KissMeData/109670/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201700	377079190	9540	9540	9540	9540	766
3	20241022	201600	377079190	9540	9540	9540	9540	0
4	20241022	201500	377079190	9540	9540	9540	9540	0
5	20241022	201400	377079190	9540	9540	9540	9540	0
6	20241022	201300	377079190	9540	9540	9540	9540	0
7	20241022	201200	377079190	9540	9540	9540	9540	0
8	20241022	201100	377079190	9540	9540	9540	9540	0
9	20241022	201000	377079190	9540	9540	9540	9540	0
10	20241022	200900	377079190	9540	9540	9540	9540	0
11	20241022	200800	377079190	9540	9540	9540	9540	0
12	20241022	200700	377079190	9540	9540	9540	9540	0
13	20241022	200600	377079190	9540	9540	9540	9540	0
14	20241022	200500	377079190	9540	9540	9540	9540	0
15	20241022	200400	377079190	9540	9540	9540	9540	0
16	20241022	200300	377079190	9540	9540	9540	9540	0
17	20241022	200200	377079190	9540	9540	9540	9540	0
18	20241022	200100	377079190	9540	9540	9540	9540	0
19	20241022	200000	377079190	9540	9540	9540	9540	0
20	20241022	195900	377079190	9540	9540	9540	9540	0
21	20241022	195800	377079190	9540	9540	9540	9540	0
22	20241022	195700	377079190	9540	9540	9540	9540	0
23	20241022	195600	377079190	9540	9540	9540	9540	0
24	20241022	195500	377079190	9540	9540	9540	9540	0
25	20241022	195400	377079190	9540	9540	9540	9540	0
26	20241022	195300	377079190	9540	9540	9540	9540	0
27	20241022	195200	377079190	9540	9540	9540	9540	0
28	20241022	195100	377079190	9540	9540	9540	9540	0
29	20241022	195000	377079190	9540	9540	9540	9540	0
30	20241022	194900	377079190	9540	9540	9540	9540	0
31	20241022	194800	377079190	9540	9540	9540	9540	0
32	20241022	194700	377079190	9540	9540	9540	9540	766
33	20241022	194600	377079190	9540	9540	9540	9540	0
34	20241022	194500	377079190	9540	9540	9540	9540	0
35	20241022	194400	377079190	9540	9540	9540	9540	0
36	20241022	194300	377079190	9540	9540	9540	9540	0
37	20241022	194200	377079190	9540	9540	9540	9540	0
38	20241022	194100	377079190	9540	9540	9540	9540	0
39	20241022	194000	377079190	9540	9540	9540	9540	0
40	20241022	193900	377079190	9540	9540	9540	9540	0
41	20241022	193800	377079190	9540	9540	9540	9540	0
42	20241022	193700	377079190	9540	9540	9540	9540	0
43	20241022	193600	377079190	9540	9540	9540	9540	0
44	20241022	193500	377079190	9540	9540	9540	9540	0
45	20241022	193400	377079190	9540	9540	9540	9540	0
46	20241022	193300	377079190	9540	9540	9540	9540	0
47	20241022	193200	377079190	9540	9540	9540	9540	0
48	20241022	193100	377079190	9540	9540	9540	9540	0
49	20241022	193000	377079190	9540	9540	9540	9540	0
50	20241022	192900	377079190	9540	9540	9540	9540	0
51	20241022	192800	377079190	9540	9540	9540	9540	0
52	20241022	192700	377079190	9540	9540	9540	9540	0
53	20241022	192600	377079190	9540	9540	9540	9540	0
54	20241022	192500	377079190	9540	9540	9540	9540	0
55	20241022	192400	377079190	9540	9540	9540	9540	0
56	20241022	192300	377079190	9540	9540	9540	9540	0
57	20241022	192200	377079190	9540	9540	9540	9540	0
58	20241022	192100	377079190	9540	9540	9540	9540	0
59	20241022	192000	377079190	9540	9540	9540	9540	0
60	20241022	191900	377079190	9540	9540	9540	9540	0
61	20241022	191800	377079190	9540	9540	9540	9540	0
62	20241022	191700	377079190	9540	9540	9540	9540	766
63	20241022	191600	377079190	9540	9540	9540	9540	0
64	20241022	191500	377079190	9540	9540	9540	9540	0
65	20241022	191400	377079190	9540	9540	9540	9540	0
66	20241022	191300	377079190	9540	9540	9540	9540	0
67	20241022	191200	377079190	9540	9540	9540	9540	0
68	20241022	191100	377079190	9540	9540	9540	9540	0
69	20241022	191000	377079190	9540	9540	9540	9540	0
70	20241022	190900	377079190	9540	9540	9540	9540	0
71	20241022	190800	377079190	9540	9540	9540	9540	0
72	20241022	190700	377079190	9540	9540	9540	9540	0
73	20241022	190600	377079190	9540	9540	9540	9540	0
74	20241022	190500	377079190	9540	9540	9540	9540	0
75	20241022	190400	377079190	9540	9540	9540	9540	0
76	20241022	190300	377079190	9540	9540	9540	9540	0
77	20241022	190200	377079190	9540	9540	9540	9540	0
78	20241022	190100	377079190	9540	9540	9540	9540	0
79	20241022	190000	377079190	9540	9540	9540	9540	0
80	20241022	185900	377079190	9540	9540	9540	9540	0
81	20241022	185800	377079190	9540	9540	9540	9540	0
82	20241022	185700	377079190	9540	9540	9540	9540	0
83	20241022	185600	377079190	9540	9540	9540	9540	0
84	20241022	185500	377079190	9540	9540	9540	9540	0
85	20241022	185400	377079190	9540	9540	9540	9540	0
86	20241022	185300	377079190	9540	9540	9540	9540	0
87	20241022	185200	377079190	9540	9540	9540	9540	0
88	20241022	185100	377079190	9540	9540	9540	9540	0
89	20241022	185000	377079190	9540	9540	9540	9540	0
90	20241022	184900	377079190	9540	9540	9540	9540	0
91	20241022	184800	377079190	9540	9540	9540	9540	0
92	20241022	184700	377079190	9540	9540	9540	9540	766
93	20241022	184600	377079190	9540	9540	9540	9540	0
94	20241022	184500	377079190	9540	9540	9540	9540	0
95	20241022	184400	377079190	9540	9540	9540	9540	0
96	20241022	184300	377079190	9540	9540	9540	9540	0
97	20241022	184200	377079190	9540	9540	9540	9540	0
98	20241022	184100	377079190	9540	9540	9540	9540	0
99	20241022	184000	377079190	9540	9540	9540	9540	0
100	20241022	183900	377079190	9540	9540	9540	9540	0
101	20241022	183800	377079190	9540	9540	9540	9540	0
102	20241022	183700	377079190	9540	9540	9540	9540	0
103	20241022	183600	377079190	9540	9540	9540	9540	0
104	20241022	183500	377079190	9540	9540	9540	9540	0
105	20241022	183400	377079190	9540	9540	9540	9540	0
106	20241022	183300	377079190	9540	9540	9540	9540	0
107	20241022	183200	377079190	9540	9540	9540	9540	0
108	20241022	183100	377079190	9540	9540	9540	9540	0
109	20241022	183000	377079190	9540	9540	9540	9540	0
110	20241022	182900	377079190	9540	9540	9540	9540	0
111	20241022	182800	377079190	9540	9540	9540	9540	0
112	20241022	182700	377079190	9540	9540	9540	9540	0
113	20241022	182600	377079190	9540	9540	9540	9540	0
114	20241022	182500	377079190	9540	9540	9540	9540	0
115	20241022	182400	377079190	9540	9540	9540	9540	0
116	20241022	182300	377079190	9540	9540	9540	9540	0
117	20241022	182200	377079190	9540	9540	9540	9540	0
118	20241022	182100	377079190	9540	9540	9540	9540	0
119	20241022	182000	377079190	9540	9540	9540	9540	0
120	20241022	181900	377079190	9540	9540	9540	9540	0
121	20241022	181800	377079190	9540	9540	9540	9540	0
122	20241022	181700	377079190	9540	9540	9540	9540	766
123	20241022	181600	377079190	9540	9540	9540	9540	0
124	20241022	181500	377079190	9540	9540	9540	9540	0
125	20241022	181400	377079190	9540	9540	9540	9540	0
126	20241022	181300	377079190	9540	9540	9540	9540	0
127	20241022	181200	377079190	9540	9540	9540	9540	0
128	20241022	181100	377079190	9540	9540	9540	9540	0
129	20241022	181000	377079190	9540	9540	9540	9540	0
130	20241022	180900	377079190	9540	9540	9540	9540	0
131	20241022	180800	377079190	9540	9540	9540	9540	0
132	20241022	180700	377079190	9540	9540	9540	9540	0
133	20241022	180600	377079190	9540	9540	9540	9540	0
134	20241022	180500	377079190	9540	9540	9540	9540	0
135	20241022	180400	377079190	9540	9540	9540	9540	0
136	20241022	180300	377079190	9540	9540	9540	9540	0
137	20241022	180200	377079190	9540	9540	9540	9540	0
138	20241022	180100	377079190	9540	9540	9540	9540	0
139	20241022	180000	377079190	9540	9540	9540	9540	0
140	20241022	175900	377079190	9540	9540	9540	9540	0
141	20241022	175800	377079190	9540	9540	9540	9540	0
142	20241022	175700	377079190	9540	9540	9540	9540	0
143	20241022	175600	377079190	9540	9540	9540	9540	0
144	20241022	175500	377079190	9540	9540	9540	9540	0
145	20241022	175400	377079190	9540	9540	9540	9540	0
146	20241022	175300	377079190	9540	9540	9540	9540	0
147	20241022	175200	377079190	9540	9540	9540	9540	0
148	20241022	175100	377079190	9540	9540	9540	9540	0
149	20241022	175000	377079190	9540	9540	9540	9540	0
150	20241022	174900	377079190	9540	9540	9540	9540	0
151	20241022	174800	377079190	9540	9540	9540	9540	0
152	20241022	174700	377079190	9540	9540	9540	9540	766
153	20241022	174600	377079190	9540	9540	9540	9540	0
154	20241022	174500	377079190	9540	9540	9540	9540	0
155	20241022	174400	377079190	9540	9540	9540	9540	0
156	20241022	174300	377079190	9540	9540	9540	9540	0
157	20241022	174200	377079190	9540	9540	9540	9540	0
158	20241022	174100	377079190	9540	9540	9540	9540	0
159	20241022	174000	377079190	9540	9540	9540	9540	0
160	20241022	173900	377079190	9540	9540	9540	9540	0
161	20241022	173800	377079190	9540	9540	9540	9540	0
162	20241022	173700	377079190	9540	9540	9540	9540	0
163	20241022	173600	377079190	9540	9540	9540	9540	0
164	20241022	173500	377079190	9540	9540	9540	9540	0
165	20241022	173400	377079190	9540	9540	9540	9540	0
166	20241022	173300	377079190	9540	9540	9540	9540	0
167	20241022	173200	377079190	9540	9540	9540	9540	0
168	20241022	173100	377079190	9540	9540	9540	9540	0
169	20241022	173000	377079190	9540	9540	9540	9540	0
170	20241022	172900	377079190	9540	9540	9540	9540	0
171	20241022	172800	377079190	9540	9540	9540	9540	0
172	20241022	172700	377079190	9540	9540	9540	9540	0
173	20241022	172600	377079190	9540	9540	9540	9540	0
174	20241022	172500	377079190	9540	9540	9540	9540	0
175	20241022	172400	377079190	9540	9540	9540	9540	0
176	20241022	172300	377079190	9540	9540	9540	9540	0
177	20241022	172200	377079190	9540	9540	9540	9540	0
178	20241022	172100	377079190	9540	9540	9540	9540	0
179	20241022	172000	377079190	9540	9540	9540	9540	0
180	20241022	171900	377079190	9540	9540	9540	9540	0
181	20241022	171800	377079190	9540	9540	9540	9540	0
182	20241022	171700	377079190	9540	9540	9540	9540	766
183	20241022	171600	377079190	9540	9540	9540	9540	0
184	20241022	171500	377079190	9540	9540	9540	9540	0
185	20241022	171400	377079190	9540	9540	9540	9540	0
186	20241022	171300	377079190	9540	9540	9540	9540	0
187	20241022	171200	377079190	9540	9540	9540	9540	0
188	20241022	171100	377079190	9540	9540	9540	9540	0
189	20241022	171000	377079190	9540	9540	9540	9540	0
190	20241022	170900	377079190	9540	9540	9540	9540	0
191	20241022	170800	377079190	9540	9540	9540	9540	0
192	20241022	170700	377079190	9540	9540	9540	9540	0
193	20241022	170600	377079190	9540	9540	9540	9540	0
194	20241022	170500	377079190	9540	9540	9540	9540	0
195	20241022	170400	377079190	9540	9540	9540	9540	0
196	20241022	170300	377079190	9540	9540	9540	9540	0
197	20241022	170200	377079190	9540	9540	9540	9540	0
198	20241022	170100	377079190	9540	9540	9540	9540	0
199	20241022	170000	377079190	9540	9540	9540	9540	0
200	20241022	165900	377079190	9540	9540	9540	9540	0
201	20241022	165800	377079190	9540	9540	9540	9540	0
202	20241022	165700	377079190	9540	9540	9540	9540	0
203	20241022	165600	377079190	9540	9540	9540	9540	0
204	20241022	165500	377079190	9540	9540	9540	9540	0
205	20241022	165400	377079190	9540	9540	9540	9540	0
206	20241022	165300	377079190	9540	9540	9540	9540	0
207	20241022	165200	377079190	9540	9540	9540	9540	0
208	20241022	165100	377079190	9540	9540	9540	9540	0
209	20241022	165000	377079190	9540	9540	9540	9540	0
210	20241022	164900	377079190	9540	9540	9540	9540	0
211	20241022	164800	377079190	9540	9540	9540	9540	0
212	20241022	164700	377079190	9540	9540	9540	9540	766
213	20241022	164600	377079190	9540	9540	9540	9540	0
214	20241022	164500	377079190	9540	9540	9540	9540	0
215	20241022	164400	377079190	9540	9540	9540	9540	0
216	20241022	164300	377079190	9540	9540	9540	9540	0
217	20241022	164200	377079190	9540	9540	9540	9540	0
218	20241022	164100	377079190	9540	9540	9540	9540	0
219	20241022	164000	377079190	9540	9540	9540	9540	0
220	20241022	163900	377079190	9540	9540	9540	9540	0
221	20241022	163800	377079190	9540	9540	9540	9540	0
222	20241022	163700	377079190	9540	9540	9540	9540	0
223	20241022	163600	377079190	9540	9540	9540	9540	0
224	20241022	163500	377079190	9540	9540	9540	9540	0
225	20241022	163400	377079190	9540	9540	9540	9540	0
226	20241022	163300	377079190	9540	9540	9540	9540	0
227	20241022	163200	377079190	9540	9540	9540	9540	0
228	20241022	163100	377079190	9540	9540	9540	9540	0
229	20241022	163000	377079190	9540	9540	9540	9540	0
230	20241022	162900	377079190	9540	9540	9540	9540	0
231	20241022	162800	377079190	9540	9540	9540	9540	0
232	20241022	162700	377079190	9540	9540	9540	9540	0
233	20241022	162600	377079190	9540	9540	9540	9540	0
234	20241022	162500	377079190	9540	9540	9540	9540	0
235	20241022	162400	377079190	9540	9540	9540	9540	0
236	20241022	162300	377079190	9540	9540	9540	9540	0
237	20241022	162200	377079190	9540	9540	9540	9540	0
238	20241022	162100	377079190	9540	9540	9540	9540	0
239	20241022	162000	377079190	9540	9540	9540	9540	0
240	20241022	161900	377079190	9540	9540	9540	9540	0
241	20241022	161800	377079190	9540	9540	9540	9540	0
242	20241022	161700	377079190	9540	9540	9540	9540	766
243	20241022	161600	377079190	9540	9540	9540	9540	0
244	20241022	161500	377079190	9540	9540	9540	9540	0
245	20241022	161400	377079190	9540	9540	9540	9540	0
246	20241022	161300	377079190	9540	9540	9540	9540	0
247	20241022	161200	377079190	9540	9540	9540	9540	0
248	20241022	161100	377079190	9540	9540	9540	9540	0
249	20241022	161000	377079190	9540	9540	9540	9540	0
250	20241022	160900	377079190	9540	9540	9540	9540	0
251	20241022	160800	377079190	9540	9540	9540	9540	0
252	20241022	160700	377079190	9540	9540	9540	9540	0
253	20241022	160600	377079190	9540	9540	9540	9540	0
254	20241022	160500	377079190	9540	9540	9540	9540	0
255	20241022	160400	377079190	9540	9540	9540	9540	0
256	20241022	160300	377079190	9540	9540	9540	9540	0
257	20241022	160200	377079190	9540	9540	9540	9540	0
258	20241022	160100	377079190	9540	9540	9540	9540	0
259	20241022	160000	377079190	9540	9540	9540	9540	0
260	20241022	155900	377079190	9540	9540	9540	9540	0
261	20241022	155800	377079190	9540	9540	9540	9540	0
262	20241022	155700	377079190	9540	9540	9540	9540	0
263	20241022	155600	377079190	9540	9540	9540	9540	0
264	20241022	155500	377079190	9540	9540	9540	9540	0
265	20241022	155400	377079190	9540	9540	9540	9540	0
266	20241022	155300	377079190	9540	9540	9540	9540	0
267	20241022	155200	377079190	9540	9540	9540	9540	0
268	20241022	155100	377079190	9540	9540	9540	9540	0
269	20241022	155000	377079190	9540	9540	9540	9540	0
270	20241022	154900	377079190	9540	9540	9540	9540	0
271	20241022	154800	377079190	9540	9540	9540	9540	0
272	20241022	154700	377079190	9540	9540	9540	9540	766
273	20241022	154600	377079190	9540	9540	9540	9540	0
274	20241022	154500	377079190	9540	9540	9540	9540	0
275	20241022	154400	377079190	9540	9540	9540	9540	0
276	20241022	154300	377079190	9540	9540	9540	9540	0
277	20241022	154200	377079190	9540	9540	9540	9540	0
278	20241022	154100	377079190	9540	9540	9540	9540	0
279	20241022	154000	377079190	9540	9540	9540	9540	0
280	20241022	153900	377079190	9540	9540	9540	9540	0
281	20241022	153800	377079190	9540	9540	9540	9540	0
282	20241022	153700	377079190	9540	9540	9540	9540	0
283	20241022	153600	377079190	9540	9540	9540	9540	0
284	20241022	153500	377079190	9540	9540	9540	9540	0
285	20241022	153400	377079190	9540	9540	9540	9540	0
286	20241022	153300	377079190	9540	9540	9540	9540	0
287	20241022	153200	377079190	9540	9540	9540	9540	0
288	20241022	153100	377079190	9540	9540	9540	9540	0
289	20241022	153000	377079190	9540	9540	9540	9540	766
290	20241022	152900	369771550	9570	9570	9570	9570	0
291	20241022	152800	369771550	9570	9570	9570	9570	0
292	20241022	152700	369771550	9570	9570	9570	9570	0
293	20241022	152600	369771550	9570	9570	9570	9570	0
294	20241022	152500	369771550	9570	9570	9570	9570	0
295	20241022	152400	369771550	9570	9570	9570	9570	0
296	20241022	152300	369771550	9570	9570	9570	9570	0
297	20241022	152200	369771550	9570	9570	9570	9570	0
298	20241022	152100	369771550	9570	9570	9570	9570	0
299	20241022	152000	369771550	9570	9570	9570	9570	0
300	20241022	151900	369771550	9570	9540	9570	9540	125
301	20241022	151800	368575600	9560	9560	9560	9560	8
302	20241022	151700	368499120	9560	9560	9560	9560	0
303	20241022	151600	368499120	9560	9560	9560	9560	9
304	20241022	151500	368413080	9560	9560	9560	9560	0
305	20241022	151400	368413080	9560	9510	9560	9510	60
306	20241022	151300	367839980	9520	9580	9580	9520	2590
307	20241022	151200	343164860	9600	9600	9600	9600	0
308	20241022	151100	343164860	9600	9600	9600	9550	698
309	20241022	151000	336483560	9550	9550	9550	9550	0
310	20241022	150900	336483560	9550	9550	9550	9550	51
311	20241022	150800	335996510	9550	9560	9560	9550	26
312	20241022	150700	335748150	9640	9640	9640	9640	1
313	20241022	150600	335738510	9650	9650	9650	9650	0
314	20241022	150500	335738510	9650	9650	9650	9650	0
315	20241022	150400	335738510	9650	9650	9650	9650	20
316	20241022	150300	335545510	9560	9560	9660	9560	201
317	20241022	150200	333623410	9610	9610	9610	9610	1
318	20241022	150100	333613800	9620	9620	9620	9620	0
319	20241022	150000	333613800	9620	9620	9620	9620	0
320	20241022	145900	333613800	9620	9620	9620	9620	0
321	20241022	145800	333613800	9620	9620	9620	9620	0
322	20241022	145700	333613800	9620	9620	9620	9570	2082
323	20241022	145600	313645330	9630	9630	9630	9630	0
324	20241022	145500	313645330	9630	9650	9650	9630	920
325	20241022	145400	304782240	9640	9640	9640	9640	0
326	20241022	145300	304782240	9640	9640	9640	9640	0
327	20241022	145200	304782240	9640	9640	9640	9640	1
328	20241022	145100	304772600	9640	9630	9640	9630	161
329	20241022	145000	303221100	9630	9630	9630	9630	312
330	20241022	144900	300216540	9620	9620	9620	9620	0
331	20241022	144800	300216540	9620	9620	9620	9620	0
332	20241022	144700	300216540	9620	9620	9620	9620	0
333	20241022	144600	300216540	9620	9630	9630	9620	120
334	20241022	144500	299061500	9630	9630	9630	9630	0
335	20241022	144400	299061500	9630	9630	9630	9630	0
336	20241022	144300	299061500	9630	9630	9630	9630	214
337	20241022	144200	297000680	9630	9630	9630	9630	14
338	20241022	144100	296865860	9630	9630	9630	9630	0
339	20241022	144000	296865860	9630	9630	9630	9630	12
340	20241022	143900	296750300	9630	9630	9630	9630	1
341	20241022	143800	296740670	9630	9630	9630	9630	0
342	20241022	143700	296740670	9630	9630	9630	9630	0
343	20241022	143600	296740670	9630	9630	9630	9630	148
344	20241022	143500	295315430	9620	9620	9620	9620	0
345	20241022	143400	295315430	9620	9630	9630	9620	50
346	20241022	143300	294834140	9690	9680	9690	9680	988
347	20241022	143200	285261420	9690	9690	9690	9690	0
348	20241022	143100	285261420	9690	9690	9690	9690	0
349	20241022	143000	285261420	9690	9690	9690	9690	1
350	20241022	142900	285251730	9690	9690	9690	9690	0
351	20241022	142800	285251730	9690	9690	9690	9690	0
352	20241022	142700	285251730	9690	9690	9690	9690	0
353	20241022	142600	285251730	9690	9690	9690	9690	0
354	20241022	142500	285251730	9690	9690	9690	9690	0
355	20241022	142400	285251730	9690	9690	9690	9690	0
356	20241022	142300	285251730	9690	9690	9690	9690	0
357	20241022	142200	285251730	9690	9690	9690	9690	0
358	20241022	142100	285251730	9690	9690	9690	9690	0
359	20241022	142000	285251730	9690	9690	9690	9690	0
360	20241022	141900	285251730	9690	9690	9690	9690	0
361	20241022	141800	285251730	9690	9690	9690	9690	0
362	20241022	141700	285251730	9690	9690	9690	9690	0
363	20241022	141600	285251730	9690	9690	9690	9690	0
364	20241022	141500	285251730	9690	9690	9690	9690	10
365	20241022	141400	285154830	9630	9650	9650	9630	23
366	20241022	141300	284933040	9700	9700	9700	9700	0
367	20241022	141200	284933040	9700	9700	9700	9700	0
368	20241022	141100	284933040	9700	9700	9700	9700	50
369	20241022	141000	284448040	9700	9700	9700	9700	0
370	20241022	140900	284448040	9700	9700	9700	9700	0
371	20241022	140800	284448040	9700	9700	9700	9700	0
372	20241022	140700	284448040	9700	9700	9700	9700	50
373	20241022	140600	283963040	9700	9700	9700	9700	0
374	20241022	140500	283963040	9700	9700	9700	9700	0
375	20241022	140400	283963040	9700	9700	9700	9700	0
376	20241022	140300	283963040	9700	9700	9700	9700	0
377	20241022	140200	283963040	9700	9700	9700	9700	0
378	20241022	140100	283963040	9700	9700	9700	9700	0
379	20241022	140000	283963040	9700	9700	9700	9700	0
380	20241022	135900	283963040	9700	9690	9700	9690	95
381	20241022	135800	283041570	9670	9680	9680	9670	100
382	20241022	135700	282074480	9680	9680	9680	9680	15
383	20241022	135600	281929280	9700	9700	9700	9700	29
384	20241022	135500	281647980	9700	9700	9700	9700	0
385	20241022	135400	281647980	9700	9700	9700	9700	0
386	20241022	135300	281647980	9700	9700	9700	9700	27
387	20241022	135200	281386080	9700	9700	9700	9700	0
388	20241022	135100	281386080	9700	9680	9700	9680	105
389	20241022	135000	280367700	9690	9690	9690	9690	5
390	20241022	134900	280319250	9700	9700	9700	9700	7
391	20241022	134800	280251350	9700	9700	9700	9700	124
392	20241022	134700	279048550	9700	9700	9700	9700	0
393	20241022	134600	279048550	9700	9700	9700	9700	14
394	20241022	134500	278912750	9700	9700	9700	9700	0
395	20241022	134400	278912750	9700	9700	9700	9700	0
396	20241022	134300	278912750	9700	9690	9700	9690	15
397	20241022	134200	278767300	9680	9680	9680	9680	0
398	20241022	134100	278767300	9680	9680	9680	9680	0
399	20241022	134000	278767300	9680	9680	9680	9680	0
400	20241022	133900	278767300	9680	9680	9680	9680	0
401	20241022	133800	278767300	9680	9680	9680	9680	0
402	20241022	133700	278767300	9680	9680	9680	9680	0
403	20241022	133600	278767300	9680	9680	9680	9680	0
404	20241022	133500	278767300	9680	9680	9680	9680	0
405	20241022	133400	278767300	9680	9680	9680	9680	0
406	20241022	133300	278767300	9680	9680	9680	9680	0
407	20241022	133200	278767300	9680	9680	9680	9680	0
408	20241022	133100	278767300	9680	9680	9680	9680	0
409	20241022	133000	278767300	9680	9680	9680	9680	0
410	20241022	132900	278767300	9680	9680	9680	9680	0
411	20241022	132800	278767300	9680	9680	9680	9680	0
412	20241022	132700	278767300	9680	9680	9680	9680	0
413	20241022	132600	278767300	9680	9680	9680	9680	0
414	20241022	132500	278767300	9680	9680	9680	9680	0
415	20241022	132400	278767300	9680	9700	9700	9680	44
416	20241022	132300	278340760	9700	9690	9700	9690	26
417	20241022	132200	278088660	9690	9690	9690	9690	0
418	20241022	132100	278088660	9690	9690	9690	9690	0
419	20241022	132000	278088660	9690	9690	9690	9690	0
420	20241022	131900	278088660	9690	9690	9690	9690	0
421	20241022	131800	278088660	9690	9690	9690	9690	0
422	20241022	131700	278088660	9690	9690	9690	9690	0
423	20241022	131600	278088660	9690	9690	9690	9690	0
424	20241022	131500	278088660	9690	9690	9690	9690	342
425	20241022	131400	274774680	9690	9690	9690	9690	1858
426	20241022	131300	256770660	9690	9690	9690	9690	1
427	20241022	131200	256760970	9700	9710	9710	9700	2
428	20241022	131100	256741560	9730	9730	9730	9730	0
429	20241022	131000	256741560	9730	9730	9730	9730	0
430	20241022	130900	256741560	9730	9670	9730	9670	383
431	20241022	130800	253033050	9710	9710	9720	9710	3
432	20241022	130700	253003910	9670	9650	9670	9650	327
433	20241022	130600	249845110	9630	9620	9630	9620	425
434	20241022	130500	245752390	9630	9630	9630	9630	0
435	20241022	130400	245752390	9630	9630	9630	9630	0
436	20241022	130300	245752390	9630	9630	9630	9630	182
437	20241022	130200	243999730	9630	9630	9630	9630	99
438	20241022	130100	243046360	9610	9610	9610	9610	0
439	20241022	130000	243046360	9610	9610	9610	9610	0
440	20241022	125900	243046360	9610	9610	9610	9610	0
441	20241022	125800	243046360	9610	9610	9610	9610	0
442	20241022	125700	243046360	9610	9610	9610	9610	150
443	20241022	125600	241604860	9610	9610	9610	9610	0
444	20241022	125500	241604860	9610	9610	9610	9610	325
445	20241022	125400	238481610	9630	9630	9630	9630	0
446	20241022	125300	238481610	9630	9620	9630	9620	100
447	20241022	125200	237518620	9610	9600	9610	9600	18
448	20241022	125100	237345680	9600	9600	9600	9600	0
449	20241022	125000	237345680	9600	9600	9600	9600	0
450	20241022	124900	237345680	9600	9600	9600	9600	0
451	20241022	124800	237345680	9600	9600	9600	9600	0
452	20241022	124700	237345680	9600	9630	9630	9600	101
453	20241022	124600	236376050	9630	9630	9630	9630	2
454	20241022	124500	236356790	9630	9630	9630	9630	157
455	20241022	124400	234844880	9630	9630	9630	9630	10
456	20241022	124300	234748580	9630	9620	9630	9620	1200
457	20241022	124200	223195600	9600	9600	9600	9600	0
458	20241022	124100	223195600	9600	9600	9600	9600	0
459	20241022	124000	223195600	9600	9600	9600	9600	116
460	20241022	123900	222082000	9600	9600	9600	9600	0
461	20241022	123800	222082000	9600	9600	9600	9600	1
462	20241022	123700	222072400	9600	9600	9600	9600	1
463	20241022	123600	222062800	9600	9600	9600	9600	58
464	20241022	123500	221506000	9600	9600	9600	9600	0
465	20241022	123400	221506000	9600	9600	9600	9600	0
466	20241022	123300	221506000	9600	9600	9600	9600	0
467	20241022	123200	221506000	9600	9600	9600	9600	14
468	20241022	123100	221371600	9620	9620	9620	9620	0
469	20241022	123000	221371600	9620	9620	9620	9620	0
470	20241022	122900	221371600	9620	9620	9620	9620	3
471	20241022	122800	221342740	9620	9620	9620	9620	0
472	20241022	122700	221342740	9620	9620	9620	9620	0
473	20241022	122600	221342740	9620	9620	9620	9620	10
474	20241022	122500	221246540	9620	9620	9620	9620	425
475	20241022	122400	217158040	9590	9590	9590	9590	28
476	20241022	122300	216889520	9590	9590	9590	9590	0
477	20241022	122200	216889520	9590	9590	9590	9590	51
478	20241022	122100	216400430	9620	9620	9620	9620	0
479	20241022	122000	216400430	9620	9600	9620	9590	10
480	20241022	121900	216304360	9600	9610	9610	9600	18
481	20241022	121800	216131510	9620	9620	9620	9620	5
482	20241022	121700	216083410	9620	9620	9620	9620	15
483	20241022	121600	215939110	9620	9620	9620	9620	0
484	20241022	121500	215939110	9620	9620	9620	9620	6
485	20241022	121400	215881390	9600	9600	9600	9600	0
486	20241022	121300	215881390	9600	9600	9600	9600	0
487	20241022	121200	215881390	9600	9600	9600	9600	81
488	20241022	121100	215103790	9650	9650	9650	9650	0
489	20241022	121000	215103790	9650	9640	9650	9640	87
490	20241022	120900	214264250	9650	9650	9650	9650	0
491	20241022	120800	214264250	9650	9650	9650	9650	0
492	20241022	120700	214264250	9650	9640	9650	9640	16
493	20241022	120600	214109860	9660	9660	9660	9660	12
494	20241022	120500	213993940	9660	9660	9660	9660	0
495	20241022	120400	213993940	9660	9660	9660	9660	0
496	20241022	120300	213993940	9660	9660	9660	9660	0
497	20241022	120200	213993940	9660	9660	9660	9660	0
498	20241022	120100	213993940	9660	9660	9660	9660	0
499	20241022	120000	213993940	9660	9580	9660	9580	3
500	20241022	115900	213965050	9570	9650	9650	9570	1040
501	20241022	115800	203996160	9660	9660	9660	9660	2
502	20241022	115700	203976840	9660	9660	9660	9660	0
503	20241022	115600	203976840	9660	9650	9660	9650	24
504	20241022	115500	203745210	9650	9650	9650	9650	37
505	20241022	115400	203388160	9650	9640	9650	9640	3
506	20241022	115300	203359230	9610	9610	9610	9610	0
507	20241022	115200	203359230	9610	9610	9610	9610	0
508	20241022	115100	203359230	9610	9610	9610	9610	0
509	20241022	115000	203359230	9610	9620	9620	9610	365
510	20241022	114900	199849450	9610	9610	9610	9610	0
511	20241022	114800	199849450	9610	9610	9610	9610	0
512	20241022	114700	199849450	9610	9610	9610	9610	13
513	20241022	114600	199724520	9660	9660	9660	9660	0
514	20241022	114500	199724520	9660	9660	9660	9660	0
515	20241022	114400	199724520	9660	9660	9660	9660	0
516	20241022	114300	199724520	9660	9660	9660	9660	0
517	20241022	114200	199724520	9660	9660	9660	9660	0
518	20241022	114100	199724520	9660	9660	9660	9660	20
519	20241022	114000	199531320	9600	9600	9600	9600	0
520	20241022	113900	199531320	9600	9610	9610	9600	117
521	20241022	113800	198407230	9610	9610	9610	9610	0
522	20241022	113700	198407230	9610	9610	9610	9610	0
523	20241022	113600	198407230	9610	9610	9610	9610	40
524	20241022	113500	198022830	9610	9610	9610	9610	0
525	20241022	113400	198022830	9610	9610	9610	9610	0
526	20241022	113300	198022830	9610	9610	9610	9610	0
527	20241022	113200	198022830	9610	9610	9610	9610	0
528	20241022	113100	198022830	9610	9610	9610	9610	0
529	20241022	113000	198022830	9610	9610	9610	9610	1
530	20241022	112900	198013220	9600	9620	9620	9600	146
531	20241022	112800	196609960	9650	9650	9650	9650	0
532	20241022	112700	196609960	9650	9650	9650	9650	0
533	20241022	112600	196609960	9650	9650	9650	9650	0
534	20241022	112500	196609960	9650	9650	9650	9650	0
535	20241022	112400	196609960	9650	9650	9650	9650	0
536	20241022	112300	196609960	9650	9650	9650	9650	0
537	20241022	112200	196609960	9650	9650	9650	9650	0
538	20241022	112100	196609960	9650	9650	9650	9650	0
539	20241022	112000	196609960	9650	9650	9650	9650	0
540	20241022	111900	196609960	9650	9650	9650	9650	0
541	20241022	111800	196609960	9650	9650	9650	9650	0
542	20241022	111700	196609960	9650	9650	9650	9650	2
543	20241022	111600	196590660	9660	9660	9660	9660	0
544	20241022	111500	196590660	9660	9660	9660	9660	0
545	20241022	111400	196590660	9660	9660	9660	9660	0
546	20241022	111300	196590660	9660	9660	9660	9660	1
547	20241022	111200	196581000	9670	9670	9670	9670	0
548	20241022	111100	196581000	9670	9670	9670	9670	0
549	20241022	111000	196581000	9670	9670	9670	9670	0
550	20241022	110900	196581000	9670	9670	9670	9670	0
551	20241022	110800	196581000	9670	9670	9670	9670	30
552	20241022	110700	196290900	9670	9670	9670	9670	20
553	20241022	110600	196097500	9670	9670	9670	9670	25
554	20241022	110500	195855750	9600	9670	9670	9600	230
555	20241022	110400	193646350	9600	9610	9610	9600	365
556	20241022	110300	190140870	9670	9670	9670	9670	0
557	20241022	110200	190140870	9670	9670	9670	9670	1
558	20241022	110100	190131200	9600	9600	9600	9600	0
559	20241022	110000	190131200	9600	9660	9660	9600	5
560	20241022	105900	190083140	9600	9600	9600	9600	64
561	20241022	105800	189468740	9600	9610	9610	9600	176
562	20241022	105700	187777520	9610	9610	9610	9610	27
563	20241022	105600	187518050	9670	9670	9670	9670	0
564	20241022	105500	187518050	9670	9670	9670	9670	1
565	20241022	105400	187508380	9610	9610	9610	9610	0
566	20241022	105300	187508380	9610	9620	9620	9610	129
567	20241022	105200	186268600	9630	9630	9630	9620	55
568	20241022	105100	185738960	9660	9660	9660	9660	0
569	20241022	105000	185738960	9660	9660	9660	9660	0
570	20241022	104900	185738960	9660	9660	9660	9660	0
571	20241022	104800	185738960	9660	9660	9660	9660	0
572	20241022	104700	185738960	9660	9660	9660	9660	130
573	20241022	104600	184483160	9660	9660	9660	9660	0
574	20241022	104500	184483160	9660	9660	9660	9660	0
575	20241022	104400	184483160	9660	9660	9660	9660	0
576	20241022	104300	184483160	9660	9660	9660	9660	0
577	20241022	104200	184483160	9660	9660	9660	9660	2
578	20241022	104100	184463840	9660	9660	9660	9660	0
579	20241022	104000	184463840	9660	9660	9660	9660	0
580	20241022	103900	184463840	9660	9660	9660	9660	0
581	20241022	103800	184463840	9660	9660	9660	9660	0
582	20241022	103700	184463840	9660	9660	9660	9660	29
583	20241022	103600	184183700	9660	9660	9660	9660	0
584	20241022	103500	184183700	9660	9660	9660	9660	0
585	20241022	103400	184183700	9660	9660	9660	9660	32
586	20241022	103300	183874580	9660	9640	9660	9600	1584
587	20241022	103200	168667490	9640	9640	9640	9640	44
588	20241022	103100	168243330	9640	9640	9640	9640	4
589	20241022	103000	168204770	9630	9630	9630	9630	10
590	20241022	102900	168108470	9620	9630	9630	9620	3
591	20241022	102800	168079590	9640	9640	9640	9640	10
592	20241022	102700	167983190	9590	9620	9620	9590	6
593	20241022	102600	167925550	9630	9640	9640	9630	59
594	20241022	102500	167356880	9630	9630	9630	9630	3
595	20241022	102400	167327990	9580	9580	9580	9580	13
596	20241022	102300	167203450	9580	9630	9630	9580	500
597	20241022	102200	162406760	9730	9730	9730	9730	0
598	20241022	102100	162406760	9730	9730	9730	9730	0
599	20241022	102000	162406760	9730	9710	9730	9710	25
600	20241022	101900	162163790	9730	9730	9730	9730	0
601	20241022	101800	162163790	9730	9730	9730	9730	1
602	20241022	101700	162154060	9570	9660	9660	9570	2247
603	20241022	101600	140539530	9660	9720	9730	9660	469
604	20241022	101500	136000560	9720	9710	9720	9710	35
605	20241022	101400	135660690	9650	9710	9710	9650	101
606	20241022	101300	134685760	9720	9710	9720	9690	51
607	20241022	101200	134190570	9720	9710	9720	9640	45
608	20241022	101100	133755040	9720	9690	9720	9690	122
609	20241022	101000	132569640	9640	9650	9650	9640	92
610	20241022	100900	131682670	9700	9700	9700	9700	0
611	20241022	100800	131682670	9700	9700	9700	9700	0
612	20241022	100700	131682670	9700	9700	9700	9700	1
613	20241022	100600	131672970	9720	9720	9720	9720	0
614	20241022	100500	131672970	9720	9710	9720	9710	10
615	20241022	100400	131575860	9710	9710	9710	9710	1
616	20241022	100300	131566150	9640	9650	9650	9640	100
617	20241022	100200	130602130	9740	9740	9740	9740	0
618	20241022	100100	130602130	9740	9740	9740	9740	0
619	20241022	100000	130602130	9740	9740	9740	9740	11
620	20241022	095900	130494990	9620	9660	9660	9620	1530
621	20241022	095800	115754640	9660	9660	9680	9660	226
622	20241022	095700	113571080	9660	9660	9680	9660	164
623	20241022	095600	111985540	9680	9680	9680	9680	20
624	20241022	095500	111791940	9700	9740	9740	9700	638
625	20241022	095400	105600140	9740	9730	9740	9730	22
626	20241022	095300	105385870	9730	9730	9730	9730	10
627	20241022	095200	105288570	9740	9740	9740	9740	0
628	20241022	095100	105288570	9740	9740	9750	9740	161
629	20241022	095000	103719290	9630	9630	9630	9630	36
630	20241022	094900	103372610	9740	9630	9740	9630	22
631	20241022	094800	103158610	9620	9640	9720	9620	443
632	20241022	094700	98888780	9640	9670	9670	9630	301
633	20241022	094600	95989110	9610	9690	9690	9610	1893
634	20241022	094500	77728170	9680	9680	9700	9680	109
635	20241022	094400	76671050	9670	9670	9670	9670	0
636	20241022	094300	76671050	9670	9730	9770	9670	984
637	20241022	094200	67134300	9760	9730	9760	9730	39
638	20241022	094100	66753750	9760	9760	9760	9710	820
639	20241022	094000	58784540	9760	9780	9800	9760	59
640	20241022	093900	58207780	9780	9780	9800	9780	332
641	20241022	093800	54958320	9760	9780	9780	9760	12
642	20241022	093700	54841000	9780	9780	9780	9780	10
643	20241022	093600	54743200	9750	9760	9760	9750	40
644	20241022	093500	54352870	9750	9760	9800	9750	49
645	20241022	093400	53874730	9750	9780	9780	9750	321
646	20241022	093300	50744470	9780	9770	9780	9760	267
647	20241022	093200	48136760	9770	9790	9790	9770	419
648	20241022	093100	44040690	9830	9830	9830	9830	0
649	20241022	093000	44040690	9830	9830	9830	9830	31
650	20241022	092900	43735960	9790	9790	9790	9790	7
651	20241022	092800	43667430	9830	9830	9830	9830	0
652	20241022	092700	43667430	9830	9830	9830	9830	10
653	20241022	092600	43569130	9830	9830	9830	9830	11
654	20241022	092500	43461000	9830	9830	9830	9830	1
655	20241022	092400	43451170	9780	9780	9780	9780	0
656	20241022	092300	43451170	9780	9780	9780	9780	0
657	20241022	092200	43451170	9780	9830	9830	9780	11
658	20241022	092100	43343090	9830	9830	9830	9830	8
659	20241022	092000	43264450	9830	9830	9830	9830	22
660	20241022	091900	43048190	9830	9830	9830	9830	35
661	20241022	091800	42704140	9770	9780	9780	9770	120
662	20241022	091700	41530680	9780	9820	9830	9780	1235
663	20241022	091600	29430530	9820	9830	9830	9820	283
664	20241022	091500	26649870	9840	9930	9930	9840	629
665	20241022	091400	20448500	9930	9930	9930	9930	20
666	20241022	091300	20249900	9930	9870	9930	9870	2
667	20241022	091200	20230100	9870	9870	9870	9870	0
668	20241022	091100	20230100	9870	9870	9870	9870	84
669	20241022	091000	19401020	9930	9870	9930	9870	102
670	20241022	090900	18394160	9850	9850	9850	9850	50
671	20241022	090800	17901660	9870	9880	9880	9870	196
672	20241022	090700	15967000	9970	9970	9970	9970	0
673	20241022	090600	15967000	9970	9970	9970	9970	6
674	20241022	090500	15907180	9970	9970	9970	9970	8
675	20241022	090400	15827420	9870	9930	9930	9870	801
676	20241022	090300	7899770	9870	9870	9870	9870	0
677	20241022	090200	7899770	9870	9870	9870	9870	0
678	20241022	090100	7899770	9870	10000	10000	9800	603
679	20241022	090000	1970680	10000	10060	10060	10000	196