KissMeData/057030/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193900	221186380	3570	3570	3570	3570	1364
3	20241022	193800	221186380	3570	3570	3570	3570	0
4	20241022	193700	221186380	3570	3570	3570	3570	0
5	20241022	193600	221186380	3570	3570	3570	3570	0
6	20241022	193500	221186380	3570	3570	3570	3570	0
7	20241022	193400	221186380	3570	3570	3570	3570	0
8	20241022	193300	221186380	3570	3570	3570	3570	0
9	20241022	193200	221186380	3570	3570	3570	3570	0
10	20241022	193100	221186380	3570	3570	3570	3570	0
11	20241022	193000	221186380	3570	3570	3570	3570	0
12	20241022	192900	221186380	3570	3570	3570	3570	0
13	20241022	192800	221186380	3570	3570	3570	3570	0
14	20241022	192700	221186380	3570	3570	3570	3570	0
15	20241022	192600	221186380	3570	3570	3570	3570	0
16	20241022	192500	221186380	3570	3570	3570	3570	0
17	20241022	192400	221186380	3570	3570	3570	3570	0
18	20241022	192300	221186380	3570	3570	3570	3570	0
19	20241022	192200	221186380	3570	3570	3570	3570	0
20	20241022	192100	221186380	3570	3570	3570	3570	0
21	20241022	192000	221186380	3570	3570	3570	3570	0
22	20241022	191900	221186380	3570	3570	3570	3570	0
23	20241022	191800	221186380	3570	3570	3570	3570	0
24	20241022	191700	221186380	3570	3570	3570	3570	0
25	20241022	191600	221186380	3570	3570	3570	3570	0
26	20241022	191500	221186380	3570	3570	3570	3570	0
27	20241022	191400	221186380	3570	3570	3570	3570	0
28	20241022	191300	221186380	3570	3570	3570	3570	0
29	20241022	191200	221186380	3570	3570	3570	3570	0
30	20241022	191100	221186380	3570	3570	3570	3570	0
31	20241022	191000	221186380	3570	3570	3570	3570	0
32	20241022	190900	221186380	3570	3570	3570	3570	1364
33	20241022	190800	221186380	3570	3570	3570	3570	0
34	20241022	190700	221186380	3570	3570	3570	3570	0
35	20241022	190600	221186380	3570	3570	3570	3570	0
36	20241022	190500	221186380	3570	3570	3570	3570	0
37	20241022	190400	221186380	3570	3570	3570	3570	0
38	20241022	190300	221186380	3570	3570	3570	3570	0
39	20241022	190200	221186380	3570	3570	3570	3570	0
40	20241022	190100	221186380	3570	3570	3570	3570	0
41	20241022	190000	221186380	3570	3570	3570	3570	0
42	20241022	185900	221186380	3570	3570	3570	3570	0
43	20241022	185800	221186380	3570	3570	3570	3570	0
44	20241022	185700	221186380	3570	3570	3570	3570	0
45	20241022	185600	221186380	3570	3570	3570	3570	0
46	20241022	185500	221186380	3570	3570	3570	3570	0
47	20241022	185400	221186380	3570	3570	3570	3570	0
48	20241022	185300	221186380	3570	3570	3570	3570	0
49	20241022	185200	221186380	3570	3570	3570	3570	0
50	20241022	185100	221186380	3570	3570	3570	3570	0
51	20241022	185000	221186380	3570	3570	3570	3570	0
52	20241022	184900	221186380	3570	3570	3570	3570	0
53	20241022	184800	221186380	3570	3570	3570	3570	0
54	20241022	184700	221186380	3570	3570	3570	3570	0
55	20241022	184600	221186380	3570	3570	3570	3570	0
56	20241022	184500	221186380	3570	3570	3570	3570	0
57	20241022	184400	221186380	3570	3570	3570	3570	0
58	20241022	184300	221186380	3570	3570	3570	3570	0
59	20241022	184200	221186380	3570	3570	3570	3570	0
60	20241022	184100	221186380	3570	3570	3570	3570	0
61	20241022	184000	221186380	3570	3570	3570	3570	0
62	20241022	183900	221186380	3570	3570	3570	3570	1364
63	20241022	183800	221186380	3570	3570	3570	3570	0
64	20241022	183700	221186380	3570	3570	3570	3570	0
65	20241022	183600	221186380	3570	3570	3570	3570	0
66	20241022	183500	221186380	3570	3570	3570	3570	0
67	20241022	183400	221186380	3570	3570	3570	3570	0
68	20241022	183300	221186380	3570	3570	3570	3570	0
69	20241022	183200	221186380	3570	3570	3570	3570	0
70	20241022	183100	221186380	3570	3570	3570	3570	0
71	20241022	183000	221186380	3570	3570	3570	3570	0
72	20241022	182900	221186380	3570	3570	3570	3570	0
73	20241022	182800	221186380	3570	3570	3570	3570	0
74	20241022	182700	221186380	3570	3570	3570	3570	0
75	20241022	182600	221186380	3570	3570	3570	3570	0
76	20241022	182500	221186380	3570	3570	3570	3570	0
77	20241022	182400	221186380	3570	3570	3570	3570	0
78	20241022	182300	221186380	3570	3570	3570	3570	0
79	20241022	182200	221186380	3570	3570	3570	3570	0
80	20241022	182100	221186380	3570	3570	3570	3570	0
81	20241022	182000	221186380	3570	3570	3570	3570	0
82	20241022	181900	221186380	3570	3570	3570	3570	0
83	20241022	181800	221186380	3570	3570	3570	3570	0
84	20241022	181700	221186380	3570	3570	3570	3570	0
85	20241022	181600	221186380	3570	3570	3570	3570	0
86	20241022	181500	221186380	3570	3570	3570	3570	0
87	20241022	181400	221186380	3570	3570	3570	3570	0
88	20241022	181300	221186380	3570	3570	3570	3570	0
89	20241022	181200	221186380	3570	3570	3570	3570	0
90	20241022	181100	221186380	3570	3570	3570	3570	0
91	20241022	181000	221186380	3570	3570	3570	3570	0
92	20241022	180900	221186380	3570	3570	3570	3570	1364
93	20241022	180800	221186380	3570	3570	3570	3570	0
94	20241022	180700	221186380	3570	3570	3570	3570	0
95	20241022	180600	221186380	3570	3570	3570	3570	0
96	20241022	180500	221186380	3570	3570	3570	3570	0
97	20241022	180400	221186380	3570	3570	3570	3570	0
98	20241022	180300	221186380	3570	3570	3570	3570	0
99	20241022	180200	221186380	3570	3570	3570	3570	0
100	20241022	180100	221186380	3570	3570	3570	3570	0
101	20241022	180000	221186380	3570	3570	3570	3570	0
102	20241022	175900	221186380	3570	3570	3570	3570	0
103	20241022	175800	221186380	3570	3570	3570	3570	0
104	20241022	175700	221186380	3570	3570	3570	3570	0
105	20241022	175600	221186380	3570	3570	3570	3570	0
106	20241022	175500	221186380	3570	3570	3570	3570	0
107	20241022	175400	221186380	3570	3570	3570	3570	0
108	20241022	175300	221186380	3570	3570	3570	3570	0
109	20241022	175200	221186380	3570	3570	3570	3570	0
110	20241022	175100	221186380	3570	3570	3570	3570	0
111	20241022	175000	221186380	3570	3570	3570	3570	0
112	20241022	174900	221186380	3570	3570	3570	3570	0
113	20241022	174800	221186380	3570	3570	3570	3570	0
114	20241022	174700	221186380	3570	3570	3570	3570	0
115	20241022	174600	221186380	3570	3570	3570	3570	0
116	20241022	174500	221186380	3570	3570	3570	3570	0
117	20241022	174400	221186380	3570	3570	3570	3570	0
118	20241022	174300	221186380	3570	3570	3570	3570	0
119	20241022	174200	221186380	3570	3570	3570	3570	0
120	20241022	174100	221186380	3570	3570	3570	3570	0
121	20241022	174000	221186380	3570	3570	3570	3570	0
122	20241022	173900	221186380	3570	3570	3570	3570	1364
123	20241022	173800	221186380	3570	3570	3570	3570	0
124	20241022	173700	221186380	3570	3570	3570	3570	0
125	20241022	173600	221186380	3570	3570	3570	3570	0
126	20241022	173500	221186380	3570	3570	3570	3570	0
127	20241022	173400	221186380	3570	3570	3570	3570	0
128	20241022	173300	221186380	3570	3570	3570	3570	0
129	20241022	173200	221186380	3570	3570	3570	3570	0
130	20241022	173100	221186380	3570	3570	3570	3570	0
131	20241022	173000	221186380	3570	3570	3570	3570	0
132	20241022	172900	221186380	3570	3570	3570	3570	0
133	20241022	172800	221186380	3570	3570	3570	3570	0
134	20241022	172700	221186380	3570	3570	3570	3570	0
135	20241022	172600	221186380	3570	3570	3570	3570	0
136	20241022	172500	221186380	3570	3570	3570	3570	0
137	20241022	172400	221186380	3570	3570	3570	3570	0
138	20241022	172300	221186380	3570	3570	3570	3570	0
139	20241022	172200	221186380	3570	3570	3570	3570	0
140	20241022	172100	221186380	3570	3570	3570	3570	0
141	20241022	172000	221186380	3570	3570	3570	3570	0
142	20241022	171900	221186380	3570	3570	3570	3570	0
143	20241022	171800	221186380	3570	3570	3570	3570	0
144	20241022	171700	221186380	3570	3570	3570	3570	0
145	20241022	171600	221186380	3570	3570	3570	3570	0
146	20241022	171500	221186380	3570	3570	3570	3570	0
147	20241022	171400	221186380	3570	3570	3570	3570	0
148	20241022	171300	221186380	3570	3570	3570	3570	0
149	20241022	171200	221186380	3570	3570	3570	3570	0
150	20241022	171100	221186380	3570	3570	3570	3570	0
151	20241022	171000	221186380	3570	3570	3570	3570	0
152	20241022	170900	221186380	3570	3570	3570	3570	1364
153	20241022	170800	221186380	3570	3570	3570	3570	0
154	20241022	170700	221186380	3570	3570	3570	3570	0
155	20241022	170600	221186380	3570	3570	3570	3570	0
156	20241022	170500	221186380	3570	3570	3570	3570	0
157	20241022	170400	221186380	3570	3570	3570	3570	0
158	20241022	170300	221186380	3570	3570	3570	3570	0
159	20241022	170200	221186380	3570	3570	3570	3570	0
160	20241022	170100	221186380	3570	3570	3570	3570	0
161	20241022	170000	221186380	3570	3570	3570	3570	0
162	20241022	165900	221186380	3570	3570	3570	3570	0
163	20241022	165800	221186380	3570	3570	3570	3570	0
164	20241022	165700	221186380	3570	3570	3570	3570	0
165	20241022	165600	221186380	3570	3570	3570	3570	0
166	20241022	165500	221186380	3570	3570	3570	3570	0
167	20241022	165400	221186380	3570	3570	3570	3570	0
168	20241022	165300	221186380	3570	3570	3570	3570	0
169	20241022	165200	221186380	3570	3570	3570	3570	0
170	20241022	165100	221186380	3570	3570	3570	3570	0
171	20241022	165000	221186380	3570	3570	3570	3570	0
172	20241022	164900	221186380	3570	3570	3570	3570	0
173	20241022	164800	221186380	3570	3570	3570	3570	0
174	20241022	164700	221186380	3570	3570	3570	3570	0
175	20241022	164600	221186380	3570	3570	3570	3570	0
176	20241022	164500	221186380	3570	3570	3570	3570	0
177	20241022	164400	221186380	3570	3570	3570	3570	0
178	20241022	164300	221186380	3570	3570	3570	3570	0
179	20241022	164200	221186380	3570	3570	3570	3570	0
180	20241022	164100	221186380	3570	3570	3570	3570	0
181	20241022	164000	221186380	3570	3570	3570	3570	0
182	20241022	163900	221186380	3570	3570	3570	3570	1364
183	20241022	163800	221186380	3570	3570	3570	3570	0
184	20241022	163700	221186380	3570	3570	3570	3570	0
185	20241022	163600	221186380	3570	3570	3570	3570	0
186	20241022	163500	221186380	3570	3570	3570	3570	0
187	20241022	163400	221186380	3570	3570	3570	3570	0
188	20241022	163300	221186380	3570	3570	3570	3570	0
189	20241022	163200	221186380	3570	3570	3570	3570	0
190	20241022	163100	221186380	3570	3570	3570	3570	0
191	20241022	163000	221186380	3570	3570	3570	3570	0
192	20241022	162900	221186380	3570	3570	3570	3570	0
193	20241022	162800	221186380	3570	3570	3570	3570	0
194	20241022	162700	221186380	3570	3570	3570	3570	0
195	20241022	162600	221186380	3570	3570	3570	3570	0
196	20241022	162500	221186380	3570	3570	3570	3570	0
197	20241022	162400	221186380	3570	3570	3570	3570	0
198	20241022	162300	221186380	3570	3570	3570	3570	0
199	20241022	162200	221186380	3570	3570	3570	3570	0
200	20241022	162100	221186380	3570	3570	3570	3570	0
201	20241022	162000	221186380	3570	3570	3570	3570	0
202	20241022	161900	221186380	3570	3570	3570	3570	0
203	20241022	161800	221186380	3570	3570	3570	3570	0
204	20241022	161700	221186380	3570	3570	3570	3570	0
205	20241022	161600	221186380	3570	3570	3570	3570	0
206	20241022	161500	221186380	3570	3570	3570	3570	0
207	20241022	161400	221186380	3570	3570	3570	3570	0
208	20241022	161300	221186380	3570	3570	3570	3570	0
209	20241022	161200	221186380	3570	3570	3570	3570	0
210	20241022	161100	221186380	3570	3570	3570	3570	0
211	20241022	161000	221186380	3570	3570	3570	3570	0
212	20241022	160900	221186380	3570	3570	3570	3570	1364
213	20241022	160800	221186380	3570	3570	3570	3570	0
214	20241022	160700	221186380	3570	3570	3570	3570	0
215	20241022	160600	221186380	3570	3570	3570	3570	0
216	20241022	160500	221186380	3570	3570	3570	3570	0
217	20241022	160400	221186380	3570	3570	3570	3570	0
218	20241022	160300	221186380	3570	3570	3570	3570	0
219	20241022	160200	221186380	3570	3570	3570	3570	0
220	20241022	160100	221186380	3570	3570	3570	3570	0
221	20241022	160000	221186380	3570	3570	3570	3570	0
222	20241022	155900	221186380	3570	3570	3570	3570	0
223	20241022	155800	221186380	3570	3570	3570	3570	0
224	20241022	155700	221186380	3570	3570	3570	3570	0
225	20241022	155600	221186380	3570	3570	3570	3570	0
226	20241022	155500	221186380	3570	3570	3570	3570	0
227	20241022	155400	221186380	3570	3570	3570	3570	0
228	20241022	155300	221186380	3570	3570	3570	3570	0
229	20241022	155200	221186380	3570	3570	3570	3570	0
230	20241022	155100	221186380	3570	3570	3570	3570	0
231	20241022	155000	221186380	3570	3570	3570	3570	0
232	20241022	154900	221186380	3570	3570	3570	3570	0
233	20241022	154800	221186380	3570	3570	3570	3570	0
234	20241022	154700	221186380	3570	3570	3570	3570	0
235	20241022	154600	221186380	3570	3570	3570	3570	0
236	20241022	154500	221186380	3570	3570	3570	3570	0
237	20241022	154400	221186380	3570	3570	3570	3570	0
238	20241022	154300	221186380	3570	3570	3570	3570	0
239	20241022	154200	221186380	3570	3570	3570	3570	0
240	20241022	154100	221186380	3570	3570	3570	3570	0
241	20241022	154000	221186380	3570	3570	3570	3570	0
242	20241022	153900	221186380	3570	3570	3570	3570	1364
243	20241022	153800	221186380	3570	3570	3570	3570	0
244	20241022	153700	221186380	3570	3570	3570	3570	0
245	20241022	153600	221186380	3570	3570	3570	3570	0
246	20241022	153500	221186380	3570	3570	3570	3570	0
247	20241022	153400	221186380	3570	3570	3570	3570	0
248	20241022	153300	221186380	3570	3570	3570	3570	0
249	20241022	153200	221186380	3570	3570	3570	3570	0
250	20241022	153100	221186380	3570	3570	3570	3570	0
251	20241022	153000	221186380	3570	3570	3570	3570	1364
252	20241022	152900	216316900	3565	3565	3565	3565	0
253	20241022	152800	216316900	3565	3565	3565	3565	0
254	20241022	152700	216316900	3565	3565	3565	3565	0
255	20241022	152600	216316900	3565	3565	3565	3565	0
256	20241022	152500	216316900	3565	3565	3565	3565	0
257	20241022	152400	216316900	3565	3565	3565	3565	0
258	20241022	152300	216316900	3565	3565	3565	3565	0
259	20241022	152200	216316900	3565	3565	3565	3565	0
260	20241022	152100	216316900	3565	3565	3565	3565	0
261	20241022	152000	216316900	3565	3565	3565	3565	0
262	20241022	151900	216316900	3565	3565	3565	3565	122
263	20241022	151800	215881970	3565	3565	3565	3565	0
264	20241022	151700	215881970	3565	3565	3565	3565	16
265	20241022	151600	215824930	3565	3565	3565	3565	209
266	20241022	151500	215079845	3570	3570	3570	3570	1
267	20241022	151400	215076275	3565	3565	3565	3565	200
268	20241022	151300	214363275	3565	3570	3570	3565	125
269	20241022	151200	213917500	3570	3570	3570	3570	60
270	20241022	151100	213703300	3565	3570	3570	3565	1038
271	20241022	151000	210002690	3580	3580	3580	3580	1
272	20241022	150900	209999110	3565	3575	3575	3565	1034
273	20241022	150800	206307570	3590	3590	3590	3590	0
274	20241022	150700	206307570	3590	3590	3590	3590	10
275	20241022	150600	206271670	3595	3595	3595	3595	1
276	20241022	150500	206268075	3575	3570	3595	3570	603
277	20241022	150400	204112865	3595	3575	3595	3570	1202
278	20241022	150300	199821225	3575	3575	3575	3575	0
279	20241022	150200	199821225	3575	3580	3580	3575	100
280	20241022	150100	199463475	3595	3580	3595	3575	482
281	20241022	150000	197739805	3580	3580	3580	3580	0
282	20241022	145900	197739805	3580	3580	3580	3580	0
283	20241022	145800	197739805	3580	3580	3580	3580	0
284	20241022	145700	197739805	3580	3580	3580	3580	705
285	20241022	145600	195215905	3600	3600	3600	3600	0
286	20241022	145500	195215905	3600	3600	3600	3600	0
287	20241022	145400	195215905	3600	3600	3600	3600	0
288	20241022	145300	195215905	3600	3600	3600	3600	0
289	20241022	145200	195215905	3600	3585	3600	3580	677
290	20241022	145100	192791700	3600	3600	3600	3600	0
291	20241022	145000	192791700	3600	3600	3600	3600	0
292	20241022	144900	192791700	3600	3600	3600	3600	1
293	20241022	144800	192788100	3580	3580	3580	3580	0
294	20241022	144700	192788100	3580	3580	3580	3580	0
295	20241022	144600	192788100	3580	3580	3580	3580	10
296	20241022	144500	192752300	3600	3600	3600	3600	250
297	20241022	144400	191852300	3600	3585	3600	3585	3094
298	20241022	144300	180720720	3590	3590	3590	3590	0
299	20241022	144200	180720720	3590	3590	3590	3590	1
300	20241022	144100	180717130	3590	3585	3590	3585	41
301	20241022	144000	180570090	3580	3580	3580	3580	0
302	20241022	143900	180570090	3580	3580	3580	3580	0
303	20241022	143800	180570090	3580	3580	3580	3580	0
304	20241022	143700	180570090	3580	3580	3580	3580	168
305	20241022	143600	179968650	3585	3585	3585	3585	2
306	20241022	143500	179961480	3585	3585	3585	3585	101
307	20241022	143400	179599395	3590	3590	3590	3590	9
308	20241022	143300	179567085	3585	3585	3585	3585	0
309	20241022	143200	179567085	3585	3585	3585	3585	0
310	20241022	143100	179567085	3585	3585	3585	3585	0
311	20241022	143000	179567085	3585	3585	3585	3585	266
312	20241022	142900	178613475	3585	3585	3585	3585	73
313	20241022	142800	178351770	3585	3585	3585	3585	0
314	20241022	142700	178351770	3585	3585	3585	3585	0
315	20241022	142600	178351770	3585	3585	3585	3585	0
316	20241022	142500	178351770	3585	3585	3585	3585	0
317	20241022	142400	178351770	3585	3585	3585	3585	0
318	20241022	142300	178351770	3585	3585	3585	3585	0
319	20241022	142200	178351770	3585	3585	3585	3585	0
320	20241022	142100	178351770	3585	3585	3585	3585	65
321	20241022	142000	178118745	3580	3580	3580	3580	0
322	20241022	141900	178118745	3580	3580	3580	3580	200
323	20241022	141800	177402745	3595	3595	3595	3595	0
324	20241022	141700	177402745	3595	3595	3595	3595	0
325	20241022	141600	177402745	3595	3595	3595	3595	0
326	20241022	141500	177402745	3595	3595	3595	3595	0
327	20241022	141400	177402745	3595	3595	3595	3595	0
328	20241022	141300	177402745	3595	3595	3595	3595	0
329	20241022	141200	177402745	3595	3595	3595	3595	30
330	20241022	141100	177294895	3580	3580	3580	3580	0
331	20241022	141000	177294895	3580	3580	3580	3580	0
332	20241022	140900	177294895	3580	3580	3580	3580	0
333	20241022	140800	177294895	3580	3580	3580	3580	0
334	20241022	140700	177294895	3580	3580	3580	3580	38
335	20241022	140600	177158855	3570	3570	3570	3570	0
336	20241022	140500	177158855	3570	3570	3570	3570	0
337	20241022	140400	177158855	3570	3570	3570	3570	0
338	20241022	140300	177158855	3570	3570	3570	3570	0
339	20241022	140200	177158855	3570	3570	3570	3570	0
340	20241022	140100	177158855	3570	3570	3570	3570	3
341	20241022	140000	177148145	3570	3575	3575	3570	1052
342	20241022	135900	173392245	3570	3570	3570	3570	150
343	20241022	135800	172856745	3575	3575	3580	3575	710
344	20241022	135700	170318445	3580	3580	3580	3580	2
345	20241022	135600	170311285	3580	3580	3580	3580	0
346	20241022	135500	170311285	3580	3580	3580	3580	0
347	20241022	135400	170311285	3580	3580	3580	3580	0
348	20241022	135300	170311285	3580	3580	3580	3580	100
349	20241022	135200	169953285	3580	3580	3580	3580	200
350	20241022	135100	169237285	3575	3575	3575	3575	0
351	20241022	135000	169237285	3575	3575	3575	3575	0
352	20241022	134900	169237285	3575	3575	3575	3575	0
353	20241022	134800	169237285	3575	3585	3585	3575	1912
354	20241022	134700	162395250	3585	3585	3585	3585	10
355	20241022	134600	162359400	3585	3585	3585	3585	0
356	20241022	134500	162359400	3585	3585	3585	3585	0
357	20241022	134400	162359400	3585	3585	3585	3585	0
358	20241022	134300	162359400	3585	3585	3585	3585	0
359	20241022	134200	162359400	3585	3585	3585	3585	6
360	20241022	134100	162337890	3585	3585	3585	3585	28
361	20241022	134000	162237510	3590	3590	3590	3590	0
362	20241022	133900	162237510	3590	3590	3590	3590	50
363	20241022	133800	162058010	3585	3585	3585	3585	22
364	20241022	133700	161979140	3585	3585	3585	3585	1000
365	20241022	133600	158394140	3590	3590	3590	3590	0
366	20241022	133500	158394140	3590	3590	3590	3590	0
367	20241022	133400	158394140	3590	3590	3590	3590	0
368	20241022	133300	158394140	3590	3590	3590	3590	0
369	20241022	133200	158394140	3590	3590	3590	3590	1
370	20241022	133100	158390550	3590	3590	3590	3590	0
371	20241022	133000	158390550	3590	3590	3590	3590	0
372	20241022	132900	158390550	3590	3590	3590	3590	0
373	20241022	132800	158390550	3590	3590	3590	3590	0
374	20241022	132700	158390550	3590	3590	3590	3590	0
375	20241022	132600	158390550	3590	3590	3590	3590	70
376	20241022	132500	158139250	3590	3590	3590	3590	0
377	20241022	132400	158139250	3590	3590	3590	3590	0
378	20241022	132300	158139250	3590	3590	3590	3590	0
379	20241022	132200	158139250	3590	3590	3590	3590	27
380	20241022	132100	158042320	3590	3590	3590	3590	0
381	20241022	132000	158042320	3590	3590	3590	3590	0
382	20241022	131900	158042320	3590	3590	3590	3590	0
383	20241022	131800	158042320	3590	3590	3590	3590	0
384	20241022	131700	158042320	3590	3590	3590	3590	0
385	20241022	131600	158042320	3590	3590	3590	3590	0
386	20241022	131500	158042320	3590	3590	3590	3590	0
387	20241022	131400	158042320	3590	3590	3590	3590	0
388	20241022	131300	158042320	3590	3590	3590	3590	247
389	20241022	131200	157155590	3590	3590	3590	3590	0
390	20241022	131100	157155590	3590	3590	3590	3590	0
391	20241022	131000	157155590	3590	3590	3590	3590	53
392	20241022	130900	156965320	3590	3590	3590	3590	0
393	20241022	130800	156965320	3590	3590	3590	3590	0
394	20241022	130700	156965320	3590	3590	3590	3590	0
395	20241022	130600	156965320	3590	3590	3590	3590	0
396	20241022	130500	156965320	3590	3590	3590	3590	0
397	20241022	130400	156965320	3590	3590	3590	3590	8
398	20241022	130300	156936600	3590	3590	3590	3590	0
399	20241022	130200	156936600	3590	3590	3590	3590	12
400	20241022	130100	156893520	3590	3590	3590	3590	0
401	20241022	130000	156893520	3590	3590	3590	3590	88
402	20241022	125900	156577600	3590	3590	3590	3590	734
403	20241022	125800	153942540	3595	3595	3595	3595	0
404	20241022	125700	153942540	3595	3595	3595	3595	0
405	20241022	125600	153942540	3595	3595	3595	3595	0
406	20241022	125500	153942540	3595	3595	3595	3595	108
407	20241022	125400	153554280	3595	3595	3595	3595	0
408	20241022	125300	153554280	3595	3595	3595	3595	0
409	20241022	125200	153554280	3595	3595	3595	3595	0
410	20241022	125100	153554280	3595	3595	3595	3595	0
411	20241022	125000	153554280	3595	3595	3595	3595	0
412	20241022	124900	153554280	3595	3595	3595	3595	464
413	20241022	124800	151886200	3595	3595	3595	3595	6
414	20241022	124700	151864630	3600	3600	3600	3600	0
415	20241022	124600	151864630	3600	3600	3600	3600	982
416	20241022	124500	148329430	3600	3600	3600	3600	0
417	20241022	124400	148329430	3600	3600	3600	3600	0
418	20241022	124300	148329430	3600	3605	3605	3600	52
419	20241022	124200	148141975	3600	3600	3600	3600	0
420	20241022	124100	148141975	3600	3600	3600	3600	0
421	20241022	124000	148141975	3600	3600	3600	3600	0
422	20241022	123900	148141975	3600	3600	3600	3600	0
423	20241022	123800	148141975	3600	3600	3600	3600	0
424	20241022	123700	148141975	3600	3600	3600	3600	0
425	20241022	123600	148141975	3600	3600	3600	3600	28
426	20241022	123500	148041175	3600	3600	3600	3600	450
427	20241022	123400	146421175	3600	3600	3600	3600	0
428	20241022	123300	146421175	3600	3600	3600	3600	40
429	20241022	123200	146277175	3600	3600	3600	3600	0
430	20241022	123100	146277175	3600	3600	3600	3600	0
431	20241022	123000	146277175	3600	3600	3600	3600	0
432	20241022	122900	146277175	3600	3600	3600	3600	0
433	20241022	122800	146277175	3600	3600	3600	3600	720
434	20241022	122700	143685175	3605	3605	3605	3605	0
435	20241022	122600	143685175	3605	3605	3605	3605	9
436	20241022	122500	143652730	3605	3605	3605	3605	0
437	20241022	122400	143652730	3605	3605	3605	3605	27
438	20241022	122300	143555395	3605	3605	3605	3605	0
439	20241022	122200	143555395	3605	3615	3615	3605	21
440	20241022	122100	143479680	3620	3620	3620	3620	0
441	20241022	122000	143479680	3620	3620	3620	3620	0
442	20241022	121900	143479680	3620	3620	3620	3620	0
443	20241022	121800	143479680	3620	3620	3620	3620	0
444	20241022	121700	143479680	3620	3620	3620	3620	0
445	20241022	121600	143479680	3620	3620	3620	3620	10
446	20241022	121500	143443480	3630	3630	3630	3630	0
447	20241022	121400	143443480	3630	3630	3630	3630	0
448	20241022	121300	143443480	3630	3630	3630	3630	0
449	20241022	121200	143443480	3630	3630	3630	3630	0
450	20241022	121100	143443480	3630	3630	3630	3630	0
451	20241022	121000	143443480	3630	3630	3630	3630	0
452	20241022	120900	143443480	3630	3630	3630	3630	0
453	20241022	120800	143443480	3630	3630	3630	3630	0
454	20241022	120700	143443480	3630	3630	3630	3630	0
455	20241022	120600	143443480	3630	3630	3630	3630	0
456	20241022	120500	143443480	3630	3630	3630	3630	1
457	20241022	120400	143439850	3620	3620	3620	3620	0
458	20241022	120300	143439850	3620	3610	3620	3610	1247
459	20241022	120200	138926170	3600	3600	3600	3600	0
460	20241022	120100	138926170	3600	3600	3600	3600	0
461	20241022	120000	138926170	3600	3605	3605	3600	130
462	20241022	115900	138457890	3610	3610	3610	3610	0
463	20241022	115800	138457890	3610	3610	3610	3610	0
464	20241022	115700	138457890	3610	3610	3610	3610	0
465	20241022	115600	138457890	3610	3610	3610	3610	29
466	20241022	115500	138353200	3610	3610	3610	3610	0
467	20241022	115400	138353200	3610	3610	3610	3610	0
468	20241022	115300	138353200	3610	3610	3610	3610	0
469	20241022	115200	138353200	3610	3610	3610	3610	0
470	20241022	115100	138353200	3610	3610	3610	3610	0
471	20241022	115000	138353200	3610	3610	3610	3610	0
472	20241022	114900	138353200	3610	3610	3610	3610	0
473	20241022	114800	138353200	3610	3610	3610	3610	0
474	20241022	114700	138353200	3610	3610	3610	3610	1
475	20241022	114600	138349590	3605	3605	3605	3605	0
476	20241022	114500	138349590	3605	3605	3605	3605	0
477	20241022	114400	138349590	3605	3605	3605	3605	0
478	20241022	114300	138349590	3605	3605	3605	3605	1
479	20241022	114200	138345985	3605	3605	3605	3605	0
480	20241022	114100	138345985	3605	3605	3605	3605	0
481	20241022	114000	138345985	3605	3605	3605	3605	0
482	20241022	113900	138345985	3605	3605	3605	3605	246
483	20241022	113800	137459155	3600	3600	3600	3600	0
484	20241022	113700	137459155	3600	3600	3600	3600	0
485	20241022	113600	137459155	3600	3600	3600	3600	0
486	20241022	113500	137459155	3600	3600	3600	3600	0
487	20241022	113400	137459155	3600	3600	3600	3600	0
488	20241022	113300	137459155	3600	3600	3600	3600	0
489	20241022	113200	137459155	3600	3600	3600	3600	0
490	20241022	113100	137459155	3600	3600	3600	3600	150
491	20241022	113000	136919155	3600	3600	3600	3600	1885
492	20241022	112900	130133155	3600	3600	3600	3600	0
493	20241022	112800	130133155	3600	3600	3600	3600	0
494	20241022	112700	130133155	3600	3600	3600	3600	100
495	20241022	112600	129773155	3600	3600	3600	3600	0
496	20241022	112500	129773155	3600	3600	3600	3600	0
497	20241022	112400	129773155	3600	3600	3600	3600	0
498	20241022	112300	129773155	3600	3600	3600	3600	0
499	20241022	112200	129773155	3600	3600	3600	3600	0
500	20241022	112100	129773155	3600	3600	3600	3600	300
501	20241022	112000	128693155	3600	3600	3600	3600	1
502	20241022	111900	128689555	3600	3600	3600	3600	500
503	20241022	111800	126889555	3620	3620	3620	3620	0
504	20241022	111700	126889555	3620	3620	3620	3620	1
505	20241022	111600	126885935	3600	3600	3600	3600	0
506	20241022	111500	126885935	3600	3610	3610	3600	500
507	20241022	111400	125083695	3625	3625	3625	3625	14
508	20241022	111300	125032945	3625	3625	3625	3625	500
509	20241022	111200	123220445	3610	3620	3620	3610	540
510	20241022	111100	121266045	3620	3620	3620	3620	0
511	20241022	111000	121266045	3620	3620	3620	3620	0
512	20241022	110900	121266045	3620	3620	3620	3620	300
513	20241022	110800	120180045	3620	3620	3620	3620	2
514	20241022	110700	120172805	3610	3610	3610	3610	0
515	20241022	110600	120172805	3610	3610	3610	3610	0
516	20241022	110500	120172805	3610	3610	3610	3610	15
517	20241022	110400	120118655	3610	3610	3610	3610	0
518	20241022	110300	120118655	3610	3610	3610	3610	24
519	20241022	110200	120032015	3600	3600	3600	3600	0
520	20241022	110100	120032015	3600	3600	3600	3600	0
521	20241022	110000	120032015	3600	3600	3600	3600	0
522	20241022	105900	120032015	3600	3600	3600	3600	0
523	20241022	105800	120032015	3600	3600	3600	3600	0
524	20241022	105700	120032015	3600	3600	3600	3600	20
525	20241022	105600	119960015	3620	3620	3620	3620	0
526	20241022	105500	119960015	3620	3620	3620	3620	0
527	20241022	105400	119960015	3620	3620	3620	3620	0
528	20241022	105300	119960015	3620	3620	3620	3620	0
529	20241022	105200	119960015	3620	3620	3620	3620	0
530	20241022	105100	119960015	3620	3620	3620	3620	0
531	20241022	105000	119960015	3620	3620	3620	3620	0
532	20241022	104900	119960015	3620	3610	3620	3610	21
533	20241022	104800	119884180	3605	3605	3605	3605	60
534	20241022	104700	119667880	3605	3605	3605	3605	5
535	20241022	104600	119649855	3605	3605	3605	3605	0
536	20241022	104500	119649855	3605	3605	3605	3605	0
537	20241022	104400	119649855	3605	3590	3605	3590	2248
538	20241022	104300	111548065	3590	3590	3590	3590	0
539	20241022	104200	111548065	3590	3590	3590	3590	228
540	20241022	104100	110729545	3590	3590	3590	3590	0
541	20241022	104000	110729545	3590	3590	3590	3590	3
542	20241022	103900	110718775	3585	3585	3585	3585	0
543	20241022	103800	110718775	3585	3585	3585	3585	177
544	20241022	103700	110084230	3585	3585	3585	3585	0
545	20241022	103600	110084230	3585	3590	3590	3585	1621
546	20241022	103500	104269945	3605	3605	3605	3605	0
547	20241022	103400	104269945	3605	3605	3605	3605	1
548	20241022	103300	104266340	3605	3605	3605	3605	0
549	20241022	103200	104266340	3605	3605	3605	3605	0
550	20241022	103100	104266340	3605	3605	3605	3605	0
551	20241022	103000	104266340	3605	3605	3605	3605	0
552	20241022	102900	104266340	3605	3605	3605	3605	1
553	20241022	102800	104262735	3585	3585	3585	3585	0
554	20241022	102700	104262735	3585	3585	3585	3585	0
555	20241022	102600	104262735	3585	3585	3585	3585	0
556	20241022	102500	104262735	3585	3585	3585	3585	300
557	20241022	102400	103187235	3585	3590	3590	3585	136
558	20241022	102300	102699495	3585	3585	3585	3585	0
559	20241022	102200	102699495	3585	3585	3585	3585	57
560	20241022	102100	102495150	3585	3590	3590	3585	395
561	20241022	102000	101078380	3580	3580	3580	3580	0
562	20241022	101900	101078380	3580	3585	3585	3580	800
563	20241022	101800	98214180	3620	3620	3620	3620	0
564	20241022	101700	98214180	3620	3620	3620	3620	0
565	20241022	101600	98214180	3620	3620	3620	3620	0
566	20241022	101500	98214180	3620	3595	3620	3595	109
567	20241022	101400	97821770	3580	3580	3580	3580	0
568	20241022	101300	97821770	3580	3580	3580	3580	0
569	20241022	101200	97821770	3580	3580	3580	3580	350
570	20241022	101100	96568770	3580	3580	3580	3580	61
571	20241022	101000	96350390	3580	3585	3585	3580	740
572	20241022	100900	93698690	3580	3580	3580	3580	0
573	20241022	100800	93698690	3580	3585	3585	3580	1417
574	20241022	100700	88622880	3585	3590	3590	3585	31
575	20241022	100600	88511740	3590	3590	3590	3590	466
576	20241022	100500	86838800	3590	3590	3590	3590	0
577	20241022	100400	86838800	3590	3590	3590	3590	295
578	20241022	100300	85779750	3605	3605	3605	3605	1
579	20241022	100200	85776145	3585	3585	3585	3585	1438
580	20241022	100100	80620915	3605	3605	3605	3605	1
581	20241022	100000	80617310	3585	3595	3595	3585	200
582	20241022	095900	79900210	3595	3595	3595	3595	0
583	20241022	095800	79900210	3595	3595	3595	3590	396
584	20241022	095700	78477945	3625	3625	3625	3625	0
585	20241022	095600	78477945	3625	3625	3625	3625	1
586	20241022	095500	78474320	3595	3600	3600	3595	3321
587	20241022	095400	66520885	3600	3600	3600	3600	0
588	20241022	095300	66520885	3600	3600	3600	3600	0
589	20241022	095200	66520885	3600	3600	3600	3600	688
590	20241022	095100	64044085	3600	3600	3600	3600	210
591	20241022	095000	63288085	3600	3600	3600	3600	223
592	20241022	094900	62485285	3600	3600	3600	3600	2040
593	20241022	094800	55141285	3600	3600	3600	3600	0
594	20241022	094700	55141285	3600	3600	3600	3600	29
595	20241022	094600	55036885	3600	3600	3600	3600	6
596	20241022	094500	55015285	3625	3605	3625	3600	798
597	20241022	094400	52141460	3625	3625	3625	3625	100
598	20241022	094300	51778960	3625	3625	3625	3625	1068
599	20241022	094200	47907460	3625	3625	3625	3625	0
600	20241022	094100	47907460	3625	3605	3625	3605	846
601	20241022	094000	44853890	3615	3615	3615	3615	10
602	20241022	093900	44817740	3615	3615	3615	3615	100
603	20241022	093800	44456240	3605	3605	3605	3605	0
604	20241022	093700	44456240	3605	3610	3610	3605	57
605	20241022	093600	44250620	3610	3610	3610	3610	83
606	20241022	093500	43950990	3605	3605	3605	3605	276
607	20241022	093400	42956010	3605	3605	3605	3605	0
608	20241022	093300	42956010	3605	3605	3605	3605	0
609	20241022	093200	42956010	3605	3605	3605	3605	233
610	20241022	093100	42116045	3605	3615	3615	3605	1227
611	20241022	093000	37686465	3615	3615	3615	3615	73
612	20241022	092900	37422570	3625	3625	3625	3625	1
613	20241022	092800	37418945	3615	3615	3615	3615	0
614	20241022	092700	37418945	3615	3620	3620	3615	500
615	20241022	092600	35611365	3620	3620	3620	3620	4
616	20241022	092500	35596885	3615	3615	3615	3615	0
617	20241022	092400	35596885	3615	3615	3615	3615	3
618	20241022	092300	35586040	3610	3610	3610	3610	22
619	20241022	092200	35506620	3590	3590	3590	3590	2036
620	20241022	092100	28197380	3590	3590	3590	3590	0
621	20241022	092000	28197380	3590	3590	3590	3590	1137
622	20241022	091900	24115550	3585	3600	3605	3585	939
623	20241022	091800	20747705	3610	3590	3610	3590	251
624	20241022	091700	19845815	3590	3610	3610	3590	1513
625	20241022	091600	14405995	3610	3615	3640	3610	228
626	20241022	091500	13582025	3620	3615	3640	3615	53
627	20241022	091400	13389955	3635	3635	3635	3635	30
628	20241022	091300	13280905	3635	3635	3635	3635	2
629	20241022	091200	13273635	3615	3640	3640	3615	108
630	20241022	091100	12880730	3670	3630	3670	3630	79
631	20241022	091000	12592915	3605	3610	3610	3605	277
632	20241022	090900	11593750	3610	3610	3610	3610	30
633	20241022	090800	11485450	3610	3610	3610	3610	0
634	20241022	090700	11485450	3610	3625	3625	3610	551
635	20241022	090600	9492840	3630	3640	3640	3630	646
636	20241022	090500	7144310	3635	3635	3635	3635	0
637	20241022	090400	7144310	3635	3650	3650	3635	1195
638	20241022	090300	2783105	3655	3655	3655	3655	396
639	20241022	090200	1335725	3660	3655	3660	3655	118
640	20241022	090100	903995	3650	3655	3655	3650	4
641	20241022	090000	889385	3655	3660	3665	3655	242