KissMeData/263860/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210200	165018250	9730	9730	9730	9730	211
3	20241022	210100	165018250	9730	9730	9730	9730	0
4	20241022	210000	165018250	9730	9730	9730	9730	0
5	20241022	205900	165018250	9730	9730	9730	9730	0
6	20241022	205800	165018250	9730	9730	9730	9730	0
7	20241022	205700	165018250	9730	9730	9730	9730	0
8	20241022	205600	165018250	9730	9730	9730	9730	0
9	20241022	205500	165018250	9730	9730	9730	9730	0
10	20241022	205400	165018250	9730	9730	9730	9730	0
11	20241022	205300	165018250	9730	9730	9730	9730	0
12	20241022	205200	165018250	9730	9730	9730	9730	0
13	20241022	205100	165018250	9730	9730	9730	9730	0
14	20241022	205000	165018250	9730	9730	9730	9730	0
15	20241022	204900	165018250	9730	9730	9730	9730	0
16	20241022	204800	165018250	9730	9730	9730	9730	0
17	20241022	204700	165018250	9730	9730	9730	9730	0
18	20241022	204600	165018250	9730	9730	9730	9730	0
19	20241022	204500	165018250	9730	9730	9730	9730	0
20	20241022	204400	165018250	9730	9730	9730	9730	0
21	20241022	204300	165018250	9730	9730	9730	9730	0
22	20241022	204200	165018250	9730	9730	9730	9730	0
23	20241022	204100	165018250	9730	9730	9730	9730	0
24	20241022	204000	165018250	9730	9730	9730	9730	0
25	20241022	203900	165018250	9730	9730	9730	9730	0
26	20241022	203800	165018250	9730	9730	9730	9730	0
27	20241022	203700	165018250	9730	9730	9730	9730	0
28	20241022	203600	165018250	9730	9730	9730	9730	0
29	20241022	203500	165018250	9730	9730	9730	9730	0
30	20241022	203400	165018250	9730	9730	9730	9730	0
31	20241022	203300	165018250	9730	9730	9730	9730	0
32	20241022	203200	165018250	9730	9730	9730	9730	211
33	20241022	203100	165018250	9730	9730	9730	9730	0
34	20241022	203000	165018250	9730	9730	9730	9730	0
35	20241022	202900	165018250	9730	9730	9730	9730	0
36	20241022	202800	165018250	9730	9730	9730	9730	0
37	20241022	202700	165018250	9730	9730	9730	9730	0
38	20241022	202600	165018250	9730	9730	9730	9730	0
39	20241022	202500	165018250	9730	9730	9730	9730	0
40	20241022	202400	165018250	9730	9730	9730	9730	0
41	20241022	202300	165018250	9730	9730	9730	9730	0
42	20241022	202200	165018250	9730	9730	9730	9730	0
43	20241022	202100	165018250	9730	9730	9730	9730	0
44	20241022	202000	165018250	9730	9730	9730	9730	0
45	20241022	201900	165018250	9730	9730	9730	9730	0
46	20241022	201800	165018250	9730	9730	9730	9730	0
47	20241022	201700	165018250	9730	9730	9730	9730	0
48	20241022	201600	165018250	9730	9730	9730	9730	0
49	20241022	201500	165018250	9730	9730	9730	9730	0
50	20241022	201400	165018250	9730	9730	9730	9730	0
51	20241022	201300	165018250	9730	9730	9730	9730	0
52	20241022	201200	165018250	9730	9730	9730	9730	0
53	20241022	201100	165018250	9730	9730	9730	9730	0
54	20241022	201000	165018250	9730	9730	9730	9730	0
55	20241022	200900	165018250	9730	9730	9730	9730	0
56	20241022	200800	165018250	9730	9730	9730	9730	0
57	20241022	200700	165018250	9730	9730	9730	9730	0
58	20241022	200600	165018250	9730	9730	9730	9730	0
59	20241022	200500	165018250	9730	9730	9730	9730	0
60	20241022	200400	165018250	9730	9730	9730	9730	0
61	20241022	200300	165018250	9730	9730	9730	9730	0
62	20241022	200200	165018250	9730	9730	9730	9730	211
63	20241022	200100	165018250	9730	9730	9730	9730	0
64	20241022	200000	165018250	9730	9730	9730	9730	0
65	20241022	195900	165018250	9730	9730	9730	9730	0
66	20241022	195800	165018250	9730	9730	9730	9730	0
67	20241022	195700	165018250	9730	9730	9730	9730	0
68	20241022	195600	165018250	9730	9730	9730	9730	0
69	20241022	195500	165018250	9730	9730	9730	9730	0
70	20241022	195400	165018250	9730	9730	9730	9730	0
71	20241022	195300	165018250	9730	9730	9730	9730	0
72	20241022	195200	165018250	9730	9730	9730	9730	0
73	20241022	195100	165018250	9730	9730	9730	9730	0
74	20241022	195000	165018250	9730	9730	9730	9730	0
75	20241022	194900	165018250	9730	9730	9730	9730	0
76	20241022	194800	165018250	9730	9730	9730	9730	0
77	20241022	194700	165018250	9730	9730	9730	9730	0
78	20241022	194600	165018250	9730	9730	9730	9730	0
79	20241022	194500	165018250	9730	9730	9730	9730	0
80	20241022	194400	165018250	9730	9730	9730	9730	0
81	20241022	194300	165018250	9730	9730	9730	9730	0
82	20241022	194200	165018250	9730	9730	9730	9730	0
83	20241022	194100	165018250	9730	9730	9730	9730	0
84	20241022	194000	165018250	9730	9730	9730	9730	0
85	20241022	193900	165018250	9730	9730	9730	9730	0
86	20241022	193800	165018250	9730	9730	9730	9730	0
87	20241022	193700	165018250	9730	9730	9730	9730	0
88	20241022	193600	165018250	9730	9730	9730	9730	0
89	20241022	193500	165018250	9730	9730	9730	9730	0
90	20241022	193400	165018250	9730	9730	9730	9730	0
91	20241022	193300	165018250	9730	9730	9730	9730	0
92	20241022	193200	165018250	9730	9730	9730	9730	211
93	20241022	193100	165018250	9730	9730	9730	9730	0
94	20241022	193000	165018250	9730	9730	9730	9730	0
95	20241022	192900	165018250	9730	9730	9730	9730	0
96	20241022	192800	165018250	9730	9730	9730	9730	0
97	20241022	192700	165018250	9730	9730	9730	9730	0
98	20241022	192600	165018250	9730	9730	9730	9730	0
99	20241022	192500	165018250	9730	9730	9730	9730	0
100	20241022	192400	165018250	9730	9730	9730	9730	0
101	20241022	192300	165018250	9730	9730	9730	9730	0
102	20241022	192200	165018250	9730	9730	9730	9730	0
103	20241022	192100	165018250	9730	9730	9730	9730	0
104	20241022	192000	165018250	9730	9730	9730	9730	0
105	20241022	191900	165018250	9730	9730	9730	9730	0
106	20241022	191800	165018250	9730	9730	9730	9730	0
107	20241022	191700	165018250	9730	9730	9730	9730	0
108	20241022	191600	165018250	9730	9730	9730	9730	0
109	20241022	191500	165018250	9730	9730	9730	9730	0
110	20241022	191400	165018250	9730	9730	9730	9730	0
111	20241022	191300	165018250	9730	9730	9730	9730	0
112	20241022	191200	165018250	9730	9730	9730	9730	0
113	20241022	191100	165018250	9730	9730	9730	9730	0
114	20241022	191000	165018250	9730	9730	9730	9730	0
115	20241022	190900	165018250	9730	9730	9730	9730	0
116	20241022	190800	165018250	9730	9730	9730	9730	0
117	20241022	190700	165018250	9730	9730	9730	9730	0
118	20241022	190600	165018250	9730	9730	9730	9730	0
119	20241022	190500	165018250	9730	9730	9730	9730	0
120	20241022	190400	165018250	9730	9730	9730	9730	0
121	20241022	190300	165018250	9730	9730	9730	9730	0
122	20241022	190200	165018250	9730	9730	9730	9730	211
123	20241022	190100	165018250	9730	9730	9730	9730	0
124	20241022	190000	165018250	9730	9730	9730	9730	0
125	20241022	185900	165018250	9730	9730	9730	9730	0
126	20241022	185800	165018250	9730	9730	9730	9730	0
127	20241022	185700	165018250	9730	9730	9730	9730	0
128	20241022	185600	165018250	9730	9730	9730	9730	0
129	20241022	185500	165018250	9730	9730	9730	9730	0
130	20241022	185400	165018250	9730	9730	9730	9730	0
131	20241022	185300	165018250	9730	9730	9730	9730	0
132	20241022	185200	165018250	9730	9730	9730	9730	0
133	20241022	185100	165018250	9730	9730	9730	9730	0
134	20241022	185000	165018250	9730	9730	9730	9730	0
135	20241022	184900	165018250	9730	9730	9730	9730	0
136	20241022	184800	165018250	9730	9730	9730	9730	0
137	20241022	184700	165018250	9730	9730	9730	9730	0
138	20241022	184600	165018250	9730	9730	9730	9730	0
139	20241022	184500	165018250	9730	9730	9730	9730	0
140	20241022	184400	165018250	9730	9730	9730	9730	0
141	20241022	184300	165018250	9730	9730	9730	9730	0
142	20241022	184200	165018250	9730	9730	9730	9730	0
143	20241022	184100	165018250	9730	9730	9730	9730	0
144	20241022	184000	165018250	9730	9730	9730	9730	0
145	20241022	183900	165018250	9730	9730	9730	9730	0
146	20241022	183800	165018250	9730	9730	9730	9730	0
147	20241022	183700	165018250	9730	9730	9730	9730	0
148	20241022	183600	165018250	9730	9730	9730	9730	0
149	20241022	183500	165018250	9730	9730	9730	9730	0
150	20241022	183400	165018250	9730	9730	9730	9730	0
151	20241022	183300	165018250	9730	9730	9730	9730	0
152	20241022	183200	165018250	9730	9730	9730	9730	211
153	20241022	183100	165018250	9730	9730	9730	9730	0
154	20241022	183000	165018250	9730	9730	9730	9730	0
155	20241022	182900	165018250	9730	9730	9730	9730	0
156	20241022	182800	165018250	9730	9730	9730	9730	0
157	20241022	182700	165018250	9730	9730	9730	9730	0
158	20241022	182600	165018250	9730	9730	9730	9730	0
159	20241022	182500	165018250	9730	9730	9730	9730	0
160	20241022	182400	165018250	9730	9730	9730	9730	0
161	20241022	182300	165018250	9730	9730	9730	9730	0
162	20241022	182200	165018250	9730	9730	9730	9730	0
163	20241022	182100	165018250	9730	9730	9730	9730	0
164	20241022	182000	165018250	9730	9730	9730	9730	0
165	20241022	181900	165018250	9730	9730	9730	9730	0
166	20241022	181800	165018250	9730	9730	9730	9730	0
167	20241022	181700	165018250	9730	9730	9730	9730	0
168	20241022	181600	165018250	9730	9730	9730	9730	0
169	20241022	181500	165018250	9730	9730	9730	9730	0
170	20241022	181400	165018250	9730	9730	9730	9730	0
171	20241022	181300	165018250	9730	9730	9730	9730	0
172	20241022	181200	165018250	9730	9730	9730	9730	0
173	20241022	181100	165018250	9730	9730	9730	9730	0
174	20241022	181000	165018250	9730	9730	9730	9730	0
175	20241022	180900	165018250	9730	9730	9730	9730	0
176	20241022	180800	165018250	9730	9730	9730	9730	0
177	20241022	180700	165018250	9730	9730	9730	9730	0
178	20241022	180600	165018250	9730	9730	9730	9730	0
179	20241022	180500	165018250	9730	9730	9730	9730	0
180	20241022	180400	165018250	9730	9730	9730	9730	0
181	20241022	180300	165018250	9730	9730	9730	9730	0
182	20241022	180200	165018250	9730	9730	9730	9730	211
183	20241022	180100	165018250	9730	9730	9730	9730	0
184	20241022	180000	165018250	9730	9730	9730	9730	0
185	20241022	175900	165018250	9730	9730	9730	9730	0
186	20241022	175800	165018250	9730	9730	9730	9730	0
187	20241022	175700	165018250	9730	9730	9730	9730	0
188	20241022	175600	165018250	9730	9730	9730	9730	0
189	20241022	175500	165018250	9730	9730	9730	9730	0
190	20241022	175400	165018250	9730	9730	9730	9730	0
191	20241022	175300	165018250	9730	9730	9730	9730	0
192	20241022	175200	165018250	9730	9730	9730	9730	0
193	20241022	175100	165018250	9730	9730	9730	9730	0
194	20241022	175000	165018250	9730	9730	9730	9730	0
195	20241022	174900	165018250	9730	9730	9730	9730	0
196	20241022	174800	165018250	9730	9730	9730	9730	0
197	20241022	174700	165018250	9730	9730	9730	9730	0
198	20241022	174600	165018250	9730	9730	9730	9730	0
199	20241022	174500	165018250	9730	9730	9730	9730	0
200	20241022	174400	165018250	9730	9730	9730	9730	0
201	20241022	174300	165018250	9730	9730	9730	9730	0
202	20241022	174200	165018250	9730	9730	9730	9730	0
203	20241022	174100	165018250	9730	9730	9730	9730	0
204	20241022	174000	165018250	9730	9730	9730	9730	0
205	20241022	173900	165018250	9730	9730	9730	9730	0
206	20241022	173800	165018250	9730	9730	9730	9730	0
207	20241022	173700	165018250	9730	9730	9730	9730	0
208	20241022	173600	165018250	9730	9730	9730	9730	0
209	20241022	173500	165018250	9730	9730	9730	9730	0
210	20241022	173400	165018250	9730	9730	9730	9730	0
211	20241022	173300	165018250	9730	9730	9730	9730	0
212	20241022	173200	165018250	9730	9730	9730	9730	211
213	20241022	173100	165018250	9730	9730	9730	9730	0
214	20241022	173000	165018250	9730	9730	9730	9730	0
215	20241022	172900	165018250	9730	9730	9730	9730	0
216	20241022	172800	165018250	9730	9730	9730	9730	0
217	20241022	172700	165018250	9730	9730	9730	9730	0
218	20241022	172600	165018250	9730	9730	9730	9730	0
219	20241022	172500	165018250	9730	9730	9730	9730	0
220	20241022	172400	165018250	9730	9730	9730	9730	0
221	20241022	172300	165018250	9730	9730	9730	9730	0
222	20241022	172200	165018250	9730	9730	9730	9730	0
223	20241022	172100	165018250	9730	9730	9730	9730	0
224	20241022	172000	165018250	9730	9730	9730	9730	0
225	20241022	171900	165018250	9730	9730	9730	9730	0
226	20241022	171800	165018250	9730	9730	9730	9730	0
227	20241022	171700	165018250	9730	9730	9730	9730	0
228	20241022	171600	165018250	9730	9730	9730	9730	0
229	20241022	171500	165018250	9730	9730	9730	9730	0
230	20241022	171400	165018250	9730	9730	9730	9730	0
231	20241022	171300	165018250	9730	9730	9730	9730	0
232	20241022	171200	165018250	9730	9730	9730	9730	0
233	20241022	171100	165018250	9730	9730	9730	9730	0
234	20241022	171000	165018250	9730	9730	9730	9730	0
235	20241022	170900	165018250	9730	9730	9730	9730	0
236	20241022	170800	165018250	9730	9730	9730	9730	0
237	20241022	170700	165018250	9730	9730	9730	9730	0
238	20241022	170600	165018250	9730	9730	9730	9730	0
239	20241022	170500	165018250	9730	9730	9730	9730	0
240	20241022	170400	165018250	9730	9730	9730	9730	0
241	20241022	170300	165018250	9730	9730	9730	9730	0
242	20241022	170200	165018250	9730	9730	9730	9730	211
243	20241022	170100	165018250	9730	9730	9730	9730	0
244	20241022	170000	165018250	9730	9730	9730	9730	0
245	20241022	165900	165018250	9730	9730	9730	9730	0
246	20241022	165800	165018250	9730	9730	9730	9730	0
247	20241022	165700	165018250	9730	9730	9730	9730	0
248	20241022	165600	165018250	9730	9730	9730	9730	0
249	20241022	165500	165018250	9730	9730	9730	9730	0
250	20241022	165400	165018250	9730	9730	9730	9730	0
251	20241022	165300	165018250	9730	9730	9730	9730	0
252	20241022	165200	165018250	9730	9730	9730	9730	0
253	20241022	165100	165018250	9730	9730	9730	9730	0
254	20241022	165000	165018250	9730	9730	9730	9730	0
255	20241022	164900	165018250	9730	9730	9730	9730	0
256	20241022	164800	165018250	9730	9730	9730	9730	0
257	20241022	164700	165018250	9730	9730	9730	9730	0
258	20241022	164600	165018250	9730	9730	9730	9730	0
259	20241022	164500	165018250	9730	9730	9730	9730	0
260	20241022	164400	165018250	9730	9730	9730	9730	0
261	20241022	164300	165018250	9730	9730	9730	9730	0
262	20241022	164200	165018250	9730	9730	9730	9730	0
263	20241022	164100	165018250	9730	9730	9730	9730	0
264	20241022	164000	165018250	9730	9730	9730	9730	0
265	20241022	163900	165018250	9730	9730	9730	9730	0
266	20241022	163800	165018250	9730	9730	9730	9730	0
267	20241022	163700	165018250	9730	9730	9730	9730	0
268	20241022	163600	165018250	9730	9730	9730	9730	0
269	20241022	163500	165018250	9730	9730	9730	9730	0
270	20241022	163400	165018250	9730	9730	9730	9730	0
271	20241022	163300	165018250	9730	9730	9730	9730	0
272	20241022	163200	165018250	9730	9730	9730	9730	211
273	20241022	163100	165018250	9730	9730	9730	9730	0
274	20241022	163000	165018250	9730	9730	9730	9730	0
275	20241022	162900	165018250	9730	9730	9730	9730	0
276	20241022	162800	165018250	9730	9730	9730	9730	0
277	20241022	162700	165018250	9730	9730	9730	9730	0
278	20241022	162600	165018250	9730	9730	9730	9730	0
279	20241022	162500	165018250	9730	9730	9730	9730	0
280	20241022	162400	165018250	9730	9730	9730	9730	0
281	20241022	162300	165018250	9730	9730	9730	9730	0
282	20241022	162200	165018250	9730	9730	9730	9730	0
283	20241022	162100	165018250	9730	9730	9730	9730	0
284	20241022	162000	165018250	9730	9730	9730	9730	0
285	20241022	161900	165018250	9730	9730	9730	9730	0
286	20241022	161800	165018250	9730	9730	9730	9730	0
287	20241022	161700	165018250	9730	9730	9730	9730	0
288	20241022	161600	165018250	9730	9730	9730	9730	0
289	20241022	161500	165018250	9730	9730	9730	9730	0
290	20241022	161400	165018250	9730	9730	9730	9730	0
291	20241022	161300	165018250	9730	9730	9730	9730	0
292	20241022	161200	165018250	9730	9730	9730	9730	0
293	20241022	161100	165018250	9730	9730	9730	9730	0
294	20241022	161000	165018250	9730	9730	9730	9730	0
295	20241022	160900	165018250	9730	9730	9730	9730	0
296	20241022	160800	165018250	9730	9730	9730	9730	0
297	20241022	160700	165018250	9730	9730	9730	9730	0
298	20241022	160600	165018250	9730	9730	9730	9730	0
299	20241022	160500	165018250	9730	9730	9730	9730	0
300	20241022	160400	165018250	9730	9730	9730	9730	0
301	20241022	160300	165018250	9730	9730	9730	9730	0
302	20241022	160200	165018250	9730	9730	9730	9730	211
303	20241022	160100	165018250	9730	9730	9730	9730	0
304	20241022	160000	165018250	9730	9730	9730	9730	0
305	20241022	155900	165018250	9730	9730	9730	9730	0
306	20241022	155800	165018250	9730	9730	9730	9730	0
307	20241022	155700	165018250	9730	9730	9730	9730	0
308	20241022	155600	165018250	9730	9730	9730	9730	0
309	20241022	155500	165018250	9730	9730	9730	9730	0
310	20241022	155400	165018250	9730	9730	9730	9730	0
311	20241022	155300	165018250	9730	9730	9730	9730	0
312	20241022	155200	165018250	9730	9730	9730	9730	0
313	20241022	155100	165018250	9730	9730	9730	9730	0
314	20241022	155000	165018250	9730	9730	9730	9730	0
315	20241022	154900	165018250	9730	9730	9730	9730	0
316	20241022	154800	165018250	9730	9730	9730	9730	0
317	20241022	154700	165018250	9730	9730	9730	9730	0
318	20241022	154600	165018250	9730	9730	9730	9730	0
319	20241022	154500	165018250	9730	9730	9730	9730	0
320	20241022	154400	165018250	9730	9730	9730	9730	0
321	20241022	154300	165018250	9730	9730	9730	9730	0
322	20241022	154200	165018250	9730	9730	9730	9730	0
323	20241022	154100	165018250	9730	9730	9730	9730	0
324	20241022	154000	165018250	9730	9730	9730	9730	0
325	20241022	153900	165018250	9730	9730	9730	9730	0
326	20241022	153800	165018250	9730	9730	9730	9730	0
327	20241022	153700	165018250	9730	9730	9730	9730	0
328	20241022	153600	165018250	9730	9730	9730	9730	0
329	20241022	153500	165018250	9730	9730	9730	9730	0
330	20241022	153400	165018250	9730	9730	9730	9730	0
331	20241022	153300	165018250	9730	9730	9730	9730	0
332	20241022	153200	165018250	9730	9730	9730	9730	211
333	20241022	153100	165018250	9730	9730	9730	9730	0
334	20241022	153000	165018250	9730	9730	9730	9730	211
335	20241022	152900	162965220	9730	9730	9730	9730	0
336	20241022	152800	162965220	9730	9730	9730	9730	0
337	20241022	152700	162965220	9730	9730	9730	9730	0
338	20241022	152600	162965220	9730	9730	9730	9730	0
339	20241022	152500	162965220	9730	9730	9730	9730	0
340	20241022	152400	162965220	9730	9730	9730	9730	0
341	20241022	152300	162965220	9730	9730	9730	9730	0
342	20241022	152200	162965220	9730	9730	9730	9730	0
343	20241022	152100	162965220	9730	9730	9730	9730	0
344	20241022	152000	162965220	9730	9730	9730	9730	0
345	20241022	151900	162965220	9730	9780	9780	9730	397
346	20241022	151800	159097910	9780	9780	9780	9780	2
347	20241022	151700	159078350	9800	9800	9800	9800	1
348	20241022	151600	159068550	9750	9750	9750	9750	0
349	20241022	151500	159068550	9750	9750	9750	9750	0
350	20241022	151400	159068550	9750	9800	9800	9750	924
351	20241022	151300	150059370	9760	9760	9760	9760	15
352	20241022	151200	149912970	9800	9800	9800	9800	1
353	20241022	151100	149903170	9800	9800	9800	9800	1
354	20241022	151000	149893370	9760	9760	9760	9760	0
355	20241022	150900	149893370	9760	9760	9760	9760	83
356	20241022	150800	149083290	9770	9770	9770	9770	117
357	20241022	150700	147940200	9770	9770	9770	9770	0
358	20241022	150600	147940200	9770	9770	9770	9770	0
359	20241022	150500	147940200	9770	9770	9770	9770	10
360	20241022	150400	147842500	9780	9800	9820	9780	567
361	20241022	150300	142279570	9790	9790	9790	9790	0
362	20241022	150200	142279570	9790	9790	9790	9790	16
363	20241022	150100	142122930	9800	9800	9800	9800	5
364	20241022	150000	142073930	9800	9800	9800	9800	0
365	20241022	145900	142073930	9800	9800	9800	9800	33
366	20241022	145800	141750530	9800	9800	9800	9800	0
367	20241022	145700	141750530	9800	9800	9800	9800	3
368	20241022	145600	141721130	9760	9760	9760	9760	0
369	20241022	145500	141721130	9760	9760	9760	9760	0
370	20241022	145400	141721130	9760	9760	9760	9760	8
371	20241022	145300	141643050	9810	9810	9810	9810	0
372	20241022	145200	141643050	9810	9810	9810	9810	0
373	20241022	145100	141643050	9810	9810	9810	9810	1
374	20241022	145000	141633240	9770	9780	9780	9770	187
375	20241022	144900	139805540	9780	9780	9780	9780	0
376	20241022	144800	139805540	9780	9780	9780	9780	0
377	20241022	144700	139805540	9780	9800	9800	9780	53
378	20241022	144600	139287050	9810	9810	9810	9810	16
379	20241022	144500	139130090	9830	9830	9830	9830	0
380	20241022	144400	139130090	9830	9830	9830	9830	0
381	20241022	144300	139130090	9830	9830	9830	9830	0
382	20241022	144200	139130090	9830	9830	9830	9830	0
383	20241022	144100	139130090	9830	9820	9830	9820	2
384	20241022	144000	139110440	9790	9790	9790	9790	0
385	20241022	143900	139110440	9790	9790	9790	9790	0
386	20241022	143800	139110440	9790	9790	9790	9790	27
387	20241022	143700	138846110	9780	9780	9780	9780	0
388	20241022	143600	138846110	9780	9780	9780	9780	0
389	20241022	143500	138846110	9780	9780	9780	9780	0
390	20241022	143400	138846110	9780	9780	9780	9780	0
391	20241022	143300	138846110	9780	9780	9780	9780	0
392	20241022	143200	138846110	9780	9780	9780	9780	1
393	20241022	143100	138836330	9770	9770	9770	9770	0
394	20241022	143000	138836330	9770	9770	9770	9770	0
395	20241022	142900	138836330	9770	9770	9770	9770	0
396	20241022	142800	138836330	9770	9770	9770	9770	0
397	20241022	142700	138836330	9770	9770	9770	9770	0
398	20241022	142600	138836330	9770	9770	9770	9770	0
399	20241022	142500	138836330	9770	9770	9770	9770	1
400	20241022	142400	138826560	9830	9830	9830	9830	0
401	20241022	142300	138826560	9830	9830	9830	9830	0
402	20241022	142200	138826560	9830	9830	9830	9830	0
403	20241022	142100	138826560	9830	9830	9830	9830	0
404	20241022	142000	138826560	9830	9830	9830	9830	0
405	20241022	141900	138826560	9830	9830	9830	9830	0
406	20241022	141800	138826560	9830	9830	9830	9830	0
407	20241022	141700	138826560	9830	9830	9830	9830	0
408	20241022	141600	138826560	9830	9780	9830	9770	47
409	20241022	141500	138366820	9830	9780	9830	9780	6
410	20241022	141400	138308090	9830	9830	9830	9830	0
411	20241022	141300	138308090	9830	9830	9830	9830	0
412	20241022	141200	138308090	9830	9830	9830	9830	0
413	20241022	141100	138308090	9830	9830	9830	9830	0
414	20241022	141000	138308090	9830	9830	9830	9830	0
415	20241022	140900	138308090	9830	9830	9830	9830	0
416	20241022	140800	138308090	9830	9830	9830	9830	0
417	20241022	140700	138308090	9830	9830	9830	9830	1
418	20241022	140600	138298260	9770	9770	9770	9770	0
419	20241022	140500	138298260	9770	9770	9770	9770	0
420	20241022	140400	138298260	9770	9770	9770	9770	0
421	20241022	140300	138298260	9770	9770	9770	9770	1
422	20241022	140200	138288490	9770	9770	9770	9770	0
423	20241022	140100	138288490	9770	9770	9770	9770	0
424	20241022	140000	138288490	9770	9770	9770	9770	0
425	20241022	135900	138288490	9770	9770	9770	9770	14
426	20241022	135800	138151710	9770	9770	9770	9770	0
427	20241022	135700	138151710	9770	9770	9770	9770	0
428	20241022	135600	138151710	9770	9770	9770	9770	0
429	20241022	135500	138151710	9770	9770	9770	9770	0
430	20241022	135400	138151710	9770	9770	9770	9770	0
431	20241022	135300	138151710	9770	9770	9770	9770	200
432	20241022	135200	136197710	9770	9770	9770	9770	1
433	20241022	135100	136187940	9830	9830	9830	9830	0
434	20241022	135000	136187940	9830	9830	9830	9830	0
435	20241022	134900	136187940	9830	9830	9830	9830	0
436	20241022	134800	136187940	9830	9830	9830	9830	0
437	20241022	134700	136187940	9830	9830	9830	9830	0
438	20241022	134600	136187940	9830	9830	9830	9830	0
439	20241022	134500	136187940	9830	9830	9830	9830	0
440	20241022	134400	136187940	9830	9830	9830	9830	0
441	20241022	134300	136187940	9830	9830	9830	9830	0
442	20241022	134200	136187940	9830	9830	9830	9830	0
443	20241022	134100	136187940	9830	9830	9830	9830	0
444	20241022	134000	136187940	9830	9830	9830	9830	0
445	20241022	133900	136187940	9830	9830	9830	9830	1
446	20241022	133800	136178110	9760	9760	9760	9760	0
447	20241022	133700	136178110	9760	9760	9760	9760	0
448	20241022	133600	136178110	9760	9760	9760	9760	0
449	20241022	133500	136178110	9760	9760	9760	9760	0
450	20241022	133400	136178110	9760	9760	9760	9760	0
451	20241022	133300	136178110	9760	9760	9760	9760	0
452	20241022	133200	136178110	9760	9760	9760	9760	0
453	20241022	133100	136178110	9760	9760	9760	9760	0
454	20241022	133000	136178110	9760	9760	9760	9760	0
455	20241022	132900	136178110	9760	9760	9760	9760	0
456	20241022	132800	136178110	9760	9760	9760	9760	0
457	20241022	132700	136178110	9760	9800	9800	9760	500
458	20241022	132600	131281350	9800	9790	9800	9790	1081
459	20241022	132500	120689870	9800	9800	9800	9800	0
460	20241022	132400	120689870	9800	9800	9800	9800	0
461	20241022	132300	120689870	9800	9800	9800	9800	0
462	20241022	132200	120689870	9800	9800	9800	9800	5
463	20241022	132100	120640870	9800	9800	9800	9800	0
464	20241022	132000	120640870	9800	9760	9800	9760	11
465	20241022	131900	120533260	9760	9760	9760	9760	0
466	20241022	131800	120533260	9760	9760	9760	9760	0
467	20241022	131700	120533260	9760	9760	9760	9760	0
468	20241022	131600	120533260	9760	9760	9760	9760	22
469	20241022	131500	120318540	9770	9770	9770	9770	5
470	20241022	131400	120269690	9760	9760	9760	9760	0
471	20241022	131300	120269690	9760	9760	9760	9760	0
472	20241022	131200	120269690	9760	9760	9760	9760	0
473	20241022	131100	120269690	9760	9740	9760	9740	13
474	20241022	131000	120143030	9740	9740	9740	9740	0
475	20241022	130900	120143030	9740	9750	9750	9740	551
476	20241022	130800	114771540	9750	9750	9750	9750	94
477	20241022	130700	113855040	9750	9750	9750	9750	0
478	20241022	130600	113855040	9750	9760	9760	9750	370
479	20241022	130500	110244480	9770	9770	9770	9770	0
480	20241022	130400	110244480	9770	9770	9770	9770	0
481	20241022	130300	110244480	9770	9770	9770	9770	174
482	20241022	130200	108544500	9770	9770	9770	9770	0
483	20241022	130100	108544500	9770	9770	9770	9770	0
484	20241022	130000	108544500	9770	9770	9770	9770	0
485	20241022	125900	108544500	9770	9770	9770	9770	0
486	20241022	125800	108544500	9770	9770	9770	9770	0
487	20241022	125700	108544500	9770	9770	9770	9770	0
488	20241022	125600	108544500	9770	9770	9770	9770	0
489	20241022	125500	108544500	9770	9770	9770	9770	0
490	20241022	125400	108544500	9770	9770	9770	9770	0
491	20241022	125300	108544500	9770	9770	9770	9770	0
492	20241022	125200	108544500	9770	9770	9770	9770	0
493	20241022	125100	108544500	9770	9770	9770	9770	0
494	20241022	125000	108544500	9770	9770	9770	9770	1
495	20241022	124900	108534730	9800	9800	9800	9800	0
496	20241022	124800	108534730	9800	9800	9800	9800	0
497	20241022	124700	108534730	9800	9800	9800	9800	1
498	20241022	124600	108524930	9770	9770	9770	9770	0
499	20241022	124500	108524930	9770	9770	9770	9770	0
500	20241022	124400	108524930	9770	9770	9770	9770	0
501	20241022	124300	108524930	9770	9770	9770	9770	0
502	20241022	124200	108524930	9770	9770	9770	9770	0
503	20241022	124100	108524930	9770	9770	9770	9770	4
504	20241022	124000	108485850	9770	9800	9800	9770	403
505	20241022	123900	104543070	9850	9850	9850	9850	0
506	20241022	123800	104543070	9850	9850	9850	9850	0
507	20241022	123700	104543070	9850	9850	9850	9850	0
508	20241022	123600	104543070	9850	9790	9850	9790	44
509	20241022	123500	104112250	9860	9860	9860	9860	0
510	20241022	123400	104112250	9860	9860	9860	9860	0
511	20241022	123300	104112250	9860	9860	9860	9860	0
512	20241022	123200	104112250	9860	9860	9860	9860	0
513	20241022	123100	104112250	9860	9800	9860	9800	5
514	20241022	123000	104063190	9800	9800	9800	9800	0
515	20241022	122900	104063190	9800	9800	9800	9800	0
516	20241022	122800	104063190	9800	9780	9800	9780	130
517	20241022	122700	102790390	9780	9780	9780	9780	0
518	20241022	122600	102790390	9780	9780	9780	9780	0
519	20241022	122500	102790390	9780	9780	9780	9780	0
520	20241022	122400	102790390	9780	9800	9800	9780	23
521	20241022	122300	102565240	9790	9790	9790	9790	0
522	20241022	122200	102565240	9790	9790	9790	9790	0
523	20241022	122100	102565240	9790	9790	9790	9790	0
524	20241022	122000	102565240	9790	9790	9790	9790	3
525	20241022	121900	102535870	9790	9790	9790	9790	0
526	20241022	121800	102535870	9790	9790	9790	9790	0
527	20241022	121700	102535870	9790	9790	9790	9790	0
528	20241022	121600	102535870	9790	9790	9790	9790	0
529	20241022	121500	102535870	9790	9790	9790	9790	0
530	20241022	121400	102535870	9790	9790	9790	9790	0
531	20241022	121300	102535870	9790	9790	9790	9790	0
532	20241022	121200	102535870	9790	9790	9790	9790	0
533	20241022	121100	102535870	9790	9790	9790	9790	0
534	20241022	121000	102535870	9790	9790	9790	9790	0
535	20241022	120900	102535870	9790	9790	9790	9790	0
536	20241022	120800	102535870	9790	9790	9790	9790	0
537	20241022	120700	102535870	9790	9790	9790	9790	0
538	20241022	120600	102535870	9790	9790	9790	9790	34
539	20241022	120500	102203010	9790	9790	9790	9790	0
540	20241022	120400	102203010	9790	9790	9790	9790	0
541	20241022	120300	102203010	9790	9790	9790	9790	0
542	20241022	120200	102203010	9790	9790	9790	9790	0
543	20241022	120100	102203010	9790	9790	9790	9790	0
544	20241022	120000	102203010	9790	9790	9790	9790	0
545	20241022	115900	102203010	9790	9790	9790	9790	0
546	20241022	115800	102203010	9790	9790	9790	9790	0
547	20241022	115700	102203010	9790	9800	9800	9790	155
548	20241022	115600	100684220	9800	9800	9800	9800	0
549	20241022	115500	100684220	9800	9810	9810	9800	163
550	20241022	115400	99085460	9810	9810	9810	9810	0
551	20241022	115300	99085460	9810	9810	9810	9810	0
552	20241022	115200	99085460	9810	9810	9810	9810	0
553	20241022	115100	99085460	9810	9810	9810	9810	0
554	20241022	115000	99085460	9810	9810	9810	9810	0
555	20241022	114900	99085460	9810	9810	9810	9810	0
556	20241022	114800	99085460	9810	9810	9810	9810	0
557	20241022	114700	99085460	9810	9810	9810	9810	0
558	20241022	114600	99085460	9810	9810	9810	9810	0
559	20241022	114500	99085460	9810	9810	9810	9810	0
560	20241022	114400	99085460	9810	9810	9810	9810	0
561	20241022	114300	99085460	9810	9810	9810	9810	0
562	20241022	114200	99085460	9810	9810	9810	9810	0
563	20241022	114100	99085460	9810	9810	9810	9810	0
564	20241022	114000	99085460	9810	9810	9810	9810	0
565	20241022	113900	99085460	9810	9810	9810	9810	0
566	20241022	113800	99085460	9810	9810	9810	9810	0
567	20241022	113700	99085460	9810	9810	9810	9810	0
568	20241022	113600	99085460	9810	9810	9810	9810	0
569	20241022	113500	99085460	9810	9810	9810	9810	0
570	20241022	113400	99085460	9810	9810	9810	9810	0
571	20241022	113300	99085460	9810	9810	9810	9810	0
572	20241022	113200	99085460	9810	9810	9810	9810	0
573	20241022	113100	99085460	9810	9810	9810	9810	0
574	20241022	113000	99085460	9810	9810	9810	9810	0
575	20241022	112900	99085460	9810	9810	9810	9810	0
576	20241022	112800	99085460	9810	9810	9810	9810	0
577	20241022	112700	99085460	9810	9810	9810	9810	0
578	20241022	112600	99085460	9810	9810	9810	9810	14
579	20241022	112500	98948120	9860	9860	9860	9860	100
580	20241022	112400	97962120	9860	9860	9860	9860	0
581	20241022	112300	97962120	9860	9860	9860	9860	0
582	20241022	112200	97962120	9860	9860	9860	9860	0
583	20241022	112100	97962120	9860	9850	9860	9850	247
584	20241022	112000	95526790	9800	9800	9800	9800	0
585	20241022	111900	95526790	9800	9800	9800	9800	2
586	20241022	111800	95507190	9860	9830	9860	9830	11
587	20241022	111700	95399020	9830	9830	9830	9830	0
588	20241022	111600	95399020	9830	9830	9830	9830	0
589	20241022	111500	95399020	9830	9830	9830	9830	0
590	20241022	111400	95399020	9830	9830	9830	9830	0
591	20241022	111300	95399020	9830	9830	9830	9830	0
592	20241022	111200	95399020	9830	9830	9830	9830	10
593	20241022	111100	95300720	9830	9830	9830	9830	0
594	20241022	111000	95300720	9830	9830	9830	9830	0
595	20241022	110900	95300720	9830	9830	9830	9830	0
596	20241022	110800	95300720	9830	9830	9830	9830	0
597	20241022	110700	95300720	9830	9830	9830	9830	0
598	20241022	110600	95300720	9830	9830	9830	9830	1
599	20241022	110500	95290890	9810	9810	9810	9810	205
600	20241022	110400	93279840	9810	9810	9810	9810	70
601	20241022	110300	92593140	9810	9810	9810	9810	0
602	20241022	110200	92593140	9810	9810	9810	9810	0
603	20241022	110100	92593140	9810	9810	9810	9810	0
604	20241022	110000	92593140	9810	9810	9810	9810	0
605	20241022	105900	92593140	9810	9810	9810	9810	10
606	20241022	105800	92495040	9810	9810	9810	9810	0
607	20241022	105700	92495040	9810	9810	9810	9810	0
608	20241022	105600	92495040	9810	9810	9810	9810	0
609	20241022	105500	92495040	9810	9810	9810	9810	0
610	20241022	105400	92495040	9810	9810	9810	9810	0
611	20241022	105300	92495040	9810	9810	9810	9810	0
612	20241022	105200	92495040	9810	9810	9810	9810	1
613	20241022	105100	92485230	9780	9790	9790	9780	140
614	20241022	105000	91115450	9810	9810	9810	9810	0
615	20241022	104900	91115450	9810	9810	9810	9810	0
616	20241022	104800	91115450	9810	9790	9810	9790	4
617	20241022	104700	91076270	9800	9800	9800	9800	50
618	20241022	104600	90586270	9800	9800	9800	9800	6
619	20241022	104500	90527470	9780	9780	9780	9780	26
620	20241022	104400	90273190	9810	9810	9810	9810	1
621	20241022	104300	90263380	9790	9790	9790	9790	0
622	20241022	104200	90263380	9790	9790	9790	9790	12
623	20241022	104100	90145900	9790	9790	9790	9790	0
624	20241022	104000	90145900	9790	9790	9790	9790	0
625	20241022	103900	90145900	9790	9790	9790	9790	0
626	20241022	103800	90145900	9790	9790	9790	9790	0
627	20241022	103700	90145900	9790	9790	9790	9790	0
628	20241022	103600	90145900	9790	9790	9790	9790	2
629	20241022	103500	90126320	9780	9780	9780	9780	0
630	20241022	103400	90126320	9780	9780	9780	9780	0
631	20241022	103300	90126320	9780	9780	9780	9780	0
632	20241022	103200	90126320	9780	9780	9780	9780	0
633	20241022	103100	90126320	9780	9780	9780	9780	31
634	20241022	103000	89823140	9810	9810	9810	9810	5
635	20241022	102900	89774090	9810	9810	9810	9810	0
636	20241022	102800	89774090	9810	9810	9810	9810	0
637	20241022	102700	89774090	9810	9810	9810	9810	0
638	20241022	102600	89774090	9810	9810	9810	9810	1
639	20241022	102500	89764280	9780	9780	9780	9780	17
640	20241022	102400	89598020	9810	9800	9810	9790	147
641	20241022	102300	88157800	9810	9810	9810	9810	5
642	20241022	102200	88108750	9810	9810	9810	9810	0
643	20241022	102100	88108750	9810	9810	9810	9810	0
644	20241022	102000	88108750	9810	9810	9810	9810	0
645	20241022	101900	88108750	9810	9810	9810	9810	0
646	20241022	101800	88108750	9810	9810	9810	9810	1
647	20241022	101700	88098940	9760	9760	9760	9760	0
648	20241022	101600	88098940	9760	9760	9760	9760	0
649	20241022	101500	88098940	9760	9760	9760	9760	0
650	20241022	101400	88098940	9760	9760	9760	9760	0
651	20241022	101300	88098940	9760	9760	9760	9760	4
652	20241022	101200	88059900	9760	9760	9760	9760	1
653	20241022	101100	88050140	9810	9820	9820	9760	191
654	20241022	101000	86183310	9810	9820	9820	9810	10
655	20241022	100900	86085160	9830	9830	9830	9830	0
656	20241022	100800	86085160	9830	9830	9830	9830	0
657	20241022	100700	86085160	9830	9830	9830	9830	0
658	20241022	100600	86085160	9830	9830	9830	9830	0
659	20241022	100500	86085160	9830	9830	9830	9830	0
660	20241022	100400	86085160	9830	9830	9830	9830	0
661	20241022	100300	86085160	9830	9830	9830	9830	0
662	20241022	100200	86085160	9830	9830	9830	9830	0
663	20241022	100100	86085160	9830	9820	9830	9820	2
664	20241022	100000	86065510	9760	9760	9760	9760	0
665	20241022	095900	86065510	9760	9800	9800	9760	554
666	20241022	095800	80638030	9770	9770	9770	9770	0
667	20241022	095700	80638030	9770	9780	9780	9770	10
668	20241022	095600	80540280	9800	9800	9800	9800	0
669	20241022	095500	80540280	9800	9800	9800	9800	1
670	20241022	095400	80530480	9750	9750	9750	9750	3
671	20241022	095300	80501230	9800	9800	9800	9800	0
672	20241022	095200	80501230	9800	9800	9800	9800	0
673	20241022	095100	80501230	9800	9800	9800	9800	6
674	20241022	095000	80442430	9730	9760	9760	9730	432
675	20241022	094900	76228040	9770	9790	9790	9770	137
676	20241022	094800	74889300	9780	9780	9780	9780	1
677	20241022	094700	74879520	9770	9770	9770	9760	769
678	20241022	094600	67367370	9820	9820	9820	9820	1
679	20241022	094500	67357550	9770	9800	9800	9770	24
680	20241022	094400	67122770	9760	9760	9760	9760	0
681	20241022	094300	67122770	9760	9760	9760	9760	0
682	20241022	094200	67122770	9760	9830	9830	9760	58
683	20241022	094100	66556620	9760	9850	9850	9760	231
684	20241022	094000	64299700	9860	9860	9860	9760	795
685	20241022	093900	56533300	9770	9790	9790	9770	286
686	20241022	093800	53737280	9780	9780	9780	9780	91
687	20241022	093700	52847300	9770	9810	9810	9770	176
688	20241022	093600	51122970	9860	9860	9860	9860	1
689	20241022	093500	51113110	9810	9810	9810	9810	1
690	20241022	093400	51103300	9810	9810	9810	9810	0
691	20241022	093300	51103300	9810	9810	9810	9810	45
692	20241022	093200	50661850	9810	9910	9910	9810	1134
693	20241022	093100	39518790	9850	9890	9920	9850	338
694	20241022	093000	36177440	9890	9880	9890	9880	30
695	20241022	092900	35880840	9880	9900	9900	9880	290
696	20241022	092800	33010400	9960	9960	9960	9960	1
697	20241022	092700	33000440	9950	9950	9950	9950	5
698	20241022	092600	32950690	9960	9960	9960	9960	0
699	20241022	092500	32950690	9960	9960	9960	9960	0
700	20241022	092400	32950690	9960	9960	9960	9960	0
701	20241022	092300	32950690	9960	9960	9960	9960	0
702	20241022	092200	32950690	9960	9960	9960	9960	0
703	20241022	092100	32950690	9960	9960	9960	9960	0
704	20241022	092000	32950690	9960	9940	9960	9940	8
705	20241022	091900	32871100	9880	9880	9880	9880	0
706	20241022	091800	32871100	9880	9880	9880	9860	340
707	20241022	091700	29512460	9880	9880	9880	9880	54
708	20241022	091600	28978940	9880	9890	9890	9880	340
709	20241022	091500	25616740	9890	9900	9970	9890	372
710	20241022	091400	21914800	9970	9970	9970	9970	0
711	20241022	091300	21914800	9970	9970	9970	9970	1
712	20241022	091200	21904830	9900	9910	9910	9900	12
713	20241022	091100	21785940	10000	9920	10000	9920	20
714	20241022	091000	21586330	9870	9870	9870	9870	128
715	20241022	090900	20322970	9870	9890	10000	9830	918
716	20241022	090800	11257800	9900	9920	9920	9900	238
717	20241022	090700	8900170	10000	10000	10000	10000	0
718	20241022	090600	8900170	10000	10000	10000	10000	0
719	20241022	090500	8900170	10000	9960	10000	9910	216
720	20241022	090400	6752130	9970	10020	10020	9970	2
721	20241022	090300	6732140	10040	9970	10040	9960	57
722	20241022	090200	6164230	9970	10050	10050	9970	342
723	20241022	090100	2745410	10050	10050	10050	10050	1
724	20241022	090000	2735360	10000	10020	10020	10000	273