KissMeData/170920/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203400	443945320	9580	9580	9580	9580	104
3	20241022	203300	443945320	9580	9580	9580	9580	0
4	20241022	203200	443945320	9580	9580	9580	9580	0
5	20241022	203100	443945320	9580	9580	9580	9580	0
6	20241022	203000	443945320	9580	9580	9580	9580	0
7	20241022	202900	443945320	9580	9580	9580	9580	0
8	20241022	202800	443945320	9580	9580	9580	9580	0
9	20241022	202700	443945320	9580	9580	9580	9580	0
10	20241022	202600	443945320	9580	9580	9580	9580	0
11	20241022	202500	443945320	9580	9580	9580	9580	0
12	20241022	202400	443945320	9580	9580	9580	9580	0
13	20241022	202300	443945320	9580	9580	9580	9580	0
14	20241022	202200	443945320	9580	9580	9580	9580	0
15	20241022	202100	443945320	9580	9580	9580	9580	0
16	20241022	202000	443945320	9580	9580	9580	9580	0
17	20241022	201900	443945320	9580	9580	9580	9580	0
18	20241022	201800	443945320	9580	9580	9580	9580	0
19	20241022	201700	443945320	9580	9580	9580	9580	0
20	20241022	201600	443945320	9580	9580	9580	9580	0
21	20241022	201500	443945320	9580	9580	9580	9580	0
22	20241022	201400	443945320	9580	9580	9580	9580	0
23	20241022	201300	443945320	9580	9580	9580	9580	0
24	20241022	201200	443945320	9580	9580	9580	9580	0
25	20241022	201100	443945320	9580	9580	9580	9580	0
26	20241022	201000	443945320	9580	9580	9580	9580	0
27	20241022	200900	443945320	9580	9580	9580	9580	0
28	20241022	200800	443945320	9580	9580	9580	9580	0
29	20241022	200700	443945320	9580	9580	9580	9580	0
30	20241022	200600	443945320	9580	9580	9580	9580	0
31	20241022	200500	443945320	9580	9580	9580	9580	0
32	20241022	200400	443945320	9580	9580	9580	9580	104
33	20241022	200300	443945320	9580	9580	9580	9580	0
34	20241022	200200	443945320	9580	9580	9580	9580	0
35	20241022	200100	443945320	9580	9580	9580	9580	0
36	20241022	200000	443945320	9580	9580	9580	9580	0
37	20241022	195900	443945320	9580	9580	9580	9580	0
38	20241022	195800	443945320	9580	9580	9580	9580	0
39	20241022	195700	443945320	9580	9580	9580	9580	0
40	20241022	195600	443945320	9580	9580	9580	9580	0
41	20241022	195500	443945320	9580	9580	9580	9580	0
42	20241022	195400	443945320	9580	9580	9580	9580	0
43	20241022	195300	443945320	9580	9580	9580	9580	0
44	20241022	195200	443945320	9580	9580	9580	9580	0
45	20241022	195100	443945320	9580	9580	9580	9580	0
46	20241022	195000	443945320	9580	9580	9580	9580	0
47	20241022	194900	443945320	9580	9580	9580	9580	0
48	20241022	194800	443945320	9580	9580	9580	9580	0
49	20241022	194700	443945320	9580	9580	9580	9580	0
50	20241022	194600	443945320	9580	9580	9580	9580	0
51	20241022	194500	443945320	9580	9580	9580	9580	0
52	20241022	194400	443945320	9580	9580	9580	9580	0
53	20241022	194300	443945320	9580	9580	9580	9580	0
54	20241022	194200	443945320	9580	9580	9580	9580	0
55	20241022	194100	443945320	9580	9580	9580	9580	0
56	20241022	194000	443945320	9580	9580	9580	9580	0
57	20241022	193900	443945320	9580	9580	9580	9580	0
58	20241022	193800	443945320	9580	9580	9580	9580	0
59	20241022	193700	443945320	9580	9580	9580	9580	0
60	20241022	193600	443945320	9580	9580	9580	9580	0
61	20241022	193500	443945320	9580	9580	9580	9580	0
62	20241022	193400	443945320	9580	9580	9580	9580	104
63	20241022	193300	443945320	9580	9580	9580	9580	0
64	20241022	193200	443945320	9580	9580	9580	9580	0
65	20241022	193100	443945320	9580	9580	9580	9580	0
66	20241022	193000	443945320	9580	9580	9580	9580	0
67	20241022	192900	443945320	9580	9580	9580	9580	0
68	20241022	192800	443945320	9580	9580	9580	9580	0
69	20241022	192700	443945320	9580	9580	9580	9580	0
70	20241022	192600	443945320	9580	9580	9580	9580	0
71	20241022	192500	443945320	9580	9580	9580	9580	0
72	20241022	192400	443945320	9580	9580	9580	9580	0
73	20241022	192300	443945320	9580	9580	9580	9580	0
74	20241022	192200	443945320	9580	9580	9580	9580	0
75	20241022	192100	443945320	9580	9580	9580	9580	0
76	20241022	192000	443945320	9580	9580	9580	9580	0
77	20241022	191900	443945320	9580	9580	9580	9580	0
78	20241022	191800	443945320	9580	9580	9580	9580	0
79	20241022	191700	443945320	9580	9580	9580	9580	0
80	20241022	191600	443945320	9580	9580	9580	9580	0
81	20241022	191500	443945320	9580	9580	9580	9580	0
82	20241022	191400	443945320	9580	9580	9580	9580	0
83	20241022	191300	443945320	9580	9580	9580	9580	0
84	20241022	191200	443945320	9580	9580	9580	9580	0
85	20241022	191100	443945320	9580	9580	9580	9580	0
86	20241022	191000	443945320	9580	9580	9580	9580	0
87	20241022	190900	443945320	9580	9580	9580	9580	0
88	20241022	190800	443945320	9580	9580	9580	9580	0
89	20241022	190700	443945320	9580	9580	9580	9580	0
90	20241022	190600	443945320	9580	9580	9580	9580	0
91	20241022	190500	443945320	9580	9580	9580	9580	0
92	20241022	190400	443945320	9580	9580	9580	9580	104
93	20241022	190300	443945320	9580	9580	9580	9580	0
94	20241022	190200	443945320	9580	9580	9580	9580	0
95	20241022	190100	443945320	9580	9580	9580	9580	0
96	20241022	190000	443945320	9580	9580	9580	9580	0
97	20241022	185900	443945320	9580	9580	9580	9580	0
98	20241022	185800	443945320	9580	9580	9580	9580	0
99	20241022	185700	443945320	9580	9580	9580	9580	0
100	20241022	185600	443945320	9580	9580	9580	9580	0
101	20241022	185500	443945320	9580	9580	9580	9580	0
102	20241022	185400	443945320	9580	9580	9580	9580	0
103	20241022	185300	443945320	9580	9580	9580	9580	0
104	20241022	185200	443945320	9580	9580	9580	9580	0
105	20241022	185100	443945320	9580	9580	9580	9580	0
106	20241022	185000	443945320	9580	9580	9580	9580	0
107	20241022	184900	443945320	9580	9580	9580	9580	0
108	20241022	184800	443945320	9580	9580	9580	9580	0
109	20241022	184700	443945320	9580	9580	9580	9580	0
110	20241022	184600	443945320	9580	9580	9580	9580	0
111	20241022	184500	443945320	9580	9580	9580	9580	0
112	20241022	184400	443945320	9580	9580	9580	9580	0
113	20241022	184300	443945320	9580	9580	9580	9580	0
114	20241022	184200	443945320	9580	9580	9580	9580	0
115	20241022	184100	443945320	9580	9580	9580	9580	0
116	20241022	184000	443945320	9580	9580	9580	9580	0
117	20241022	183900	443945320	9580	9580	9580	9580	0
118	20241022	183800	443945320	9580	9580	9580	9580	0
119	20241022	183700	443945320	9580	9580	9580	9580	0
120	20241022	183600	443945320	9580	9580	9580	9580	0
121	20241022	183500	443945320	9580	9580	9580	9580	0
122	20241022	183400	443945320	9580	9580	9580	9580	104
123	20241022	183300	443945320	9580	9580	9580	9580	0
124	20241022	183200	443945320	9580	9580	9580	9580	0
125	20241022	183100	443945320	9580	9580	9580	9580	0
126	20241022	183000	443945320	9580	9580	9580	9580	0
127	20241022	182900	443945320	9580	9580	9580	9580	0
128	20241022	182800	443945320	9580	9580	9580	9580	0
129	20241022	182700	443945320	9580	9580	9580	9580	0
130	20241022	182600	443945320	9580	9580	9580	9580	0
131	20241022	182500	443945320	9580	9580	9580	9580	0
132	20241022	182400	443945320	9580	9580	9580	9580	0
133	20241022	182300	443945320	9580	9580	9580	9580	0
134	20241022	182200	443945320	9580	9580	9580	9580	0
135	20241022	182100	443945320	9580	9580	9580	9580	0
136	20241022	182000	443945320	9580	9580	9580	9580	0
137	20241022	181900	443945320	9580	9580	9580	9580	0
138	20241022	181800	443945320	9580	9580	9580	9580	0
139	20241022	181700	443945320	9580	9580	9580	9580	0
140	20241022	181600	443945320	9580	9580	9580	9580	0
141	20241022	181500	443945320	9580	9580	9580	9580	0
142	20241022	181400	443945320	9580	9580	9580	9580	0
143	20241022	181300	443945320	9580	9580	9580	9580	0
144	20241022	181200	443945320	9580	9580	9580	9580	0
145	20241022	181100	443945320	9580	9580	9580	9580	0
146	20241022	181000	443945320	9580	9580	9580	9580	0
147	20241022	180900	443945320	9580	9580	9580	9580	0
148	20241022	180800	443945320	9580	9580	9580	9580	0
149	20241022	180700	443945320	9580	9580	9580	9580	0
150	20241022	180600	443945320	9580	9580	9580	9580	0
151	20241022	180500	443945320	9580	9580	9580	9580	0
152	20241022	180400	443945320	9580	9580	9580	9580	104
153	20241022	180300	443945320	9580	9580	9580	9580	0
154	20241022	180200	443945320	9580	9580	9580	9580	0
155	20241022	180100	443945320	9580	9580	9580	9580	0
156	20241022	180000	443945320	9580	9580	9580	9580	0
157	20241022	175900	443945320	9580	9580	9580	9580	0
158	20241022	175800	443945320	9580	9580	9580	9580	0
159	20241022	175700	443945320	9580	9580	9580	9580	0
160	20241022	175600	443945320	9580	9580	9580	9580	0
161	20241022	175500	443945320	9580	9580	9580	9580	0
162	20241022	175400	443945320	9580	9580	9580	9580	0
163	20241022	175300	443945320	9580	9580	9580	9580	0
164	20241022	175200	443945320	9580	9580	9580	9580	0
165	20241022	175100	443945320	9580	9580	9580	9580	0
166	20241022	175000	443945320	9580	9580	9580	9580	0
167	20241022	174900	443945320	9580	9580	9580	9580	0
168	20241022	174800	443945320	9580	9580	9580	9580	0
169	20241022	174700	443945320	9580	9580	9580	9580	0
170	20241022	174600	443945320	9580	9580	9580	9580	0
171	20241022	174500	443945320	9580	9580	9580	9580	0
172	20241022	174400	443945320	9580	9580	9580	9580	0
173	20241022	174300	443945320	9580	9580	9580	9580	0
174	20241022	174200	443945320	9580	9580	9580	9580	0
175	20241022	174100	443945320	9580	9580	9580	9580	0
176	20241022	174000	443945320	9580	9580	9580	9580	0
177	20241022	173900	443945320	9580	9580	9580	9580	0
178	20241022	173800	443945320	9580	9580	9580	9580	0
179	20241022	173700	443945320	9580	9580	9580	9580	0
180	20241022	173600	443945320	9580	9580	9580	9580	0
181	20241022	173500	443945320	9580	9580	9580	9580	0
182	20241022	173400	443945320	9580	9580	9580	9580	104
183	20241022	173300	443945320	9580	9580	9580	9580	0
184	20241022	173200	443945320	9580	9580	9580	9580	0
185	20241022	173100	443945320	9580	9580	9580	9580	0
186	20241022	173000	443945320	9580	9580	9580	9580	0
187	20241022	172900	443945320	9580	9580	9580	9580	0
188	20241022	172800	443945320	9580	9580	9580	9580	0
189	20241022	172700	443945320	9580	9580	9580	9580	0
190	20241022	172600	443945320	9580	9580	9580	9580	0
191	20241022	172500	443945320	9580	9580	9580	9580	0
192	20241022	172400	443945320	9580	9580	9580	9580	0
193	20241022	172300	443945320	9580	9580	9580	9580	0
194	20241022	172200	443945320	9580	9580	9580	9580	0
195	20241022	172100	443945320	9580	9580	9580	9580	0
196	20241022	172000	443945320	9580	9580	9580	9580	0
197	20241022	171900	443945320	9580	9580	9580	9580	0
198	20241022	171800	443945320	9580	9580	9580	9580	0
199	20241022	171700	443945320	9580	9580	9580	9580	0
200	20241022	171600	443945320	9580	9580	9580	9580	0
201	20241022	171500	443945320	9580	9580	9580	9580	0
202	20241022	171400	443945320	9580	9580	9580	9580	0
203	20241022	171300	443945320	9580	9580	9580	9580	0
204	20241022	171200	443945320	9580	9580	9580	9580	0
205	20241022	171100	443945320	9580	9580	9580	9580	0
206	20241022	171000	443945320	9580	9580	9580	9580	0
207	20241022	170900	443945320	9580	9580	9580	9580	0
208	20241022	170800	443945320	9580	9580	9580	9580	0
209	20241022	170700	443945320	9580	9580	9580	9580	0
210	20241022	170600	443945320	9580	9580	9580	9580	0
211	20241022	170500	443945320	9580	9580	9580	9580	0
212	20241022	170400	443945320	9580	9580	9580	9580	104
213	20241022	170300	443945320	9580	9580	9580	9580	0
214	20241022	170200	443945320	9580	9580	9580	9580	0
215	20241022	170100	443945320	9580	9580	9580	9580	0
216	20241022	170000	443945320	9580	9580	9580	9580	0
217	20241022	165900	443945320	9580	9580	9580	9580	0
218	20241022	165800	443945320	9580	9580	9580	9580	0
219	20241022	165700	443945320	9580	9580	9580	9580	0
220	20241022	165600	443945320	9580	9580	9580	9580	0
221	20241022	165500	443945320	9580	9580	9580	9580	0
222	20241022	165400	443945320	9580	9580	9580	9580	0
223	20241022	165300	443945320	9580	9580	9580	9580	0
224	20241022	165200	443945320	9580	9580	9580	9580	0
225	20241022	165100	443945320	9580	9580	9580	9580	0
226	20241022	165000	443945320	9580	9580	9580	9580	0
227	20241022	164900	443945320	9580	9580	9580	9580	0
228	20241022	164800	443945320	9580	9580	9580	9580	0
229	20241022	164700	443945320	9580	9580	9580	9580	0
230	20241022	164600	443945320	9580	9580	9580	9580	0
231	20241022	164500	443945320	9580	9580	9580	9580	0
232	20241022	164400	443945320	9580	9580	9580	9580	0
233	20241022	164300	443945320	9580	9580	9580	9580	0
234	20241022	164200	443945320	9580	9580	9580	9580	0
235	20241022	164100	443945320	9580	9580	9580	9580	0
236	20241022	164000	443945320	9580	9580	9580	9580	0
237	20241022	163900	443945320	9580	9580	9580	9580	0
238	20241022	163800	443945320	9580	9580	9580	9580	0
239	20241022	163700	443945320	9580	9580	9580	9580	0
240	20241022	163600	443945320	9580	9580	9580	9580	0
241	20241022	163500	443945320	9580	9580	9580	9580	0
242	20241022	163400	443945320	9580	9580	9580	9580	104
243	20241022	163300	443945320	9580	9580	9580	9580	0
244	20241022	163200	443945320	9580	9580	9580	9580	0
245	20241022	163100	443945320	9580	9580	9580	9580	0
246	20241022	163000	443945320	9580	9580	9580	9580	0
247	20241022	162900	443945320	9580	9580	9580	9580	0
248	20241022	162800	443945320	9580	9580	9580	9580	0
249	20241022	162700	443945320	9580	9580	9580	9580	0
250	20241022	162600	443945320	9580	9580	9580	9580	0
251	20241022	162500	443945320	9580	9580	9580	9580	0
252	20241022	162400	443945320	9580	9580	9580	9580	0
253	20241022	162300	443945320	9580	9580	9580	9580	0
254	20241022	162200	443945320	9580	9580	9580	9580	0
255	20241022	162100	443945320	9580	9580	9580	9580	0
256	20241022	162000	443945320	9580	9580	9580	9580	0
257	20241022	161900	443945320	9580	9580	9580	9580	0
258	20241022	161800	443945320	9580	9580	9580	9580	0
259	20241022	161700	443945320	9580	9580	9580	9580	0
260	20241022	161600	443945320	9580	9580	9580	9580	0
261	20241022	161500	443945320	9580	9580	9580	9580	0
262	20241022	161400	443945320	9580	9580	9580	9580	0
263	20241022	161300	443945320	9580	9580	9580	9580	0
264	20241022	161200	443945320	9580	9580	9580	9580	0
265	20241022	161100	443945320	9580	9580	9580	9580	0
266	20241022	161000	443945320	9580	9580	9580	9580	0
267	20241022	160900	443945320	9580	9580	9580	9580	0
268	20241022	160800	443945320	9580	9580	9580	9580	0
269	20241022	160700	443945320	9580	9580	9580	9580	0
270	20241022	160600	443945320	9580	9580	9580	9580	0
271	20241022	160500	443945320	9580	9580	9580	9580	0
272	20241022	160400	443945320	9580	9580	9580	9580	104
273	20241022	160300	443945320	9580	9580	9580	9580	0
274	20241022	160200	443945320	9580	9580	9580	9580	0
275	20241022	160100	443945320	9580	9580	9580	9580	0
276	20241022	160000	443945320	9580	9580	9580	9580	0
277	20241022	155900	443945320	9580	9580	9580	9580	0
278	20241022	155800	443945320	9580	9580	9580	9580	0
279	20241022	155700	443945320	9580	9580	9580	9580	0
280	20241022	155600	443945320	9580	9580	9580	9580	0
281	20241022	155500	443945320	9580	9580	9580	9580	0
282	20241022	155400	443945320	9580	9580	9580	9580	0
283	20241022	155300	443945320	9580	9580	9580	9580	0
284	20241022	155200	443945320	9580	9580	9580	9580	0
285	20241022	155100	443945320	9580	9580	9580	9580	0
286	20241022	155000	443945320	9580	9580	9580	9580	0
287	20241022	154900	443945320	9580	9580	9580	9580	0
288	20241022	154800	443945320	9580	9580	9580	9580	0
289	20241022	154700	443945320	9580	9580	9580	9580	0
290	20241022	154600	443945320	9580	9580	9580	9580	0
291	20241022	154500	443945320	9580	9580	9580	9580	0
292	20241022	154400	443945320	9580	9580	9580	9580	0
293	20241022	154300	443945320	9580	9580	9580	9580	0
294	20241022	154200	443945320	9580	9580	9580	9580	0
295	20241022	154100	443945320	9580	9580	9580	9580	0
296	20241022	154000	443945320	9580	9580	9580	9580	0
297	20241022	153900	443945320	9580	9580	9580	9580	0
298	20241022	153800	443945320	9580	9580	9580	9580	0
299	20241022	153700	443945320	9580	9580	9580	9580	0
300	20241022	153600	443945320	9580	9580	9580	9580	0
301	20241022	153500	443945320	9580	9580	9580	9580	0
302	20241022	153400	443945320	9580	9580	9580	9580	104
303	20241022	153300	443945320	9580	9580	9580	9580	0
304	20241022	153200	443945320	9580	9580	9580	9580	0
305	20241022	153100	443945320	9580	9580	9580	9580	0
306	20241022	153000	443945320	9580	9580	9580	9580	104
307	20241022	152900	442949000	9590	9590	9590	9590	0
308	20241022	152800	442949000	9590	9590	9590	9590	0
309	20241022	152700	442949000	9590	9590	9590	9590	0
310	20241022	152600	442949000	9590	9590	9590	9590	0
311	20241022	152500	442949000	9590	9590	9590	9590	0
312	20241022	152400	442949000	9590	9590	9590	9590	0
313	20241022	152300	442949000	9590	9590	9590	9590	0
314	20241022	152200	442949000	9590	9590	9590	9590	0
315	20241022	152100	442949000	9590	9590	9590	9590	0
316	20241022	152000	442949000	9590	9590	9590	9590	0
317	20241022	151900	442949000	9590	9550	9590	9550	284
318	20241022	151800	440232620	9550	9510	9550	9480	130
319	20241022	151700	438994610	9550	9550	9550	9550	0
320	20241022	151600	438994610	9550	9550	9550	9550	1
321	20241022	151500	438985060	9510	9540	9540	9500	28
322	20241022	151400	438718930	9540	9550	9550	9540	2
323	20241022	151300	438699840	9550	9550	9550	9550	0
324	20241022	151200	438699840	9550	9550	9550	9550	0
325	20241022	151100	438699840	9550	9550	9550	9550	20
326	20241022	151000	438508840	9550	9550	9550	9550	9
327	20241022	150900	438422890	9550	9570	9580	9550	80
328	20241022	150800	437657400	9580	9580	9580	9580	5
329	20241022	150700	437609500	9580	9580	9580	9580	20
330	20241022	150600	437417900	9580	9580	9580	9580	0
331	20241022	150500	437417900	9580	9580	9580	9580	150
332	20241022	150400	435980900	9580	9580	9580	9580	0
333	20241022	150300	435980900	9580	9580	9580	9580	1085
334	20241022	150200	425586600	9560	9550	9560	9550	828
335	20241022	150100	417675300	9550	9500	9550	9500	798
336	20241022	150000	410087450	9500	9500	9500	9490	524
337	20241022	145900	405110570	9510	9500	9510	9500	20
338	20241022	145800	404920470	9570	9570	9570	9570	0
339	20241022	145700	404920470	9570	9570	9570	9570	0
340	20241022	145600	404920470	9570	9570	9570	9570	0
341	20241022	145500	404920470	9570	9570	9570	9570	0
342	20241022	145400	404920470	9570	9570	9570	9570	0
343	20241022	145300	404920470	9570	9570	9570	9570	0
344	20241022	145200	404920470	9570	9570	9570	9570	0
345	20241022	145100	404920470	9570	9570	9570	9570	20
346	20241022	145000	404729070	9560	9560	9560	9560	18
347	20241022	144900	404556990	9590	9590	9590	9590	0
348	20241022	144800	404556990	9590	9590	9590	9590	0
349	20241022	144700	404556990	9590	9590	9590	9590	0
350	20241022	144600	404556990	9590	9590	9590	9590	0
351	20241022	144500	404556990	9590	9590	9590	9590	654
352	20241022	144400	398285130	9580	9580	9580	9580	657
353	20241022	144300	391991070	9580	9580	9580	9580	0
354	20241022	144200	391991070	9580	9580	9580	9580	372
355	20241022	144100	388427310	9570	9570	9570	9570	2
356	20241022	144000	388408170	9570	9560	9580	9560	716
357	20241022	143900	381550580	9570	9570	9570	9570	2
358	20241022	143800	381531440	9580	9580	9580	9580	0
359	20241022	143700	381531440	9580	9580	9580	9580	0
360	20241022	143600	381531440	9580	9580	9580	9580	0
361	20241022	143500	381531440	9580	9580	9580	9580	0
362	20241022	143400	381531440	9580	9580	9580	9580	1
363	20241022	143300	381521860	9580	9580	9580	9580	0
364	20241022	143200	381521860	9580	9580	9580	9580	700
365	20241022	143100	374815860	9570	9550	9570	9550	210
366	20241022	143000	372808260	9540	9540	9540	9540	1110
367	20241022	142900	362218860	9520	9520	9520	9520	0
368	20241022	142800	362218860	9520	9520	9520	9520	0
369	20241022	142700	362218860	9520	9520	9520	9520	0
370	20241022	142600	362218860	9520	9520	9520	9520	0
371	20241022	142500	362218860	9520	9520	9520	9520	0
372	20241022	142400	362218860	9520	9520	9520	9520	0
373	20241022	142300	362218860	9520	9520	9520	9520	111
374	20241022	142200	361162140	9520	9520	9520	9520	0
375	20241022	142100	361162140	9520	9490	9520	9490	939
376	20241022	142000	352224660	9490	9490	9490	9490	0
377	20241022	141900	352224660	9490	9490	9490	9490	28
378	20241022	141800	351958940	9500	9500	9500	9500	34
379	20241022	141700	351635940	9490	9490	9490	9490	0
380	20241022	141600	351635940	9490	9490	9490	9490	0
381	20241022	141500	351635940	9490	9490	9490	9490	63
382	20241022	141400	351038070	9500	9500	9500	9500	0
383	20241022	141300	351038070	9500	9500	9500	9500	0
384	20241022	141200	351038070	9500	9500	9500	9500	0
385	20241022	141100	351038070	9500	9500	9500	9500	17
386	20241022	141000	350876570	9480	9480	9480	9480	0
387	20241022	140900	350876570	9480	9480	9480	9480	0
388	20241022	140800	350876570	9480	9480	9480	9480	117
389	20241022	140700	349767410	9430	9450	9450	9430	500
390	20241022	140600	345045960	9510	9510	9510	9510	0
391	20241022	140500	345045960	9510	9510	9510	9510	0
392	20241022	140400	345045960	9510	9510	9510	9510	120
393	20241022	140300	343904760	9510	9510	9510	9510	0
394	20241022	140200	343904760	9510	9510	9510	9510	0
395	20241022	140100	343904760	9510	9510	9510	9510	0
396	20241022	140000	343904760	9510	9510	9510	9510	1
397	20241022	135900	343895250	9450	9520	9520	9450	2152
398	20241022	135800	323468470	9570	9570	9570	9570	0
399	20241022	135700	323468470	9570	9570	9570	9570	2
400	20241022	135600	323449330	9580	9580	9580	9580	0
401	20241022	135500	323449330	9580	9580	9580	9580	0
402	20241022	135400	323449330	9580	9580	9580	9580	0
403	20241022	135300	323449330	9580	9580	9580	9580	0
404	20241022	135200	323449330	9580	9580	9580	9580	0
405	20241022	135100	323449330	9580	9580	9580	9580	0
406	20241022	135000	323449330	9580	9560	9580	9560	1900
407	20241022	134900	305259020	9520	9520	9520	9520	0
408	20241022	134800	305259020	9520	9520	9520	9520	0
409	20241022	134700	305259020	9520	9520	9520	9520	37
410	20241022	134600	304906780	9580	9580	9580	9580	0
411	20241022	134500	304906780	9580	9580	9580	9580	1
412	20241022	134400	304897200	9510	9510	9510	9510	0
413	20241022	134300	304897200	9510	9510	9510	9510	0
414	20241022	134200	304897200	9510	9530	9530	9510	220
415	20241022	134100	302804400	9540	9540	9540	9540	0
416	20241022	134000	302804400	9540	9540	9540	9540	0
417	20241022	133900	302804400	9540	9540	9540	9540	0
418	20241022	133800	302804400	9540	9540	9540	9540	0
419	20241022	133700	302804400	9540	9540	9540	9540	10
420	20241022	133600	302709000	9610	9610	9610	9610	0
421	20241022	133500	302709000	9610	9610	9610	9610	0
422	20241022	133400	302709000	9610	9580	9610	9580	300
423	20241022	133300	299830300	9610	9610	9610	9610	0
424	20241022	133200	299830300	9610	9610	9610	9610	0
425	20241022	133100	299830300	9610	9610	9610	9610	0
426	20241022	133000	299830300	9610	9610	9610	9610	0
427	20241022	132900	299830300	9610	9610	9610	9610	0
428	20241022	132800	299830300	9610	9610	9610	9610	0
429	20241022	132700	299830300	9610	9610	9610	9610	0
430	20241022	132600	299830300	9610	9610	9610	9610	0
431	20241022	132500	299830300	9610	9610	9610	9610	0
432	20241022	132400	299830300	9610	9610	9610	9610	0
433	20241022	132300	299830300	9610	9610	9610	9610	0
434	20241022	132200	299830300	9610	9610	9610	9610	1
435	20241022	132100	299820690	9550	9550	9550	9550	0
436	20241022	132000	299820690	9550	9550	9550	9550	0
437	20241022	131900	299820690	9550	9550	9550	9550	0
438	20241022	131800	299820690	9550	9550	9550	9550	0
439	20241022	131700	299820690	9550	9550	9550	9550	0
440	20241022	131600	299820690	9550	9550	9550	9550	0
441	20241022	131500	299820690	9550	9550	9550	9550	0
442	20241022	131400	299820690	9550	9550	9550	9550	0
443	20241022	131300	299820690	9550	9550	9550	9550	0
444	20241022	131200	299820690	9550	9530	9550	9530	88
445	20241022	131100	298981690	9530	9520	9530	9520	2
446	20241022	131000	298962640	9510	9510	9510	9510	0
447	20241022	130900	298962640	9510	9510	9510	9510	0
448	20241022	130800	298962640	9510	9520	9520	9490	1071
449	20241022	130700	288795100	9520	9570	9570	9520	2100
450	20241022	130600	268759210	9620	9620	9620	9620	15
451	20241022	130500	268614910	9640	9640	9640	9640	0
452	20241022	130400	268614910	9640	9640	9640	9640	0
453	20241022	130300	268614910	9640	9640	9640	9640	0
454	20241022	130200	268614910	9640	9640	9640	9640	0
455	20241022	130100	268614910	9640	9640	9640	9640	0
456	20241022	130000	268614910	9640	9640	9640	9640	0
457	20241022	125900	268614910	9640	9640	9640	9640	0
458	20241022	125800	268614910	9640	9640	9640	9640	0
459	20241022	125700	268614910	9640	9640	9640	9640	0
460	20241022	125600	268614910	9640	9640	9640	9640	0
461	20241022	125500	268614910	9640	9630	9640	9630	800
462	20241022	125400	260910020	9630	9630	9630	9630	7
463	20241022	125300	260842610	9570	9570	9570	9570	507
464	20241022	125200	255990620	9590	9590	9590	9590	0
465	20241022	125100	255990620	9590	9590	9590	9590	0
466	20241022	125000	255990620	9590	9590	9590	9590	0
467	20241022	124900	255990620	9590	9590	9590	9570	1173
468	20241022	124800	244749070	9640	9640	9640	9640	0
469	20241022	124700	244749070	9640	9640	9640	9640	1
470	20241022	124600	244739430	9600	9600	9600	9600	0
471	20241022	124500	244739430	9600	9620	9620	9600	59
472	20241022	124400	244172950	9650	9650	9650	9650	0
473	20241022	124300	244172950	9650	9650	9650	9650	0
474	20241022	124200	244172950	9650	9650	9650	9650	0
475	20241022	124100	244172950	9650	9650	9650	9650	103
476	20241022	124000	243179000	9670	9670	9670	9670	0
477	20241022	123900	243179000	9670	9670	9670	9670	0
478	20241022	123800	243179000	9670	9670	9670	9670	0
479	20241022	123700	243179000	9670	9670	9670	9670	0
480	20241022	123600	243179000	9670	9670	9670	9670	0
481	20241022	123500	243179000	9670	9670	9670	9670	0
482	20241022	123400	243179000	9670	9670	9670	9670	0
483	20241022	123300	243179000	9670	9670	9670	9670	0
484	20241022	123200	243179000	9670	9670	9670	9670	0
485	20241022	123100	243179000	9670	9670	9670	9670	0
486	20241022	123000	243179000	9670	9670	9670	9670	0
487	20241022	122900	243179000	9670	9670	9670	9670	0
488	20241022	122800	243179000	9670	9670	9670	9670	0
489	20241022	122700	243179000	9670	9670	9670	9670	0
490	20241022	122600	243179000	9670	9670	9670	9670	0
491	20241022	122500	243179000	9670	9670	9670	9670	0
492	20241022	122400	243179000	9670	9670	9670	9670	0
493	20241022	122300	243179000	9670	9670	9670	9670	1
494	20241022	122200	243169330	9620	9620	9620	9620	21
495	20241022	122100	242967310	9670	9670	9670	9670	0
496	20241022	122000	242967310	9670	9670	9670	9670	0
497	20241022	121900	242967310	9670	9630	9670	9630	480
498	20241022	121800	238332080	9630	9630	9630	9630	3
499	20241022	121700	238303190	9620	9620	9620	9620	10
500	20241022	121600	238206990	9620	9620	9620	9620	0
501	20241022	121500	238206990	9620	9620	9620	9620	0
502	20241022	121400	238206990	9620	9620	9620	9620	0
503	20241022	121300	238206990	9620	9620	9620	9620	0
504	20241022	121200	238206990	9620	9620	9620	9620	0
505	20241022	121100	238206990	9620	9620	9620	9620	30
506	20241022	121000	237918390	9680	9680	9680	9680	0
507	20241022	120900	237918390	9680	9680	9680	9680	0
508	20241022	120800	237918390	9680	9680	9680	9680	0
509	20241022	120700	237918390	9680	9680	9680	9680	0
510	20241022	120600	237918390	9680	9680	9680	9680	0
511	20241022	120500	237918390	9680	9680	9680	9680	0
512	20241022	120400	237918390	9680	9680	9680	9680	0
513	20241022	120300	237918390	9680	9680	9680	9680	1
514	20241022	120200	237908710	9600	9600	9600	9600	0
515	20241022	120100	237908710	9600	9600	9600	9600	0
516	20241022	120000	237908710	9600	9600	9600	9600	0
517	20241022	115900	237908710	9600	9600	9600	9600	0
518	20241022	115800	237908710	9600	9650	9650	9600	13
519	20241022	115700	237783660	9700	9700	9700	9700	0
520	20241022	115600	237783660	9700	9700	9700	9700	0
521	20241022	115500	237783660	9700	9700	9700	9700	0
522	20241022	115400	237783660	9700	9700	9700	9700	0
523	20241022	115300	237783660	9700	9700	9700	9700	0
524	20241022	115200	237783660	9700	9700	9700	9700	0
525	20241022	115100	237783660	9700	9700	9700	9700	0
526	20241022	115000	237783660	9700	9700	9700	9700	0
527	20241022	114900	237783660	9700	9700	9700	9700	0
528	20241022	114800	237783660	9700	9700	9700	9700	0
529	20241022	114700	237783660	9700	9700	9700	9700	0
530	20241022	114600	237783660	9700	9700	9700	9700	0
531	20241022	114500	237783660	9700	9700	9700	9700	0
532	20241022	114400	237783660	9700	9700	9700	9700	0
533	20241022	114300	237783660	9700	9700	9700	9700	0
534	20241022	114200	237783660	9700	9700	9700	9700	0
535	20241022	114100	237783660	9700	9700	9700	9700	0
536	20241022	114000	237783660	9700	9700	9700	9700	0
537	20241022	113900	237783660	9700	9700	9700	9700	0
538	20241022	113800	237783660	9700	9700	9700	9700	0
539	20241022	113700	237783660	9700	9700	9700	9700	0
540	20241022	113600	237783660	9700	9700	9700	9700	0
541	20241022	113500	237783660	9700	9700	9700	9700	0
542	20241022	113400	237783660	9700	9700	9700	9700	0
543	20241022	113300	237783660	9700	9700	9700	9700	0
544	20241022	113200	237783660	9700	9700	9700	9700	0
545	20241022	113100	237783660	9700	9700	9700	9700	0
546	20241022	113000	237783660	9700	9700	9700	9700	0
547	20241022	112900	237783660	9700	9700	9700	9700	0
548	20241022	112800	237783660	9700	9700	9700	9700	0
549	20241022	112700	237783660	9700	9700	9700	9700	0
550	20241022	112600	237783660	9700	9700	9700	9700	0
551	20241022	112500	237783660	9700	9700	9700	9700	0
552	20241022	112400	237783660	9700	9700	9700	9700	0
553	20241022	112300	237783660	9700	9700	9700	9700	0
554	20241022	112200	237783660	9700	9700	9700	9700	0
555	20241022	112100	237783660	9700	9700	9700	9700	0
556	20241022	112000	237783660	9700	9690	9700	9690	20
557	20241022	111900	237589780	9700	9700	9700	9700	0
558	20241022	111800	237589780	9700	9700	9700	9700	5
559	20241022	111700	237541280	9700	9700	9700	9700	0
560	20241022	111600	237541280	9700	9700	9700	9700	0
561	20241022	111500	237541280	9700	9700	9700	9700	1
562	20241022	111400	237531580	9660	9660	9660	9660	0
563	20241022	111300	237531580	9660	9660	9660	9660	0
564	20241022	111200	237531580	9660	9660	9660	9660	0
565	20241022	111100	237531580	9660	9660	9660	9660	0
566	20241022	111000	237531580	9660	9660	9660	9660	0
567	20241022	110900	237531580	9660	9660	9660	9660	0
568	20241022	110800	237531580	9660	9660	9660	9660	0
569	20241022	110700	237531580	9660	9660	9660	9660	0
570	20241022	110600	237531580	9660	9660	9660	9660	0
571	20241022	110500	237531580	9660	9560	9660	9560	3509
572	20241022	110400	203678050	9550	9550	9550	9550	0
573	20241022	110300	203678050	9550	9550	9550	9550	0
574	20241022	110200	203678050	9550	9550	9550	9550	0
575	20241022	110100	203678050	9550	9550	9550	9550	0
576	20241022	110000	203678050	9550	9550	9550	9550	5
577	20241022	105900	203630300	9550	9550	9550	9550	0
578	20241022	105800	203630300	9550	9550	9550	9550	364
579	20241022	105700	200154100	9570	9570	9570	9570	0
580	20241022	105600	200154100	9570	9570	9570	9570	0
581	20241022	105500	200154100	9570	9570	9570	9570	0
582	20241022	105400	200154100	9570	9570	9570	9570	0
583	20241022	105300	200154100	9570	9570	9570	9570	338
584	20241022	105200	196919440	9550	9550	9550	9550	0
585	20241022	105100	196919440	9550	9550	9550	9550	0
586	20241022	105000	196919440	9550	9550	9550	9550	0
587	20241022	104900	196919440	9550	9550	9550	9550	0
588	20241022	104800	196919440	9550	9560	9560	9550	21
589	20241022	104700	196718790	9570	9570	9570	9570	0
590	20241022	104600	196718790	9570	9570	9570	9570	0
591	20241022	104500	196718790	9570	9570	9570	9570	22
592	20241022	104400	196508250	9560	9560	9560	9560	0
593	20241022	104300	196508250	9560	9560	9560	9560	0
594	20241022	104200	196508250	9560	9560	9560	9560	10
595	20241022	104100	196412650	9550	9550	9550	9550	0
596	20241022	104000	196412650	9550	9550	9550	9550	0
597	20241022	103900	196412650	9550	9560	9560	9550	108
598	20241022	103800	195380270	9570	9570	9570	9570	1
599	20241022	103700	195370700	9570	9570	9570	9570	5
600	20241022	103600	195322850	9570	9570	9570	9570	0
601	20241022	103500	195322850	9570	9570	9570	9570	0
602	20241022	103400	195322850	9570	9570	9570	9570	9
603	20241022	103300	195236720	9560	9560	9560	9560	0
604	20241022	103200	195236720	9560	9560	9560	9560	60
605	20241022	103100	194663120	9560	9570	9570	9560	110
606	20241022	103000	193611460	9580	9570	9580	9570	115
607	20241022	102900	192510810	9570	9570	9570	9570	1
608	20241022	102800	192501240	9570	9570	9570	9570	0
609	20241022	102700	192501240	9570	9570	9570	9570	0
610	20241022	102600	192501240	9570	9570	9570	9570	0
611	20241022	102500	192501240	9570	9570	9570	9570	67
612	20241022	102400	191860050	9570	9570	9570	9570	0
613	20241022	102300	191860050	9570	9570	9570	9570	10
614	20241022	102200	191764350	9570	9570	9570	9570	22
615	20241022	102100	191553810	9570	9570	9570	9570	0
616	20241022	102000	191553810	9570	9570	9570	9570	1
617	20241022	101900	191544240	9570	9570	9570	9570	0
618	20241022	101800	191544240	9570	9570	9570	9570	2
619	20241022	101700	191525100	9550	9550	9550	9550	4
620	20241022	101600	191486900	9570	9570	9570	9570	0
621	20241022	101500	191486900	9570	9570	9570	9570	20
622	20241022	101400	191295500	9570	9570	9570	9570	68
623	20241022	101300	190644740	9570	9610	9610	9550	106
624	20241022	101200	189630100	9610	9610	9610	9610	0
625	20241022	101100	189630100	9610	9610	9610	9610	0
626	20241022	101000	189630100	9610	9610	9610	9610	0
627	20241022	100900	189630100	9610	9610	9610	9610	0
628	20241022	100800	189630100	9610	9610	9610	9610	0
629	20241022	100700	189630100	9610	9610	9610	9610	30
630	20241022	100600	189341800	9610	9610	9610	9610	1
631	20241022	100500	189332190	9600	9600	9600	9600	7
632	20241022	100400	189264990	9590	9570	9590	9570	50
633	20241022	100300	188786060	9570	9570	9570	9570	0
634	20241022	100200	188786060	9570	9500	9570	9500	187
635	20241022	100100	187009490	9510	9510	9510	9510	0
636	20241022	100000	187009490	9510	9550	9560	9510	3241
637	20241022	095900	156176430	9540	9540	9540	9540	0
638	20241022	095800	156176430	9540	9540	9540	9540	53
639	20241022	095700	155670810	9520	9560	9560	9520	400
640	20241022	095600	151859180	9610	9610	9610	9610	0
641	20241022	095500	151859180	9610	9560	9610	9560	576
642	20241022	095400	146329630	9570	9570	9570	9570	0
643	20241022	095300	146329630	9570	9570	9570	9570	63
644	20241022	095200	145726720	9570	9600	9600	9570	26
645	20241022	095100	145477360	9600	9620	9620	9600	287
646	20241022	095000	142720560	9620	9620	9620	9600	684
647	20241022	094900	136146270	9740	9740	9740	9740	0
648	20241022	094800	136146270	9740	9740	9740	9740	0
649	20241022	094700	136146270	9740	9740	9740	9740	0
650	20241022	094600	136146270	9740	9740	9740	9740	0
651	20241022	094500	136146270	9740	9740	9740	9740	0
652	20241022	094400	136146270	9740	9740	9740	9740	28
653	20241022	094300	135873550	9740	9740	9740	9740	0
654	20241022	094200	135873550	9740	9740	9740	9740	3
655	20241022	094100	135844330	9740	9700	9740	9700	22
656	20241022	094000	135630850	9700	9700	9700	9700	3286
657	20241022	093900	103756650	9700	9740	9740	9700	145
658	20241022	093800	102348540	9740	9740	9740	9740	0
659	20241022	093700	102348540	9740	9740	9740	9740	0
660	20241022	093600	102348540	9740	9740	9740	9740	62
661	20241022	093500	101744660	9740	9740	9740	9740	0
662	20241022	093400	101744660	9740	9740	9740	9740	0
663	20241022	093300	101744660	9740	9740	9740	9740	0
664	20241022	093200	101744660	9740	9740	9740	9740	0
665	20241022	093100	101744660	9740	9740	9740	9740	0
666	20241022	093000	101744660	9740	9740	9740	9740	128
667	20241022	092900	100497940	9730	9730	9730	9730	1
668	20241022	092800	100488210	9730	9680	9730	9680	979
669	20241022	092700	90989930	9680	9680	9680	9680	2
670	20241022	092600	90970570	9680	9680	9680	9680	0
671	20241022	092500	90970570	9680	9680	9680	9680	100
672	20241022	092400	90002570	9650	9650	9650	9650	0
673	20241022	092300	90002570	9650	9660	9660	9650	12
674	20241022	092200	89886660	9660	9660	9660	9660	0
675	20241022	092100	89886660	9660	9660	9660	9660	4
676	20241022	092000	89848020	9650	9650	9650	9650	31
677	20241022	091900	89548870	9660	9660	9660	9660	0
678	20241022	091800	89548870	9660	9660	9660	9660	194
679	20241022	091700	87674830	9650	9650	9650	9650	318
680	20241022	091600	84606130	9650	9700	9700	9650	1692
681	20241022	091500	68239670	9820	9820	9820	9820	0
682	20241022	091400	68239670	9820	9820	9820	9820	0
683	20241022	091300	68239670	9820	9820	9820	9820	25
684	20241022	091200	67994170	9830	9830	9830	9830	1
685	20241022	091100	67984340	9680	9680	9680	9680	0
686	20241022	091000	67984340	9680	9630	9680	9630	1181
687	20241022	090900	56561550	9630	9640	9640	9340	2698
688	20241022	090800	31015520	9640	9650	9650	9640	7
689	20241022	090700	30947990	9680	9680	9680	9680	86
690	20241022	090600	30115510	9680	9690	9690	9680	824
691	20241022	090500	22132680	9740	9690	9830	9690	136
692	20241022	090400	20812700	9680	9770	9770	9310	2188
693	20241022	090300	19640	9770	9770	9770	9770	1
694	20241022	090200	9870	9870	9870	9870	9870	0
695	20241022	090100	9870	9870	9870	9870	9870	0
696	20241022	090000	9870	9870	9870	9870	9870	1