KissMeData/079430/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195500	407507860	7930	7930	7930	7930	347
3	20241022	195400	407507860	7930	7930	7930	7930	0
4	20241022	195300	407507860	7930	7930	7930	7930	0
5	20241022	195200	407507860	7930	7930	7930	7930	0
6	20241022	195100	407507860	7930	7930	7930	7930	0
7	20241022	195000	407507860	7930	7930	7930	7930	0
8	20241022	194900	407507860	7930	7930	7930	7930	0
9	20241022	194800	407507860	7930	7930	7930	7930	0
10	20241022	194700	407507860	7930	7930	7930	7930	0
11	20241022	194600	407507860	7930	7930	7930	7930	0
12	20241022	194500	407507860	7930	7930	7930	7930	0
13	20241022	194400	407507860	7930	7930	7930	7930	0
14	20241022	194300	407507860	7930	7930	7930	7930	0
15	20241022	194200	407507860	7930	7930	7930	7930	0
16	20241022	194100	407507860	7930	7930	7930	7930	0
17	20241022	194000	407507860	7930	7930	7930	7930	0
18	20241022	193900	407507860	7930	7930	7930	7930	0
19	20241022	193800	407507860	7930	7930	7930	7930	0
20	20241022	193700	407507860	7930	7930	7930	7930	0
21	20241022	193600	407507860	7930	7930	7930	7930	0
22	20241022	193500	407507860	7930	7930	7930	7930	0
23	20241022	193400	407507860	7930	7930	7930	7930	0
24	20241022	193300	407507860	7930	7930	7930	7930	0
25	20241022	193200	407507860	7930	7930	7930	7930	0
26	20241022	193100	407507860	7930	7930	7930	7930	0
27	20241022	193000	407507860	7930	7930	7930	7930	0
28	20241022	192900	407507860	7930	7930	7930	7930	0
29	20241022	192800	407507860	7930	7930	7930	7930	0
30	20241022	192700	407507860	7930	7930	7930	7930	0
31	20241022	192600	407507860	7930	7930	7930	7930	0
32	20241022	192500	407507860	7930	7930	7930	7930	347
33	20241022	192400	407507860	7930	7930	7930	7930	0
34	20241022	192300	407507860	7930	7930	7930	7930	0
35	20241022	192200	407507860	7930	7930	7930	7930	0
36	20241022	192100	407507860	7930	7930	7930	7930	0
37	20241022	192000	407507860	7930	7930	7930	7930	0
38	20241022	191900	407507860	7930	7930	7930	7930	0
39	20241022	191800	407507860	7930	7930	7930	7930	0
40	20241022	191700	407507860	7930	7930	7930	7930	0
41	20241022	191600	407507860	7930	7930	7930	7930	0
42	20241022	191500	407507860	7930	7930	7930	7930	0
43	20241022	191400	407507860	7930	7930	7930	7930	0
44	20241022	191300	407507860	7930	7930	7930	7930	0
45	20241022	191200	407507860	7930	7930	7930	7930	0
46	20241022	191100	407507860	7930	7930	7930	7930	0
47	20241022	191000	407507860	7930	7930	7930	7930	0
48	20241022	190900	407507860	7930	7930	7930	7930	0
49	20241022	190800	407507860	7930	7930	7930	7930	0
50	20241022	190700	407507860	7930	7930	7930	7930	0
51	20241022	190600	407507860	7930	7930	7930	7930	0
52	20241022	190500	407507860	7930	7930	7930	7930	0
53	20241022	190400	407507860	7930	7930	7930	7930	0
54	20241022	190300	407507860	7930	7930	7930	7930	0
55	20241022	190200	407507860	7930	7930	7930	7930	0
56	20241022	190100	407507860	7930	7930	7930	7930	0
57	20241022	190000	407507860	7930	7930	7930	7930	0
58	20241022	185900	407507860	7930	7930	7930	7930	0
59	20241022	185800	407507860	7930	7930	7930	7930	0
60	20241022	185700	407507860	7930	7930	7930	7930	0
61	20241022	185600	407507860	7930	7930	7930	7930	0
62	20241022	185500	407507860	7930	7930	7930	7930	347
63	20241022	185400	407507860	7930	7930	7930	7930	0
64	20241022	185300	407507860	7930	7930	7930	7930	0
65	20241022	185200	407507860	7930	7930	7930	7930	0
66	20241022	185100	407507860	7930	7930	7930	7930	0
67	20241022	185000	407507860	7930	7930	7930	7930	0
68	20241022	184900	407507860	7930	7930	7930	7930	0
69	20241022	184800	407507860	7930	7930	7930	7930	0
70	20241022	184700	407507860	7930	7930	7930	7930	0
71	20241022	184600	407507860	7930	7930	7930	7930	0
72	20241022	184500	407507860	7930	7930	7930	7930	0
73	20241022	184400	407507860	7930	7930	7930	7930	0
74	20241022	184300	407507860	7930	7930	7930	7930	0
75	20241022	184200	407507860	7930	7930	7930	7930	0
76	20241022	184100	407507860	7930	7930	7930	7930	0
77	20241022	184000	407507860	7930	7930	7930	7930	0
78	20241022	183900	407507860	7930	7930	7930	7930	0
79	20241022	183800	407507860	7930	7930	7930	7930	0
80	20241022	183700	407507860	7930	7930	7930	7930	0
81	20241022	183600	407507860	7930	7930	7930	7930	0
82	20241022	183500	407507860	7930	7930	7930	7930	0
83	20241022	183400	407507860	7930	7930	7930	7930	0
84	20241022	183300	407507860	7930	7930	7930	7930	0
85	20241022	183200	407507860	7930	7930	7930	7930	0
86	20241022	183100	407507860	7930	7930	7930	7930	0
87	20241022	183000	407507860	7930	7930	7930	7930	0
88	20241022	182900	407507860	7930	7930	7930	7930	0
89	20241022	182800	407507860	7930	7930	7930	7930	0
90	20241022	182700	407507860	7930	7930	7930	7930	0
91	20241022	182600	407507860	7930	7930	7930	7930	0
92	20241022	182500	407507860	7930	7930	7930	7930	347
93	20241022	182400	407507860	7930	7930	7930	7930	0
94	20241022	182300	407507860	7930	7930	7930	7930	0
95	20241022	182200	407507860	7930	7930	7930	7930	0
96	20241022	182100	407507860	7930	7930	7930	7930	0
97	20241022	182000	407507860	7930	7930	7930	7930	0
98	20241022	181900	407507860	7930	7930	7930	7930	0
99	20241022	181800	407507860	7930	7930	7930	7930	0
100	20241022	181700	407507860	7930	7930	7930	7930	0
101	20241022	181600	407507860	7930	7930	7930	7930	0
102	20241022	181500	407507860	7930	7930	7930	7930	0
103	20241022	181400	407507860	7930	7930	7930	7930	0
104	20241022	181300	407507860	7930	7930	7930	7930	0
105	20241022	181200	407507860	7930	7930	7930	7930	0
106	20241022	181100	407507860	7930	7930	7930	7930	0
107	20241022	181000	407507860	7930	7930	7930	7930	0
108	20241022	180900	407507860	7930	7930	7930	7930	0
109	20241022	180800	407507860	7930	7930	7930	7930	0
110	20241022	180700	407507860	7930	7930	7930	7930	0
111	20241022	180600	407507860	7930	7930	7930	7930	0
112	20241022	180500	407507860	7930	7930	7930	7930	0
113	20241022	180400	407507860	7930	7930	7930	7930	0
114	20241022	180300	407507860	7930	7930	7930	7930	0
115	20241022	180200	407507860	7930	7930	7930	7930	0
116	20241022	180100	407507860	7930	7930	7930	7930	0
117	20241022	180000	407507860	7930	7930	7930	7930	0
118	20241022	175900	407507860	7930	7930	7930	7930	0
119	20241022	175800	407507860	7930	7930	7930	7930	0
120	20241022	175700	407507860	7930	7930	7930	7930	0
121	20241022	175600	407507860	7930	7930	7930	7930	0
122	20241022	175500	407507860	7930	7930	7930	7930	347
123	20241022	175400	407507860	7930	7930	7930	7930	0
124	20241022	175300	407507860	7930	7930	7930	7930	0
125	20241022	175200	407507860	7930	7930	7930	7930	0
126	20241022	175100	407507860	7930	7930	7930	7930	0
127	20241022	175000	407507860	7930	7930	7930	7930	0
128	20241022	174900	407507860	7930	7930	7930	7930	0
129	20241022	174800	407507860	7930	7930	7930	7930	0
130	20241022	174700	407507860	7930	7930	7930	7930	0
131	20241022	174600	407507860	7930	7930	7930	7930	0
132	20241022	174500	407507860	7930	7930	7930	7930	0
133	20241022	174400	407507860	7930	7930	7930	7930	0
134	20241022	174300	407507860	7930	7930	7930	7930	0
135	20241022	174200	407507860	7930	7930	7930	7930	0
136	20241022	174100	407507860	7930	7930	7930	7930	0
137	20241022	174000	407507860	7930	7930	7930	7930	0
138	20241022	173900	407507860	7930	7930	7930	7930	0
139	20241022	173800	407507860	7930	7930	7930	7930	0
140	20241022	173700	407507860	7930	7930	7930	7930	0
141	20241022	173600	407507860	7930	7930	7930	7930	0
142	20241022	173500	407507860	7930	7930	7930	7930	0
143	20241022	173400	407507860	7930	7930	7930	7930	0
144	20241022	173300	407507860	7930	7930	7930	7930	0
145	20241022	173200	407507860	7930	7930	7930	7930	0
146	20241022	173100	407507860	7930	7930	7930	7930	0
147	20241022	173000	407507860	7930	7930	7930	7930	0
148	20241022	172900	407507860	7930	7930	7930	7930	0
149	20241022	172800	407507860	7930	7930	7930	7930	0
150	20241022	172700	407507860	7930	7930	7930	7930	0
151	20241022	172600	407507860	7930	7930	7930	7930	0
152	20241022	172500	407507860	7930	7930	7930	7930	347
153	20241022	172400	407507860	7930	7930	7930	7930	0
154	20241022	172300	407507860	7930	7930	7930	7930	0
155	20241022	172200	407507860	7930	7930	7930	7930	0
156	20241022	172100	407507860	7930	7930	7930	7930	0
157	20241022	172000	407507860	7930	7930	7930	7930	0
158	20241022	171900	407507860	7930	7930	7930	7930	0
159	20241022	171800	407507860	7930	7930	7930	7930	0
160	20241022	171700	407507860	7930	7930	7930	7930	0
161	20241022	171600	407507860	7930	7930	7930	7930	0
162	20241022	171500	407507860	7930	7930	7930	7930	0
163	20241022	171400	407507860	7930	7930	7930	7930	0
164	20241022	171300	407507860	7930	7930	7930	7930	0
165	20241022	171200	407507860	7930	7930	7930	7930	0
166	20241022	171100	407507860	7930	7930	7930	7930	0
167	20241022	171000	407507860	7930	7930	7930	7930	0
168	20241022	170900	407507860	7930	7930	7930	7930	0
169	20241022	170800	407507860	7930	7930	7930	7930	0
170	20241022	170700	407507860	7930	7930	7930	7930	0
171	20241022	170600	407507860	7930	7930	7930	7930	0
172	20241022	170500	407507860	7930	7930	7930	7930	0
173	20241022	170400	407507860	7930	7930	7930	7930	0
174	20241022	170300	407507860	7930	7930	7930	7930	0
175	20241022	170200	407507860	7930	7930	7930	7930	0
176	20241022	170100	407507860	7930	7930	7930	7930	0
177	20241022	170000	407507860	7930	7930	7930	7930	0
178	20241022	165900	407507860	7930	7930	7930	7930	0
179	20241022	165800	407507860	7930	7930	7930	7930	0
180	20241022	165700	407507860	7930	7930	7930	7930	0
181	20241022	165600	407507860	7930	7930	7930	7930	0
182	20241022	165500	407507860	7930	7930	7930	7930	347
183	20241022	165400	407507860	7930	7930	7930	7930	0
184	20241022	165300	407507860	7930	7930	7930	7930	0
185	20241022	165200	407507860	7930	7930	7930	7930	0
186	20241022	165100	407507860	7930	7930	7930	7930	0
187	20241022	165000	407507860	7930	7930	7930	7930	0
188	20241022	164900	407507860	7930	7930	7930	7930	0
189	20241022	164800	407507860	7930	7930	7930	7930	0
190	20241022	164700	407507860	7930	7930	7930	7930	0
191	20241022	164600	407507860	7930	7930	7930	7930	0
192	20241022	164500	407507860	7930	7930	7930	7930	0
193	20241022	164400	407507860	7930	7930	7930	7930	0
194	20241022	164300	407507860	7930	7930	7930	7930	0
195	20241022	164200	407507860	7930	7930	7930	7930	0
196	20241022	164100	407507860	7930	7930	7930	7930	0
197	20241022	164000	407507860	7930	7930	7930	7930	0
198	20241022	163900	407507860	7930	7930	7930	7930	0
199	20241022	163800	407507860	7930	7930	7930	7930	0
200	20241022	163700	407507860	7930	7930	7930	7930	0
201	20241022	163600	407507860	7930	7930	7930	7930	0
202	20241022	163500	407507860	7930	7930	7930	7930	0
203	20241022	163400	407507860	7930	7930	7930	7930	0
204	20241022	163300	407507860	7930	7930	7930	7930	0
205	20241022	163200	407507860	7930	7930	7930	7930	0
206	20241022	163100	407507860	7930	7930	7930	7930	0
207	20241022	163000	407507860	7930	7930	7930	7930	0
208	20241022	162900	407507860	7930	7930	7930	7930	0
209	20241022	162800	407507860	7930	7930	7930	7930	0
210	20241022	162700	407507860	7930	7930	7930	7930	0
211	20241022	162600	407507860	7930	7930	7930	7930	0
212	20241022	162500	407507860	7930	7930	7930	7930	347
213	20241022	162400	407507860	7930	7930	7930	7930	0
214	20241022	162300	407507860	7930	7930	7930	7930	0
215	20241022	162200	407507860	7930	7930	7930	7930	0
216	20241022	162100	407507860	7930	7930	7930	7930	0
217	20241022	162000	407507860	7930	7930	7930	7930	0
218	20241022	161900	407507860	7930	7930	7930	7930	0
219	20241022	161800	407507860	7930	7930	7930	7930	0
220	20241022	161700	407507860	7930	7930	7930	7930	0
221	20241022	161600	407507860	7930	7930	7930	7930	0
222	20241022	161500	407507860	7930	7930	7930	7930	0
223	20241022	161400	407507860	7930	7930	7930	7930	0
224	20241022	161300	407507860	7930	7930	7930	7930	0
225	20241022	161200	407507860	7930	7930	7930	7930	0
226	20241022	161100	407507860	7930	7930	7930	7930	0
227	20241022	161000	407507860	7930	7930	7930	7930	0
228	20241022	160900	407507860	7930	7930	7930	7930	0
229	20241022	160800	407507860	7930	7930	7930	7930	0
230	20241022	160700	407507860	7930	7930	7930	7930	0
231	20241022	160600	407507860	7930	7930	7930	7930	0
232	20241022	160500	407507860	7930	7930	7930	7930	0
233	20241022	160400	407507860	7930	7930	7930	7930	0
234	20241022	160300	407507860	7930	7930	7930	7930	0
235	20241022	160200	407507860	7930	7930	7930	7930	0
236	20241022	160100	407507860	7930	7930	7930	7930	0
237	20241022	160000	407507860	7930	7930	7930	7930	0
238	20241022	155900	407507860	7930	7930	7930	7930	0
239	20241022	155800	407507860	7930	7930	7930	7930	0
240	20241022	155700	407507860	7930	7930	7930	7930	0
241	20241022	155600	407507860	7930	7930	7930	7930	0
242	20241022	155500	407507860	7930	7930	7930	7930	347
243	20241022	155400	407507860	7930	7930	7930	7930	0
244	20241022	155300	407507860	7930	7930	7930	7930	0
245	20241022	155200	407507860	7930	7930	7930	7930	0
246	20241022	155100	407507860	7930	7930	7930	7930	0
247	20241022	155000	407507860	7930	7930	7930	7930	0
248	20241022	154900	407507860	7930	7930	7930	7930	0
249	20241022	154800	407507860	7930	7930	7930	7930	0
250	20241022	154700	407507860	7930	7930	7930	7930	0
251	20241022	154600	407507860	7930	7930	7930	7930	0
252	20241022	154500	407507860	7930	7930	7930	7930	0
253	20241022	154400	407507860	7930	7930	7930	7930	0
254	20241022	154300	407507860	7930	7930	7930	7930	0
255	20241022	154200	407507860	7930	7930	7930	7930	0
256	20241022	154100	407507860	7930	7930	7930	7930	0
257	20241022	154000	407507860	7930	7930	7930	7930	0
258	20241022	153900	407507860	7930	7930	7930	7930	0
259	20241022	153800	407507860	7930	7930	7930	7930	0
260	20241022	153700	407507860	7930	7930	7930	7930	0
261	20241022	153600	407507860	7930	7930	7930	7930	0
262	20241022	153500	407507860	7930	7930	7930	7930	0
263	20241022	153400	407507860	7930	7930	7930	7930	0
264	20241022	153300	407507860	7930	7930	7930	7930	0
265	20241022	153200	407507860	7930	7930	7930	7930	0
266	20241022	153100	407507860	7930	7930	7930	7930	0
267	20241022	153000	407507860	7930	7930	7930	7930	347
268	20241022	152900	404756150	7930	7930	7930	7930	0
269	20241022	152800	404756150	7930	7930	7930	7930	0
270	20241022	152700	404756150	7930	7930	7930	7930	0
271	20241022	152600	404756150	7930	7930	7930	7930	0
272	20241022	152500	404756150	7930	7930	7930	7930	0
273	20241022	152400	404756150	7930	7930	7930	7930	0
274	20241022	152300	404756150	7930	7930	7930	7930	0
275	20241022	152200	404756150	7930	7930	7930	7930	0
276	20241022	152100	404756150	7930	7930	7930	7930	0
277	20241022	152000	404756150	7930	7930	7930	7930	0
278	20241022	151900	404756150	7930	7890	7930	7880	42
279	20241022	151800	404424740	7890	7890	7930	7890	43
280	20241022	151700	404085430	7870	7870	7870	7870	0
281	20241022	151600	404085430	7870	7870	7870	7870	0
282	20241022	151500	404085430	7870	7900	7900	7870	680
283	20241022	151400	398724230	7900	7900	7900	7900	52
284	20241022	151300	398313430	7950	7950	7950	7950	0
285	20241022	151200	398313430	7950	7950	7950	7950	1
286	20241022	151100	398305480	7900	7900	7900	7900	0
287	20241022	151000	398305480	7900	7900	7900	7900	100
288	20241022	150900	397515480	7950	7950	7950	7950	110
289	20241022	150800	396640980	7900	7900	7900	7900	0
290	20241022	150700	396640980	7900	7900	7900	7900	161
291	20241022	150600	395369080	7900	7900	7900	7900	0
292	20241022	150500	395369080	7900	7900	7900	7900	0
293	20241022	150400	395369080	7900	7900	7900	7900	0
294	20241022	150300	395369080	7900	7900	7900	7890	509
295	20241022	150200	391347990	7890	7910	7910	7890	599
296	20241022	150100	386616770	7910	7910	7910	7910	0
297	20241022	150000	386616770	7910	7910	7910	7910	63
298	20241022	145900	386118440	7910	7930	7930	7910	2035
299	20241022	145800	370018910	7930	7930	7930	7930	1
300	20241022	145700	370010980	7930	7930	7930	7930	0
301	20241022	145600	370010980	7930	7930	7930	7930	14
302	20241022	145500	369899960	7920	7920	7920	7920	0
303	20241022	145400	369899960	7920	7920	7920	7920	0
304	20241022	145300	369899960	7920	7920	7920	7920	0
305	20241022	145200	369899960	7920	7920	7920	7920	693
306	20241022	145100	364411400	7920	7920	7920	7920	0
307	20241022	145000	364411400	7920	7920	7920	7920	5
308	20241022	144900	364371800	7930	7930	7930	7930	0
309	20241022	144800	364371800	7930	7930	7930	7930	142
310	20241022	144700	363245740	7930	7930	7930	7930	0
311	20241022	144600	363245740	7930	7930	7930	7930	1
312	20241022	144500	363237810	7930	7930	7930	7930	447
313	20241022	144400	359693100	7950	7950	7950	7950	0
314	20241022	144300	359693100	7950	7950	7950	7950	60
315	20241022	144200	359216100	7950	7950	7950	7950	300
316	20241022	144100	356831100	7930	7930	7930	7930	9
317	20241022	144000	356759730	7930	7930	7930	7930	0
318	20241022	143900	356759730	7930	7930	7930	7930	0
319	20241022	143800	356759730	7930	7930	7930	7930	260
320	20241022	143700	354697930	7930	7930	7930	7930	1
321	20241022	143600	354690000	7940	7940	7940	7940	0
322	20241022	143500	354690000	7940	7940	7940	7940	454
323	20241022	143400	351085240	7940	7940	7940	7940	0
324	20241022	143300	351085240	7940	7940	7940	7940	50
325	20241022	143200	350688240	7940	7940	7940	7940	6
326	20241022	143100	350640600	7950	7960	7960	7940	2453
327	20241022	143000	331142730	7970	7970	7970	7970	1
328	20241022	142900	331134760	7950	7950	7950	7950	0
329	20241022	142800	331134760	7950	7950	7950	7950	0
330	20241022	142700	331134760	7950	7950	7950	7950	0
331	20241022	142600	331134760	7950	7950	7950	7950	0
332	20241022	142500	331134760	7950	7960	7960	7950	12
333	20241022	142400	331039290	7960	7960	7960	7960	0
334	20241022	142300	331039290	7960	7960	7960	7960	1
335	20241022	142200	331031330	7970	7970	7970	7970	0
336	20241022	142100	331031330	7970	7970	7970	7970	0
337	20241022	142000	331031330	7970	7970	7970	7970	0
338	20241022	141900	331031330	7970	7970	7970	7970	5
339	20241022	141800	330991480	7970	7970	7970	7970	2
340	20241022	141700	330975540	7970	7960	7970	7960	22
341	20241022	141600	330800270	7960	7960	7960	7960	0
342	20241022	141500	330800270	7960	7960	7960	7960	10
343	20241022	141400	330720670	7950	7950	7950	7950	0
344	20241022	141300	330720670	7950	7950	7950	7950	0
345	20241022	141200	330720670	7950	7950	7950	7950	0
346	20241022	141100	330720670	7950	7950	7950	7950	0
347	20241022	141000	330720670	7950	7950	7950	7950	7
348	20241022	140900	330665020	7950	7950	7950	7950	0
349	20241022	140800	330665020	7950	7950	7950	7950	0
350	20241022	140700	330665020	7950	7950	7950	7950	0
351	20241022	140600	330665020	7950	7950	7950	7950	0
352	20241022	140500	330665020	7950	7950	7950	7950	0
353	20241022	140400	330665020	7950	7950	7950	7950	0
354	20241022	140300	330665020	7950	7950	7950	7950	0
355	20241022	140200	330665020	7950	7960	7960	7950	224
356	20241022	140100	328883860	7980	7980	7980	7980	0
357	20241022	140000	328883860	7980	7980	7980	7980	0
358	20241022	135900	328883860	7980	7980	7980	7980	0
359	20241022	135800	328883860	7980	7980	7980	7980	2
360	20241022	135700	328867900	7980	7980	7980	7980	0
361	20241022	135600	328867900	7980	7980	7980	7980	0
362	20241022	135500	328867900	7980	7980	7980	7980	0
363	20241022	135400	328867900	7980	7980	7980	7980	10
364	20241022	135300	328788100	8000	8000	8000	8000	0
365	20241022	135200	328788100	8000	8000	8000	8000	0
366	20241022	135100	328788100	8000	8000	8000	8000	0
367	20241022	135000	328788100	8000	8000	8000	8000	0
368	20241022	134900	328788100	8000	8000	8000	8000	0
369	20241022	134800	328788100	8000	8000	8000	8000	0
370	20241022	134700	328788100	8000	8000	8000	8000	0
371	20241022	134600	328788100	8000	8000	8000	8000	0
372	20241022	134500	328788100	8000	8000	8000	8000	1
373	20241022	134400	328780100	7950	7950	7950	7950	18
374	20241022	134300	328637000	7950	7950	7950	7950	0
375	20241022	134200	328637000	7950	7970	7970	7950	89
376	20241022	134100	327929260	7990	7990	7990	7990	0
377	20241022	134000	327929260	7990	7990	7990	7990	86
378	20241022	133900	327242120	8000	8000	8000	8000	29
379	20241022	133800	327010120	7980	7980	7980	7980	80
380	20241022	133700	326371720	8080	7990	8080	7990	300
381	20241022	133600	323952960	7990	7990	7990	7990	0
382	20241022	133500	323952960	7990	7990	7990	7990	13
383	20241022	133400	323849090	7960	7960	7960	7960	0
384	20241022	133300	323849090	7960	7960	7960	7960	152
385	20241022	133200	322639170	7960	7960	7960	7960	0
386	20241022	133100	322639170	7960	7960	7960	7960	0
387	20241022	133000	322639170	7960	7960	7960	7960	34
388	20241022	132900	322368530	7940	7940	7940	7940	0
389	20241022	132800	322368530	7940	7940	7940	7940	810
390	20241022	132700	315937130	7940	7940	7940	7940	15
391	20241022	132600	315818030	7940	7950	7950	7940	154
392	20241022	132500	314595230	7950	7950	7950	7950	0
393	20241022	132400	314595230	7950	7950	7950	7950	38
394	20241022	132300	314293130	7950	7950	7950	7950	1
395	20241022	132200	314285180	7950	7950	7950	7950	10
396	20241022	132100	314205680	7950	7950	7950	7950	0
397	20241022	132000	314205680	7950	7950	7950	7950	1
398	20241022	131900	314197730	7950	7950	7950	7950	0
399	20241022	131800	314197730	7950	7950	7950	7950	0
400	20241022	131700	314197730	7950	7950	7950	7950	0
401	20241022	131600	314197730	7950	7950	7950	7950	15
402	20241022	131500	314078480	7950	7950	7950	7950	8
403	20241022	131400	314014880	7950	7950	7950	7950	160
404	20241022	131300	312742880	7950	7950	7950	7950	0
405	20241022	131200	312742880	7950	7950	7950	7950	0
406	20241022	131100	312742880	7950	7950	7950	7950	0
407	20241022	131000	312742880	7950	7950	7950	7950	0
408	20241022	130900	312742880	7950	7950	7950	7950	0
409	20241022	130800	312742880	7950	7950	7950	7950	0
410	20241022	130700	312742880	7950	7950	7950	7950	37
411	20241022	130600	312448730	7950	7970	7970	7950	156
412	20241022	130500	311207800	7990	7990	7990	7990	0
413	20241022	130400	311207800	7990	7990	7990	7990	1
414	20241022	130300	311199810	7970	7970	7970	7970	0
415	20241022	130200	311199810	7970	7970	7970	7970	0
416	20241022	130100	311199810	7970	7970	7970	7970	0
417	20241022	130000	311199810	7970	7970	7970	7970	0
418	20241022	125900	311199810	7970	7970	7970	7970	0
419	20241022	125800	311199810	7970	7970	7970	7970	0
420	20241022	125700	311199810	7970	7970	7970	7970	200
421	20241022	125600	309605810	7970	7970	7970	7970	0
422	20241022	125500	309605810	7970	7970	7970	7970	0
423	20241022	125400	309605810	7970	7970	7970	7970	5
424	20241022	125300	309565960	7960	7960	7960	7960	0
425	20241022	125200	309565960	7960	7960	7960	7960	0
426	20241022	125100	309565960	7960	7970	7970	7960	106
427	20241022	125000	308722030	7970	7970	7970	7970	0
428	20241022	124900	308722030	7970	7970	7970	7970	0
429	20241022	124800	308722030	7970	7970	7970	7970	0
430	20241022	124700	308722030	7970	7970	7970	7970	0
431	20241022	124600	308722030	7970	7970	7970	7970	0
432	20241022	124500	308722030	7970	7970	7970	7970	0
433	20241022	124400	308722030	7970	7970	7970	7970	1
434	20241022	124300	308714060	7970	7970	7970	7970	0
435	20241022	124200	308714060	7970	7970	7970	7970	23
436	20241022	124100	308530750	7970	7970	7970	7970	1
437	20241022	124000	308522780	7980	7980	7980	7980	30
438	20241022	123900	308283380	7990	7990	7990	7990	0
439	20241022	123800	308283380	7990	7990	7990	7990	0
440	20241022	123700	308283380	7990	7990	7990	7990	1
441	20241022	123600	308275390	7990	7990	7990	7990	0
442	20241022	123500	308275390	7990	7990	7990	7990	0
443	20241022	123400	308275390	7990	7990	7990	7990	0
444	20241022	123300	308275390	7990	7990	7990	7990	1
445	20241022	123200	308267400	7990	7990	7990	7990	0
446	20241022	123100	308267400	7990	7990	7990	7990	1
447	20241022	123000	308259410	7990	7990	7990	7990	3
448	20241022	122900	308235440	7990	7990	7990	7990	0
449	20241022	122800	308235440	7990	7990	7990	7990	30
450	20241022	122700	307995740	7990	7990	7990	7990	4
451	20241022	122600	307963780	7990	7990	7990	7990	0
452	20241022	122500	307963780	7990	7990	7990	7990	0
453	20241022	122400	307963780	7990	7990	7990	7990	0
454	20241022	122300	307963780	7990	7990	7990	7990	22
455	20241022	122200	307788000	7990	7990	7990	7990	0
456	20241022	122100	307788000	7990	8000	8000	7990	33
457	20241022	122000	307524100	7990	7990	7990	7990	0
458	20241022	121900	307524100	7990	7990	7990	7990	2
459	20241022	121800	307508120	7960	7960	7960	7960	0
460	20241022	121700	307508120	7960	7960	7960	7960	0
461	20241022	121600	307508120	7960	7960	7960	7960	0
462	20241022	121500	307508120	7960	7960	7960	7960	0
463	20241022	121400	307508120	7960	7960	7960	7960	0
464	20241022	121300	307508120	7960	7960	7960	7960	0
465	20241022	121200	307508120	7960	7960	7960	7960	0
466	20241022	121100	307508120	7960	7960	7960	7960	0
467	20241022	121000	307508120	7960	7960	7960	7960	0
468	20241022	120900	307508120	7960	7960	7960	7960	0
469	20241022	120800	307508120	7960	7960	7960	7960	0
470	20241022	120700	307508120	7960	7960	7960	7960	0
471	20241022	120600	307508120	7960	7960	7960	7960	0
472	20241022	120500	307508120	7960	7960	7960	7960	0
473	20241022	120400	307508120	7960	7980	7980	7960	190
474	20241022	120300	305993720	7980	7980	7980	7980	0
475	20241022	120200	305993720	7980	7980	7980	7980	0
476	20241022	120100	305993720	7980	7980	7980	7980	0
477	20241022	120000	305993720	7980	7980	7980	7980	10
478	20241022	115900	305913920	7980	7980	7980	7980	3
479	20241022	115800	305889980	7980	7980	7980	7980	0
480	20241022	115700	305889980	7980	7980	7980	7980	0
481	20241022	115600	305889980	7980	7980	7980	7980	0
482	20241022	115500	305889980	7980	7980	7980	7980	98
483	20241022	115400	305107940	8000	8000	8000	8000	0
484	20241022	115300	305107940	8000	8000	8000	8000	15
485	20241022	115200	304987940	8030	8030	8030	8030	0
486	20241022	115100	304987940	8030	8030	8030	8030	0
487	20241022	115000	304987940	8030	8030	8030	8030	0
488	20241022	114900	304987940	8030	8030	8030	8030	0
489	20241022	114800	304987940	8030	8030	8030	8030	0
490	20241022	114700	304987940	8030	8030	8030	8030	0
491	20241022	114600	304987940	8030	8030	8030	8030	0
492	20241022	114500	304987940	8030	8030	8030	8030	0
493	20241022	114400	304987940	8030	8030	8030	8030	0
494	20241022	114300	304987940	8030	8030	8030	8030	0
495	20241022	114200	304987940	8030	8030	8030	8030	0
496	20241022	114100	304987940	8030	8030	8030	8030	0
497	20241022	114000	304987940	8030	8030	8030	8030	1
498	20241022	113900	304979910	8030	8010	8030	8010	500
499	20241022	113800	300967330	8020	8020	8020	8020	0
500	20241022	113700	300967330	8020	8020	8020	8020	0
501	20241022	113600	300967330	8020	8020	8020	8020	0
502	20241022	113500	300967330	8020	8020	8020	8020	0
503	20241022	113400	300967330	8020	8020	8020	8020	4
504	20241022	113300	300935250	8030	8030	8030	8030	0
505	20241022	113200	300935250	8030	8030	8030	8030	0
506	20241022	113100	300935250	8030	8020	8030	8020	453
507	20241022	113000	297302180	8010	8010	8010	8010	0
508	20241022	112900	297302180	8010	8010	8010	8010	0
509	20241022	112800	297302180	8010	8010	8010	8010	0
510	20241022	112700	297302180	8010	8010	8010	8010	0
511	20241022	112600	297302180	8010	8010	8010	8010	0
512	20241022	112500	297302180	8010	8010	8010	8010	20
513	20241022	112400	297141980	8010	8000	8010	8000	20
514	20241022	112300	296981790	8010	8010	8010	8010	0
515	20241022	112200	296981790	8010	8010	8010	8010	31
516	20241022	112100	296733480	7960	7960	7960	7960	0
517	20241022	112000	296733480	7960	7960	7960	7960	0
518	20241022	111900	296733480	7960	7960	7960	7960	0
519	20241022	111800	296733480	7960	7960	7960	7960	0
520	20241022	111700	296733480	7960	7960	7960	7960	0
521	20241022	111600	296733480	7960	7960	7960	7960	0
522	20241022	111500	296733480	7960	7960	7960	7960	0
523	20241022	111400	296733480	7960	7960	7960	7960	0
524	20241022	111300	296733480	7960	7960	7960	7960	0
525	20241022	111200	296733480	7960	7960	7960	7960	0
526	20241022	111100	296733480	7960	7960	7960	7960	110
527	20241022	111000	295857880	7970	7970	7970	7970	50
528	20241022	110900	295459380	7950	7950	7950	7950	1286
529	20241022	110800	285235680	7950	7950	7950	7950	0
530	20241022	110700	285235680	7950	7950	7950	7950	0
531	20241022	110600	285235680	7950	7950	7950	7950	3
532	20241022	110500	285211830	7950	7950	7950	7950	0
533	20241022	110400	285211830	7950	7950	7950	7950	0
534	20241022	110300	285211830	7950	7950	7950	7950	100
535	20241022	110200	284416830	7950	7950	7950	7950	0
536	20241022	110100	284416830	7950	7950	7950	7950	0
537	20241022	110000	284416830	7950	7950	7950	7950	0
538	20241022	105900	284416830	7950	7950	7950	7950	0
539	20241022	105800	284416830	7950	7950	7950	7950	5
540	20241022	105700	284377080	7940	7940	7940	7940	0
541	20241022	105600	284377080	7940	7940	7940	7940	0
542	20241022	105500	284377080	7940	7940	7940	7940	0
543	20241022	105400	284377080	7940	7940	7940	7940	0
544	20241022	105300	284377080	7940	7940	7940	7940	0
545	20241022	105200	284377080	7940	7940	7940	7940	0
546	20241022	105100	284377080	7940	7940	7940	7940	26
547	20241022	105000	284170640	7930	7930	7930	7930	0
548	20241022	104900	284170640	7930	7930	7930	7930	339
549	20241022	104800	281482370	7930	7930	7930	7930	5
550	20241022	104700	281442720	7930	7930	7930	7930	0
551	20241022	104600	281442720	7930	7930	7930	7930	1
552	20241022	104500	281434790	7930	7930	7930	7930	0
553	20241022	104400	281434790	7930	7930	7930	7930	14
554	20241022	104300	281323770	7930	7920	7930	7900	801
555	20241022	104200	274992290	7930	7930	7930	7930	1
556	20241022	104100	274984360	7930	7930	7930	7930	884
557	20241022	104000	267974240	7930	7930	7930	7930	0
558	20241022	103900	267974240	7930	7930	7950	7930	2201
559	20241022	103800	250518910	7930	7940	7940	7930	537
560	20241022	103700	246259980	7940	7940	7940	7940	74
561	20241022	103600	245672420	7940	7940	7940	7940	1
562	20241022	103500	245664480	7940	7940	7940	7940	0
563	20241022	103400	245664480	7940	7940	7940	7940	0
564	20241022	103300	245664480	7940	7940	7940	7940	100
565	20241022	103200	244870480	7950	7950	7950	7950	0
566	20241022	103100	244870480	7950	7950	7950	7950	3
567	20241022	103000	244846630	7930	7930	7930	7930	0
568	20241022	102900	244846630	7930	7930	7930	7930	0
569	20241022	102800	244846630	7930	7940	7940	7930	4642
570	20241022	102700	208031710	7930	7930	7930	7930	0
571	20241022	102600	208031710	7930	7930	7930	7930	0
572	20241022	102500	208031710	7930	7940	7940	7930	1130
573	20241022	102400	199061510	7960	7940	7960	7940	123
574	20241022	102300	198084790	7940	7940	7940	7940	5
575	20241022	102200	198045090	7940	7940	7940	7940	5
576	20241022	102100	198005390	7930	7930	7930	7930	0
577	20241022	102000	198005390	7930	7930	7930	7930	374
578	20241022	101900	195039570	7940	7940	7940	7940	21
579	20241022	101800	194872830	7940	7940	7940	7940	1
580	20241022	101700	194864890	7940	7930	7940	7930	57
581	20241022	101600	194412380	7940	7930	7940	7930	6307
582	20241022	101500	144396800	7930	7960	7960	7930	9190
583	20241022	101400	71404440	7960	7970	7970	7960	423
584	20241022	101300	68037350	7970	7970	7970	7970	0
585	20241022	101200	68037350	7970	7970	7970	7970	1
586	20241022	101100	68029380	7970	7970	7970	7970	0
587	20241022	101000	68029380	7970	7970	7970	7970	0
588	20241022	100900	68029380	7970	7970	7970	7970	1
589	20241022	100800	68021410	8010	8010	8010	8010	0
590	20241022	100700	68021410	8010	8010	8010	8010	0
591	20241022	100600	68021410	8010	8010	8010	8010	1
592	20241022	100500	68013400	7960	7960	7960	7960	0
593	20241022	100400	68013400	7960	7960	7960	7960	44
594	20241022	100300	67663160	7950	7950	7950	7950	0
595	20241022	100200	67663160	7950	7950	7950	7950	0
596	20241022	100100	67663160	7950	7950	7950	7950	0
597	20241022	100000	67663160	7950	7950	7950	7950	0
598	20241022	095900	67663160	7950	7950	7950	7950	0
599	20241022	095800	67663160	7950	7980	7980	7950	3000
600	20241022	095700	43800770	7980	7990	7990	7980	84
601	20241022	095600	43129620	8070	8030	8070	8030	132
602	20241022	095500	42069220	7980	7980	7980	7980	190
603	20241022	095400	40553020	7980	7980	7980	7980	0
604	20241022	095300	40553020	7980	7980	7980	7980	0
605	20241022	095200	40553020	7980	7980	7980	7980	0
606	20241022	095100	40553020	7980	8030	8030	7980	32
607	20241022	095000	40297560	7980	8000	8000	7980	305
608	20241022	094900	37859140	8010	8010	8010	8010	0
609	20241022	094800	37859140	8010	8010	8010	8010	0
610	20241022	094700	37859140	8010	8010	8010	8010	78
611	20241022	094600	37234360	8010	8010	8010	8010	0
612	20241022	094500	37234360	8010	8010	8010	8010	0
613	20241022	094400	37234360	8010	8020	8020	8010	121
614	20241022	094300	36264540	8030	8030	8030	8030	0
615	20241022	094200	36264540	8030	8030	8030	8030	23
616	20241022	094100	36079850	8030	8030	8030	8030	150
617	20241022	094000	34875350	8060	8060	8060	8060	2
618	20241022	093900	34859230	8060	8060	8060	8060	1
619	20241022	093800	34851170	8060	8060	8060	8060	0
620	20241022	093700	34851170	8060	8060	8060	8060	117
621	20241022	093600	33908150	8060	8060	8060	8060	13
622	20241022	093500	33803370	8020	8020	8020	8020	6
623	20241022	093400	33755250	8020	8020	8020	8020	0
624	20241022	093300	33755250	8020	8060	8060	8020	201
625	20241022	093200	32143190	8060	8060	8060	8060	10
626	20241022	093100	32062590	8060	8060	8060	8060	2
627	20241022	093000	32046470	8030	8030	8030	8030	49
628	20241022	092900	31653000	8030	8040	8040	8030	38
629	20241022	092800	31347690	8050	8050	8050	8050	0
630	20241022	092700	31347690	8050	8050	8050	8050	31
631	20241022	092600	31098140	8050	8050	8050	8050	1
632	20241022	092500	31090090	8050	8050	8050	8050	0
633	20241022	092400	31090090	8050	8050	8050	8050	0
634	20241022	092300	31090090	8050	8050	8050	8050	1
635	20241022	092200	31082040	8040	8040	8040	8040	0
636	20241022	092100	31082040	8040	8040	8040	8040	20
637	20241022	092000	30921240	8030	8030	8030	8030	0
638	20241022	091900	30921240	8030	8030	8030	8030	15
639	20241022	091800	30800790	8030	8030	8030	8030	0
640	20241022	091700	30800790	8030	8030	8030	8030	31
641	20241022	091600	30551860	8030	8030	8030	8030	0
642	20241022	091500	30551860	8030	8030	8030	8030	0
643	20241022	091400	30551860	8030	8030	8030	8030	0
644	20241022	091300	30551860	8030	8030	8030	8030	201
645	20241022	091200	28937830	8000	7990	8000	7990	1308
646	20241022	091100	18481910	7990	7990	7990	7990	213
647	20241022	091000	16780040	7990	7990	7990	7990	84
648	20241022	090900	16108880	7990	8000	8000	7990	426
649	20241022	090800	12704040	8000	8010	8010	8000	557
650	20241022	090700	8244870	8020	8020	8020	8020	230
651	20241022	090600	6400270	8020	8020	8020	8020	0
652	20241022	090500	6400270	8020	8070	8070	8020	188
653	20241022	090400	4888110	8090	8090	8090	8090	0
654	20241022	090300	4888110	8090	8090	8090	8090	0
655	20241022	090200	4888110	8090	8090	8090	8090	15
656	20241022	090100	4766760	8100	8100	8100	8100	0
657	20241022	090000	4766760	8100	8010	8100	8010	595