KissMeData/199430/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203900	170916960	7730	7730	7730	7730	532
3	20241023	203800	170916960	7730	7730	7730	7730	0
4	20241023	203700	170916960	7730	7730	7730	7730	0
5	20241023	203600	170916960	7730	7730	7730	7730	0
6	20241023	203500	170916960	7730	7730	7730	7730	0
7	20241023	203400	170916960	7730	7730	7730	7730	0
8	20241023	203300	170916960	7730	7730	7730	7730	0
9	20241023	203200	170916960	7730	7730	7730	7730	0
10	20241023	203100	170916960	7730	7730	7730	7730	0
11	20241023	203000	170916960	7730	7730	7730	7730	0
12	20241023	202900	170916960	7730	7730	7730	7730	0
13	20241023	202800	170916960	7730	7730	7730	7730	0
14	20241023	202700	170916960	7730	7730	7730	7730	0
15	20241023	202600	170916960	7730	7730	7730	7730	0
16	20241023	202500	170916960	7730	7730	7730	7730	0
17	20241023	202400	170916960	7730	7730	7730	7730	0
18	20241023	202300	170916960	7730	7730	7730	7730	0
19	20241023	202200	170916960	7730	7730	7730	7730	0
20	20241023	202100	170916960	7730	7730	7730	7730	0
21	20241023	202000	170916960	7730	7730	7730	7730	0
22	20241023	201900	170916960	7730	7730	7730	7730	0
23	20241023	201800	170916960	7730	7730	7730	7730	0
24	20241023	201700	170916960	7730	7730	7730	7730	0
25	20241023	201600	170916960	7730	7730	7730	7730	0
26	20241023	201500	170916960	7730	7730	7730	7730	0
27	20241023	201400	170916960	7730	7730	7730	7730	0
28	20241023	201300	170916960	7730	7730	7730	7730	0
29	20241023	201200	170916960	7730	7730	7730	7730	0
30	20241023	201100	170916960	7730	7730	7730	7730	0
31	20241023	201000	170916960	7730	7730	7730	7730	0
32	20241023	200900	170916960	7730	7730	7730	7730	532
33	20241023	200800	170916960	7730	7730	7730	7730	0
34	20241023	200700	170916960	7730	7730	7730	7730	0
35	20241023	200600	170916960	7730	7730	7730	7730	0
36	20241023	200500	170916960	7730	7730	7730	7730	0
37	20241023	200400	170916960	7730	7730	7730	7730	0
38	20241023	200300	170916960	7730	7730	7730	7730	0
39	20241023	200200	170916960	7730	7730	7730	7730	0
40	20241023	200100	170916960	7730	7730	7730	7730	0
41	20241023	200000	170916960	7730	7730	7730	7730	0
42	20241023	195900	170916960	7730	7730	7730	7730	0
43	20241023	195800	170916960	7730	7730	7730	7730	0
44	20241023	195700	170916960	7730	7730	7730	7730	0
45	20241023	195600	170916960	7730	7730	7730	7730	0
46	20241023	195500	170916960	7730	7730	7730	7730	0
47	20241023	195400	170916960	7730	7730	7730	7730	0
48	20241023	195300	170916960	7730	7730	7730	7730	0
49	20241023	195200	170916960	7730	7730	7730	7730	0
50	20241023	195100	170916960	7730	7730	7730	7730	0
51	20241023	195000	170916960	7730	7730	7730	7730	0
52	20241023	194900	170916960	7730	7730	7730	7730	0
53	20241023	194800	170916960	7730	7730	7730	7730	0
54	20241023	194700	170916960	7730	7730	7730	7730	0
55	20241023	194600	170916960	7730	7730	7730	7730	0
56	20241023	194500	170916960	7730	7730	7730	7730	0
57	20241023	194400	170916960	7730	7730	7730	7730	0
58	20241023	194300	170916960	7730	7730	7730	7730	0
59	20241023	194200	170916960	7730	7730	7730	7730	0
60	20241023	194100	170916960	7730	7730	7730	7730	0
61	20241023	194000	170916960	7730	7730	7730	7730	0
62	20241023	193900	170916960	7730	7730	7730	7730	532
63	20241023	193800	170916960	7730	7730	7730	7730	0
64	20241023	193700	170916960	7730	7730	7730	7730	0
65	20241023	193600	170916960	7730	7730	7730	7730	0
66	20241023	193500	170916960	7730	7730	7730	7730	0
67	20241023	193400	170916960	7730	7730	7730	7730	0
68	20241023	193300	170916960	7730	7730	7730	7730	0
69	20241023	193200	170916960	7730	7730	7730	7730	0
70	20241023	193100	170916960	7730	7730	7730	7730	0
71	20241023	193000	170916960	7730	7730	7730	7730	0
72	20241023	192900	170916960	7730	7730	7730	7730	0
73	20241023	192800	170916960	7730	7730	7730	7730	0
74	20241023	192700	170916960	7730	7730	7730	7730	0
75	20241023	192600	170916960	7730	7730	7730	7730	0
76	20241023	192500	170916960	7730	7730	7730	7730	0
77	20241023	192400	170916960	7730	7730	7730	7730	0
78	20241023	192300	170916960	7730	7730	7730	7730	0
79	20241023	192200	170916960	7730	7730	7730	7730	0
80	20241023	192100	170916960	7730	7730	7730	7730	0
81	20241023	192000	170916960	7730	7730	7730	7730	0
82	20241023	191900	170916960	7730	7730	7730	7730	0
83	20241023	191800	170916960	7730	7730	7730	7730	0
84	20241023	191700	170916960	7730	7730	7730	7730	0
85	20241023	191600	170916960	7730	7730	7730	7730	0
86	20241023	191500	170916960	7730	7730	7730	7730	0
87	20241023	191400	170916960	7730	7730	7730	7730	0
88	20241023	191300	170916960	7730	7730	7730	7730	0
89	20241023	191200	170916960	7730	7730	7730	7730	0
90	20241023	191100	170916960	7730	7730	7730	7730	0
91	20241023	191000	170916960	7730	7730	7730	7730	0
92	20241023	190900	170916960	7730	7730	7730	7730	532
93	20241023	190800	170916960	7730	7730	7730	7730	0
94	20241023	190700	170916960	7730	7730	7730	7730	0
95	20241023	190600	170916960	7730	7730	7730	7730	0
96	20241023	190500	170916960	7730	7730	7730	7730	0
97	20241023	190400	170916960	7730	7730	7730	7730	0
98	20241023	190300	170916960	7730	7730	7730	7730	0
99	20241023	190200	170916960	7730	7730	7730	7730	0
100	20241023	190100	170916960	7730	7730	7730	7730	0
101	20241023	190000	170916960	7730	7730	7730	7730	0
102	20241023	185900	170916960	7730	7730	7730	7730	0
103	20241023	185800	170916960	7730	7730	7730	7730	0
104	20241023	185700	170916960	7730	7730	7730	7730	0
105	20241023	185600	170916960	7730	7730	7730	7730	0
106	20241023	185500	170916960	7730	7730	7730	7730	0
107	20241023	185400	170916960	7730	7730	7730	7730	0
108	20241023	185300	170916960	7730	7730	7730	7730	0
109	20241023	185200	170916960	7730	7730	7730	7730	0
110	20241023	185100	170916960	7730	7730	7730	7730	0
111	20241023	185000	170916960	7730	7730	7730	7730	0
112	20241023	184900	170916960	7730	7730	7730	7730	0
113	20241023	184800	170916960	7730	7730	7730	7730	0
114	20241023	184700	170916960	7730	7730	7730	7730	0
115	20241023	184600	170916960	7730	7730	7730	7730	0
116	20241023	184500	170916960	7730	7730	7730	7730	0
117	20241023	184400	170916960	7730	7730	7730	7730	0
118	20241023	184300	170916960	7730	7730	7730	7730	0
119	20241023	184200	170916960	7730	7730	7730	7730	0
120	20241023	184100	170916960	7730	7730	7730	7730	0
121	20241023	184000	170916960	7730	7730	7730	7730	0
122	20241023	183900	170916960	7730	7730	7730	7730	532
123	20241023	183800	170916960	7730	7730	7730	7730	0
124	20241023	183700	170916960	7730	7730	7730	7730	0
125	20241023	183600	170916960	7730	7730	7730	7730	0
126	20241023	183500	170916960	7730	7730	7730	7730	0
127	20241023	183400	170916960	7730	7730	7730	7730	0
128	20241023	183300	170916960	7730	7730	7730	7730	0
129	20241023	183200	170916960	7730	7730	7730	7730	0
130	20241023	183100	170916960	7730	7730	7730	7730	0
131	20241023	183000	170916960	7730	7730	7730	7730	0
132	20241023	182900	170916960	7730	7730	7730	7730	0
133	20241023	182800	170916960	7730	7730	7730	7730	0
134	20241023	182700	170916960	7730	7730	7730	7730	0
135	20241023	182600	170916960	7730	7730	7730	7730	0
136	20241023	182500	170916960	7730	7730	7730	7730	0
137	20241023	182400	170916960	7730	7730	7730	7730	0
138	20241023	182300	170916960	7730	7730	7730	7730	0
139	20241023	182200	170916960	7730	7730	7730	7730	0
140	20241023	182100	170916960	7730	7730	7730	7730	0
141	20241023	182000	170916960	7730	7730	7730	7730	0
142	20241023	181900	170916960	7730	7730	7730	7730	0
143	20241023	181800	170916960	7730	7730	7730	7730	0
144	20241023	181700	170916960	7730	7730	7730	7730	0
145	20241023	181600	170916960	7730	7730	7730	7730	0
146	20241023	181500	170916960	7730	7730	7730	7730	0
147	20241023	181400	170916960	7730	7730	7730	7730	0
148	20241023	181300	170916960	7730	7730	7730	7730	0
149	20241023	181200	170916960	7730	7730	7730	7730	0
150	20241023	181100	170916960	7730	7730	7730	7730	0
151	20241023	181000	170916960	7730	7730	7730	7730	0
152	20241023	180900	170916960	7730	7730	7730	7730	532
153	20241023	180800	170916960	7730	7730	7730	7730	0
154	20241023	180700	170916960	7730	7730	7730	7730	0
155	20241023	180600	170916960	7730	7730	7730	7730	0
156	20241023	180500	170916960	7730	7730	7730	7730	0
157	20241023	180400	170916960	7730	7730	7730	7730	0
158	20241023	180300	170916960	7730	7730	7730	7730	0
159	20241023	180200	170916960	7730	7730	7730	7730	0
160	20241023	180100	170916960	7730	7730	7730	7730	0
161	20241023	180000	170916960	7730	7730	7730	7730	0
162	20241023	175900	170916960	7730	7730	7730	7730	0
163	20241023	175800	170916960	7730	7730	7730	7730	0
164	20241023	175700	170916960	7730	7730	7730	7730	0
165	20241023	175600	170916960	7730	7730	7730	7730	0
166	20241023	175500	170916960	7730	7730	7730	7730	0
167	20241023	175400	170916960	7730	7730	7730	7730	0
168	20241023	175300	170916960	7730	7730	7730	7730	0
169	20241023	175200	170916960	7730	7730	7730	7730	0
170	20241023	175100	170916960	7730	7730	7730	7730	0
171	20241023	175000	170916960	7730	7730	7730	7730	0
172	20241023	174900	170916960	7730	7730	7730	7730	0
173	20241023	174800	170916960	7730	7730	7730	7730	0
174	20241023	174700	170916960	7730	7730	7730	7730	0
175	20241023	174600	170916960	7730	7730	7730	7730	0
176	20241023	174500	170916960	7730	7730	7730	7730	0
177	20241023	174400	170916960	7730	7730	7730	7730	0
178	20241023	174300	170916960	7730	7730	7730	7730	0
179	20241023	174200	170916960	7730	7730	7730	7730	0
180	20241023	174100	170916960	7730	7730	7730	7730	0
181	20241023	174000	170916960	7730	7730	7730	7730	0
182	20241023	173900	170916960	7730	7730	7730	7730	532
183	20241023	173800	170916960	7730	7730	7730	7730	0
184	20241023	173700	170916960	7730	7730	7730	7730	0
185	20241023	173600	170916960	7730	7730	7730	7730	0
186	20241023	173500	170916960	7730	7730	7730	7730	0
187	20241023	173400	170916960	7730	7730	7730	7730	0
188	20241023	173300	170916960	7730	7730	7730	7730	0
189	20241023	173200	170916960	7730	7730	7730	7730	0
190	20241023	173100	170916960	7730	7730	7730	7730	0
191	20241023	173000	170916960	7730	7730	7730	7730	0
192	20241023	172900	170916960	7730	7730	7730	7730	0
193	20241023	172800	170916960	7730	7730	7730	7730	0
194	20241023	172700	170916960	7730	7730	7730	7730	0
195	20241023	172600	170916960	7730	7730	7730	7730	0
196	20241023	172500	170916960	7730	7730	7730	7730	0
197	20241023	172400	170916960	7730	7730	7730	7730	0
198	20241023	172300	170916960	7730	7730	7730	7730	0
199	20241023	172200	170916960	7730	7730	7730	7730	0
200	20241023	172100	170916960	7730	7730	7730	7730	0
201	20241023	172000	170916960	7730	7730	7730	7730	0
202	20241023	171900	170916960	7730	7730	7730	7730	0
203	20241023	171800	170916960	7730	7730	7730	7730	0
204	20241023	171700	170916960	7730	7730	7730	7730	0
205	20241023	171600	170916960	7730	7730	7730	7730	0
206	20241023	171500	170916960	7730	7730	7730	7730	0
207	20241023	171400	170916960	7730	7730	7730	7730	0
208	20241023	171300	170916960	7730	7730	7730	7730	0
209	20241023	171200	170916960	7730	7730	7730	7730	0
210	20241023	171100	170916960	7730	7730	7730	7730	0
211	20241023	171000	170916960	7730	7730	7730	7730	0
212	20241023	170900	170916960	7730	7730	7730	7730	532
213	20241023	170800	170916960	7730	7730	7730	7730	0
214	20241023	170700	170916960	7730	7730	7730	7730	0
215	20241023	170600	170916960	7730	7730	7730	7730	0
216	20241023	170500	170916960	7730	7730	7730	7730	0
217	20241023	170400	170916960	7730	7730	7730	7730	0
218	20241023	170300	170916960	7730	7730	7730	7730	0
219	20241023	170200	170916960	7730	7730	7730	7730	0
220	20241023	170100	170916960	7730	7730	7730	7730	0
221	20241023	170000	170916960	7730	7730	7730	7730	0
222	20241023	165900	170916960	7730	7730	7730	7730	0
223	20241023	165800	170916960	7730	7730	7730	7730	0
224	20241023	165700	170916960	7730	7730	7730	7730	0
225	20241023	165600	170916960	7730	7730	7730	7730	0
226	20241023	165500	170916960	7730	7730	7730	7730	0
227	20241023	165400	170916960	7730	7730	7730	7730	0
228	20241023	165300	170916960	7730	7730	7730	7730	0
229	20241023	165200	170916960	7730	7730	7730	7730	0
230	20241023	165100	170916960	7730	7730	7730	7730	0
231	20241023	165000	170916960	7730	7730	7730	7730	0
232	20241023	164900	170916960	7730	7730	7730	7730	0
233	20241023	164800	170916960	7730	7730	7730	7730	0
234	20241023	164700	170916960	7730	7730	7730	7730	0
235	20241023	164600	170916960	7730	7730	7730	7730	0
236	20241023	164500	170916960	7730	7730	7730	7730	0
237	20241023	164400	170916960	7730	7730	7730	7730	0
238	20241023	164300	170916960	7730	7730	7730	7730	0
239	20241023	164200	170916960	7730	7730	7730	7730	0
240	20241023	164100	170916960	7730	7730	7730	7730	0
241	20241023	164000	170916960	7730	7730	7730	7730	0
242	20241023	163900	170916960	7730	7730	7730	7730	532
243	20241023	163800	170916960	7730	7730	7730	7730	0
244	20241023	163700	170916960	7730	7730	7730	7730	0
245	20241023	163600	170916960	7730	7730	7730	7730	0
246	20241023	163500	170916960	7730	7730	7730	7730	0
247	20241023	163400	170916960	7730	7730	7730	7730	0
248	20241023	163300	170916960	7730	7730	7730	7730	0
249	20241023	163200	170916960	7730	7730	7730	7730	0
250	20241023	163100	170916960	7730	7730	7730	7730	0
251	20241023	163000	170916960	7730	7730	7730	7730	0
252	20241023	162900	170916960	7730	7730	7730	7730	0
253	20241023	162800	170916960	7730	7730	7730	7730	0
254	20241023	162700	170916960	7730	7730	7730	7730	0
255	20241023	162600	170916960	7730	7730	7730	7730	0
256	20241023	162500	170916960	7730	7730	7730	7730	0
257	20241023	162400	170916960	7730	7730	7730	7730	0
258	20241023	162300	170916960	7730	7730	7730	7730	0
259	20241023	162200	170916960	7730	7730	7730	7730	0
260	20241023	162100	170916960	7730	7730	7730	7730	0
261	20241023	162000	170916960	7730	7730	7730	7730	0
262	20241023	161900	170916960	7730	7730	7730	7730	0
263	20241023	161800	170916960	7730	7730	7730	7730	0
264	20241023	161700	170916960	7730	7730	7730	7730	0
265	20241023	161600	170916960	7730	7730	7730	7730	0
266	20241023	161500	170916960	7730	7730	7730	7730	0
267	20241023	161400	170916960	7730	7730	7730	7730	0
268	20241023	161300	170916960	7730	7730	7730	7730	0
269	20241023	161200	170916960	7730	7730	7730	7730	0
270	20241023	161100	170916960	7730	7730	7730	7730	0
271	20241023	161000	170916960	7730	7730	7730	7730	0
272	20241023	160900	170916960	7730	7730	7730	7730	532
273	20241023	160800	170916960	7730	7730	7730	7730	0
274	20241023	160700	170916960	7730	7730	7730	7730	0
275	20241023	160600	170916960	7730	7730	7730	7730	0
276	20241023	160500	170916960	7730	7730	7730	7730	0
277	20241023	160400	170916960	7730	7730	7730	7730	0
278	20241023	160300	170916960	7730	7730	7730	7730	0
279	20241023	160200	170916960	7730	7730	7730	7730	0
280	20241023	160100	170916960	7730	7730	7730	7730	0
281	20241023	160000	170916960	7730	7730	7730	7730	0
282	20241023	155900	170916960	7730	7730	7730	7730	0
283	20241023	155800	170916960	7730	7730	7730	7730	0
284	20241023	155700	170916960	7730	7730	7730	7730	0
285	20241023	155600	170916960	7730	7730	7730	7730	0
286	20241023	155500	170916960	7730	7730	7730	7730	0
287	20241023	155400	170916960	7730	7730	7730	7730	0
288	20241023	155300	170916960	7730	7730	7730	7730	0
289	20241023	155200	170916960	7730	7730	7730	7730	0
290	20241023	155100	170916960	7730	7730	7730	7730	0
291	20241023	155000	170916960	7730	7730	7730	7730	0
292	20241023	154900	170916960	7730	7730	7730	7730	0
293	20241023	154800	170916960	7730	7730	7730	7730	0
294	20241023	154700	170916960	7730	7730	7730	7730	0
295	20241023	154600	170916960	7730	7730	7730	7730	0
296	20241023	154500	170916960	7730	7730	7730	7730	0
297	20241023	154400	170916960	7730	7730	7730	7730	0
298	20241023	154300	170916960	7730	7730	7730	7730	0
299	20241023	154200	170916960	7730	7730	7730	7730	0
300	20241023	154100	170916960	7730	7730	7730	7730	0
301	20241023	154000	170916960	7730	7730	7730	7730	0
302	20241023	153900	170916960	7730	7730	7730	7730	532
303	20241023	153800	170916960	7730	7730	7730	7730	0
304	20241023	153700	170916960	7730	7730	7730	7730	0
305	20241023	153600	170916960	7730	7730	7730	7730	0
306	20241023	153500	170916960	7730	7730	7730	7730	0
307	20241023	153400	170916960	7730	7730	7730	7730	0
308	20241023	153300	170916960	7730	7730	7730	7730	0
309	20241023	153200	170916960	7730	7730	7730	7730	0
310	20241023	153100	170916960	7730	7730	7730	7730	0
311	20241023	153000	170916960	7730	7730	7730	7730	532
312	20241023	152900	166804600	7730	7730	7730	7730	0
313	20241023	152800	166804600	7730	7730	7730	7730	0
314	20241023	152700	166804600	7730	7730	7730	7730	0
315	20241023	152600	166804600	7730	7730	7730	7730	0
316	20241023	152500	166804600	7730	7730	7730	7730	0
317	20241023	152400	166804600	7730	7730	7730	7730	0
318	20241023	152300	166804600	7730	7730	7730	7730	0
319	20241023	152200	166804600	7730	7730	7730	7730	0
320	20241023	152100	166804600	7730	7730	7730	7730	0
321	20241023	152000	166804600	7730	7730	7730	7730	0
322	20241023	151900	166804600	7730	7730	7730	7730	0
323	20241023	151800	166804600	7730	7730	7730	7730	0
324	20241023	151700	166804600	7730	7680	7730	7680	66
325	20241023	151600	166297670	7730	7730	7730	7730	0
326	20241023	151500	166297670	7730	7720	7730	7670	488
327	20241023	151400	162553730	7670	7670	7670	7670	0
328	20241023	151300	162553730	7670	7670	7670	7670	40
329	20241023	151200	162246930	7680	7680	7680	7680	160
330	20241023	151100	161018130	7680	7680	7680	7680	100
331	20241023	151000	160250130	7670	7680	7680	7670	384
332	20241023	150900	157304530	7750	7750	7750	7750	0
333	20241023	150800	157304530	7750	7750	7750	7750	10
334	20241023	150700	157227030	7750	7750	7750	7750	209
335	20241023	150600	155607280	7740	7710	7740	7710	625
336	20241023	150500	150781560	7730	7730	7730	7730	0
337	20241023	150400	150781560	7730	7730	7730	7730	22
338	20241023	150300	150611500	7740	7740	7740	7740	53
339	20241023	150200	150201280	7700	7740	7740	7700	2
340	20241023	150100	150185840	7720	7720	7720	7720	0
341	20241023	150000	150185840	7720	7720	7720	7720	11
342	20241023	145900	150100920	7720	7720	7720	7720	0
343	20241023	145800	150100920	7720	7720	7720	7720	237
344	20241023	145700	148271280	7740	7740	7740	7740	0
345	20241023	145600	148271280	7740	7740	7740	7740	0
346	20241023	145500	148271280	7740	7740	7740	7740	0
347	20241023	145400	148271280	7740	7730	7740	7730	145
348	20241023	145300	147150310	7730	7730	7730	7730	0
349	20241023	145200	147150310	7730	7720	7730	7720	324
350	20241023	145100	144648600	7700	7700	7700	7700	132
351	20241023	145000	143632200	7700	7700	7700	7700	224
352	20241023	144900	141907400	7720	7720	7720	7720	1
353	20241023	144800	141899680	7730	7730	7730	7730	0
354	20241023	144700	141899680	7730	7730	7730	7730	0
355	20241023	144600	141899680	7730	7730	7730	7730	1
356	20241023	144500	141891950	7730	7730	7730	7730	1
357	20241023	144400	141884220	7730	7730	7730	7730	0
358	20241023	144300	141884220	7730	7730	7730	7730	0
359	20241023	144200	141884220	7730	7730	7730	7730	12
360	20241023	144100	141791460	7740	7740	7740	7740	0
361	20241023	144000	141791460	7740	7740	7740	7740	0
362	20241023	143900	141791460	7740	7740	7740	7740	0
363	20241023	143800	141791460	7740	7740	7740	7740	0
364	20241023	143700	141791460	7740	7730	7740	7730	100
365	20241023	143600	141017960	7730	7730	7730	7730	0
366	20241023	143500	141017960	7730	7730	7730	7730	237
367	20241023	143400	139185950	7710	7710	7710	7710	0
368	20241023	143300	139185950	7710	7710	7710	7710	50
369	20241023	143200	138800450	7710	7710	7710	7710	0
370	20241023	143100	138800450	7710	7710	7710	7710	0
371	20241023	143000	138800450	7710	7710	7710	7710	0
372	20241023	142900	138800450	7710	7710	7710	7710	0
373	20241023	142800	138800450	7710	7710	7710	7710	0
374	20241023	142700	138800450	7710	7710	7710	7710	0
375	20241023	142600	138800450	7710	7710	7710	7710	11
376	20241023	142500	138715640	7710	7710	7710	7710	5
377	20241023	142400	138677090	7720	7720	7720	7720	0
378	20241023	142300	138677090	7720	7720	7720	7720	0
379	20241023	142200	138677090	7720	7720	7720	7720	0
380	20241023	142100	138677090	7720	7720	7720	7720	1
381	20241023	142000	138669370	7660	7730	7730	7660	2
382	20241023	141900	138653980	7670	7670	7670	7670	50
383	20241023	141800	138270480	7730	7730	7730	7730	1
384	20241023	141700	138262750	7740	7740	7740	7740	0
385	20241023	141600	138262750	7740	7740	7740	7740	0
386	20241023	141500	138262750	7740	7730	7740	7730	22
387	20241023	141400	138092680	7730	7730	7730	7730	4
388	20241023	141300	138061760	7730	7730	7730	7730	0
389	20241023	141200	138061760	7730	7690	7730	7690	100
390	20241023	141100	137290800	7680	7680	7680	7680	54
391	20241023	141000	136876080	7650	7650	7650	7650	84
392	20241023	140900	136233480	7650	7650	7650	7650	0
393	20241023	140800	136233480	7650	7650	7650	7650	0
394	20241023	140700	136233480	7650	7650	7650	7650	0
395	20241023	140600	136233480	7650	7650	7650	7650	0
396	20241023	140500	136233480	7650	7650	7650	7650	0
397	20241023	140400	136233480	7650	7650	7650	7650	20
398	20241023	140300	136080480	7610	7700	7700	7610	88
399	20241023	140200	135408370	7700	7700	7700	7700	0
400	20241023	140100	135408370	7700	7700	7700	7700	6
401	20241023	140000	135362170	7700	7700	7700	7700	14
402	20241023	135900	135254370	7700	7700	7700	7700	55
403	20241023	135800	134830870	7730	7740	7740	7730	173
404	20241023	135700	133492580	7740	7740	7740	7740	2
405	20241023	135600	133477100	7740	7740	7740	7740	100
406	20241023	135500	132703100	7740	7740	7740	7740	0
407	20241023	135400	132703100	7740	7740	7740	7740	100
408	20241023	135300	131929100	7740	7730	7740	7730	86
409	20241023	135200	131263570	7720	7730	7730	7720	19
410	20241023	135100	131116720	7720	7720	7720	7720	18
411	20241023	135000	130977760	7720	7720	7720	7720	0
412	20241023	134900	130977760	7720	7720	7720	7720	70
413	20241023	134800	130437360	7710	7700	7710	7700	757
414	20241023	134700	124602620	7700	7700	7700	7700	0
415	20241023	134600	124602620	7700	7690	7700	7690	976
416	20241023	134500	117088470	7690	7690	7690	7690	0
417	20241023	134400	117088470	7690	7690	7690	7690	0
418	20241023	134300	117088470	7690	7690	7690	7690	0
419	20241023	134200	117088470	7690	7690	7690	7690	5
420	20241023	134100	117050020	7690	7680	7690	7680	45
421	20241023	134000	116704370	7690	7690	7690	7690	150
422	20241023	133900	115550870	7690	7690	7690	7690	17
423	20241023	133800	115420140	7690	7690	7690	7690	0
424	20241023	133700	115420140	7690	7690	7690	7690	0
425	20241023	133600	115420140	7690	7680	7690	7680	18
426	20241023	133500	115281800	7680	7680	7680	7680	200
427	20241023	133400	113745800	7680	7680	7680	7680	0
428	20241023	133300	113745800	7680	7680	7680	7680	0
429	20241023	133200	113745800	7680	7680	7680	7680	10
430	20241023	133100	113669000	7660	7680	7680	7660	279
431	20241023	133000	111530260	7670	7670	7670	7670	70
432	20241023	132900	110993360	7670	7670	7670	7670	0
433	20241023	132800	110993360	7670	7670	7670	7670	14
434	20241023	132700	110885980	7670	7670	7670	7670	0
435	20241023	132600	110885980	7670	7670	7670	7670	54
436	20241023	132500	110471800	7680	7680	7680	7680	0
437	20241023	132400	110471800	7680	7680	7680	7680	0
438	20241023	132300	110471800	7680	7680	7680	7680	30
439	20241023	132200	110241400	7680	7680	7680	7680	0
440	20241023	132100	110241400	7680	7680	7680	7680	0
441	20241023	132000	110241400	7680	7680	7680	7680	15
442	20241023	131900	110126200	7680	7680	7680	7680	30
443	20241023	131800	109895800	7680	7680	7680	7680	15
444	20241023	131700	109780600	7680	7680	7680	7680	0
445	20241023	131600	109780600	7680	7680	7680	7680	0
446	20241023	131500	109780600	7680	7640	7680	7640	557
447	20241023	131400	105517350	7660	7630	7660	7630	283
448	20241023	131300	103351860	7630	7630	7630	7630	0
449	20241023	131200	103351860	7630	7630	7630	7630	0
450	20241023	131100	103351860	7630	7630	7630	7630	0
451	20241023	131000	103351860	7630	7620	7630	7620	346
452	20241023	130900	100712390	7610	7600	7610	7600	133
453	20241023	130800	99700590	7590	7590	7590	7590	0
454	20241023	130700	99700590	7590	7590	7590	7590	0
455	20241023	130600	99700590	7590	7590	7590	7590	0
456	20241023	130500	99700590	7590	7590	7590	7590	0
457	20241023	130400	99700590	7590	7590	7590	7590	0
458	20241023	130300	99700590	7590	7590	7590	7590	0
459	20241023	130200	99700590	7590	7590	7590	7590	0
460	20241023	130100	99700590	7590	7590	7590	7590	0
461	20241023	130000	99700590	7590	7590	7590	7590	18
462	20241023	125900	99563970	7590	7590	7590	7590	0
463	20241023	125800	99563970	7590	7590	7590	7590	18
464	20241023	125700	99427350	7590	7590	7590	7590	0
465	20241023	125600	99427350	7590	7590	7590	7590	329
466	20241023	125500	96930240	7590	7590	7590	7590	0
467	20241023	125400	96930240	7590	7590	7590	7590	0
468	20241023	125300	96930240	7590	7590	7590	7590	0
469	20241023	125200	96930240	7590	7590	7590	7590	0
470	20241023	125100	96930240	7590	7590	7590	7590	0
471	20241023	125000	96930240	7590	7590	7590	7590	0
472	20241023	124900	96930240	7590	7590	7590	7590	0
473	20241023	124800	96930240	7590	7590	7590	7590	44
474	20241023	124700	96596280	7590	7590	7590	7590	0
475	20241023	124600	96596280	7590	7590	7590	7590	0
476	20241023	124500	96596280	7590	7590	7590	7590	0
477	20241023	124400	96596280	7590	7590	7590	7590	0
478	20241023	124300	96596280	7590	7590	7590	7590	35
479	20241023	124200	96330630	7600	7600	7600	7600	0
480	20241023	124100	96330630	7600	7600	7600	7600	0
481	20241023	124000	96330630	7600	7600	7600	7600	0
482	20241023	123900	96330630	7600	7600	7600	7600	0
483	20241023	123800	96330630	7600	7600	7600	7600	40
484	20241023	123700	96026630	7620	7620	7620	7620	750
485	20241023	123600	90311630	7620	7620	7620	7620	37
486	20241023	123500	90029690	7620	7620	7620	7620	1
487	20241023	123400	90022070	7620	7620	7620	7620	0
488	20241023	123300	90022070	7620	7620	7620	7620	0
489	20241023	123200	90022070	7620	7620	7620	7620	8
490	20241023	123100	89961110	7630	7630	7630	7630	0
491	20241023	123000	89961110	7630	7630	7630	7630	5
492	20241023	122900	89922960	7620	7620	7620	7620	215
493	20241023	122800	88284660	7620	7620	7620	7620	0
494	20241023	122700	88284660	7620	7620	7620	7620	26
495	20241023	122600	88086540	7620	7600	7620	7600	65
496	20241023	122500	87592340	7610	7610	7610	7610	0
497	20241023	122400	87592340	7610	7610	7610	7610	1
498	20241023	122300	87584730	7610	7610	7610	7610	1
499	20241023	122200	87577120	7610	7610	7610	7610	0
500	20241023	122100	87577120	7610	7610	7610	7610	1
501	20241023	122000	87569510	7610	7610	7610	7610	6
502	20241023	121900	87523850	7600	7600	7600	7600	40
503	20241023	121800	87219850	7610	7610	7610	7610	0
504	20241023	121700	87219850	7610	7610	7610	7610	0
505	20241023	121600	87219850	7610	7610	7610	7610	1
506	20241023	121500	87212240	7590	7590	7590	7590	0
507	20241023	121400	87212240	7590	7590	7590	7590	40
508	20241023	121300	86908640	7590	7590	7590	7590	0
509	20241023	121200	86908640	7590	7590	7590	7590	0
510	20241023	121100	86908640	7590	7590	7590	7590	0
511	20241023	121000	86908640	7590	7590	7590	7590	0
512	20241023	120900	86908640	7590	7590	7590	7590	10
513	20241023	120800	86832740	7590	7590	7590	7590	0
514	20241023	120700	86832740	7590	7590	7590	7590	0
515	20241023	120600	86832740	7590	7590	7590	7590	0
516	20241023	120500	86832740	7590	7590	7590	7590	0
517	20241023	120400	86832740	7590	7590	7590	7590	0
518	20241023	120300	86832740	7590	7590	7590	7590	1
519	20241023	120200	86825150	7590	7590	7590	7590	0
520	20241023	120100	86825150	7590	7590	7590	7590	0
521	20241023	120000	86825150	7590	7590	7590	7590	0
522	20241023	115900	86825150	7590	7590	7590	7590	15
523	20241023	115800	86711300	7620	7630	7630	7620	45
524	20241023	115700	86368350	7630	7630	7630	7630	1
525	20241023	115600	86360720	7590	7590	7590	7590	0
526	20241023	115500	86360720	7590	7590	7590	7590	0
527	20241023	115400	86360720	7590	7590	7590	7590	0
528	20241023	115300	86360720	7590	7590	7590	7590	0
529	20241023	115200	86360720	7590	7590	7590	7590	1
530	20241023	115100	86353130	7610	7610	7610	7610	0
531	20241023	115000	86353130	7610	7610	7610	7610	0
532	20241023	114900	86353130	7610	7610	7610	7610	0
533	20241023	114800	86353130	7610	7610	7610	7610	40
534	20241023	114700	86048730	7590	7590	7590	7590	602
535	20241023	114600	81479550	7590	7590	7590	7590	98
536	20241023	114500	80735730	7590	7630	7630	7590	24
537	20241023	114400	80553330	7630	7630	7630	7630	0
538	20241023	114300	80553330	7630	7630	7630	7630	0
539	20241023	114200	80553330	7630	7630	7630	7630	8
540	20241023	114100	80492290	7630	7630	7630	7630	10
541	20241023	114000	80415990	7600	7600	7600	7600	10
542	20241023	113900	80339990	7600	7600	7600	7600	10
543	20241023	113800	80263990	7580	7580	7580	7580	0
544	20241023	113700	80263990	7580	7560	7670	7560	126
545	20241023	113600	79302000	7560	7640	7640	7560	115
546	20241023	113500	78426490	7640	7640	7640	7640	1
547	20241023	113400	78418850	7560	7560	7560	7560	1
548	20241023	113300	78411290	7640	7640	7640	7640	0
549	20241023	113200	78411290	7640	7640	7640	7640	0
550	20241023	113100	78411290	7640	7590	7640	7590	100
551	20241023	113000	77649790	7590	7590	7590	7550	64
552	20241023	112900	77164520	7550	7550	7550	7550	0
553	20241023	112800	77164520	7550	7540	7590	7540	22
554	20241023	112700	76997980	7540	7540	7540	7540	10
555	20241023	112600	76922580	7590	7540	7590	7540	44
556	20241023	112500	76589120	7590	7540	7590	7540	1899
557	20241023	112400	62183590	7570	7570	7570	7570	14
558	20241023	112300	62077610	7540	7540	7540	7540	20
559	20241023	112200	61926810	7540	7540	7540	7540	30
560	20241023	112100	61700610	7570	7570	7570	7570	2
561	20241023	112000	61685470	7560	7560	7560	7560	0
562	20241023	111900	61685470	7560	7560	7560	7560	3
563	20241023	111800	61662790	7550	7550	7550	7550	16
564	20241023	111700	61541990	7550	7550	7550	7550	5
565	20241023	111600	61504240	7560	7560	7560	7560	0
566	20241023	111500	61504240	7560	7560	7560	7560	0
567	20241023	111400	61504240	7560	7560	7560	7560	10
568	20241023	111300	61428640	7530	7530	7530	7530	7
569	20241023	111200	61375930	7530	7530	7530	7530	0
570	20241023	111100	61375930	7530	7530	7530	7530	0
571	20241023	111000	61375930	7530	7530	7530	7530	0
572	20241023	110900	61375930	7530	7530	7530	7530	0
573	20241023	110800	61375930	7530	7530	7530	7530	10
574	20241023	110700	61300630	7530	7530	7530	7530	0
575	20241023	110600	61300630	7530	7530	7530	7530	2
576	20241023	110500	61285570	7530	7530	7530	7530	0
577	20241023	110400	61285570	7530	7530	7530	7530	0
578	20241023	110300	61285570	7530	7530	7530	7530	0
579	20241023	110200	61285570	7530	7530	7530	7530	10
580	20241023	110100	61210270	7560	7560	7560	7560	0
581	20241023	110000	61210270	7560	7560	7560	7560	0
582	20241023	105900	61210270	7560	7560	7560	7560	0
583	20241023	105800	61210270	7560	7560	7560	7560	83
584	20241023	105700	60582790	7570	7560	7570	7560	2
585	20241023	105600	60567660	7570	7570	7570	7570	5
586	20241023	105500	60529810	7550	7550	7550	7550	0
587	20241023	105400	60529810	7550	7550	7550	7550	25
588	20241023	105300	60341060	7550	7550	7550	7550	10
589	20241023	105200	60265560	7550	7520	7550	7520	100
590	20241023	105100	59511650	7490	7490	7490	7490	0
591	20241023	105000	59511650	7490	7490	7490	7490	0
592	20241023	104900	59511650	7490	7490	7490	7490	10
593	20241023	104800	59436750	7460	7460	7460	7460	0
594	20241023	104700	59436750	7460	7460	7460	7460	3
595	20241023	104600	59414370	7470	7470	7470	7470	333
596	20241023	104500	56926860	7470	7490	7490	7470	5
597	20241023	104400	56889470	7480	7480	7480	7480	0
598	20241023	104300	56889470	7480	7480	7480	7480	0
599	20241023	104200	56889470	7480	7480	7480	7480	0
600	20241023	104100	56889470	7480	7480	7480	7480	0
601	20241023	104000	56889470	7480	7460	7480	7460	121
602	20241023	103900	55984990	7460	7460	7460	7460	0
603	20241023	103800	55984990	7460	7460	7460	7460	0
604	20241023	103700	55984990	7460	7460	7460	7460	199
605	20241023	103600	54500450	7460	7460	7460	7460	0
606	20241023	103500	54500450	7460	7460	7460	7460	18
607	20241023	103400	54366170	7480	7480	7480	7480	5
608	20241023	103300	54328770	7450	7480	7480	7450	493
609	20241023	103200	50651560	7490	7490	7490	7490	3
610	20241023	103100	50629090	7490	7490	7490	7490	1
611	20241023	103000	50621600	7490	7490	7490	7490	1
612	20241023	102900	50614110	7480	7480	7480	7480	0
613	20241023	102800	50614110	7480	7490	7490	7480	121
614	20241023	102700	49708760	7490	7490	7490	7490	0
615	20241023	102600	49708760	7490	7500	7500	7490	1196
616	20241023	102500	40749240	7500	7500	7500	7500	0
617	20241023	102400	40749240	7500	7520	7520	7500	189
618	20241023	102300	39329490	7540	7540	7540	7540	0
619	20241023	102200	39329490	7540	7540	7540	7540	6
620	20241023	102100	39284250	7520	7520	7520	7520	0
621	20241023	102000	39284250	7520	7520	7520	7520	0
622	20241023	101900	39284250	7520	7520	7520	7520	1
623	20241023	101800	39276730	7510	7510	7510	7510	23
624	20241023	101700	39104000	7500	7500	7500	7500	1
625	20241023	101600	39096500	7500	7510	7510	7500	66
626	20241023	101500	38601430	7540	7540	7540	7540	10
627	20241023	101400	38526030	7510	7510	7510	7510	68
628	20241023	101300	38015350	7510	7510	7510	7510	0
629	20241023	101200	38015350	7510	7510	7510	7510	27
630	20241023	101100	37812580	7510	7510	7510	7510	0
631	20241023	101000	37812580	7510	7510	7510	7510	0
632	20241023	100900	37812580	7510	7510	7510	7510	0
633	20241023	100800	37812580	7510	7510	7510	7510	44
634	20241023	100700	37482140	7510	7510	7510	7510	0
635	20241023	100600	37482140	7510	7510	7510	7510	0
636	20241023	100500	37482140	7510	7510	7510	7510	0
637	20241023	100400	37482140	7510	7510	7510	7510	0
638	20241023	100300	37482140	7510	7500	7510	7490	42
639	20241023	100200	37167000	7510	7510	7510	7510	2
640	20241023	100100	37151980	7510	7510	7510	7510	1
641	20241023	100000	37144470	7510	7510	7510	7510	0
642	20241023	095900	37144470	7510	7510	7510	7510	0
643	20241023	095800	37144470	7510	7510	7510	7510	40
644	20241023	095700	36844070	7510	7510	7510	7510	0
645	20241023	095600	36844070	7510	7510	7510	7510	0
646	20241023	095500	36844070	7510	7510	7510	7510	0
647	20241023	095400	36844070	7510	7510	7510	7490	182
648	20241023	095300	35480520	7510	7510	7510	7510	0
649	20241023	095200	35480520	7510	7510	7510	7510	0
650	20241023	095100	35480520	7510	7560	7560	7510	110
651	20241023	095000	34652800	7560	7560	7560	7560	25
652	20241023	094900	34463800	7560	7560	7560	7560	75
653	20241023	094800	33896800	7570	7570	7570	7570	1
654	20241023	094700	33889230	7550	7550	7550	7550	0
655	20241023	094600	33889230	7550	7550	7550	7550	0
656	20241023	094500	33889230	7550	7510	7570	7500	302
657	20241023	094400	31617200	7510	7510	7510	7510	500
658	20241023	094300	27862200	7580	7570	7580	7570	26
659	20241023	094200	27665220	7490	7490	7490	7490	0
660	20241023	094100	27665220	7490	7500	7500	7490	100
661	20241023	094000	26915330	7480	7480	7480	7480	0
662	20241023	093900	26915330	7480	7480	7480	7480	0
663	20241023	093800	26915330	7480	7480	7480	7480	0
664	20241023	093700	26915330	7480	7480	7480	7480	1
665	20241023	093600	26907850	7520	7520	7520	7520	0
666	20241023	093500	26907850	7520	7520	7520	7520	28
667	20241023	093400	26697290	7540	7540	7540	7540	0
668	20241023	093300	26697290	7540	7540	7540	7540	1
669	20241023	093200	26689750	7590	7470	7590	7470	150
670	20241023	093100	25560010	7500	7500	7500	7500	10
671	20241023	093000	25485010	7500	7500	7500	7500	0
672	20241023	092900	25485010	7500	7500	7500	7500	0
673	20241023	092800	25485010	7500	7480	7500	7480	120
674	20241023	092700	24586020	7450	7460	7460	7450	56
675	20241023	092600	24168740	7450	7450	7450	7450	105
676	20241023	092500	23386490	7450	7450	7450	7450	57
677	20241023	092400	22961840	7450	7450	7450	7450	0
678	20241023	092300	22961840	7450	7450	7450	7450	160
679	20241023	092200	21769840	7450	7450	7450	7450	0
680	20241023	092100	21769840	7450	7460	7460	7440	350
681	20241023	092000	19164220	7460	7500	7500	7460	33
682	20241023	091900	18916850	7480	7530	7530	7480	220
683	20241023	091800	17263360	7530	7530	7530	7530	10
684	20241023	091700	17188060	7530	7600	7600	7530	392
685	20241023	091600	14231600	7600	7700	7700	7590	17
686	20241023	091500	14100910	7710	7710	7710	7710	0
687	20241023	091400	14100910	7710	7580	7710	7580	387
688	20241023	091300	11129790	7540	7580	7580	7540	311
689	20241023	091200	8782050	7580	7580	7580	7580	3
690	20241023	091100	8759310	7580	7580	7580	7580	70
691	20241023	091000	8228710	7630	7630	7630	7630	1
692	20241023	090900	8221080	7630	7600	7630	7600	5
693	20241023	090800	8183020	7630	7630	7630	7630	37
694	20241023	090700	7900710	7630	7630	7630	7630	85
695	20241023	090600	7252160	7620	7620	7630	7620	148
696	20241023	090500	6124270	7630	7620	7630	7620	50
697	20241023	090400	5742970	7630	7610	7630	7610	220
698	20241023	090300	4067090	7600	7590	7600	7590	110
699	20241023	090200	3231990	7590	7590	7590	7590	10
700	20241023	090100	3156090	7590	7580	7590	7580	43
701	20241023	090000	2829920	7570	7520	7570	7520	376