296106430	5780	5780	5780	5780	0
28	20241021	194000	296106430	5780	5780	5780	5780	0
29	20241021	193900	296106430	5780	5780	5780	5780	0
30	20241021	193800	296106430	5780	5780	5780	5780	0
31	20241021	193700	296106430	5780	5780	5780	5780	0
32	20241021	193600	296106430	5780	5780	5780	5780	938
33	20241021	193500	296106430	5780	5780	5780	5780	0
34	20241021	193400	296106430	5780	5780	5780	5780	0
35	20241021	193300	296106430	5780	5780	5780	5780	0
36	20241021	193200	296106430	5780	5780	5780	5780	0
37	20241021	193100	296106430	5780	5780	5780	5780	0
38	20241021	193000	296106430	5780	5780	5780	5780	0
39	20241021	192900	296106430	5780	5780	5780	5780	0
40	20241021	192800	296106430	5780	5780	5780	5780	0
41	20241021	192700	296106430	5780	5780	5780	5780	0
42	20241021	192600	296106430	5780	5780	5780	5780	0
43	20241021	192500	296106430	5780	5780	5780	5780	0
44	20241021	192400	296106430	5780	5780	5780	5780	0
45	20241021	192300	296106430	5780	5780	5780	5780	0
46	20241021	192200	296106430	5780	5780	5780	5780	0
47	20241021	192100	296106430	5780	5780	5780	5780	0
48	20241021	192000	296106430	5780	5780	5780	5780	0
49	20241021	191900	296106430	5780	5780	5780	5780	0
50	20241021	191800	296106430	5780	5780	5780	5780	0
51	20241021	191700	296106430	5780	5780	5780	5780	0
52	20241021	191600	296106430	5780	5780	5780	5780	0
53	20241021	191500	296106430	5780	5780	5780	5780	0
54	20241021	191400	296106430	5780	5780	5780	5780	0
55	20241021	191300	296106430	5780	5780	5780	5780	0
56	20241021	191200	296106430	5780	5780	5780	5780	0
57	20241021	191100	296106430	5780	5780	5780	5780	0
58	20241021	191000	296106430	5780	5780	5780	5780	0
59	20241021	190900	296106430	5780	5780	5780	5780	0
60	20241021	190800	296106430	5780	5780	5780	5780	0
61	20241021	190700	296106430	5780	5780	5780	5780	0
62	20241021	190600	296106430	5780	5780	5780	5780	938
63	20241021	190500	296106430	5780	5780	5780	5780	0
64	20241021	190400	296106430	5780	5780	5780	5780	0
65	20241021	190300	296106430	5780	5780	5780	5780	0
66	20241021	190200	296106430	5780	5780	5780	5780	0
67	20241021	190100	296106430	5780	5780	5780	5780	0
68	20241021	190000	296106430	5780	5780	5780	5780	0
69	20241021	185900	296106430	5780	5780	5780	5780	0
70	20241021	185800	296106430	5780	5780	5780	5780	0
71	20241021	185700	296106430	5780	5780	5780	5780	0
72	20241021	185600	296106430	5780	5780	5780	5780	0
73	20241021	185500	296106430	5780	5780	5780	5780	0
74	20241021	185400	296106430	5780	5780	5780	5780	0
75	20241021	185300	296106430	5780	5780	5780	5780	0
76	20241021	185200	296106430	5780	5780	5780	5780	0
77	20241021	185100	296106430	5780	5780	5780	5780	0
78	20241021	185000	296106430	5780	5780	5780	5780	0
79	20241021	184900	296106430	5780	5780	5780	5780	0
80	20241021	184800	296106430	5780	5780	5780	5780	0
81	20241021	184700	296106430	5780	5780	5780	5780	0
82	20241021	184600	296106430	5780	5780	5780	5780	0
83	20241021	184500	296106430	5780	5780	5780	5780	0
84	20241021	184400	296106430	5780	5780	5780	5780	0
85	20241021	184300	296106430	5780	5780	5780	5780	0
86	20241021	184200	296106430	5780	5780	5780	5780	0
87	20241021	184100	296106430	5780	5780	5780	5780	0
88	20241021	184000	296106430	5780	5780	5780	5780	0
89	20241021	183900	296106430	5780	5780	5780	5780	0
90	20241021	183800	296106430	5780	5780	5780	5780	0
91	20241021	183700	296106430	5780	5780	5780	5780	0
92	20241021	183600	296106430	5780	5780	5780	5780	938
93	20241021	183500	296106430	5780	5780	5780	5780	0
94	20241021	183400	296106430	5780	5780	5780	5780	0
95	20241021	183300	296106430	5780	5780	5780	5780	0
96	20241021	183200	296106430	5780	5780	5780	5780	0
97	20241021	183100	296106430	5780	5780	5780	5780	0
98	20241021	183000	296106430	5780	5780	5780	5780	0
99	20241021	182900	296106430	5780	5780	5780	5780	0
100	20241021	182800	296106430	5780	5780	5780	5780	0
101	20241021	182700	296106430	5780	5780	5780	5780	0
102	20241021	182600	296106430	5780	5780	5780	5780	0
103	20241021	182500	296106430	5780	5780	5780	5780	0
104	20241021	182400	296106430	5780	5780	5780	5780	0
105	20241021	182300	296106430	5780	5780	5780	5780	0
106	20241021	182200	296106430	5780	5780	5780	5780	0
107	20241021	182100	296106430	5780	5780	5780	5780	0
108	20241021	182000	296106430	5780	5780	5780	5780	0
109	20241021	181900	296106430	5780	5780	5780	5780	0
110	20241021	181800	296106430	5780	5780	5780	5780	0
111	20241021	181700	296106430	5780	5780	5780	5780	0
112	20241021	181600	296106430	5780	5780	5780	5780	0
113	20241021	181500	296106430	5780	5780	5780	5780	0
114	20241021	181400	296106430	5780	5780	5780	5780	0
115	20241021	181300	296106430	5780	5780	5780	5780	0
116	20241021	181200	296106430	5780	5780	5780	5780	0
117	20241021	181100	296106430	5780	5780	5780	5780	0
118	20241021	181000	296106430	5780	5780	5780	5780	0
119	20241021	180900	296106430	5780	5780	5780	5780	0
120	20241021	180800	296106430	5780	5780	5780	5780	0
121	20241021	180700	296106430	5780	5780	5780	5780	0
122	20241021	180600	296106430	5780	5780	5780	5780	938
123	20241021	180500	296106430	5780	5780	5780	5780	0
124	20241021	180400	296106430	5780	5780	5780	5780	0
125	20241021	180300	296106430	5780	5780	5780	5780	0
126	20241021	180200	296106430	5780	5780	5780	5780	0
127	20241021	180100	296106430	5780	5780	5780	5780	0
128	20241021	180000	296106430	5780	5780	5780	5780	0
129	20241021	175900	296106430	5780	5780	5780	5780	0
130	20241021	175800	296106430	5780	5780	5780	5780	0
131	20241021	175700	296106430	5780	5780	5780	5780	0
132	20241021	175600	296106430	5780	5780	5780	5780	0
133	20241021	175500	296106430	5780	5780	5780	5780	0
134	20241021	175400	296106430	5780	5780	5780	5780	0
135	20241021	175300	296106430	5780	5780	5780	5780	0
136	20241021	175200	296106430	5780	5780	5780	5780	0
137	20241021	175100	296106430	5780	5780	5780	5780	0
138	20241021	175000	296106430	5780	5780	5780	5780	0
139	20241021	174900	296106430	5780	5780	5780	5780	0
140	20241021	174800	296106430	5780	5780	5780	5780	0
141	20241021	174700	296106430	5780	5780	5780	5780	0
142	20241021	174600	296106430	5780	5780	5780	5780	0
143	20241021	174500	296106430	5780	5780	5780	5780	0
144	20241021	174400	296106430	5780	5780	5780	5780	0
145	20241021	174300	296106430	5780	5780	5780	5780	0
146	20241021	174200	296106430	5780	5780	5780	5780	0
147	20241021	174100	296106430	5780	5780	5780	5780	0
148	20241021	174000	296106430	5780	5780	5780	5780	0
149	20241021	173900	296106430	5780	5780	5780	5780	0
150	20241021	173800	296106430	5780	5780	5780	5780	0
151	20241021	173700	296106430	5780	5780	5780	5780	0
152	20241021	173600	296106430	5780	5780	5780	5780	938
153	20241021	173500	296106430	5780	5780	5780	5780	0
154	20241021	173400	296106430	5780	5780	5780	5780	0
155	20241021	173300	296106430	5780	5780	5780	5780	0
156	20241021	173200	296106430	5780	5780	5780	5780	0
157	20241021	173100	296106430	5780	5780	5780	5780	0
158	20241021	173000	296106430	5780	5780	5780	5780	0
159	20241021	172900	296106430	5780	5780	5780	5780	0
160	20241021	172800	296106430	5780	5780	5780	5780	0
161	20241021	172700	296106430	5780	5780	5780	5780	0
162	20241021	172600	296106430	5780	5780	5780	5780	0
163	20241021	172500	296106430	5780	5780	5780	5780	0
164	20241021	172400	296106430	5780	5780	5780	5780	0
165	20241021	172300	296106430	5780	5780	5780	5780	0
166	20241021	172200	296106430	5780	5780	5780	5780	0
167	20241021	172100	296106430	5780	5780	5780	5780	0
168	20241021	172000	296106430	5780	5780	5780	5780	0
169	20241021	171900	296106430	5780	5780	5780	5780	0
170	20241021	171800	296106430	5780	5780	5780	5780	0
171	20241021	171700	296106430	5780	5780	5780	5780	0
172	20241021	171600	296106430	5780	5780	5780	5780	0
173	20241021	171500	296106430	5780	5780	5780	5780	0
174	20241021	171400	296106430	5780	5780	5780	5780	0
175	20241021	171300	296106430	5780	5780	5780	5780	0
176	20241021	171200	296106430	5780	5780	5780	5780	0
177	20241021	171100	296106430	5780	5780	5780	5780	0
178	20241021	171000	296106430	5780	5780	5780	5780	0
179	20241021	170900	296106430	5780	5780	5780	5780	0
180	20241021	170800	296106430	5780	5780	5780	5780	0
181	20241021	170700	296106430	5780	5780	5780	5780	0
182	20241021	170600	296106430	5780	5780	5780	5780	938
183	20241021	170500	296106430	5780	5780	5780	5780	0
184	20241021	170400	296106430	5780	5780	5780	5780	0
185	20241021	170300	296106430	5780	5780	5780	5780	0
186	20241021	170200	296106430	5780	5780	5780	5780	0
187	20241021	170100	296106430	5780	5780	5780	5780	0
188	20241021	170000	296106430	5780	5780	5780	5780	0
189	20241021	165900	296106430	5780	5780	5780	5780	0
190	20241021	165800	296106430	5780	5780	5780	5780	0
191	20241021	165700	296106430	5780	5780	5780	5780	0
192	20241021	165600	296106430	5780	5780	5780	5780	0
193	20241021	165500	296106430	5780	5780	5780	5780	0
194	20241021	165400	296106430	5780	5780	5780	5780	0
195	20241021	165300	296106430	5780	5780	5780	5780	0
196	20241021	165200	296106430	5780	5780	5780	5780	0
197	20241021	165100	296106430	5780	5780	5780	5780	0
198	20241021	165000	296106430	5780	5780	5780	5780	0
199	20241021	164900	296106430	5780	5780	5780	5780	0
200	20241021	164800	296106430	5780	5780	5780	5780	0
201	20241021	164700	296106430	5780	5780	5780	5780	0
202	20241021	164600	296106430	5780	5780	5780	5780	0
203	20241021	164500	296106430	5780	5780	5780	5780	0
204	20241021	164400	296106430	5780	5780	5780	5780	0
205	20241021	164300	296106430	5780	5780	5780	5780	0
206	20241021	164200	296106430	5780	5780	5780	5780	0
207	20241021	164100	296106430	5780	5780	5780	5780	0
208	20241021	164000	296106430	5780	5780	5780	5780	0
209	20241021	163900	296106430	5780	5780	5780	5780	0
210	20241021	163800	296106430	5780	5780	5780	5780	0
211	20241021	163700	296106430	5780	5780	5780	5780	0
212	20241021	163600	296106430	5780	5780	5780	5780	938
213	20241021	163500	296106430	5780	5780	5780	5780	0
214	20241021	163400	296106430	5780	5780	5780	5780	0
215	20241021	163300	296106430	5780	5780	5780	5780	0
216	20241021	163200	296106430	5780	5780	5780	5780	0
217	20241021	163100	296106430	5780	5780	5780	5780	0
218	20241021	163000	296106430	5780	5780	5780	5780	0
219	20241021	162900	296106430	5780	5780	5780	5780	0
220	20241021	162800	296106430	5780	5780	5780	5780	0
221	20241021	162700	296106430	5780	5780	5780	5780	0
222	20241021	162600	296106430	5780	5780	5780	5780	0
223	20241021	162500	296106430	5780	5780	5780	5780	0
224	20241021	162400	296106430	5780	5780	5780	5780	0
225	20241021	162300	296106430	5780	5780	5780	5780	0
226	20241021	162200	296106430	5780	5780	5780	5780	0
227	20241021	162100	296106430	5780	5780	5780	5780	0
228	20241021	162000	296106430	5780	5780	5780	5780	0
229	20241021	161900	296106430	5780	5780	5780	5780	0
230	20241021	161800	296106430	5780	5780	5780	5780	0
231	20241021	161700	296106430	5780	5780	5780	5780	0
232	20241021	161600	296106430	5780	5780	5780	5780	0
233	20241021	161500	296106430	5780	5780	5780	5780	0
234	20241021	161400	296106430	5780	5780	5780	5780	0
235	20241021	161300	296106430	5780	5780	5780	5780	0
236	20241021	161200	296106430	5780	5780	5780	5780	0
237	20241021	161100	296106430	5780	5780	5780	5780	0
238	20241021	161000	296106430	5780	5780	5780	5780	0
239	20241021	160900	296106430	5780	5780	5780	5780	0
240	20241021	160800	296106430	5780	5780	5780	5780	0
241	20241021	160700	296106430	5780	5780	5780	5780	0
242	20241021	160600	296106430	5780	5780	5780	5780	938
243	20241021	160500	296106430	5780	5780	5780	5780	0
244	20241021	160400	296106430	5780	5780	5780	5780	0
245	20241021	160300	296106430	5780	5780	5780	5780	0
246	20241021	160200	296106430	5780	5780	5780	5780	0
247	20241021	160100	296106430	5780	5780	5780	5780	0
248	20241021	160000	296106430	5780	5780	5780	5780	0
249	20241021	155900	296106430	5780	5780	5780	5780	0
250	20241021	155800	296106430	5780	5780	5780	5780	0
251	20241021	155700	296106430	5780	5780	5780	5780	0
252	20241021	155600	296106430	5780	5780	5780	5780	0
253	20241021	155500	296106430	5780	5780	5780	5780	0
254	20241021	155400	296106430	5780	5780	5780	5780	0
255	20241021	155300	296106430	5780	5780	5780	5780	0
256	20241021	155200	296106430	5780	5780	5780	5780	0
257	20241021	155100	296106430	5780	5780	5780	5780	0
258	20241021	155000	296106430	5780	5780	5780	5780	0
259	20241021	154900	296106430	5780	5780	5780	5780	0
260	20241021	154800	296106430	5780	5780	5780	5780	0
261	20241021	154700	296106430	5780	5780	5780	5780	0
262	20241021	154600	296106430	5780	5780	5780	5780	0
263	20241021	154500	296106430	5780	5780	5780	5780	0
264	20241021	154400	296106430	5780	5780	5780	5780	0
265	20241021	154300	296106430	5780	5780	5780	5780	0
266	20241021	154200	296106430	5780	5780	5780	5780	0
267	20241021	154100	296106430	5780	5780	5780	5780	0
268	20241021	154000	296106430	5780	5780	5780	5780	0
269	20241021	153900	296106430	5780	5780	5780	5780	0
270	20241021	153800	296106430	5780	5780	5780	5780	0
271	20241021	153700	296106430	5780	5780	5780	5780	0
272	20241021	153600	296106430	5780	5780	5780	5780	938
273	20241021	153500	296106430	5780	5780	5780	5780	0
274	20241021	153400	296106430	5780	5780	5780	5780	0
275	20241021	153300	296106430	5780	5780	5780	5780	0
276	20241021	153200	296106430	5780	5780	5780	5780	0
277	20241021	153100	296106430	5780	5780	5780	5780	0
278	20241021	153000	296106430	5780	5780	5780	5780	938
279	20241021	152900	290684790	5780	5780	5780	5780	0
280	20241021	152800	290684790	5780	5780	5780	5780	0
281	20241021	152700	290684790	5780	5780	5780	5780	0
282	20241021	152600	290684790	5780	5780	5780	5780	0
283	20241021	152500	290684790	5780	5780	5780	5780	0
284	20241021	152400	290684790	5780	5780	5780	5780	0
285	20241021	152300	290684790	5780	5780	5780	5780	0
286	20241021	152200	290684790	5780	5780	5780	5780	0
287	20241021	152100	290684790	5780	5780	5780	5780	0
288	20241021	152000	290684790	5780	5780	5780	5780	0
289	20241021	151900	290684790	5780	5790	5790	5780	150
290	20241021	151800	289817650	5780	5780	5780	5780	250
291	20241021	151700	288372650	5780	5780	5780	5780	0
292	20241021	151600	288372650	5780	5780	5780	5780	179
293	20241021	151500	287338030	5770	5770	5770	5770	0
294	20241021	151400	287338030	5770	5770	5770	5770	0
295	20241021	151300	287338030	5770	5770	5770	5770	0
296	20241021	151200	287338030	5770	5770	5770	5770	0
297	20241021	151100	287338030	5770	5770	5770	5770	0
298	20241021	151000	287338030	5770	5770	5770	5770	0
299	20241021	150900	287338030	5770	5770	5770	5770	1
300	20241021	150800	287332260	5780	5780	5780	5780	0
301	20241021	150700	287332260	5780	5780	5780	5780	0
302	20241021	150600	287332260	5780	5780	5780	5780	12
303	20241021	150500	287262900	5780	5780	5780	5780	0
304	20241021	150400	287262900	5780	5780	5780	5780	0
305	20241021	150300	287262900	5780	5780	5780	5780	0
306	20241021	150200	287262900	5780	5780	5780	5780	2
307	20241021	150100	287251340	5780	5780	5780	5780	4
308	20241021	150000	287228220	5780	5780	5780	5780	1
309	20241021	145900	287222440	5770	5770	5770	5770	0
310	20241021	145800	287222440	5770	5770	5770	5770	0
311	20241021	145700	287222440	5770	5770	5770	5770	0
312	20241021	145600	287222440	5770	5770	5770	5770	2
313	20241021	145500	287210900	5780	5780	5780	5780	0
314	20241021	145400	287210900	5780	5780	5780	5780	0
315	20241021	145300	287210900	5780	5780	5780	5780	55
316	20241021	145200	286893000	5780	5780	5780	5780	0
317	20241021	145100	286893000	5780	5780	5780	5780	117
318	20241021	145000	286216740	5790	5790	5790	5790	1
319	20241021	144900	286210950	5780	5770	5780	5770	39
320	20241021	144800	285985710	5780	5780	5780	5780	0
321	20241021	144700	285985710	5780	5780	5780	5780	0
322	20241021	144600	285985710	5780	5780	5780	5780	229
323	20241021	144500	284662090	5790	5790	5790	5790	3
324	20241021	144400	284644720	5790	5790	5790	5790	0
325	20241021	144300	284644720	5790	5790	5790	5790	49
326	20241021	144200	284361010	5790	5790	5790	5790	0
327	20241021	144100	284361010	5790	5790	5790	5790	0
328	20241021	144000	284361010	5790	5790	5790	5790	0
329	20241021	143900	284361010	5790	5790	5790	5790	0
330	20241021	143800	284361010	5790	5790	5790	5790	0
331	20241021	143700	284361010	5790	5790	5790	5790	0
332	20241021	143600	284361010	5790	5790	5790	5790	0
333	20241021	143500	284361010	5790	5790	5790	5790	0
334	20241021	143400	284361010	5790	5790	5790	5790	0
335	20241021	143300	284361010	5790	5790	5790	5790	5
336	20241021	143200	284332060	5790	5790	5790	5790	0
337	20241021	143100	284332060	5790	5790	5790	5790	0
338	20241021	143000	284332060	5790	5790	5790	5790	0
339	20241021	142900	284332060	5790	5790	5790	5790	0
340	20241021	142800	284332060	5790	5790	5790	5790	0
341	20241021	142700	284332060	5790	5790	5790	5790	0
342	20241021	142600	284332060	5790	5790	5790	5790	0
343	20241021	142500	284332060	5790	5790	5790	5790	0
344	20241021	142400	284332060	5790	5790	5790	5790	26
345	20241021	142300	284181520	5790	5790	5790	5790	0
346	20241021	142200	284181520	5790	5790	5790	5790	0
347	20241021	142100	284181520	5790	5790	5790	5790	0
348	20241021	142000	284181520	5790	5790	5790	5790	24
349	20241021	141900	284042560	5790	5790	5790	5790	0
350	20241021	141800	284042560	5790	5790	5790	5790	0
351	20241021	141700	284042560	5790	5790	5790	5790	0
352	20241021	141600	284042560	5790	5780	5790	5770	2404
353	20241021	141500	270160800	5790	5790	5790	5790	0
354	20241021	141400	270160800	5790	5790	5790	5790	0
355	20241021	141300	270160800	5790	5790	5790	5790	0
356	20241021	141200	270160800	5790	5790	5790	5790	0
357	20241021	141100	270160800	5790	5790	5790	5790	19
358	20241021	141000	270050790	5790	5790	5790	5790	3
359	20241021	140900	270033420	5790	5790	5790	5790	0
360	20241021	140800	270033420	5790	5790	5790	5790	0
361	20241021	140700	270033420	5790	5790	5790	5790	0
362	20241021	140600	270033420	5790	5790	5790	5790	0
363	20241021	140500	270033420	5790	5790	5790	5790	0
364	20241021	140400	270033420	5790	5790	5790	5790	0
365	20241021	140300	270033420	5790	5790	5790	5790	0
366	20241021	140200	270033420	5790	5790	5790	5790	0
367	20241021	140100	270033420	5790	5790	5790	5790	0
368	20241021	140000	270033420	5790	5790	5790	5790	0
369	20241021	135900	270033420	5790	5790	5790	5790	50
370	20241021	135800	269743920	5800	5800	5800	5800	0
371	20241021	135700	269743920	5800	5800	5800	5800	0
372	20241021	135600	269743920	5800	5800	5800	5800	110
373	20241021	135500	269105920	5800	5800	5800	5800	0
374	20241021	135400	269105920	5800	5800	5800	5800	1
375	20241021	135300	269100120	5800	5800	5800	5800	0
376	20241021	135200	269100120	5800	5800	5800	5800	0
377	20241021	135100	269100120	5800	5800	5800	5800	0
378	20241021	135000	269100120	5800	5800	5800	5800	0
379	20241021	134900	269100120	5800	5800	5800	5800	0
380	20241021	134800	269100120	5800	5800	5800	5800	1
381	20241021	134700	269094320	5800	5800	5800	5800	0
382	20241021	134600	269094320	5800	5800	5800	5800	0
383	20241021	134500	269094320	5800	5800	5800	5800	0
384	20241021	134400	269094320	5800	5800	5800	5800	0
385	20241021	134300	269094320	5800	5800	5800	5800	9
386	20241021	134200	269042120	5800	5800	5800	5800	1
387	20241021	134100	269036320	5800	5800	5800	5800	0
388	20241021	134000	269036320	5800	5800	5800	5800	96
389	20241021	133900	268479520	5800	5800	5800	5800	0
390	20241021	133800	268479520	5800	5800	5800	5800	0
391	20241021	133700	268479520	5800	5800	5800	5800	7
392	20241021	133600	268438920	5810	5810	5810	5810	1
393	20241021	133500	268433110	5810	5810	5810	5810	1
394	20241021	133400	268427300	5810	5810	5810	5810	0
395	20241021	133300	268427300	5810	5810	5810	5810	0
396	20241021	133200	268427300	5810	5810	5810	5810	0
397	20241021	133100	268427300	5810	5810	5810	5810	0
398	20241021	133000	268427300	5810	5810	5810	5810	1
399	20241021	132900	268421490	5810	5810	5810	5810	0
400	20241021	132800	268421490	5810	5810	5810	5810	0
401	20241021	132700	268421490	5810	5810	5810	5810	14
402	20241021	132600	268340150	5810	5810	5810	5810	0
403	20241021	132500	268340150	5810	5810	5810	5810	0
404	20241021	132400	268340150	5810	5810	5810	5810	1
405	20241021	132300	268334340	5810	5810	5810	5810	0
406	20241021	132200	268334340	5810	5810	5810	5810	24
407	20241021	132100	268194900	5810	5810	5810	5810	4
408	20241021	132000	268171660	5810	5810	5810	5810	0
409	20241021	131900	268171660	5810	5810	5810	5810	540
410	20241021	131800	265034260	5810	5800	5810	5800	4
411	20241021	131700	265011040	5790	5790	5790	5790	0
412	20241021	131600	265011040	5790	5790	5790	5790	0
413	20241021	131500	265011040	5790	5790	5790	5790	0
414	20241021	131400	265011040	5790	5790	5790	5790	0
415	20241021	131300	265011040	5790	5790	5790	5790	0
416	20241021	131200	265011040	5790	5800	5800	5790	2
417	20241021	131100	264999450	5800	5790	5800	5790	78
418	20241021	131000	264547760	5800	5800	5800	5800	0
419	20241021	130900	264547760	5800	5800	5800	5800	0
420	20241021	130800	264547760	5800	5800	5800	5800	0
421	20241021	130700	264547760	5800	5800	5800	5800	0
422	20241021	130600	264547760	5800	5800	5800	5800	1
423	20241021	130500	264541960	5800	5800	5800	5800	0
424	20241021	130400	264541960	5800	5800	5800	5800	0
425	20241021	130300	264541960	5800	5800	5800	5800	0
426	20241021	130200	264541960	5800	5800	5800	5800	0
427	20241021	130100	264541960	5800	5800	5800	5800	15
428	20241021	130000	264454960	5810	5810	5810	5810	1
429	20241021	125900	264449150	5800	5800	5800	5800	120
430	20241021	125800	263753150	5800	5790	5800	5790	3931
431	20241021	125700	240958700	5790	5790	5790	5790	0
432	20241021	125600	240958700	5790	5790	5790	5790	0
433	20241021	125500	240958700	5790	5790	5790	5790	0
434	20241021	125400	240958700	5790	5790	5790	5790	1
435	20241021	125300	240952910	5790	5790	5790	5790	0
436	20241021	125200	240952910	5790	5790	5790	5790	33
437	20241021	125100	240761840	5790	5790	5790	5790	0
438	20241021	125000	240761840	5790	5790	5790	5790	0
439	20241021	124900	240761840	5790	5790	5790	5790	0
440	20241021	124800	240761840	5790	5790	5790	5790	1
441	20241021	124700	240756050	5790	5790	5790	5790	0
442	20241021	124600	240756050	5790	5790	5790	5790	0
443	20241021	124500	240756050	5790	5790	5790	5790	0
444	20241021	124400	240756050	5790	5780	5790	5780	11
445	20241021	124300	240692460	5790	5790	5790	5790	0
446	20241021	124200	240692460	5790	5790	5790	5790	1
447	20241021	124100	240686670	5790	5790	5790	5790	0
448	20241021	124000	240686670	5790	5790	5790	5790	0
449	20241021	123900	240686670	5790	5790	5790	5790	0
450	20241021	123800	240686670	5790	5790	5790	5790	0
451	20241021	123700	240686670	5790	5790	5790	5790	0
452	20241021	123600	240686670	5790	5790	5790	5790	12
453	20241021	123500	240617190	5790	5790	5790	5790	0
454	20241021	123400	240617190	5790	5790	5790	5790	0
455	20241021	123300	240617190	5790	5780	5790	5780	22
456	20241021	123200	240490010	5780	5780	5780	5780	0
457	20241021	123100	240490010	5780	5780	5780	5780	1
458	20241021	123000	240484230	5790	5790	5790	5790	0
459	20241021	122900	240484230	5790	5790	5790	5790	0
460	20241021	122800	240484230	5790	5780	5790	5780	22
461	20241021	122700	240357050	5790	5790	5790	5790	0
462	20241021	122600	240357050	5790	5790	5790	5790	0
463	20241021	122500	240357050	5790	5790	5790	5790	0
464	20241021	122400	240357050	5790	5790	5790	5790	0
465	20241021	122300	240357050	5790	5790	5790	5790	0
466	20241021	122200	240357050	5790	5790	5790	5790	0
467	20241021	122100	240357050	5790	5790	5790	5790	0
468	20241021	122000	240357050	5790	5790	5790	5790	0
469	20241021	121900	240357050	5790	5790	5790	5790	0
470	20241021	121800	240357050	5790	5790	5790	5790	0
471	20241021	121700	240357050	5790	5790	5790	5790	0
472	20241021	121600	240357050	5790	5790	5790	5790	0
473	20241021	121500	240357050	5790	5790	5790	5790	0
474	20241021	121400	240357050	5790	5790	5790	5790	0
475	20241021	121300	240357050	5790	5790	5790	5790	0
476	20241021	121200	240357050	5790	5790	5790	5790	0
477	20241021	121100	240357050	5790	5790	5790	5790	0
478	20241021	121000	240357050	5790	5790	5790	5790	0
479	20241021	120900	240357050	5790	5790	5790	5790	0
480	20241021	120800	240357050	5790	5790	5790	5790	1
481	20241021	120700	240351260	5770	5770	5770	5770	0
482	20241021	120600	240351260	5770	5770	5770	5770	0
483	20241021	120500	240351260	5770	5770	5770	5770	0
484	20241021	120400	240351260	5770	5770	5770	5770	0
485	20241021	120300	240351260	5770	5770	5770	5770	0
486	20241021	120200	240351260	5770	5770	5770	5770	0
487	20241021	120100	240351260	5770	5770	5770	5770	0
488	20241021	120000	240351260	5770	5770	5770	5770	0
489	20241021	115900	240351260	5770	5770	5770	5770	0
490	20241021	115800	240351260	5770	5770	5770	5770	0
491	20241021	115700	240351260	5770	5770	5770	5770	0
492	20241021	115600	240351260	5770	5770	5770	5770	0
493	20241021	115500	240351260	5770	5770	5770	5770	0
494	20241021	115400	240351260	5770	5770	5770	5770	1
495	20241021	115300	240345490	5770	5770	5770	5770	0
496	20241021	115200	240345490	5770	5770	5770	5770	0
497	20241021	115100	240345490	5770	5770	5770	5770	0
498	20241021	115000	240345490	5770	5770	5770	5770	0
499	20241021	114900	240345490	5770	5770	5770	5770	0
500	20241021	114800	240345490	5770	5770	5770	5770	174
501	20241021	114700	239341510	5770	5770	5770	5770	0
502	20241021	114600	239341510	5770	5770	5770	5770	0
503	20241021	114500	239341510	5770	5770	5770	5770	0
504	20241021	114400	239341510	5770	5770	5770	5770	0
505	20241021	114300	239341510	5770	5770	5770	5770	0
506	20241021	114200	239341510	5770	5770	5770	5770	0
507	20241021	114100	239341510	5770	5780	5780	5770	7
508	20241021	114000	239301080	5800	5800	5800	5800	0
509	20241021	113900	239301080	5800	5790	5800	5790	78
510	20241021	113800	238849190	5770	5800	5800	5770	1000
511	20241021	113700	233069330	5800	5800	5800	5800	0
512	20241021	113600	233069330	5800	5800	5800	5800	200
513	20241021	113500	231909330	5810	5810	5810	5810	0
514	20241021	113400	231909330	5810	5810	5810	5810	0
515	20241021	113300	231909330	5810	5810	5810	5810	0
516	20241021	113200	231909330	5810	5810	5810	5810	1
517	20241021	113100	231903520	5800	5800	5800	5800	0
518	20241021	113000	231903520	5800	5800	5800	5800	35
519	20241021	112900	231700520	5800	5800	5800	5800	0
520	20241021	112800	231700520	5800	5800	5800	5800	19
521	20241021	112700	231590320	5800	5800	5800	5800	0
522	20241021	112600	231590320	5800	5800	5800	5800	0
523	20241021	112500	231590320	5800	5810	5810	5800	190
524	20241021	112400	230488220	5810	5810	5810	5810	2
525	20241021	112300	230476600	5820	5820	5820	5820	0
526	20241021	112200	230476600	5820	5810	5820	5810	3
527	20241021	112100	230459160	5800	5800	5800	5800	0
528	20241021	112000	230459160	5800	5800	5800	5800	229
529	20241021	111900	229130960	5800	5800	5800	5800	0
530	20241021	111800	229130960	5800	5800	5800	5800	0
531	20241021	111700	229130960	5800	5800	5800	5800	0
532	20241021	111600	229130960	5800	5800	5800	5800	0
533	20241021	111500	229130960	5800	5800	5800	5800	0
534	20241021	111400	229130960	5800	5800	5800	5800	0
535	20241021	111300	229130960	5800	5800	5810	5800	1519
536	20241021	111200	220315080	5790	5790	5790	5790	0
537	20241021	111100	220315080	5790	5780	5790	5780	9432
538	20241021	111000	165797870	5780	5780	5780	5780	0
539	20241021	110900	165797870	5780	5780	5780	5780	0
540	20241021	110800	165797870	5780	5780	5780	5780	0
541	20241021	110700	165797870	5780	5780	5780	5780	0
542	20241021	110600	165797870	5780	5780	5780	5780	0
543	20241021	110500	165797870	5780	5780	5780	5780	0
544	20241021	110400	165797870	5780	5780	5780	5780	0
545	20241021	110300	165797870	5780	5780	5780	5780	0
546	20241021	110200	165797870	5780	5780	5780	5780	0
547	20241021	110100	165797870	5780	5780	5780	5780	0
548	20241021	110000	165797870	5780	5780	5780	5780	0
549	20241021	105900	165797870	5780	5780	5780	5780	0
550	20241021	105800	165797870	5780	5780	5780	5780	0
551	20241021	105700	165797870	5780	5780	5780	5780	0
552	20241021	105600	165797870	5780	5780	5780	5780	1011
553	20241021	105500	159954290	5780	5780	5780	5780	0
554	20241021	105400	159954290	5780	5780	5780	5780	1
555	20241021	105300	159948510	5760	5760	5760	5760	2
556	20241021	105200	159936990	5760	5760	5760	5760	2000
557	20241021	105100	148416990	5770	5770	5770	5770	0
558	20241021	105000	148416990	5770	5770	5770	5770	0
559	20241021	104900	148416990	5770	5770	5770	5770	0
560	20241021	104800	148416990	5770	5770	5770	5770	0
561	20241021	104700	148416990	5770	5770	5770	5770	271
562	20241021	104600	146853320	5770	5770	5770	5770	40
563	20241021	104500	146622520	5770	5770	5770	5770	0
564	20241021	104400	146622520	5770	5770	5770	5770	36
565	20241021	104300	146414800	5760	5790	5790	5760	10006
566	20241021	104200	88625980	5800	5800	5800	5800	2000
567	20241021	104100	77025980	5810	5810	5810	5810	0
568	20241021	104000	77025980	5810	5810	5810	5810	160
569	20241021	103900	76096380	5810	5810	5810	5810	30
570	20241021	103800	75922080	5810	5810	5810	5810	0
571	20241021	103700	75922080	5810	5810	5810	5810	0
572	20241021	103600	75922080	5810	5810	5810	5810	0
573	20241021	103500	75922080	5810	5800	5810	5800	45
574	20241021	103400	75660880	5810	5810	5810	5810	0
575	20241021	103300	75660880	5810	5810	5810	5810	0
576	20241021	103200	75660880	5810	5810	5810	5810	0
577	20241021	103100	75660880	5810	5810	5810	5810	0
578	20241021	103000	75660880	5810	5810	5810	5810	1281
579	20241021	102900	68218270	5810	5810	5810	5810	0
580	20241021	102800	68218270	5810	5810	5810	5810	350
581	20241021	102700	66184770	5810	5810	5810	5810	0
582	20241021	102600	66184770	5810	5810	5810	5810	10
583	20241021	102500	66126670	5810	5810	5820	5810	199
584	20241021	102400	64970180	5820	5800	5820	5800	1255
585	20241021	102300	57679470	5800	5800	5800	5800	20
586	20241021	102200	57563470	5800	5800	5800	5800	0
587	20241021	102100	57563470	5800	5800	5800	5800	0
588	20241021	102000	57563470	5800	5800	5800	5800	0
589	20241021	101900	57563470	5800	5800	5800	5800	0
590	20241021	101800	57563470	5800	5800	5800	5800	8
591	20241021	101700	57517070	5800	5800	5800	5800	0
592	20241021	101600	57517070	5800	5800	5800	5800	0
593	20241021	101500	57517070	5800	5800	5800	5800	0
594	20241021	101400	57517070	5800	5800	5800	5800	1
595	20241021	101300	57511270	5790	5790	5790	5790	3
596	20241021	101200	57493900	5790	5790	5790	5790	0
597	20241021	101100	57493900	5790	5800	5800	5790	43
598	20241021	101000	57244530	5800	5800	5800	5800	101
599	20241021	100900	56658730	5790	5790	5790	5790	0
600	20241021	100800	56658730	5790	5790	5790	5790	0
601	20241021	100700	56658730	5790	5790	5790	5790	24
602	20241021	100600	56519770	5800	5800	5800	5800	2
603	20241021	100500	56508170	5800	5800	5800	5800	2
604	20241021	100400	56496570	5800	5800	5800	5800	2
605	20241021	100300	56484970	5810	5790	5810	5790	3052
606	20241021	100200	38792590	5790	5790	5790	5790	174
607	20241021	100100	37785130	5790	5790	5790	5790	10
608	20241021	100000	37727230	5790	5790	5790	5790	0
609	20241021	095900	37727230	5790	5780	5790	5780	20
610	20241021	095800	37611450	5780	5780	5780	5780	24
611	20241021	095700	37472730	5780	5780	5780	5780	13
612	20241021	095600	37397590	5780	5780	5780	5780	0
613	20241021	095500	37397590	5780	5780	5780	5780	0
614	20241021	095400	37397590	5780	5780	5780	5780	658
615	20241021	095300	33594350	5780	5780	5780	5780	52
616	20241021	095200	33293790	5770	5770	5770	5770	0
617	20241021	095100	33293790	5770	5770	5770	5770	2
618	20241021	095000	33282250	5770	5770	5770	5770	0
619	20241021	094900	33282250	5770	5780	5780	5770	1022
620	20241021	094800	27385070	5780	5780	5780	5780	0
621	20241021	094700	27385070	5780	5780	5780	5780	52
622	20241021	094600	27084510	5780	5780	5780	5780	12
623	20241021	094500	27015150	5780	5780	5780	5780	3
624	20241021	094400	26997810	5780	5770	5780	5770	11
625	20241021	094300	26934240	5770	5780	5780	5770	21
626	20241021	094200	26812870	5770	5770	5770	5770	4
627	20241021	094100	26789790	5770	5770	5770	5770	19
628	20241021	094000	26680160	5780	5780	5780	5780	0
629	20241021	093900	26680160	5780	5780	5780	5780	2
630	20241021	093800	26668600	5780	5780	5780	5780	0
631	20241021	093700	26668600	5780	5780	5780	5780	26
632	20241021	093600	26518320	5760	5760	5760	5760	0
633	20241021	093500	26518320	5760	5760	5760	5760	1
634	20241021	093400	26512560	5780	5780	5780	5780	0
635	20241021	093300	26512560	5780	5770	5780	5770	89
636	20241021	093200	25998150	5760	5760	5790	5760	1026
637	20241021	093100	20088360	5790	5760	5790	5760	393
638	20241021	093000	17823830	5760	5760	5760	5760	0
639	20241021	092900	17823830	5760	5760	5760	5760	0
640	20241021	092800	17823830	5760	5760	5760	5760	0
641	20241021	092700	17823830	5760	5750	5760	5750	362
642	20241021	092600	15742020	5740	5740	5740	5740	0
643	20241021	092500	15742020	5740	5740	5740	5740	0
644	20241021	092400	15742020	5740	5740	5740	5740	0
645	20241021	092300	15742020	5740	5740	5740	5740	30
646	20241021	092200	15569820	5740	5740	5740	5740	0
647	20241021	092100	15569820	5740	5740	5740	5740	0
648	20241021	092000	15569820	5740	5740	5740	5740	230
649	20241021	091900	14249620	5740	5740	5740	5740	0
650	20241021	091800	14249620	5740	5740	5740	5740	10
651	20241021	091700	14192220	5740	5740	5740	5740	0
652	20241021	091600	14192220	5740	5740	5740	5740	0
653	20241021	091500	14192220	5740	5740	5740	5740	527
654	20241021	091400	11167240	5740	5740	5740	5740	0
655	20241021	091300	11167240	5740	5740	5740	5740	0
656	20241021	091200	11167240	5740	5740	5740	5740	0
657	20241021	091100	11167240	5740	5740	5740	5740	0
658	20241021	091000	11167240	5740	5740	5740	5740	0
659	20241021	090900	11167240	5740	5740	5740	5740	0
660	20241021	090800	11167240	5740	5740	5740	5740	0
661	20241021	090700	11167240	5740	5740	5740	5740	620
662	20241021	090600	7608440	5750	5750	5750	5750	0
663	20241021	090500	7608440	5750	5740	5750	5740	193
664	20241021	090400	6498700	5750	5750	5750	5750	5
665	20241021	090300	6469950	5740	5750	5750	5740	18
666	20241021	090200	6366600	5730	5730	5730	5730	0
667	20241021	090100	6366600	5730	5730	5730	5730	0
668	20241021	090000	6366600	5730	5760	5800	5730	1105