KissMeData/064240/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194300	152788880	2705	2705	2705	2705	757
3	20241022	194200	152788880	2705	2705	2705	2705	0
4	20241022	194100	152788880	2705	2705	2705	2705	0
5	20241022	194000	152788880	2705	2705	2705	2705	0
6	20241022	193900	152788880	2705	2705	2705	2705	0
7	20241022	193800	152788880	2705	2705	2705	2705	0
8	20241022	193700	152788880	2705	2705	2705	2705	0
9	20241022	193600	152788880	2705	2705	2705	2705	0
10	20241022	193500	152788880	2705	2705	2705	2705	0
11	20241022	193400	152788880	2705	2705	2705	2705	0
12	20241022	193300	152788880	2705	2705	2705	2705	0
13	20241022	193200	152788880	2705	2705	2705	2705	0
14	20241022	193100	152788880	2705	2705	2705	2705	0
15	20241022	193000	152788880	2705	2705	2705	2705	0
16	20241022	192900	152788880	2705	2705	2705	2705	0
17	20241022	192800	152788880	2705	2705	2705	2705	0
18	20241022	192700	152788880	2705	2705	2705	2705	0
19	20241022	192600	152788880	2705	2705	2705	2705	0
20	20241022	192500	152788880	2705	2705	2705	2705	0
21	20241022	192400	152788880	2705	2705	2705	2705	0
22	20241022	192300	152788880	2705	2705	2705	2705	0
23	20241022	192200	152788880	2705	2705	2705	2705	0
24	20241022	192100	152788880	2705	2705	2705	2705	0
25	20241022	192000	152788880	2705	2705	2705	2705	0
26	20241022	191900	152788880	2705	2705	2705	2705	0
27	20241022	191800	152788880	2705	2705	2705	2705	0
28	20241022	191700	152788880	2705	2705	2705	2705	0
29	20241022	191600	152788880	2705	2705	2705	2705	0
30	20241022	191500	152788880	2705	2705	2705	2705	0
31	20241022	191400	152788880	2705	2705	2705	2705	0
32	20241022	191300	152788880	2705	2705	2705	2705	757
33	20241022	191200	152788880	2705	2705	2705	2705	0
34	20241022	191100	152788880	2705	2705	2705	2705	0
35	20241022	191000	152788880	2705	2705	2705	2705	0
36	20241022	190900	152788880	2705	2705	2705	2705	0
37	20241022	190800	152788880	2705	2705	2705	2705	0
38	20241022	190700	152788880	2705	2705	2705	2705	0
39	20241022	190600	152788880	2705	2705	2705	2705	0
40	20241022	190500	152788880	2705	2705	2705	2705	0
41	20241022	190400	152788880	2705	2705	2705	2705	0
42	20241022	190300	152788880	2705	2705	2705	2705	0
43	20241022	190200	152788880	2705	2705	2705	2705	0
44	20241022	190100	152788880	2705	2705	2705	2705	0
45	20241022	190000	152788880	2705	2705	2705	2705	0
46	20241022	185900	152788880	2705	2705	2705	2705	0
47	20241022	185800	152788880	2705	2705	2705	2705	0
48	20241022	185700	152788880	2705	2705	2705	2705	0
49	20241022	185600	152788880	2705	2705	2705	2705	0
50	20241022	185500	152788880	2705	2705	2705	2705	0
51	20241022	185400	152788880	2705	2705	2705	2705	0
52	20241022	185300	152788880	2705	2705	2705	2705	0
53	20241022	185200	152788880	2705	2705	2705	2705	0
54	20241022	185100	152788880	2705	2705	2705	2705	0
55	20241022	185000	152788880	2705	2705	2705	2705	0
56	20241022	184900	152788880	2705	2705	2705	2705	0
57	20241022	184800	152788880	2705	2705	2705	2705	0
58	20241022	184700	152788880	2705	2705	2705	2705	0
59	20241022	184600	152788880	2705	2705	2705	2705	0
60	20241022	184500	152788880	2705	2705	2705	2705	0
61	20241022	184400	152788880	2705	2705	2705	2705	0
62	20241022	184300	152788880	2705	2705	2705	2705	757
63	20241022	184200	152788880	2705	2705	2705	2705	0
64	20241022	184100	152788880	2705	2705	2705	2705	0
65	20241022	184000	152788880	2705	2705	2705	2705	0
66	20241022	183900	152788880	2705	2705	2705	2705	0
67	20241022	183800	152788880	2705	2705	2705	2705	0
68	20241022	183700	152788880	2705	2705	2705	2705	0
69	20241022	183600	152788880	2705	2705	2705	2705	0
70	20241022	183500	152788880	2705	2705	2705	2705	0
71	20241022	183400	152788880	2705	2705	2705	2705	0
72	20241022	183300	152788880	2705	2705	2705	2705	0
73	20241022	183200	152788880	2705	2705	2705	2705	0
74	20241022	183100	152788880	2705	2705	2705	2705	0
75	20241022	183000	152788880	2705	2705	2705	2705	0
76	20241022	182900	152788880	2705	2705	2705	2705	0
77	20241022	182800	152788880	2705	2705	2705	2705	0
78	20241022	182700	152788880	2705	2705	2705	2705	0
79	20241022	182600	152788880	2705	2705	2705	2705	0
80	20241022	182500	152788880	2705	2705	2705	2705	0
81	20241022	182400	152788880	2705	2705	2705	2705	0
82	20241022	182300	152788880	2705	2705	2705	2705	0
83	20241022	182200	152788880	2705	2705	2705	2705	0
84	20241022	182100	152788880	2705	2705	2705	2705	0
85	20241022	182000	152788880	2705	2705	2705	2705	0
86	20241022	181900	152788880	2705	2705	2705	2705	0
87	20241022	181800	152788880	2705	2705	2705	2705	0
88	20241022	181700	152788880	2705	2705	2705	2705	0
89	20241022	181600	152788880	2705	2705	2705	2705	0
90	20241022	181500	152788880	2705	2705	2705	2705	0
91	20241022	181400	152788880	2705	2705	2705	2705	0
92	20241022	181300	152788880	2705	2705	2705	2705	757
93	20241022	181200	152788880	2705	2705	2705	2705	0
94	20241022	181100	152788880	2705	2705	2705	2705	0
95	20241022	181000	152788880	2705	2705	2705	2705	0
96	20241022	180900	152788880	2705	2705	2705	2705	0
97	20241022	180800	152788880	2705	2705	2705	2705	0
98	20241022	180700	152788880	2705	2705	2705	2705	0
99	20241022	180600	152788880	2705	2705	2705	2705	0
100	20241022	180500	152788880	2705	2705	2705	2705	0
101	20241022	180400	152788880	2705	2705	2705	2705	0
102	20241022	180300	152788880	2705	2705	2705	2705	0
103	20241022	180200	152788880	2705	2705	2705	2705	0
104	20241022	180100	152788880	2705	2705	2705	2705	0
105	20241022	180000	152788880	2705	2705	2705	2705	0
106	20241022	175900	152788880	2705	2705	2705	2705	0
107	20241022	175800	152788880	2705	2705	2705	2705	0
108	20241022	175700	152788880	2705	2705	2705	2705	0
109	20241022	175600	152788880	2705	2705	2705	2705	0
110	20241022	175500	152788880	2705	2705	2705	2705	0
111	20241022	175400	152788880	2705	2705	2705	2705	0
112	20241022	175300	152788880	2705	2705	2705	2705	0
113	20241022	175200	152788880	2705	2705	2705	2705	0
114	20241022	175100	152788880	2705	2705	2705	2705	0
115	20241022	175000	152788880	2705	2705	2705	2705	0
116	20241022	174900	152788880	2705	2705	2705	2705	0
117	20241022	174800	152788880	2705	2705	2705	2705	0
118	20241022	174700	152788880	2705	2705	2705	2705	0
119	20241022	174600	152788880	2705	2705	2705	2705	0
120	20241022	174500	152788880	2705	2705	2705	2705	0
121	20241022	174400	152788880	2705	2705	2705	2705	0
122	20241022	174300	152788880	2705	2705	2705	2705	757
123	20241022	174200	152788880	2705	2705	2705	2705	0
124	20241022	174100	152788880	2705	2705	2705	2705	0
125	20241022	174000	152788880	2705	2705	2705	2705	0
126	20241022	173900	152788880	2705	2705	2705	2705	0
127	20241022	173800	152788880	2705	2705	2705	2705	0
128	20241022	173700	152788880	2705	2705	2705	2705	0
129	20241022	173600	152788880	2705	2705	2705	2705	0
130	20241022	173500	152788880	2705	2705	2705	2705	0
131	20241022	173400	152788880	2705	2705	2705	2705	0
132	20241022	173300	152788880	2705	2705	2705	2705	0
133	20241022	173200	152788880	2705	2705	2705	2705	0
134	20241022	173100	152788880	2705	2705	2705	2705	0
135	20241022	173000	152788880	2705	2705	2705	2705	0
136	20241022	172900	152788880	2705	2705	2705	2705	0
137	20241022	172800	152788880	2705	2705	2705	2705	0
138	20241022	172700	152788880	2705	2705	2705	2705	0
139	20241022	172600	152788880	2705	2705	2705	2705	0
140	20241022	172500	152788880	2705	2705	2705	2705	0
141	20241022	172400	152788880	2705	2705	2705	2705	0
142	20241022	172300	152788880	2705	2705	2705	2705	0
143	20241022	172200	152788880	2705	2705	2705	2705	0
144	20241022	172100	152788880	2705	2705	2705	2705	0
145	20241022	172000	152788880	2705	2705	2705	2705	0
146	20241022	171900	152788880	2705	2705	2705	2705	0
147	20241022	171800	152788880	2705	2705	2705	2705	0
148	20241022	171700	152788880	2705	2705	2705	2705	0
149	20241022	171600	152788880	2705	2705	2705	2705	0
150	20241022	171500	152788880	2705	2705	2705	2705	0
151	20241022	171400	152788880	2705	2705	2705	2705	0
152	20241022	171300	152788880	2705	2705	2705	2705	757
153	20241022	171200	152788880	2705	2705	2705	2705	0
154	20241022	171100	152788880	2705	2705	2705	2705	0
155	20241022	171000	152788880	2705	2705	2705	2705	0
156	20241022	170900	152788880	2705	2705	2705	2705	0
157	20241022	170800	152788880	2705	2705	2705	2705	0
158	20241022	170700	152788880	2705	2705	2705	2705	0
159	20241022	170600	152788880	2705	2705	2705	2705	0
160	20241022	170500	152788880	2705	2705	2705	2705	0
161	20241022	170400	152788880	2705	2705	2705	2705	0
162	20241022	170300	152788880	2705	2705	2705	2705	0
163	20241022	170200	152788880	2705	2705	2705	2705	0
164	20241022	170100	152788880	2705	2705	2705	2705	0
165	20241022	170000	152788880	2705	2705	2705	2705	0
166	20241022	165900	152788880	2705	2705	2705	2705	0
167	20241022	165800	152788880	2705	2705	2705	2705	0
168	20241022	165700	152788880	2705	2705	2705	2705	0
169	20241022	165600	152788880	2705	2705	2705	2705	0
170	20241022	165500	152788880	2705	2705	2705	2705	0
171	20241022	165400	152788880	2705	2705	2705	2705	0
172	20241022	165300	152788880	2705	2705	2705	2705	0
173	20241022	165200	152788880	2705	2705	2705	2705	0
174	20241022	165100	152788880	2705	2705	2705	2705	0
175	20241022	165000	152788880	2705	2705	2705	2705	0
176	20241022	164900	152788880	2705	2705	2705	2705	0
177	20241022	164800	152788880	2705	2705	2705	2705	0
178	20241022	164700	152788880	2705	2705	2705	2705	0
179	20241022	164600	152788880	2705	2705	2705	2705	0
180	20241022	164500	152788880	2705	2705	2705	2705	0
181	20241022	164400	152788880	2705	2705	2705	2705	0
182	20241022	164300	152788880	2705	2705	2705	2705	757
183	20241022	164200	152788880	2705	2705	2705	2705	0
184	20241022	164100	152788880	2705	2705	2705	2705	0
185	20241022	164000	152788880	2705	2705	2705	2705	0
186	20241022	163900	152788880	2705	2705	2705	2705	0
187	20241022	163800	152788880	2705	2705	2705	2705	0
188	20241022	163700	152788880	2705	2705	2705	2705	0
189	20241022	163600	152788880	2705	2705	2705	2705	0
190	20241022	163500	152788880	2705	2705	2705	2705	0
191	20241022	163400	152788880	2705	2705	2705	2705	0
192	20241022	163300	152788880	2705	2705	2705	2705	0
193	20241022	163200	152788880	2705	2705	2705	2705	0
194	20241022	163100	152788880	2705	2705	2705	2705	0
195	20241022	163000	152788880	2705	2705	2705	2705	0
196	20241022	162900	152788880	2705	2705	2705	2705	0
197	20241022	162800	152788880	2705	2705	2705	2705	0
198	20241022	162700	152788880	2705	2705	2705	2705	0
199	20241022	162600	152788880	2705	2705	2705	2705	0
200	20241022	162500	152788880	2705	2705	2705	2705	0
201	20241022	162400	152788880	2705	2705	2705	2705	0
202	20241022	162300	152788880	2705	2705	2705	2705	0
203	20241022	162200	152788880	2705	2705	2705	2705	0
204	20241022	162100	152788880	2705	2705	2705	2705	0
205	20241022	162000	152788880	2705	2705	2705	2705	0
206	20241022	161900	152788880	2705	2705	2705	2705	0
207	20241022	161800	152788880	2705	2705	2705	2705	0
208	20241022	161700	152788880	2705	2705	2705	2705	0
209	20241022	161600	152788880	2705	2705	2705	2705	0
210	20241022	161500	152788880	2705	2705	2705	2705	0
211	20241022	161400	152788880	2705	2705	2705	2705	0
212	20241022	161300	152788880	2705	2705	2705	2705	757
213	20241022	161200	152788880	2705	2705	2705	2705	0
214	20241022	161100	152788880	2705	2705	2705	2705	0
215	20241022	161000	152788880	2705	2705	2705	2705	0
216	20241022	160900	152788880	2705	2705	2705	2705	0
217	20241022	160800	152788880	2705	2705	2705	2705	0
218	20241022	160700	152788880	2705	2705	2705	2705	0
219	20241022	160600	152788880	2705	2705	2705	2705	0
220	20241022	160500	152788880	2705	2705	2705	2705	0
221	20241022	160400	152788880	2705	2705	2705	2705	0
222	20241022	160300	152788880	2705	2705	2705	2705	0
223	20241022	160200	152788880	2705	2705	2705	2705	0
224	20241022	160100	152788880	2705	2705	2705	2705	0
225	20241022	160000	152788880	2705	2705	2705	2705	0
226	20241022	155900	152788880	2705	2705	2705	2705	0
227	20241022	155800	152788880	2705	2705	2705	2705	0
228	20241022	155700	152788880	2705	2705	2705	2705	0
229	20241022	155600	152788880	2705	2705	2705	2705	0
230	20241022	155500	152788880	2705	2705	2705	2705	0
231	20241022	155400	152788880	2705	2705	2705	2705	0
232	20241022	155300	152788880	2705	2705	2705	2705	0
233	20241022	155200	152788880	2705	2705	2705	2705	0
234	20241022	155100	152788880	2705	2705	2705	2705	0
235	20241022	155000	152788880	2705	2705	2705	2705	0
236	20241022	154900	152788880	2705	2705	2705	2705	0
237	20241022	154800	152788880	2705	2705	2705	2705	0
238	20241022	154700	152788880	2705	2705	2705	2705	0
239	20241022	154600	152788880	2705	2705	2705	2705	0
240	20241022	154500	152788880	2705	2705	2705	2705	0
241	20241022	154400	152788880	2705	2705	2705	2705	0
242	20241022	154300	152788880	2705	2705	2705	2705	757
243	20241022	154200	152788880	2705	2705	2705	2705	0
244	20241022	154100	152788880	2705	2705	2705	2705	0
245	20241022	154000	152788880	2705	2705	2705	2705	0
246	20241022	153900	152788880	2705	2705	2705	2705	0
247	20241022	153800	152788880	2705	2705	2705	2705	0
248	20241022	153700	152788880	2705	2705	2705	2705	0
249	20241022	153600	152788880	2705	2705	2705	2705	0
250	20241022	153500	152788880	2705	2705	2705	2705	0
251	20241022	153400	152788880	2705	2705	2705	2705	0
252	20241022	153300	152788880	2705	2705	2705	2705	0
253	20241022	153200	152788880	2705	2705	2705	2705	0
254	20241022	153100	152788880	2705	2705	2705	2705	0
255	20241022	153000	152788880	2705	2705	2705	2705	757
256	20241022	152900	150741195	2730	2730	2730	2730	0
257	20241022	152800	150741195	2730	2730	2730	2730	0
258	20241022	152700	150741195	2730	2730	2730	2730	0
259	20241022	152600	150741195	2730	2730	2730	2730	0
260	20241022	152500	150741195	2730	2730	2730	2730	0
261	20241022	152400	150741195	2730	2730	2730	2730	0
262	20241022	152300	150741195	2730	2730	2730	2730	0
263	20241022	152200	150741195	2730	2730	2730	2730	0
264	20241022	152100	150741195	2730	2730	2730	2730	0
265	20241022	152000	150741195	2730	2730	2730	2730	0
266	20241022	151900	150741195	2730	2730	2730	2730	142
267	20241022	151800	150353535	2730	2710	2730	2705	643
268	20241022	151700	148609085	2710	2710	2710	2710	866
269	20241022	151600	146262225	2710	2710	2710	2710	733
270	20241022	151500	144275795	2715	2715	2715	2715	0
271	20241022	151400	144275795	2715	2715	2715	2715	1281
272	20241022	151300	140797880	2725	2720	2725	2715	1002
273	20241022	151200	138075375	2730	2730	2730	2730	0
274	20241022	151100	138075375	2730	2720	2730	2720	336
275	20241022	151000	137161435	2730	2730	2730	2730	0
276	20241022	150900	137161435	2730	2730	2730	2730	0
277	20241022	150800	137161435	2730	2730	2730	2730	0
278	20241022	150700	137161435	2730	2730	2730	2730	0
279	20241022	150600	137161435	2730	2730	2730	2730	400
280	20241022	150500	136069435	2730	2715	2730	2715	200
281	20241022	150400	135525670	2715	2720	2720	2715	205
282	20241022	150300	134969070	2720	2720	2720	2720	0
283	20241022	150200	134969070	2720	2720	2720	2720	2
284	20241022	150100	134963630	2715	2715	2715	2715	183
285	20241022	150000	134466785	2715	2725	2725	2715	202
286	20241022	145900	133918335	2715	2715	2715	2715	99
287	20241022	145800	133649550	2720	2715	2720	2715	100
288	20241022	145700	133378045	2715	2715	2715	2715	1680
289	20241022	145600	128816845	2720	2720	2720	2720	1
290	20241022	145500	128814125	2715	2715	2715	2715	0
291	20241022	145400	128814125	2715	2715	2715	2715	81
292	20241022	145300	128594210	2720	2720	2720	2720	58
293	20241022	145200	128436450	2720	2720	2720	2720	0
294	20241022	145100	128436450	2720	2720	2720	2720	500
295	20241022	145000	127076450	2720	2720	2720	2720	11
296	20241022	144900	127046530	2725	2725	2725	2725	0
297	20241022	144800	127046530	2725	2725	2725	2725	0
298	20241022	144700	127046530	2725	2725	2725	2725	0
299	20241022	144600	127046530	2725	2725	2725	2725	0
300	20241022	144500	127046530	2725	2725	2725	2725	0
301	20241022	144400	127046530	2725	2725	2725	2725	0
302	20241022	144300	127046530	2725	2725	2725	2725	0
303	20241022	144200	127046530	2725	2725	2725	2725	0
304	20241022	144100	127046530	2725	2725	2725	2725	268
305	20241022	144000	126316230	2725	2725	2725	2725	2000
306	20241022	143900	120866230	2730	2730	2730	2730	2
307	20241022	143800	120860770	2725	2725	2725	2725	0
308	20241022	143700	120860770	2725	2725	2725	2725	0
309	20241022	143600	120860770	2725	2725	2725	2725	10
310	20241022	143500	120833520	2725	2725	2725	2725	0
311	20241022	143400	120833520	2725	2725	2725	2725	0
312	20241022	143300	120833520	2725	2725	2725	2725	0
313	20241022	143200	120833520	2725	2725	2725	2725	61
314	20241022	143100	120667295	2725	2725	2725	2725	0
315	20241022	143000	120667295	2725	2725	2725	2725	0
316	20241022	142900	120667295	2725	2725	2725	2725	0
317	20241022	142800	120667295	2725	2725	2725	2725	0
318	20241022	142700	120667295	2725	2725	2725	2725	0
319	20241022	142600	120667295	2725	2725	2725	2725	0
320	20241022	142500	120667295	2725	2725	2725	2725	0
321	20241022	142400	120667295	2725	2725	2725	2725	0
322	20241022	142300	120667295	2725	2725	2725	2725	0
323	20241022	142200	120667295	2725	2725	2725	2725	0
324	20241022	142100	120667295	2725	2725	2725	2725	0
325	20241022	142000	120667295	2725	2725	2725	2725	0
326	20241022	141900	120667295	2725	2725	2725	2725	0
327	20241022	141800	120667295	2725	2725	2725	2725	0
328	20241022	141700	120667295	2725	2725	2725	2725	2
329	20241022	141600	120661845	2720	2720	2720	2720	0
330	20241022	141500	120661845	2720	2720	2720	2720	0
331	20241022	141400	120661845	2720	2720	2720	2720	0
332	20241022	141300	120661845	2720	2720	2720	2720	0
333	20241022	141200	120661845	2720	2720	2720	2720	0
334	20241022	141100	120661845	2720	2725	2725	2720	518
335	20241022	141000	119251380	2730	2730	2730	2730	0
336	20241022	140900	119251380	2730	2730	2730	2730	0
337	20241022	140800	119251380	2730	2730	2730	2730	0
338	20241022	140700	119251380	2730	2730	2730	2730	7
339	20241022	140600	119232270	2735	2735	2735	2735	0
340	20241022	140500	119232270	2735	2735	2735	2735	0
341	20241022	140400	119232270	2735	2735	2735	2735	0
342	20241022	140300	119232270	2735	2735	2735	2735	0
343	20241022	140200	119232270	2735	2735	2735	2735	0
344	20241022	140100	119232270	2735	2735	2735	2735	0
345	20241022	140000	119232270	2735	2735	2735	2735	0
346	20241022	135900	119232270	2735	2735	2735	2735	0
347	20241022	135800	119232270	2735	2735	2735	2735	1
348	20241022	135700	119229535	2735	2735	2735	2735	0
349	20241022	135600	119229535	2735	2735	2735	2735	0
350	20241022	135500	119229535	2735	2735	2735	2735	0
351	20241022	135400	119229535	2735	2735	2735	2735	0
352	20241022	135300	119229535	2735	2735	2735	2735	0
353	20241022	135200	119229535	2735	2735	2735	2735	0
354	20241022	135100	119229535	2735	2735	2735	2735	0
355	20241022	135000	119229535	2735	2735	2735	2735	0
356	20241022	134900	119229535	2735	2735	2735	2735	0
357	20241022	134800	119229535	2735	2735	2735	2735	1
358	20241022	134700	119226800	2730	2730	2730	2730	0
359	20241022	134600	119226800	2730	2730	2730	2730	50
360	20241022	134500	119090300	2730	2730	2730	2730	0
361	20241022	134400	119090300	2730	2730	2730	2730	0
362	20241022	134300	119090300	2730	2730	2730	2730	0
363	20241022	134200	119090300	2730	2730	2730	2730	0
364	20241022	134100	119090300	2730	2730	2730	2730	0
365	20241022	134000	119090300	2730	2730	2730	2730	0
366	20241022	133900	119090300	2730	2730	2730	2730	0
367	20241022	133800	119090300	2730	2730	2730	2730	0
368	20241022	133700	119090300	2730	2730	2730	2730	0
369	20241022	133600	119090300	2730	2730	2730	2730	0
370	20241022	133500	119090300	2730	2730	2730	2730	0
371	20241022	133400	119090300	2730	2730	2730	2730	0
372	20241022	133300	119090300	2730	2730	2730	2730	60
373	20241022	133200	118926500	2730	2730	2730	2730	57
374	20241022	133100	118770890	2730	2730	2730	2730	33
375	20241022	133000	118680800	2730	2730	2730	2730	0
376	20241022	132900	118680800	2730	2730	2730	2730	40
377	20241022	132800	118571600	2725	2725	2730	2725	33
378	20241022	132700	118481655	2725	2725	2725	2725	38
379	20241022	132600	118378105	2725	2725	2725	2725	0
380	20241022	132500	118378105	2725	2725	2725	2725	100
381	20241022	132400	118105605	2735	2735	2735	2735	0
382	20241022	132300	118105605	2735	2735	2735	2735	0
383	20241022	132200	118105605	2735	2735	2735	2735	0
384	20241022	132100	118105605	2735	2735	2735	2735	0
385	20241022	132000	118105605	2735	2735	2735	2735	0
386	20241022	131900	118105605	2735	2735	2735	2735	0
387	20241022	131800	118105605	2735	2735	2735	2735	0
388	20241022	131700	118105605	2735	2735	2735	2735	0
389	20241022	131600	118105605	2735	2735	2735	2735	0
390	20241022	131500	118105605	2735	2735	2735	2735	0
391	20241022	131400	118105605	2735	2735	2735	2735	0
392	20241022	131300	118105605	2735	2735	2735	2735	0
393	20241022	131200	118105605	2735	2735	2735	2735	0
394	20241022	131100	118105605	2735	2730	2735	2730	3
395	20241022	131000	118097405	2725	2725	2725	2725	4
396	20241022	130900	118086505	2730	2730	2730	2730	0
397	20241022	130800	118086505	2730	2730	2730	2730	2
398	20241022	130700	118081045	2725	2725	2725	2725	93
399	20241022	130600	117827620	2740	2740	2740	2740	0
400	20241022	130500	117827620	2740	2740	2740	2740	0
401	20241022	130400	117827620	2740	2740	2740	2740	0
402	20241022	130300	117827620	2740	2740	2740	2740	0
403	20241022	130200	117827620	2740	2740	2740	2740	0
404	20241022	130100	117827620	2740	2740	2740	2740	0
405	20241022	130000	117827620	2740	2740	2740	2740	0
406	20241022	125900	117827620	2740	2740	2740	2740	0
407	20241022	125800	117827620	2740	2740	2740	2740	0
408	20241022	125700	117827620	2740	2740	2740	2740	0
409	20241022	125600	117827620	2740	2740	2740	2740	0
410	20241022	125500	117827620	2740	2740	2740	2740	0
411	20241022	125400	117827620	2740	2740	2740	2740	0
412	20241022	125300	117827620	2740	2740	2740	2740	0
413	20241022	125200	117827620	2740	2740	2740	2740	0
414	20241022	125100	117827620	2740	2740	2740	2740	0
415	20241022	125000	117827620	2740	2740	2740	2740	0
416	20241022	124900	117827620	2740	2740	2740	2740	0
417	20241022	124800	117827620	2740	2740	2740	2740	0
418	20241022	124700	117827620	2740	2740	2740	2740	35
419	20241022	124600	117731720	2725	2725	2725	2725	0
420	20241022	124500	117731720	2725	2725	2725	2725	0
421	20241022	124400	117731720	2725	2725	2725	2725	0
422	20241022	124300	117731720	2725	2725	2725	2725	0
423	20241022	124200	117731720	2725	2725	2725	2725	0
424	20241022	124100	117731720	2725	2725	2725	2725	31
425	20241022	124000	117647245	2740	2740	2740	2740	2
426	20241022	123900	117641765	2730	2730	2730	2730	0
427	20241022	123800	117641765	2730	2730	2730	2730	0
428	20241022	123700	117641765	2730	2730	2730	2730	15
429	20241022	123600	117600815	2745	2745	2745	2745	0
430	20241022	123500	117600815	2745	2745	2745	2745	0
431	20241022	123400	117600815	2745	2745	2745	2745	0
432	20241022	123300	117600815	2745	2730	2745	2730	62
433	20241022	123200	117431540	2745	2745	2745	2745	0
434	20241022	123100	117431540	2745	2745	2745	2745	0
435	20241022	123000	117431540	2745	2745	2745	2745	0
436	20241022	122900	117431540	2745	2745	2745	2745	0
437	20241022	122800	117431540	2745	2745	2745	2745	0
438	20241022	122700	117431540	2745	2745	2745	2745	1000
439	20241022	122600	114686540	2740	2740	2740	2740	0
440	20241022	122500	114686540	2740	2740	2740	2740	0
441	20241022	122400	114686540	2740	2740	2740	2740	96
442	20241022	122300	114423500	2745	2745	2745	2745	0
443	20241022	122200	114423500	2745	2745	2745	2745	1
444	20241022	122100	114420755	2740	2740	2740	2740	0
445	20241022	122000	114420755	2740	2745	2745	2740	101
446	20241022	121900	114144010	2740	2740	2740	2740	0
447	20241022	121800	114144010	2740	2740	2740	2740	0
448	20241022	121700	114144010	2740	2740	2740	2740	0
449	20241022	121600	114144010	2740	2740	2740	2740	0
450	20241022	121500	114144010	2740	2740	2740	2740	0
451	20241022	121400	114144010	2740	2740	2740	2740	74
452	20241022	121300	113941250	2745	2740	2745	2740	9
453	20241022	121200	113916585	2740	2740	2740	2740	0
454	20241022	121100	113916585	2740	2740	2740	2740	1
455	20241022	121000	113913845	2740	2735	2740	2735	600
456	20241022	120900	112270375	2735	2735	2735	2735	0
457	20241022	120800	112270375	2735	2735	2735	2735	0
458	20241022	120700	112270375	2735	2735	2735	2735	1
459	20241022	120600	112267640	2740	2740	2740	2740	0
460	20241022	120500	112267640	2740	2740	2740	2740	0
461	20241022	120400	112267640	2740	2740	2740	2740	60
462	20241022	120300	112103240	2740	2740	2740	2740	0
463	20241022	120200	112103240	2740	2740	2740	2740	0
464	20241022	120100	112103240	2740	2740	2740	2740	0
465	20241022	120000	112103240	2740	2740	2740	2740	0
466	20241022	115900	112103240	2740	2740	2740	2740	2
467	20241022	115800	112097760	2720	2720	2720	2720	0
468	20241022	115700	112097760	2720	2720	2720	2720	1
469	20241022	115600	112095040	2740	2740	2740	2740	0
470	20241022	115500	112095040	2740	2740	2740	2740	1
471	20241022	115400	112092300	2735	2735	2735	2735	0
472	20241022	115300	112092300	2735	2735	2735	2735	50
473	20241022	115200	111955550	2735	2735	2735	2735	150
474	20241022	115100	111545300	2735	2735	2735	2735	0
475	20241022	115000	111545300	2735	2735	2735	2735	0
476	20241022	114900	111545300	2735	2735	2735	2735	1
477	20241022	114800	111542565	2735	2735	2735	2735	0
478	20241022	114700	111542565	2735	2735	2735	2735	0
479	20241022	114600	111542565	2735	2735	2735	2735	2
480	20241022	114500	111537095	2720	2720	2720	2720	0
481	20241022	114400	111537095	2720	2720	2720	2720	0
482	20241022	114300	111537095	2720	2720	2720	2720	0
483	20241022	114200	111537095	2720	2720	2720	2720	0
484	20241022	114100	111537095	2720	2720	2720	2720	1
485	20241022	114000	111534375	2725	2730	2730	2725	2
486	20241022	113900	111528920	2740	2740	2740	2740	0
487	20241022	113800	111528920	2740	2740	2740	2740	0
488	20241022	113700	111528920	2740	2740	2740	2740	100
489	20241022	113600	111254920	2745	2745	2745	2745	0
490	20241022	113500	111254920	2745	2745	2745	2745	0
491	20241022	113400	111254920	2745	2745	2745	2745	0
492	20241022	113300	111254920	2745	2745	2745	2745	0
493	20241022	113200	111254920	2745	2745	2745	2745	0
494	20241022	113100	111254920	2745	2745	2745	2745	0
495	20241022	113000	111254920	2745	2745	2745	2745	0
496	20241022	112900	111254920	2745	2745	2745	2745	0
497	20241022	112800	111254920	2745	2745	2745	2745	0
498	20241022	112700	111254920	2745	2745	2745	2745	0
499	20241022	112600	111254920	2745	2745	2745	2745	0
500	20241022	112500	111254920	2745	2745	2745	2745	0
501	20241022	112400	111254920	2745	2745	2745	2745	0
502	20241022	112300	111254920	2745	2745	2745	2745	0
503	20241022	112200	111254920	2745	2745	2745	2745	0
504	20241022	112100	111254920	2745	2745	2745	2745	0
505	20241022	112000	111254920	2745	2745	2745	2745	0
506	20241022	111900	111254920	2745	2745	2745	2745	0
507	20241022	111800	111254920	2745	2745	2745	2745	0
508	20241022	111700	111254920	2745	2745	2745	2745	10
509	20241022	111600	111227470	2750	2735	2750	2735	19
510	20241022	111500	111175390	2735	2735	2735	2735	0
511	20241022	111400	111175390	2735	2735	2735	2735	0
512	20241022	111300	111175390	2735	2735	2735	2735	300
513	20241022	111200	110354890	2735	2735	2735	2735	0
514	20241022	111100	110354890	2735	2735	2735	2735	0
515	20241022	111000	110354890	2735	2710	2735	2710	2432
516	20241022	110900	103725000	2710	2710	2710	2710	5
517	20241022	110800	103711450	2710	2710	2710	2710	0
518	20241022	110700	103711450	2710	2710	2710	2710	0
519	20241022	110600	103711450	2710	2710	2710	2710	0
520	20241022	110500	103711450	2710	2710	2710	2710	2
521	20241022	110400	103706030	2700	2705	2705	2700	2250
522	20241022	110300	97630255	2705	2705	2705	2705	0
523	20241022	110200	97630255	2705	2705	2705	2705	0
524	20241022	110100	97630255	2705	2705	2705	2705	0
525	20241022	110000	97630255	2705	2705	2705	2705	10
526	20241022	105900	97603205	2705	2705	2705	2705	350
527	20241022	105800	96656455	2710	2710	2710	2710	0
528	20241022	105700	96656455	2710	2710	2710	2710	0
529	20241022	105600	96656455	2710	2705	2710	2705	251
530	20241022	105500	95977495	2705	2705	2705	2705	100
531	20241022	105400	95706995	2710	2710	2710	2710	0
532	20241022	105300	95706995	2710	2710	2710	2710	0
533	20241022	105200	95706995	2710	2710	2710	2710	0
534	20241022	105100	95706995	2710	2710	2710	2710	0
535	20241022	105000	95706995	2710	2710	2710	2710	0
536	20241022	104900	95706995	2710	2710	2710	2710	10
537	20241022	104800	95679895	2710	2710	2710	2710	0
538	20241022	104700	95679895	2710	2710	2710	2710	10
539	20241022	104600	95652795	2705	2705	2705	2705	0
540	20241022	104500	95652795	2705	2705	2705	2705	31
541	20241022	104400	95568940	2710	2710	2710	2710	0
542	20241022	104300	95568940	2710	2710	2710	2710	0
543	20241022	104200	95568940	2710	2710	2710	2710	0
544	20241022	104100	95568940	2710	2710	2710	2710	0
545	20241022	104000	95568940	2710	2710	2710	2710	0
546	20241022	103900	95568940	2710	2710	2710	2710	0
547	20241022	103800	95568940	2710	2710	2710	2710	0
548	20241022	103700	95568940	2710	2710	2710	2710	0
549	20241022	103600	95568940	2710	2710	2710	2710	0
550	20241022	103500	95568940	2710	2710	2710	2710	0
551	20241022	103400	95568940	2710	2710	2710	2710	0
552	20241022	103300	95568940	2710	2710	2710	2710	12
553	20241022	103200	95536420	2700	2700	2700	2700	0
554	20241022	103100	95536420	2700	2700	2700	2700	0
555	20241022	103000	95536420	2700	2700	2700	2700	4000
556	20241022	102900	84736420	2710	2710	2710	2710	5
557	20241022	102800	84722870	2710	2710	2710	2710	8
558	20241022	102700	84701190	2700	2710	2710	2700	2405
559	20241022	102600	78196605	2710	2710	2710	2710	543
560	20241022	102500	76725075	2710	2710	2710	2710	0
561	20241022	102400	76725075	2710	2710	2710	2710	10
562	20241022	102300	76697975	2705	2705	2705	2705	0
563	20241022	102200	76697975	2705	2705	2705	2705	0
564	20241022	102100	76697975	2705	2705	2705	2705	0
565	20241022	102000	76697975	2705	2705	2705	2705	0
566	20241022	101900	76697975	2705	2720	2720	2705	8129
567	20241022	101800	54682915	2715	2715	2715	2715	0
568	20241022	101700	54682915	2715	2715	2715	2715	0
569	20241022	101600	54682915	2715	2715	2715	2715	0
570	20241022	101500	54682915	2715	2715	2715	2715	0
571	20241022	101400	54682915	2715	2715	2715	2715	0
572	20241022	101300	54682915	2715	2715	2715	2715	0
573	20241022	101200	54682915	2715	2715	2715	2715	0
574	20241022	101100	54682915	2715	2715	2715	2715	1047
575	20241022	101000	51840310	2720	2720	2720	2720	228
576	20241022	100900	51220150	2730	2730	2730	2730	2
577	20241022	100800	51214690	2730	2730	2730	2730	0
578	20241022	100700	51214690	2730	2730	2730	2730	2
579	20241022	100600	51209230	2720	2720	2720	2720	0
580	20241022	100500	51209230	2720	2720	2720	2720	0
581	20241022	100400	51209230	2720	2730	2730	2720	115
582	20241022	100300	50896280	2730	2725	2730	2725	136
583	20241022	100200	50525655	2720	2720	2720	2720	2
584	20241022	100100	50520215	2715	2715	2715	2715	0
585	20241022	100000	50520215	2715	2715	2715	2715	0
586	20241022	095900	50520215	2715	2715	2715	2715	125
587	20241022	095800	50180840	2715	2715	2715	2715	20
588	20241022	095700	50126540	2715	2715	2715	2715	0
589	20241022	095600	50126540	2715	2715	2715	2715	3007
590	20241022	095500	41962535	2730	2725	2730	2725	3
591	20241022	095400	41954350	2720	2725	2725	2720	3216
592	20241022	095300	33206800	2730	2730	2730	2730	0
593	20241022	095200	33206800	2730	2730	2730	2730	0
594	20241022	095100	33206800	2730	2730	2730	2730	2
595	20241022	095000	33201340	2725	2735	2750	2725	418
596	20241022	094900	32062255	2725	2735	2735	2725	551
597	20241022	094800	30560390	2730	2735	2735	2730	213
598	20241022	094700	29978895	2745	2740	2745	2740	15
599	20241022	094600	29937745	2745	2740	2745	2740	10
600	20241022	094500	29910300	2750	2740	2750	2740	3
601	20241022	094400	29902060	2730	2730	2730	2730	0
602	20241022	094300	29902060	2730	2730	2730	2730	100
603	20241022	094200	29629060	2735	2735	2735	2735	0
604	20241022	094100	29629060	2735	2735	2735	2735	0
605	20241022	094000	29629060	2735	2735	2755	2730	2113
606	20241022	093900	23859825	2735	2735	2735	2735	118
607	20241022	093800	23537095	2740	2750	2750	2740	9
608	20241022	093700	23512355	2755	2755	2755	2755	0
609	20241022	093600	23512355	2755	2750	2755	2750	6
610	20241022	093500	23495850	2750	2750	2750	2750	0
611	20241022	093400	23495850	2750	2750	2750	2750	0
612	20241022	093300	23495850	2750	2750	2750	2750	100
613	20241022	093200	23220850	2745	2745	2745	2745	0
614	20241022	093100	23220850	2745	2750	2750	2745	960
615	20241022	093000	20585200	2750	2750	2750	2750	10
616	20241022	092900	20557700	2755	2755	2755	2755	500
617	20241022	092800	19180200	2755	2755	2755	2755	83
618	20241022	092700	18951535	2755	2755	2755	2755	0
619	20241022	092600	18951535	2755	2755	2755	2755	3
620	20241022	092500	18943270	2755	2755	2755	2755	0
621	20241022	092400	18943270	2755	2755	2755	2755	0
622	20241022	092300	18943270	2755	2755	2755	2755	90
623	20241022	092200	18695320	2765	2755	2765	2755	608
624	20241022	092100	17014785	2770	2755	2770	2755	12
625	20241022	092000	16981660	2760	2760	2760	2760	0
626	20241022	091900	16981660	2760	2760	2760	2760	1
627	20241022	091800	16978900	2745	2745	2745	2745	4130
628	20241022	091700	5642050	2770	2750	2770	2750	372
629	20241022	091600	4613050	2770	2765	2770	2765	129
630	20241022	091500	4256250	2765	2765	2765	2765	0
631	20241022	091400	4256250	2765	2765	2765	2765	0
632	20241022	091300	4256250	2765	2765	2765	2765	0
633	20241022	091200	4256250	2765	2765	2765	2765	0
634	20241022	091100	4256250	2765	2765	2765	2765	0
635	20241022	091000	4256250	2765	2760	2765	2760	4
636	20241022	090900	4245205	2760	2760	2760	2760	100
637	20241022	090800	3969205	2755	2755	2755	2755	1000
638	20241022	090700	1214205	2755	2740	2755	2740	94
639	20241022	090600	956615	2740	2745	2745	2740	109
640	20241022	090500	657450	2760	2760	2760	2760	2
641	20241022	090400	651930	2750	2765	2765	2750	31
642	20241022	090300	566665	2755	2755	2755	2755	0
643	20241022	090200	566665	2755	2755	2755	2755	27
644	20241022	090100	492280	2765	2765	2765	2765	2
645	20241022	090000	486750	2750	2750	2750	2750	177