KissMeData/322180/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211900	371819540	5860	5860	5860	5860	722
3	20241022	211800	371819540	5860	5860	5860	5860	0
4	20241022	211700	371819540	5860	5860	5860	5860	0
5	20241022	211600	371819540	5860	5860	5860	5860	0
6	20241022	211500	371819540	5860	5860	5860	5860	0
7	20241022	211400	371819540	5860	5860	5860	5860	0
8	20241022	211300	371819540	5860	5860	5860	5860	0
9	20241022	211200	371819540	5860	5860	5860	5860	0
10	20241022	211100	371819540	5860	5860	5860	5860	0
11	20241022	211000	371819540	5860	5860	5860	5860	0
12	20241022	210900	371819540	5860	5860	5860	5860	0
13	20241022	210800	371819540	5860	5860	5860	5860	0
14	20241022	210700	371819540	5860	5860	5860	5860	0
15	20241022	210600	371819540	5860	5860	5860	5860	0
16	20241022	210500	371819540	5860	5860	5860	5860	0
17	20241022	210400	371819540	5860	5860	5860	5860	0
18	20241022	210300	371819540	5860	5860	5860	5860	0
19	20241022	210200	371819540	5860	5860	5860	5860	0
20	20241022	210100	371819540	5860	5860	5860	5860	0
21	20241022	210000	371819540	5860	5860	5860	5860	0
22	20241022	205900	371819540	5860	5860	5860	5860	0
23	20241022	205800	371819540	5860	5860	5860	5860	0
24	20241022	205700	371819540	5860	5860	5860	5860	0
25	20241022	205600	371819540	5860	5860	5860	5860	0
26	20241022	205500	371819540	5860	5860	5860	5860	0
27	20241022	205400	371819540	5860	5860	5860	5860	0
28	20241022	205300	371819540	5860	5860	5860	5860	0
29	20241022	205200	371819540	5860	5860	5860	5860	0
30	20241022	205100	371819540	5860	5860	5860	5860	0
31	20241022	205000	371819540	5860	5860	5860	5860	0
32	20241022	204900	371819540	5860	5860	5860	5860	722
33	20241022	204800	371819540	5860	5860	5860	5860	0
34	20241022	204700	371819540	5860	5860	5860	5860	0
35	20241022	204600	371819540	5860	5860	5860	5860	0
36	20241022	204500	371819540	5860	5860	5860	5860	0
37	20241022	204400	371819540	5860	5860	5860	5860	0
38	20241022	204300	371819540	5860	5860	5860	5860	0
39	20241022	204200	371819540	5860	5860	5860	5860	0
40	20241022	204100	371819540	5860	5860	5860	5860	0
41	20241022	204000	371819540	5860	5860	5860	5860	0
42	20241022	203900	371819540	5860	5860	5860	5860	0
43	20241022	203800	371819540	5860	5860	5860	5860	0
44	20241022	203700	371819540	5860	5860	5860	5860	0
45	20241022	203600	371819540	5860	5860	5860	5860	0
46	20241022	203500	371819540	5860	5860	5860	5860	0
47	20241022	203400	371819540	5860	5860	5860	5860	0
48	20241022	203300	371819540	5860	5860	5860	5860	0
49	20241022	203200	371819540	5860	5860	5860	5860	0
50	20241022	203100	371819540	5860	5860	5860	5860	0
51	20241022	203000	371819540	5860	5860	5860	5860	0
52	20241022	202900	371819540	5860	5860	5860	5860	0
53	20241022	202800	371819540	5860	5860	5860	5860	0
54	20241022	202700	371819540	5860	5860	5860	5860	0
55	20241022	202600	371819540	5860	5860	5860	5860	0
56	20241022	202500	371819540	5860	5860	5860	5860	0
57	20241022	202400	371819540	5860	5860	5860	5860	0
58	20241022	202300	371819540	5860	5860	5860	5860	0
59	20241022	202200	371819540	5860	5860	5860	5860	0
60	20241022	202100	371819540	5860	5860	5860	5860	0
61	20241022	202000	371819540	5860	5860	5860	5860	0
62	20241022	201900	371819540	5860	5860	5860	5860	722
63	20241022	201800	371819540	5860	5860	5860	5860	0
64	20241022	201700	371819540	5860	5860	5860	5860	0
65	20241022	201600	371819540	5860	5860	5860	5860	0
66	20241022	201500	371819540	5860	5860	5860	5860	0
67	20241022	201400	371819540	5860	5860	5860	5860	0
68	20241022	201300	371819540	5860	5860	5860	5860	0
69	20241022	201200	371819540	5860	5860	5860	5860	0
70	20241022	201100	371819540	5860	5860	5860	5860	0
71	20241022	201000	371819540	5860	5860	5860	5860	0
72	20241022	200900	371819540	5860	5860	5860	5860	0
73	20241022	200800	371819540	5860	5860	5860	5860	0
74	20241022	200700	371819540	5860	5860	5860	5860	0
75	20241022	200600	371819540	5860	5860	5860	5860	0
76	20241022	200500	371819540	5860	5860	5860	5860	0
77	20241022	200400	371819540	5860	5860	5860	5860	0
78	20241022	200300	371819540	5860	5860	5860	5860	0
79	20241022	200200	371819540	5860	5860	5860	5860	0
80	20241022	200100	371819540	5860	5860	5860	5860	0
81	20241022	200000	371819540	5860	5860	5860	5860	0
82	20241022	195900	371819540	5860	5860	5860	5860	0
83	20241022	195800	371819540	5860	5860	5860	5860	0
84	20241022	195700	371819540	5860	5860	5860	5860	0
85	20241022	195600	371819540	5860	5860	5860	5860	0
86	20241022	195500	371819540	5860	5860	5860	5860	0
87	20241022	195400	371819540	5860	5860	5860	5860	0
88	20241022	195300	371819540	5860	5860	5860	5860	0
89	20241022	195200	371819540	5860	5860	5860	5860	0
90	20241022	195100	371819540	5860	5860	5860	5860	0
91	20241022	195000	371819540	5860	5860	5860	5860	0
92	20241022	194900	371819540	5860	5860	5860	5860	722
93	20241022	194800	371819540	5860	5860	5860	5860	0
94	20241022	194700	371819540	5860	5860	5860	5860	0
95	20241022	194600	371819540	5860	5860	5860	5860	0
96	20241022	194500	371819540	5860	5860	5860	5860	0
97	20241022	194400	371819540	5860	5860	5860	5860	0
98	20241022	194300	371819540	5860	5860	5860	5860	0
99	20241022	194200	371819540	5860	5860	5860	5860	0
100	20241022	194100	371819540	5860	5860	5860	5860	0
101	20241022	194000	371819540	5860	5860	5860	5860	0
102	20241022	193900	371819540	5860	5860	5860	5860	0
103	20241022	193800	371819540	5860	5860	5860	5860	0
104	20241022	193700	371819540	5860	5860	5860	5860	0
105	20241022	193600	371819540	5860	5860	5860	5860	0
106	20241022	193500	371819540	5860	5860	5860	5860	0
107	20241022	193400	371819540	5860	5860	5860	5860	0
108	20241022	193300	371819540	5860	5860	5860	5860	0
109	20241022	193200	371819540	5860	5860	5860	5860	0
110	20241022	193100	371819540	5860	5860	5860	5860	0
111	20241022	193000	371819540	5860	5860	5860	5860	0
112	20241022	192900	371819540	5860	5860	5860	5860	0
113	20241022	192800	371819540	5860	5860	5860	5860	0
114	20241022	192700	371819540	5860	5860	5860	5860	0
115	20241022	192600	371819540	5860	5860	5860	5860	0
116	20241022	192500	371819540	5860	5860	5860	5860	0
117	20241022	192400	371819540	5860	5860	5860	5860	0
118	20241022	192300	371819540	5860	5860	5860	5860	0
119	20241022	192200	371819540	5860	5860	5860	5860	0
120	20241022	192100	371819540	5860	5860	5860	5860	0
121	20241022	192000	371819540	5860	5860	5860	5860	0
122	20241022	191900	371819540	5860	5860	5860	5860	722
123	20241022	191800	371819540	5860	5860	5860	5860	0
124	20241022	191700	371819540	5860	5860	5860	5860	0
125	20241022	191600	371819540	5860	5860	5860	5860	0
126	20241022	191500	371819540	5860	5860	5860	5860	0
127	20241022	191400	371819540	5860	5860	5860	5860	0
128	20241022	191300	371819540	5860	5860	5860	5860	0
129	20241022	191200	371819540	5860	5860	5860	5860	0
130	20241022	191100	371819540	5860	5860	5860	5860	0
131	20241022	191000	371819540	5860	5860	5860	5860	0
132	20241022	190900	371819540	5860	5860	5860	5860	0
133	20241022	190800	371819540	5860	5860	5860	5860	0
134	20241022	190700	371819540	5860	5860	5860	5860	0
135	20241022	190600	371819540	5860	5860	5860	5860	0
136	20241022	190500	371819540	5860	5860	5860	5860	0
137	20241022	190400	371819540	5860	5860	5860	5860	0
138	20241022	190300	371819540	5860	5860	5860	5860	0
139	20241022	190200	371819540	5860	5860	5860	5860	0
140	20241022	190100	371819540	5860	5860	5860	5860	0
141	20241022	190000	371819540	5860	5860	5860	5860	0
142	20241022	185900	371819540	5860	5860	5860	5860	0
143	20241022	185800	371819540	5860	5860	5860	5860	0
144	20241022	185700	371819540	5860	5860	5860	5860	0
145	20241022	185600	371819540	5860	5860	5860	5860	0
146	20241022	185500	371819540	5860	5860	5860	5860	0
147	20241022	185400	371819540	5860	5860	5860	5860	0
148	20241022	185300	371819540	5860	5860	5860	5860	0
149	20241022	185200	371819540	5860	5860	5860	5860	0
150	20241022	185100	371819540	5860	5860	5860	5860	0
151	20241022	185000	371819540	5860	5860	5860	5860	0
152	20241022	184900	371819540	5860	5860	5860	5860	722
153	20241022	184800	371819540	5860	5860	5860	5860	0
154	20241022	184700	371819540	5860	5860	5860	5860	0
155	20241022	184600	371819540	5860	5860	5860	5860	0
156	20241022	184500	371819540	5860	5860	5860	5860	0
157	20241022	184400	371819540	5860	5860	5860	5860	0
158	20241022	184300	371819540	5860	5860	5860	5860	0
159	20241022	184200	371819540	5860	5860	5860	5860	0
160	20241022	184100	371819540	5860	5860	5860	5860	0
161	20241022	184000	371819540	5860	5860	5860	5860	0
162	20241022	183900	371819540	5860	5860	5860	5860	0
163	20241022	183800	371819540	5860	5860	5860	5860	0
164	20241022	183700	371819540	5860	5860	5860	5860	0
165	20241022	183600	371819540	5860	5860	5860	5860	0
166	20241022	183500	371819540	5860	5860	5860	5860	0
167	20241022	183400	371819540	5860	5860	5860	5860	0
168	20241022	183300	371819540	5860	5860	5860	5860	0
169	20241022	183200	371819540	5860	5860	5860	5860	0
170	20241022	183100	371819540	5860	5860	5860	5860	0
171	20241022	183000	371819540	5860	5860	5860	5860	0
172	20241022	182900	371819540	5860	5860	5860	5860	0
173	20241022	182800	371819540	5860	5860	5860	5860	0
174	20241022	182700	371819540	5860	5860	5860	5860	0
175	20241022	182600	371819540	5860	5860	5860	5860	0
176	20241022	182500	371819540	5860	5860	5860	5860	0
177	20241022	182400	371819540	5860	5860	5860	5860	0
178	20241022	182300	371819540	5860	5860	5860	5860	0
179	20241022	182200	371819540	5860	5860	5860	5860	0
180	20241022	182100	371819540	5860	5860	5860	5860	0
181	20241022	182000	371819540	5860	5860	5860	5860	0
182	20241022	181900	371819540	5860	5860	5860	5860	722
183	20241022	181800	371819540	5860	5860	5860	5860	0
184	20241022	181700	371819540	5860	5860	5860	5860	0
185	20241022	181600	371819540	5860	5860	5860	5860	0
186	20241022	181500	371819540	5860	5860	5860	5860	0
187	20241022	181400	371819540	5860	5860	5860	5860	0
188	20241022	181300	371819540	5860	5860	5860	5860	0
189	20241022	181200	371819540	5860	5860	5860	5860	0
190	20241022	181100	371819540	5860	5860	5860	5860	0
191	20241022	181000	371819540	5860	5860	5860	5860	0
192	20241022	180900	371819540	5860	5860	5860	5860	0
193	20241022	180800	371819540	5860	5860	5860	5860	0
194	20241022	180700	371819540	5860	5860	5860	5860	0
195	20241022	180600	371819540	5860	5860	5860	5860	0
196	20241022	180500	371819540	5860	5860	5860	5860	0
197	20241022	180400	371819540	5860	5860	5860	5860	0
198	20241022	180300	371819540	5860	5860	5860	5860	0
199	20241022	180200	371819540	5860	5860	5860	5860	0
200	20241022	180100	371819540	5860	5860	5860	5860	0
201	20241022	180000	371819540	5860	5860	5860	5860	0
202	20241022	175900	371819540	5860	5860	5860	5860	0
203	20241022	175800	371819540	5860	5860	5860	5860	0
204	20241022	175700	371819540	5860	5860	5860	5860	0
205	20241022	175600	371819540	5860	5860	5860	5860	0
206	20241022	175500	371819540	5860	5860	5860	5860	0
207	20241022	175400	371819540	5860	5860	5860	5860	0
208	20241022	175300	371819540	5860	5860	5860	5860	0
209	20241022	175200	371819540	5860	5860	5860	5860	0
210	20241022	175100	371819540	5860	5860	5860	5860	0
211	20241022	175000	371819540	5860	5860	5860	5860	0
212	20241022	174900	371819540	5860	5860	5860	5860	722
213	20241022	174800	371819540	5860	5860	5860	5860	0
214	20241022	174700	371819540	5860	5860	5860	5860	0
215	20241022	174600	371819540	5860	5860	5860	5860	0
216	20241022	174500	371819540	5860	5860	5860	5860	0
217	20241022	174400	371819540	5860	5860	5860	5860	0
218	20241022	174300	371819540	5860	5860	5860	5860	0
219	20241022	174200	371819540	5860	5860	5860	5860	0
220	20241022	174100	371819540	5860	5860	5860	5860	0
221	20241022	174000	371819540	5860	5860	5860	5860	0
222	20241022	173900	371819540	5860	5860	5860	5860	0
223	20241022	173800	371819540	5860	5860	5860	5860	0
224	20241022	173700	371819540	5860	5860	5860	5860	0
225	20241022	173600	371819540	5860	5860	5860	5860	0
226	20241022	173500	371819540	5860	5860	5860	5860	0
227	20241022	173400	371819540	5860	5860	5860	5860	0
228	20241022	173300	371819540	5860	5860	5860	5860	0
229	20241022	173200	371819540	5860	5860	5860	5860	0
230	20241022	173100	371819540	5860	5860	5860	5860	0
231	20241022	173000	371819540	5860	5860	5860	5860	0
232	20241022	172900	371819540	5860	5860	5860	5860	0
233	20241022	172800	371819540	5860	5860	5860	5860	0
234	20241022	172700	371819540	5860	5860	5860	5860	0
235	20241022	172600	371819540	5860	5860	5860	5860	0
236	20241022	172500	371819540	5860	5860	5860	5860	0
237	20241022	172400	371819540	5860	5860	5860	5860	0
238	20241022	172300	371819540	5860	5860	5860	5860	0
239	20241022	172200	371819540	5860	5860	5860	5860	0
240	20241022	172100	371819540	5860	5860	5860	5860	0
241	20241022	172000	371819540	5860	5860	5860	5860	0
242	20241022	171900	371819540	5860	5860	5860	5860	722
243	20241022	171800	371819540	5860	5860	5860	5860	0
244	20241022	171700	371819540	5860	5860	5860	5860	0
245	20241022	171600	371819540	5860	5860	5860	5860	0
246	20241022	171500	371819540	5860	5860	5860	5860	0
247	20241022	171400	371819540	5860	5860	5860	5860	0
248	20241022	171300	371819540	5860	5860	5860	5860	0
249	20241022	171200	371819540	5860	5860	5860	5860	0
250	20241022	171100	371819540	5860	5860	5860	5860	0
251	20241022	171000	371819540	5860	5860	5860	5860	0
252	20241022	170900	371819540	5860	5860	5860	5860	0
253	20241022	170800	371819540	5860	5860	5860	5860	0
254	20241022	170700	371819540	5860	5860	5860	5860	0
255	20241022	170600	371819540	5860	5860	5860	5860	0
256	20241022	170500	371819540	5860	5860	5860	5860	0
257	20241022	170400	371819540	5860	5860	5860	5860	0
258	20241022	170300	371819540	5860	5860	5860	5860	0
259	20241022	170200	371819540	5860	5860	5860	5860	0
260	20241022	170100	371819540	5860	5860	5860	5860	0
261	20241022	170000	371819540	5860	5860	5860	5860	0
262	20241022	165900	371819540	5860	5860	5860	5860	0
263	20241022	165800	371819540	5860	5860	5860	5860	0
264	20241022	165700	371819540	5860	5860	5860	5860	0
265	20241022	165600	371819540	5860	5860	5860	5860	0
266	20241022	165500	371819540	5860	5860	5860	5860	0
267	20241022	165400	371819540	5860	5860	5860	5860	0
268	20241022	165300	371819540	5860	5860	5860	5860	0
269	20241022	165200	371819540	5860	5860	5860	5860	0
270	20241022	165100	371819540	5860	5860	5860	5860	0
271	20241022	165000	371819540	5860	5860	5860	5860	0
272	20241022	164900	371819540	5860	5860	5860	5860	722
273	20241022	164800	371819540	5860	5860	5860	5860	0
274	20241022	164700	371819540	5860	5860	5860	5860	0
275	20241022	164600	371819540	5860	5860	5860	5860	0
276	20241022	164500	371819540	5860	5860	5860	5860	0
277	20241022	164400	371819540	5860	5860	5860	5860	0
278	20241022	164300	371819540	5860	5860	5860	5860	0
279	20241022	164200	371819540	5860	5860	5860	5860	0
280	20241022	164100	371819540	5860	5860	5860	5860	0
281	20241022	164000	371819540	5860	5860	5860	5860	0
282	20241022	163900	371819540	5860	5860	5860	5860	0
283	20241022	163800	371819540	5860	5860	5860	5860	0
284	20241022	163700	371819540	5860	5860	5860	5860	0
285	20241022	163600	371819540	5860	5860	5860	5860	0
286	20241022	163500	371819540	5860	5860	5860	5860	0
287	20241022	163400	371819540	5860	5860	5860	5860	0
288	20241022	163300	371819540	5860	5860	5860	5860	0
289	20241022	163200	371819540	5860	5860	5860	5860	0
290	20241022	163100	371819540	5860	5860	5860	5860	0
291	20241022	163000	371819540	5860	5860	5860	5860	0
292	20241022	162900	371819540	5860	5860	5860	5860	0
293	20241022	162800	371819540	5860	5860	5860	5860	0
294	20241022	162700	371819540	5860	5860	5860	5860	0
295	20241022	162600	371819540	5860	5860	5860	5860	0
296	20241022	162500	371819540	5860	5860	5860	5860	0
297	20241022	162400	371819540	5860	5860	5860	5860	0
298	20241022	162300	371819540	5860	5860	5860	5860	0
299	20241022	162200	371819540	5860	5860	5860	5860	0
300	20241022	162100	371819540	5860	5860	5860	5860	0
301	20241022	162000	371819540	5860	5860	5860	5860	0
302	20241022	161900	371819540	5860	5860	5860	5860	722
303	20241022	161800	371819540	5860	5860	5860	5860	0
304	20241022	161700	371819540	5860	5860	5860	5860	0
305	20241022	161600	371819540	5860	5860	5860	5860	0
306	20241022	161500	371819540	5860	5860	5860	5860	0
307	20241022	161400	371819540	5860	5860	5860	5860	0
308	20241022	161300	371819540	5860	5860	5860	5860	0
309	20241022	161200	371819540	5860	5860	5860	5860	0
310	20241022	161100	371819540	5860	5860	5860	5860	0
311	20241022	161000	371819540	5860	5860	5860	5860	0
312	20241022	160900	371819540	5860	5860	5860	5860	0
313	20241022	160800	371819540	5860	5860	5860	5860	0
314	20241022	160700	371819540	5860	5860	5860	5860	0
315	20241022	160600	371819540	5860	5860	5860	5860	0
316	20241022	160500	371819540	5860	5860	5860	5860	0
317	20241022	160400	371819540	5860	5860	5860	5860	0
318	20241022	160300	371819540	5860	5860	5860	5860	0
319	20241022	160200	371819540	5860	5860	5860	5860	0
320	20241022	160100	371819540	5860	5860	5860	5860	0
321	20241022	160000	371819540	5860	5860	5860	5860	0
322	20241022	155900	371819540	5860	5860	5860	5860	0
323	20241022	155800	371819540	5860	5860	5860	5860	0
324	20241022	155700	371819540	5860	5860	5860	5860	0
325	20241022	155600	371819540	5860	5860	5860	5860	0
326	20241022	155500	371819540	5860	5860	5860	5860	0
327	20241022	155400	371819540	5860	5860	5860	5860	0
328	20241022	155300	371819540	5860	5860	5860	5860	0
329	20241022	155200	371819540	5860	5860	5860	5860	0
330	20241022	155100	371819540	5860	5860	5860	5860	0
331	20241022	155000	371819540	5860	5860	5860	5860	0
332	20241022	154900	371819540	5860	5860	5860	5860	722
333	20241022	154800	371819540	5860	5860	5860	5860	0
334	20241022	154700	371819540	5860	5860	5860	5860	0
335	20241022	154600	371819540	5860	5860	5860	5860	0
336	20241022	154500	371819540	5860	5860	5860	5860	0
337	20241022	154400	371819540	5860	5860	5860	5860	0
338	20241022	154300	371819540	5860	5860	5860	5860	0
339	20241022	154200	371819540	5860	5860	5860	5860	0
340	20241022	154100	371819540	5860	5860	5860	5860	0
341	20241022	154000	371819540	5860	5860	5860	5860	0
342	20241022	153900	371819540	5860	5860	5860	5860	0
343	20241022	153800	371819540	5860	5860	5860	5860	0
344	20241022	153700	371819540	5860	5860	5860	5860	0
345	20241022	153600	371819540	5860	5860	5860	5860	0
346	20241022	153500	371819540	5860	5860	5860	5860	0
347	20241022	153400	371819540	5860	5860	5860	5860	0
348	20241022	153300	371819540	5860	5860	5860	5860	0
349	20241022	153200	371819540	5860	5860	5860	5860	0
350	20241022	153100	371819540	5860	5860	5860	5860	0
351	20241022	153000	371819540	5860	5860	5860	5860	722
352	20241022	152900	367588620	5880	5880	5880	5880	0
353	20241022	152800	367588620	5880	5880	5880	5880	0
354	20241022	152700	367588620	5880	5880	5880	5880	0
355	20241022	152600	367588620	5880	5880	5880	5880	0
356	20241022	152500	367588620	5880	5880	5880	5880	0
357	20241022	152400	367588620	5880	5880	5880	5880	0
358	20241022	152300	367588620	5880	5880	5880	5880	0
359	20241022	152200	367588620	5880	5880	5880	5880	0
360	20241022	152100	367588620	5880	5880	5880	5880	0
361	20241022	152000	367588620	5880	5880	5880	5880	0
362	20241022	151900	367588620	5880	5880	5880	5880	3
363	20241022	151800	367570980	5850	5880	5880	5850	146
364	20241022	151700	366716850	5880	5860	5880	5860	120
365	20241022	151600	366013390	5850	5850	5850	5850	321
366	20241022	151500	364135540	5850	5850	5850	5850	500
367	20241022	151400	361210540	5840	5840	5840	5840	500
368	20241022	151300	358290540	5840	5840	5840	5840	4
369	20241022	151200	358267180	5840	5840	5840	5840	0
370	20241022	151100	358267180	5840	5840	5840	5840	110
371	20241022	151000	357624780	5840	5840	5860	5840	827
372	20241022	150900	352795080	5840	5840	5840	5840	0
373	20241022	150800	352795080	5840	5840	5840	5840	0
374	20241022	150700	352795080	5840	5850	5850	5830	5406
375	20241022	150600	321236260	5860	5860	5860	5860	242
376	20241022	150500	319818140	5860	5860	5860	5860	0
377	20241022	150400	319818140	5860	5870	5870	5860	500
378	20241022	150300	316885640	5900	5900	5900	5900	0
379	20241022	150200	316885640	5900	5900	5900	5900	0
380	20241022	150100	316885640	5900	5850	5900	5850	1182
381	20241022	150000	309970850	5850	5860	5860	5850	253
382	20241022	145900	308490010	5860	5850	5860	5850	30
383	20241022	145800	308314500	5860	5850	5860	5850	460
384	20241022	145700	305619700	5860	5860	5860	5860	2
385	20241022	145600	305607980	5860	5870	5870	5860	938
386	20241022	145500	300110300	5860	5860	5860	5860	1
387	20241022	145400	300104440	5890	5890	5890	5890	0
388	20241022	145300	300104440	5890	5890	5890	5890	1
389	20241022	145200	300098550	5890	5890	5890	5890	1
390	20241022	145100	300092660	5890	5890	5890	5890	1
391	20241022	145000	300086770	5860	5860	5860	5860	4
392	20241022	144900	300063330	5860	5860	5860	5860	3
393	20241022	144800	300045750	5890	5890	5890	5890	0
394	20241022	144700	300045750	5890	5890	5890	5890	0
395	20241022	144600	300045750	5890	5890	5890	5890	5
396	20241022	144500	300016300	5890	5890	5890	5890	0
397	20241022	144400	300016300	5890	5860	5890	5860	479
398	20241022	144300	297209330	5860	5860	5860	5860	0
399	20241022	144200	297209330	5860	5860	5860	5860	0
400	20241022	144100	297209330	5860	5860	5860	5860	1
401	20241022	144000	297203470	5860	5860	5860	5860	0
402	20241022	143900	297203470	5860	5860	5860	5860	0
403	20241022	143800	297203470	5860	5860	5860	5860	0
404	20241022	143700	297203470	5860	5860	5860	5860	0
405	20241022	143600	297203470	5860	5860	5860	5860	0
406	20241022	143500	297203470	5860	5860	5860	5860	0
407	20241022	143400	297203470	5860	5860	5860	5860	0
408	20241022	143300	297203470	5860	5860	5860	5860	0
409	20241022	143200	297203470	5860	5860	5860	5860	24
410	20241022	143100	297062830	5860	5860	5860	5860	0
411	20241022	143000	297062830	5860	5860	5860	5860	0
412	20241022	142900	297062830	5860	5860	5860	5860	0
413	20241022	142800	297062830	5860	5860	5860	5860	0
414	20241022	142700	297062830	5860	5860	5860	5860	0
415	20241022	142600	297062830	5860	5870	5870	5860	985
416	20241022	142500	291290640	5870	5870	5870	5870	10
417	20241022	142400	291231940	5870	5870	5870	5870	35
418	20241022	142300	291026490	5870	5870	5870	5870	0
419	20241022	142200	291026490	5870	5870	5890	5870	418
420	20241022	142100	288572670	5870	5870	5870	5870	50
421	20241022	142000	288279170	5870	5870	5890	5870	73
422	20241022	141900	287850640	5880	5880	5880	5880	357
423	20241022	141800	285751480	5880	5880	5880	5880	90
424	20241022	141700	285222280	5880	5880	5880	5880	44
425	20241022	141600	284963560	5890	5890	5890	5890	0
426	20241022	141500	284963560	5890	5890	5890	5890	0
427	20241022	141400	284963560	5890	5890	5890	5890	131
428	20241022	141300	284191970	5940	5940	5940	5940	0
429	20241022	141200	284191970	5940	5940	5940	5940	0
430	20241022	141100	284191970	5940	5940	5940	5940	2
431	20241022	141000	284180090	5900	5900	5900	5900	0
432	20241022	140900	284180090	5900	5900	5900	5900	0
433	20241022	140800	284180090	5900	5900	5900	5900	0
434	20241022	140700	284180090	5900	5900	5900	5900	0
435	20241022	140600	284180090	5900	5900	5900	5900	0
436	20241022	140500	284180090	5900	5900	5900	5900	0
437	20241022	140400	284180090	5900	5900	5900	5900	0
438	20241022	140300	284180090	5900	5900	5900	5900	815
439	20241022	140200	279371590	5900	5900	5900	5900	0
440	20241022	140100	279371590	5900	5900	5900	5900	23
441	20241022	140000	279235890	5900	5910	5910	5900	9
442	20241022	135900	279182730	5940	5940	5940	5940	1
443	20241022	135800	279176790	5930	5930	5930	5930	4
444	20241022	135700	279153070	5910	5910	5910	5910	627
445	20241022	135600	275447500	5900	5900	5900	5900	0
446	20241022	135500	275447500	5900	5910	5910	5900	15
447	20241022	135400	275358980	5940	5940	5940	5940	0
448	20241022	135300	275358980	5940	5940	5940	5940	0
449	20241022	135200	275358980	5940	5940	5940	5940	0
450	20241022	135100	275358980	5940	5940	5940	5940	0
451	20241022	135000	275358980	5940	5940	5940	5940	0
452	20241022	134900	275358980	5940	5940	5940	5940	0
453	20241022	134800	275358980	5940	5940	5940	5940	0
454	20241022	134700	275358980	5940	5910	5940	5900	53
455	20241022	134600	275046190	5940	5940	5940	5940	0
456	20241022	134500	275046190	5940	5940	5940	5940	1
457	20241022	134400	275040250	5900	5900	5900	5900	0
458	20241022	134300	275040250	5900	5900	5900	5900	0
459	20241022	134200	275040250	5900	5900	5900	5900	0
460	20241022	134100	275040250	5900	5900	5900	5900	0
461	20241022	134000	275040250	5900	5900	5900	5900	0
462	20241022	133900	275040250	5900	5900	5900	5900	85
463	20241022	133800	274538750	5900	5900	5900	5900	0
464	20241022	133700	274538750	5900	5900	5900	5900	0
465	20241022	133600	274538750	5900	5900	5900	5900	0
466	20241022	133500	274538750	5900	5900	5900	5900	1
467	20241022	133400	274532850	5910	5910	5910	5910	200
468	20241022	133300	273350850	5910	5910	5910	5910	0
469	20241022	133200	273350850	5910	5910	5910	5910	0
470	20241022	133100	273350850	5910	5910	5910	5910	0
471	20241022	133000	273350850	5910	5910	5910	5910	0
472	20241022	132900	273350850	5910	5910	5910	5910	0
473	20241022	132800	273350850	5910	5910	5910	5910	0
474	20241022	132700	273350850	5910	5910	5910	5910	0
475	20241022	132600	273350850	5910	5910	5910	5910	0
476	20241022	132500	273350850	5910	5910	5910	5910	0
477	20241022	132400	273350850	5910	5910	5910	5910	1
478	20241022	132300	273344940	5910	5910	5910	5910	0
479	20241022	132200	273344940	5910	5910	5910	5910	0
480	20241022	132100	273344940	5910	5910	5910	5910	0
481	20241022	132000	273344940	5910	5910	5910	5910	67
482	20241022	131900	272948970	5940	5940	5940	5940	0
483	20241022	131800	272948970	5940	5940	5940	5940	0
484	20241022	131700	272948970	5940	5940	5940	5940	0
485	20241022	131600	272948970	5940	5940	5940	5940	0
486	20241022	131500	272948970	5940	5940	5940	5940	0
487	20241022	131400	272948970	5940	5940	5940	5940	0
488	20241022	131300	272948970	5940	5940	5940	5940	0
489	20241022	131200	272948970	5940	5940	5940	5940	1
490	20241022	131100	272943030	5900	5900	5900	5900	0
491	20241022	131000	272943030	5900	5900	5900	5900	0
492	20241022	130900	272943030	5900	5900	5900	5900	0
493	20241022	130800	272943030	5900	5900	5900	5900	0
494	20241022	130700	272943030	5900	5900	5900	5900	0
495	20241022	130600	272943030	5900	5900	5900	5900	0
496	20241022	130500	272943030	5900	5900	5900	5900	1010
497	20241022	130400	266984030	5970	5970	5970	5970	1
498	20241022	130300	266978060	5970	5910	5970	5900	195
499	20241022	130200	265814600	5900	5900	5900	5900	0
500	20241022	130100	265814600	5900	5910	5910	5900	200
501	20241022	130000	264634300	5970	5930	5970	5930	1000
502	20241022	125900	258697540	5910	5910	5910	5910	0
503	20241022	125800	258697540	5910	5910	5910	5910	0
504	20241022	125700	258697540	5910	5910	5910	5910	125
505	20241022	125600	257958790	5910	5910	5910	5910	0
506	20241022	125500	257958790	5910	5910	5910	5910	0
507	20241022	125400	257958790	5910	5910	5910	5910	205
508	20241022	125300	256747240	5910	5910	5910	5910	0
509	20241022	125200	256747240	5910	5910	5910	5910	500
510	20241022	125100	253792240	5910	5910	5910	5910	263
511	20241022	125000	252237910	5910	5910	5910	5910	0
512	20241022	124900	252237910	5910	5910	5910	5910	0
513	20241022	124800	252237910	5910	5910	5910	5910	18
514	20241022	124700	252131530	5910	5910	5910	5910	0
515	20241022	124600	252131530	5910	5910	5910	5910	0
516	20241022	124500	252131530	5910	5910	5910	5910	20
517	20241022	124400	252013330	5910	5910	5910	5910	0
518	20241022	124300	252013330	5910	5910	5910	5910	0
519	20241022	124200	252013330	5910	5910	5910	5910	50
520	20241022	124100	251717830	5920	5920	5920	5920	68
521	20241022	124000	251315270	5920	5920	5920	5920	0
522	20241022	123900	251315270	5920	5920	5920	5920	120
523	20241022	123800	250604870	5930	5930	5930	5930	12
524	20241022	123700	250533710	5930	5930	5930	5930	0
525	20241022	123600	250533710	5930	5930	5930	5930	0
526	20241022	123500	250533710	5930	5930	5930	5930	0
527	20241022	123400	250533710	5930	5930	5930	5930	340
528	20241022	123300	248517510	5930	5930	5930	5930	817
529	20241022	123200	243672700	5950	5950	5950	5950	0
530	20241022	123100	243672700	5950	5970	5970	5950	231
531	20241022	123000	242296890	5970	5970	5970	5970	18
532	20241022	122900	242189430	6000	6000	6000	6000	0
533	20241022	122800	242189430	6000	6000	6000	6000	0
534	20241022	122700	242189430	6000	6000	6000	6000	2
535	20241022	122600	242177430	6000	6000	6000	6000	2
536	20241022	122500	242165430	5960	5960	5960	5960	0
537	20241022	122400	242165430	5960	5960	5960	5960	200
538	20241022	122300	240973430	5960	5960	5960	5960	220
539	20241022	122200	239662230	5960	5960	5960	5960	0
540	20241022	122100	239662230	5960	5960	5960	5960	128
541	20241022	122000	238899350	6000	6000	6000	6000	0
542	20241022	121900	238899350	6000	6000	6000	6000	0
543	20241022	121800	238899350	6000	6000	6000	6000	0
544	20241022	121700	238899350	6000	6000	6000	6000	5
545	20241022	121600	238869350	6000	6000	6000	6000	0
546	20241022	121500	238869350	6000	6000	6000	6000	0
547	20241022	121400	238869350	6000	6000	6000	6000	0
548	20241022	121300	238869350	6000	6000	6000	6000	0
549	20241022	121200	238869350	6000	6000	6000	6000	191
550	20241022	121100	237723350	5990	5990	5990	5990	0
551	20241022	121000	237723350	5990	5990	5990	5990	0
552	20241022	120900	237723350	5990	5990	5990	5990	0
553	20241022	120800	237723350	5990	5990	5990	5990	0
554	20241022	120700	237723350	5990	5990	5990	5990	400
555	20241022	120600	235327350	5960	5960	5960	5960	124
556	20241022	120500	234588310	5960	5960	5960	5960	0
557	20241022	120400	234588310	5960	5960	5960	5960	0
558	20241022	120300	234588310	5960	5960	5960	5960	83
559	20241022	120200	234093630	5970	5990	5990	5970	516
560	20241022	120100	231003110	6000	6000	6000	6000	0
561	20241022	120000	231003110	6000	6000	6000	6000	0
562	20241022	115900	231003110	6000	6000	6000	6000	0
563	20241022	115800	231003110	6000	6000	6000	6000	0
564	20241022	115700	231003110	6000	6000	6000	6000	0
565	20241022	115600	231003110	6000	6000	6000	6000	0
566	20241022	115500	231003110	6000	5990	6000	5990	166
567	20241022	115400	230007930	5990	5990	5990	5990	0
568	20241022	115300	230007930	5990	5990	5990	5990	0
569	20241022	115200	230007930	5990	5990	5990	5990	0
570	20241022	115100	230007930	5990	5970	5990	5970	235
571	20241022	115000	228603140	5990	5990	5990	5990	162
572	20241022	114900	227632760	5970	5970	5970	5970	0
573	20241022	114800	227632760	5970	5970	5970	5970	1
574	20241022	114700	227626790	5970	5970	5970	5970	0
575	20241022	114600	227626790	5970	5970	5970	5970	0
576	20241022	114500	227626790	5970	5970	5970	5970	20
577	20241022	114400	227507390	5960	5960	5960	5960	0
578	20241022	114300	227507390	5960	5960	5960	5960	1
579	20241022	114200	227501430	5990	5990	5990	5990	0
580	20241022	114100	227501430	5990	5990	5990	5990	0
581	20241022	114000	227501430	5990	5990	5990	5990	1
582	20241022	113900	227495440	5950	5940	5950	5940	180
583	20241022	113800	226425240	5930	5930	5930	5930	0
584	20241022	113700	226425240	5930	5930	5930	5930	893
585	20241022	113600	221129750	5910	5910	5910	5910	0
586	20241022	113500	221129750	5910	5910	5910	5910	0
587	20241022	113400	221129750	5910	5910	5910	5910	206
588	20241022	113300	219912290	5920	5920	5920	5920	0
589	20241022	113200	219912290	5920	5920	5920	5920	0
590	20241022	113100	219912290	5920	5920	5920	5920	0
591	20241022	113000	219912290	5920	5920	5920	5920	0
592	20241022	112900	219912290	5920	5920	5920	5920	0
593	20241022	112800	219912290	5920	5920	5920	5920	100
594	20241022	112700	219320290	5920	5920	5920	5920	100
595	20241022	112600	218728290	5950	5950	5950	5950	0
596	20241022	112500	218728290	5950	5950	5950	5950	0
597	20241022	112400	218728290	5950	5950	5950	5950	0
598	20241022	112300	218728290	5950	5950	5950	5950	200
599	20241022	112200	217538290	5950	5950	5950	5950	0
600	20241022	112100	217538290	5950	5950	5950	5950	0
601	20241022	112000	217538290	5950	5950	5950	5950	0
602	20241022	111900	217538290	5950	5950	5950	5950	1
603	20241022	111800	217532340	5950	5950	5950	5950	100
604	20241022	111700	216937340	5950	5950	5950	5950	0
605	20241022	111600	216937340	5950	5950	5950	5950	6
606	20241022	111500	216901640	5930	5930	5930	5930	0
607	20241022	111400	216901640	5930	5930	5930	5930	0
608	20241022	111300	216901640	5930	5930	5930	5930	99
609	20241022	111200	216314570	5930	5930	5930	5930	0
610	20241022	111100	216314570	5930	5930	5930	5930	0
611	20241022	111000	216314570	5930	5940	5940	5930	540
612	20241022	110900	213111670	5950	5950	5950	5950	0
613	20241022	110800	213111670	5950	5950	5950	5950	0
614	20241022	110700	213111670	5950	5950	5950	5950	0
615	20241022	110600	213111670	5950	5950	5950	5950	0
616	20241022	110500	213111670	5950	5950	5950	5950	28
617	20241022	110400	212945070	5950	5950	5950	5950	0
618	20241022	110300	212945070	5950	5950	5950	5930	182
619	20241022	110200	211865470	5940	5930	5940	5930	17
620	20241022	110100	211764500	5940	5940	5940	5940	4
621	20241022	110000	211740740	5930	5930	5930	5930	5
622	20241022	105900	211711090	5950	5950	5950	5950	0
623	20241022	105800	211711090	5950	5950	5950	5950	0
624	20241022	105700	211711090	5950	5950	5950	5950	0
625	20241022	105600	211711090	5950	5950	5950	5950	8
626	20241022	105500	211663490	5950	5950	5950	5950	0
627	20241022	105400	211663490	5950	5950	5950	5950	0
628	20241022	105300	211663490	5950	5950	5950	5950	0
629	20241022	105200	211663490	5950	5950	5950	5950	0
630	20241022	105100	211663490	5950	5950	5950	5950	0
631	20241022	105000	211663490	5950	5950	5950	5950	0
632	20241022	104900	211663490	5950	5950	5950	5950	0
633	20241022	104800	211663490	5950	5950	5950	5950	0
634	20241022	104700	211663490	5950	5940	5950	5940	392
635	20241022	104600	209331100	5930	5940	5940	5930	10
636	20241022	104500	209271730	5940	5940	5940	5940	0
637	20241022	104400	209271730	5940	5940	5940	5940	93
638	20241022	104300	208719310	5950	5950	5950	5950	0
639	20241022	104200	208719310	5950	5960	5960	5950	561
640	20241022	104100	205377670	5970	5970	5970	5970	1
641	20241022	104000	205371700	5960	5960	5960	5960	1
642	20241022	103900	205365740	5970	5970	5970	5970	0
643	20241022	103800	205365740	5970	5970	5970	5970	0
644	20241022	103700	205365740	5970	5970	5970	5970	0
645	20241022	103600	205365740	5970	5970	5970	5970	16
646	20241022	103500	205270220	5970	5970	5970	5970	0
647	20241022	103400	205270220	5970	5970	5970	5970	0
648	20241022	103300	205270220	5970	5970	5970	5970	0
649	20241022	103200	205270220	5970	5970	5970	5970	0
650	20241022	103100	205270220	5970	5970	5970	5970	0
651	20241022	103000	205270220	5970	5900	5970	5900	8586
652	20241022	102900	154393390	5900	5870	5900	5870	1241
653	20241022	102800	147077810	5880	5880	5880	5880	0
654	20241022	102700	147077810	5880	5880	5880	5880	0
655	20241022	102600	147077810	5880	5880	5880	5880	0
656	20241022	102500	147077810	5880	5880	5880	5880	0
657	20241022	102400	147077810	5880	5880	5880	5880	1130
658	20241022	102300	140433410	5870	5870	5870	5870	28
659	20241022	102200	140269050	5870	5870	5870	5870	1061
660	20241022	102100	134040980	5870	5870	5870	5870	0
661	20241022	102000	134040980	5870	5870	5870	5870	0
662	20241022	101900	134040980	5870	5870	5870	5870	0
663	20241022	101800	134040980	5870	5870	5870	5870	125
664	20241022	101700	133307230	5860	5860	5860	5860	0
665	20241022	101600	133307230	5860	5860	5860	5860	0
666	20241022	101500	133307230	5860	5860	5860	5860	380
667	20241022	101400	131080430	5900	5900	5900	5900	11
668	20241022	101300	131015530	5900	5900	5900	5900	500
669	20241022	101200	128065530	5900	5900	5900	5900	0
670	20241022	101100	128065530	5900	5900	5900	5900	0
671	20241022	101000	128065530	5900	5900	5900	5900	2
672	20241022	100900	128053730	5900	5890	5900	5890	199
673	20241022	100800	126879680	5860	5860	5860	5860	90
674	20241022	100700	126352280	5890	5890	5890	5890	0
675	20241022	100600	126352280	5890	5880	5890	5880	1150
676	20241022	100500	119585180	5840	5840	5840	5840	0
677	20241022	100400	119585180	5840	5840	5840	5840	250
678	20241022	100300	118125180	5880	5880	5880	5880	904
679	20241022	100200	112809660	5880	5880	5880	5880	0
680	20241022	100100	112809660	5880	5880	5880	5880	2
681	20241022	100000	112797900	5840	5880	5880	5840	173
682	20241022	095900	111780780	5850	5850	5850	5850	23
683	20241022	095800	111646230	5880	5850	5880	5830	991
684	20241022	095700	105850630	5830	5830	5830	5830	400
685	20241022	095600	103518630	5820	5820	5830	5820	210
686	20241022	095500	102296030	5820	5890	5890	5820	3449
687	20241022	095400	82193440	5880	5880	5880	5880	473
688	20241022	095300	79412200	5880	5920	5920	5880	5297
689	20241022	095200	48154150	5920	5930	5930	5920	115
690	20241022	095100	47472210	5930	5930	5930	5930	19
691	20241022	095000	47359540	5960	5960	5960	5960	0
692	20241022	094900	47359540	5960	5930	5960	5930	36
693	20241022	094800	47146030	5930	5930	5930	5930	15
694	20241022	094700	47057080	5930	5930	5930	5930	20
695	20241022	094600	46938480	5930	5960	5960	5930	11
696	20241022	094500	46872950	5960	5960	5960	5960	0
697	20241022	094400	46872950	5960	5960	5960	5960	0
698	20241022	094300	46872950	5960	5960	5960	5960	0
699	20241022	094200	46872950	5960	5960	5960	5960	11
700	20241022	094100	46807390	5960	5940	5960	5940	5
701	20241022	094000	46777650	5940	5940	5940	5940	1
702	20241022	093900	46771710	5940	5940	5940	5940	0
703	20241022	093800	46771710	5940	5940	5940	5940	3
704	20241022	093700	46753890	5940	5940	5940	5940	57
705	20241022	093600	46415310	5940	5940	5940	5940	0
706	20241022	093500	46415310	5940	5940	5940	5940	0
707	20241022	093400	46415310	5940	5940	5940	5940	0
708	20241022	093300	46415310	5940	5940	5940	5940	4
709	20241022	093200	46391550	5930	5930	5930	5930	47
710	20241022	093100	46112840	5930	5930	5930	5930	0
711	20241022	093000	46112840	5930	5910	5930	5910	37
712	20241022	092900	45894150	5910	5910	5910	5910	0
713	20241022	092800	45894150	5910	5910	5910	5910	45
714	20241022	092700	45628200	5910	5910	5910	5910	0
715	20241022	092600	45628200	5910	5920	5920	5910	506
716	20241022	092500	42636540	5940	5940	5940	5940	10
717	20241022	092400	42577140	5940	5940	5940	5940	1
718	20241022	092300	42571200	5910	5920	5920	5910	632
719	20241022	092200	38833580	5920	5920	5920	5920	563
720	20241022	092100	35500620	5930	5930	5930	5920	198
721	20241022	092000	34327190	5930	5920	5930	5920	104
722	20241022	091900	33711180	5920	5930	5930	5920	362
723	20241022	091800	31566490	5930	5940	5940	5930	1537
724	20241022	091700	22444710	5940	5960	5960	5940	708
725	20241022	091600	18233670	5980	5980	5980	5980	2
726	20241022	091500	18221710	5990	5960	5990	5960	18
727	20241022	091400	18114400	6000	6000	6000	6000	0
728	20241022	091300	18114400	6000	5990	6000	5990	530
729	20241022	091200	14935040	5990	5990	5990	5990	0
730	20241022	091100	14935040	5990	5990	5990	5990	1
731	20241022	091000	14929050	5950	5950	5950	5950	34
732	20241022	090900	14726750	6020	6020	6020	6020	194
733	20241022	090800	13558870	5930	5950	5950	5930	1092
734	20241022	090700	7068010	6060	6030	6060	5940	255
735	20241022	090600	5536200	6030	5980	6030	5960	521
736	20241022	090500	2427890	6080	6080	6080	6080	0
737	20241022	090400	2427890	6080	5970	6100	5970	227
738	20241022	090300	1051820	5940	5940	5940	5940	123
739	20241022	090200	321200	5940	5940	5940	5940	0
740	20241022	090100	321200	5940	5950	5950	5940	41
741	20241022	090000	77610	5970	5970	5970	5970	3