KissMeData/038290/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192300	518605230	17910	17910	17910	17910	798
3	20241022	192200	518605230	17910	17910	17910	17910	0
4	20241022	192100	518605230	17910	17910	17910	17910	0
5	20241022	192000	518605230	17910	17910	17910	17910	0
6	20241022	191900	518605230	17910	17910	17910	17910	0
7	20241022	191800	518605230	17910	17910	17910	17910	0
8	20241022	191700	518605230	17910	17910	17910	17910	0
9	20241022	191600	518605230	17910	17910	17910	17910	0
10	20241022	191500	518605230	17910	17910	17910	17910	0
11	20241022	191400	518605230	17910	17910	17910	17910	0
12	20241022	191300	518605230	17910	17910	17910	17910	0
13	20241022	191200	518605230	17910	17910	17910	17910	0
14	20241022	191100	518605230	17910	17910	17910	17910	0
15	20241022	191000	518605230	17910	17910	17910	17910	0
16	20241022	190900	518605230	17910	17910	17910	17910	0
17	20241022	190800	518605230	17910	17910	17910	17910	0
18	20241022	190700	518605230	17910	17910	17910	17910	0
19	20241022	190600	518605230	17910	17910	17910	17910	0
20	20241022	190500	518605230	17910	17910	17910	17910	0
21	20241022	190400	518605230	17910	17910	17910	17910	0
22	20241022	190300	518605230	17910	17910	17910	17910	0
23	20241022	190200	518605230	17910	17910	17910	17910	0
24	20241022	190100	518605230	17910	17910	17910	17910	0
25	20241022	190000	518605230	17910	17910	17910	17910	0
26	20241022	185900	518605230	17910	17910	17910	17910	0
27	20241022	185800	518605230	17910	17910	17910	17910	0
28	20241022	185700	518605230	17910	17910	17910	17910	0
29	20241022	185600	518605230	17910	17910	17910	17910	0
30	20241022	185500	518605230	17910	17910	17910	17910	0
31	20241022	185400	518605230	17910	17910	17910	17910	0
32	20241022	185300	518605230	17910	17910	17910	17910	798
33	20241022	185200	518605230	17910	17910	17910	17910	0
34	20241022	185100	518605230	17910	17910	17910	17910	0
35	20241022	185000	518605230	17910	17910	17910	17910	0
36	20241022	184900	518605230	17910	17910	17910	17910	0
37	20241022	184800	518605230	17910	17910	17910	17910	0
38	20241022	184700	518605230	17910	17910	17910	17910	0
39	20241022	184600	518605230	17910	17910	17910	17910	0
40	20241022	184500	518605230	17910	17910	17910	17910	0
41	20241022	184400	518605230	17910	17910	17910	17910	0
42	20241022	184300	518605230	17910	17910	17910	17910	0
43	20241022	184200	518605230	17910	17910	17910	17910	0
44	20241022	184100	518605230	17910	17910	17910	17910	0
45	20241022	184000	518605230	17910	17910	17910	17910	0
46	20241022	183900	518605230	17910	17910	17910	17910	0
47	20241022	183800	518605230	17910	17910	17910	17910	0
48	20241022	183700	518605230	17910	17910	17910	17910	0
49	20241022	183600	518605230	17910	17910	17910	17910	0
50	20241022	183500	518605230	17910	17910	17910	17910	0
51	20241022	183400	518605230	17910	17910	17910	17910	0
52	20241022	183300	518605230	17910	17910	17910	17910	0
53	20241022	183200	518605230	17910	17910	17910	17910	0
54	20241022	183100	518605230	17910	17910	17910	17910	0
55	20241022	183000	518605230	17910	17910	17910	17910	0
56	20241022	182900	518605230	17910	17910	17910	17910	0
57	20241022	182800	518605230	17910	17910	17910	17910	0
58	20241022	182700	518605230	17910	17910	17910	17910	0
59	20241022	182600	518605230	17910	17910	17910	17910	0
60	20241022	182500	518605230	17910	17910	17910	17910	0
61	20241022	182400	518605230	17910	17910	17910	17910	0
62	20241022	182300	518605230	17910	17910	17910	17910	798
63	20241022	182200	518605230	17910	17910	17910	17910	0
64	20241022	182100	518605230	17910	17910	17910	17910	0
65	20241022	182000	518605230	17910	17910	17910	17910	0
66	20241022	181900	518605230	17910	17910	17910	17910	0
67	20241022	181800	518605230	17910	17910	17910	17910	0
68	20241022	181700	518605230	17910	17910	17910	17910	0
69	20241022	181600	518605230	17910	17910	17910	17910	0
70	20241022	181500	518605230	17910	17910	17910	17910	0
71	20241022	181400	518605230	17910	17910	17910	17910	0
72	20241022	181300	518605230	17910	17910	17910	17910	0
73	20241022	181200	518605230	17910	17910	17910	17910	0
74	20241022	181100	518605230	17910	17910	17910	17910	0
75	20241022	181000	518605230	17910	17910	17910	17910	0
76	20241022	180900	518605230	17910	17910	17910	17910	0
77	20241022	180800	518605230	17910	17910	17910	17910	0
78	20241022	180700	518605230	17910	17910	17910	17910	0
79	20241022	180600	518605230	17910	17910	17910	17910	0
80	20241022	180500	518605230	17910	17910	17910	17910	0
81	20241022	180400	518605230	17910	17910	17910	17910	0
82	20241022	180300	518605230	17910	17910	17910	17910	0
83	20241022	180200	518605230	17910	17910	17910	17910	0
84	20241022	180100	518605230	17910	17910	17910	17910	0
85	20241022	180000	518605230	17910	17910	17910	17910	0
86	20241022	175900	518605230	17910	17910	17910	17910	0
87	20241022	175800	518605230	17910	17910	17910	17910	0
88	20241022	175700	518605230	17910	17910	17910	17910	0
89	20241022	175600	518605230	17910	17910	17910	17910	0
90	20241022	175500	518605230	17910	17910	17910	17910	0
91	20241022	175400	518605230	17910	17910	17910	17910	0
92	20241022	175300	518605230	17910	17910	17910	17910	798
93	20241022	175200	518605230	17910	17910	17910	17910	0
94	20241022	175100	518605230	17910	17910	17910	17910	0
95	20241022	175000	518605230	17910	17910	17910	17910	0
96	20241022	174900	518605230	17910	17910	17910	17910	0
97	20241022	174800	518605230	17910	17910	17910	17910	0
98	20241022	174700	518605230	17910	17910	17910	17910	0
99	20241022	174600	518605230	17910	17910	17910	17910	0
100	20241022	174500	518605230	17910	17910	17910	17910	0
101	20241022	174400	518605230	17910	17910	17910	17910	0
102	20241022	174300	518605230	17910	17910	17910	17910	0
103	20241022	174200	518605230	17910	17910	17910	17910	0
104	20241022	174100	518605230	17910	17910	17910	17910	0
105	20241022	174000	518605230	17910	17910	17910	17910	0
106	20241022	173900	518605230	17910	17910	17910	17910	0
107	20241022	173800	518605230	17910	17910	17910	17910	0
108	20241022	173700	518605230	17910	17910	17910	17910	0
109	20241022	173600	518605230	17910	17910	17910	17910	0
110	20241022	173500	518605230	17910	17910	17910	17910	0
111	20241022	173400	518605230	17910	17910	17910	17910	0
112	20241022	173300	518605230	17910	17910	17910	17910	0
113	20241022	173200	518605230	17910	17910	17910	17910	0
114	20241022	173100	518605230	17910	17910	17910	17910	0
115	20241022	173000	518605230	17910	17910	17910	17910	0
116	20241022	172900	518605230	17910	17910	17910	17910	0
117	20241022	172800	518605230	17910	17910	17910	17910	0
118	20241022	172700	518605230	17910	17910	17910	17910	0
119	20241022	172600	518605230	17910	17910	17910	17910	0
120	20241022	172500	518605230	17910	17910	17910	17910	0
121	20241022	172400	518605230	17910	17910	17910	17910	0
122	20241022	172300	518605230	17910	17910	17910	17910	798
123	20241022	172200	518605230	17910	17910	17910	17910	0
124	20241022	172100	518605230	17910	17910	17910	17910	0
125	20241022	172000	518605230	17910	17910	17910	17910	0
126	20241022	171900	518605230	17910	17910	17910	17910	0
127	20241022	171800	518605230	17910	17910	17910	17910	0
128	20241022	171700	518605230	17910	17910	17910	17910	0
129	20241022	171600	518605230	17910	17910	17910	17910	0
130	20241022	171500	518605230	17910	17910	17910	17910	0
131	20241022	171400	518605230	17910	17910	17910	17910	0
132	20241022	171300	518605230	17910	17910	17910	17910	0
133	20241022	171200	518605230	17910	17910	17910	17910	0
134	20241022	171100	518605230	17910	17910	17910	17910	0
135	20241022	171000	518605230	17910	17910	17910	17910	0
136	20241022	170900	518605230	17910	17910	17910	17910	0
137	20241022	170800	518605230	17910	17910	17910	17910	0
138	20241022	170700	518605230	17910	17910	17910	17910	0
139	20241022	170600	518605230	17910	17910	17910	17910	0
140	20241022	170500	518605230	17910	17910	17910	17910	0
141	20241022	170400	518605230	17910	17910	17910	17910	0
142	20241022	170300	518605230	17910	17910	17910	17910	0
143	20241022	170200	518605230	17910	17910	17910	17910	0
144	20241022	170100	518605230	17910	17910	17910	17910	0
145	20241022	170000	518605230	17910	17910	17910	17910	0
146	20241022	165900	518605230	17910	17910	17910	17910	0
147	20241022	165800	518605230	17910	17910	17910	17910	0
148	20241022	165700	518605230	17910	17910	17910	17910	0
149	20241022	165600	518605230	17910	17910	17910	17910	0
150	20241022	165500	518605230	17910	17910	17910	17910	0
151	20241022	165400	518605230	17910	17910	17910	17910	0
152	20241022	165300	518605230	17910	17910	17910	17910	798
153	20241022	165200	518605230	17910	17910	17910	17910	0
154	20241022	165100	518605230	17910	17910	17910	17910	0
155	20241022	165000	518605230	17910	17910	17910	17910	0
156	20241022	164900	518605230	17910	17910	17910	17910	0
157	20241022	164800	518605230	17910	17910	17910	17910	0
158	20241022	164700	518605230	17910	17910	17910	17910	0
159	20241022	164600	518605230	17910	17910	17910	17910	0
160	20241022	164500	518605230	17910	17910	17910	17910	0
161	20241022	164400	518605230	17910	17910	17910	17910	0
162	20241022	164300	518605230	17910	17910	17910	17910	0
163	20241022	164200	518605230	17910	17910	17910	17910	0
164	20241022	164100	518605230	17910	17910	17910	17910	0
165	20241022	164000	518605230	17910	17910	17910	17910	0
166	20241022	163900	518605230	17910	17910	17910	17910	0
167	20241022	163800	518605230	17910	17910	17910	17910	0
168	20241022	163700	518605230	17910	17910	17910	17910	0
169	20241022	163600	518605230	17910	17910	17910	17910	0
170	20241022	163500	518605230	17910	17910	17910	17910	0
171	20241022	163400	518605230	17910	17910	17910	17910	0
172	20241022	163300	518605230	17910	17910	17910	17910	0
173	20241022	163200	518605230	17910	17910	17910	17910	0
174	20241022	163100	518605230	17910	17910	17910	17910	0
175	20241022	163000	518605230	17910	17910	17910	17910	0
176	20241022	162900	518605230	17910	17910	17910	17910	0
177	20241022	162800	518605230	17910	17910	17910	17910	0
178	20241022	162700	518605230	17910	17910	17910	17910	0
179	20241022	162600	518605230	17910	17910	17910	17910	0
180	20241022	162500	518605230	17910	17910	17910	17910	0
181	20241022	162400	518605230	17910	17910	17910	17910	0
182	20241022	162300	518605230	17910	17910	17910	17910	798
183	20241022	162200	518605230	17910	17910	17910	17910	0
184	20241022	162100	518605230	17910	17910	17910	17910	0
185	20241022	162000	518605230	17910	17910	17910	17910	0
186	20241022	161900	518605230	17910	17910	17910	17910	0
187	20241022	161800	518605230	17910	17910	17910	17910	0
188	20241022	161700	518605230	17910	17910	17910	17910	0
189	20241022	161600	518605230	17910	17910	17910	17910	0
190	20241022	161500	518605230	17910	17910	17910	17910	0
191	20241022	161400	518605230	17910	17910	17910	17910	0
192	20241022	161300	518605230	17910	17910	17910	17910	0
193	20241022	161200	518605230	17910	17910	17910	17910	0
194	20241022	161100	518605230	17910	17910	17910	17910	0
195	20241022	161000	518605230	17910	17910	17910	17910	0
196	20241022	160900	518605230	17910	17910	17910	17910	0
197	20241022	160800	518605230	17910	17910	17910	17910	0
198	20241022	160700	518605230	17910	17910	17910	17910	0
199	20241022	160600	518605230	17910	17910	17910	17910	0
200	20241022	160500	518605230	17910	17910	17910	17910	0
201	20241022	160400	518605230	17910	17910	17910	17910	0
202	20241022	160300	518605230	17910	17910	17910	17910	0
203	20241022	160200	518605230	17910	17910	17910	17910	0
204	20241022	160100	518605230	17910	17910	17910	17910	0
205	20241022	160000	518605230	17910	17910	17910	17910	0
206	20241022	155900	518605230	17910	17910	17910	17910	0
207	20241022	155800	518605230	17910	17910	17910	17910	0
208	20241022	155700	518605230	17910	17910	17910	17910	0
209	20241022	155600	518605230	17910	17910	17910	17910	0
210	20241022	155500	518605230	17910	17910	17910	17910	0
211	20241022	155400	518605230	17910	17910	17910	17910	0
212	20241022	155300	518605230	17910	17910	17910	17910	798
213	20241022	155200	518605230	17910	17910	17910	17910	0
214	20241022	155100	518605230	17910	17910	17910	17910	0
215	20241022	155000	518605230	17910	17910	17910	17910	0
216	20241022	154900	518605230	17910	17910	17910	17910	0
217	20241022	154800	518605230	17910	17910	17910	17910	0
218	20241022	154700	518605230	17910	17910	17910	17910	0
219	20241022	154600	518605230	17910	17910	17910	17910	0
220	20241022	154500	518605230	17910	17910	17910	17910	0
221	20241022	154400	518605230	17910	17910	17910	17910	0
222	20241022	154300	518605230	17910	17910	17910	17910	0
223	20241022	154200	518605230	17910	17910	17910	17910	0
224	20241022	154100	518605230	17910	17910	17910	17910	0
225	20241022	154000	518605230	17910	17910	17910	17910	0
226	20241022	153900	518605230	17910	17910	17910	17910	0
227	20241022	153800	518605230	17910	17910	17910	17910	0
228	20241022	153700	518605230	17910	17910	17910	17910	0
229	20241022	153600	518605230	17910	17910	17910	17910	0
230	20241022	153500	518605230	17910	17910	17910	17910	0
231	20241022	153400	518605230	17910	17910	17910	17910	0
232	20241022	153300	518605230	17910	17910	17910	17910	0
233	20241022	153200	518605230	17910	17910	17910	17910	0
234	20241022	153100	518605230	17910	17910	17910	17910	0
235	20241022	153000	518605230	17910	17910	17910	17910	798
236	20241022	152900	504313050	18010	18010	18010	18010	0
237	20241022	152800	504313050	18010	18010	18010	18010	0
238	20241022	152700	504313050	18010	18010	18010	18010	0
239	20241022	152600	504313050	18010	18010	18010	18010	0
240	20241022	152500	504313050	18010	18010	18010	18010	0
241	20241022	152400	504313050	18010	18010	18010	18010	0
242	20241022	152300	504313050	18010	18010	18010	18010	0
243	20241022	152200	504313050	18010	18010	18010	18010	0
244	20241022	152100	504313050	18010	18010	18010	18010	0
245	20241022	152000	504313050	18010	18010	18010	18010	0
246	20241022	151900	504313050	18010	17930	18010	17930	21
247	20241022	151800	503935100	18010	17930	18010	17910	182
248	20241022	151700	500666270	17930	17930	17930	17930	1
249	20241022	151600	500648340	17990	17990	17990	17990	0
250	20241022	151500	500648340	17990	17910	18000	17910	51
251	20241022	151400	499731740	18000	17940	18000	17910	49
252	20241022	151300	498852940	18030	18030	18030	18030	0
253	20241022	151200	498852940	18030	17920	18030	17920	10
254	20241022	151100	498672790	17910	17910	17910	17910	0
255	20241022	151000	498672790	17910	17910	17910	17910	0
256	20241022	150900	498672790	17910	17910	17910	17910	0
257	20241022	150800	498672790	17910	17910	17910	17910	50
258	20241022	150700	497777290	17920	17920	18030	17920	29
259	20241022	150600	497255920	17940	17910	17940	17910	60
260	20241022	150500	496179930	17940	17910	17940	17910	10
261	20241022	150400	496000560	17940	17900	17940	17900	103
262	20241022	150300	494153090	17940	17920	17940	17920	10
263	20241022	150200	493973710	17920	17920	17920	17920	1
264	20241022	150100	493955790	17920	17920	17920	17920	5
265	20241022	150000	493866190	17940	17940	17940	17940	0
266	20241022	145900	493866190	17940	17940	17940	17940	0
267	20241022	145800	493866190	17940	17900	17940	17900	105
268	20241022	145700	491982690	17940	17940	17940	17940	50
269	20241022	145600	491085690	17920	17920	17920	17920	0
270	20241022	145500	491085690	17920	17920	17920	17920	100
271	20241022	145400	489293690	17920	17900	17920	17890	279
272	20241022	145300	484296100	17910	17950	17950	17910	541
273	20241022	145200	474601390	17950	17940	17950	17940	12
274	20241022	145100	474386000	17930	17930	17930	17930	6
275	20241022	145000	474278420	17930	17930	17930	17930	0
276	20241022	144900	474278420	17930	17930	17930	17930	0
277	20241022	144800	474278420	17930	17930	17930	17930	3
278	20241022	144700	474224630	17930	17930	17930	17930	2
279	20241022	144600	474188770	17950	17950	17950	17950	0
280	20241022	144500	474188770	17950	17950	17950	17950	50
281	20241022	144400	473291270	18030	17950	18030	17950	50
282	20241022	144300	472390240	17940	17940	17940	17940	1
283	20241022	144200	472372300	17940	17940	17940	17940	1
284	20241022	144100	472354360	18030	18030	18030	18030	0
285	20241022	144000	472354360	18030	17930	18030	17930	1271
286	20241022	143900	449438520	17930	17930	17930	17930	0
287	20241022	143800	449438520	17930	17930	17930	17930	0
288	20241022	143700	449438520	17930	17930	17930	17930	194
289	20241022	143600	445960100	17940	17940	17940	17940	0
290	20241022	143500	445960100	17940	17940	17940	17940	179
291	20241022	143400	442748840	17940	17940	17940	17940	321
292	20241022	143300	436990100	18030	18030	18030	18030	0
293	20241022	143200	436990100	18030	18030	18030	18030	0
294	20241022	143100	436990100	18030	18030	18030	18030	0
295	20241022	143000	436990100	18030	17960	18030	17960	16
296	20241022	142900	436701690	18030	18030	18030	18030	0
297	20241022	142800	436701690	18030	17960	18030	17960	100
298	20241022	142700	434900260	18030	17960	18030	17960	308
299	20241022	142600	429347160	18030	18030	18030	18030	0
300	20241022	142500	429347160	18030	17940	18030	17930	105
301	20241022	142400	427463340	17940	17940	17940	17940	5
302	20241022	142300	427373640	17940	17940	17940	17940	1
303	20241022	142200	427355700	17940	17940	17940	17940	0
304	20241022	142100	427355700	17940	17940	17940	17940	0
305	20241022	142000	427355700	17940	17940	17940	17940	16
306	20241022	141900	427068660	17960	17960	17960	17960	1
307	20241022	141800	427050700	17980	17980	17980	17980	0
308	20241022	141700	427050700	17980	17980	17980	17980	0
309	20241022	141600	427050700	17980	17980	17980	17980	0
310	20241022	141500	427050700	17980	17960	17980	17960	290
311	20241022	141400	421837520	17960	17960	17960	17960	0
312	20241022	141300	421837520	17960	17960	17960	17960	0
313	20241022	141200	421837520	17960	17960	17960	17960	0
314	20241022	141100	421837520	17960	17960	17960	17960	0
315	20241022	141000	421837520	17960	17960	17960	17960	1
316	20241022	140900	421819560	17960	17960	17960	17960	0
317	20241022	140800	421819560	17960	17960	17960	17960	0
318	20241022	140700	421819560	17960	17960	17960	17960	1
319	20241022	140600	421801600	17940	17940	17940	17940	0
320	20241022	140500	421801600	17940	17940	17940	17940	100
321	20241022	140400	420007600	17940	17940	17940	17940	0
322	20241022	140300	420007600	17940	17940	17940	17940	0
323	20241022	140200	420007600	17940	17940	17940	17940	0
324	20241022	140100	420007600	17940	17940	17940	17940	7
325	20241022	140000	419882020	17920	17920	17920	17920	210
326	20241022	135900	416118820	17930	17940	17940	17930	8
327	20241022	135800	415975360	17950	17950	17950	17950	0
328	20241022	135700	415975360	17950	17950	17950	17950	0
329	20241022	135600	415975360	17950	17950	17950	17950	0
330	20241022	135500	415975360	17950	17970	17970	17950	44
331	20241022	135400	415185380	17970	17970	17970	17970	0
332	20241022	135300	415185380	17970	17970	17970	17970	0
333	20241022	135200	415185380	17970	17970	17970	17970	5
334	20241022	135100	415095530	17980	17980	17980	17980	5
335	20241022	135000	415005630	17980	17980	17980	17980	0
336	20241022	134900	415005630	17980	17970	17980	17970	10
337	20241022	134800	414825880	17970	17970	17970	17970	5
338	20241022	134700	414736030	17980	17960	17980	17960	10
339	20241022	134600	414556310	17950	17950	17950	17950	0
340	20241022	134500	414556310	17950	17950	17950	17950	0
341	20241022	134400	414556310	17950	17950	17950	17950	0
342	20241022	134300	414556310	17950	17950	17950	17950	0
343	20241022	134200	414556310	17950	17950	17950	17950	1
344	20241022	134100	414538360	17920	17950	17950	17920	300
345	20241022	134000	409162200	17950	17950	17950	17950	5
346	20241022	133900	409072450	17950	17950	17950	17950	0
347	20241022	133800	409072450	17950	17950	17950	17950	0
348	20241022	133700	409072450	17950	17950	17950	17950	0
349	20241022	133600	409072450	17950	17950	17950	17950	0
350	20241022	133500	409072450	17950	17950	17950	17950	0
351	20241022	133400	409072450	17950	17950	17950	17950	1
352	20241022	133300	409054500	17950	17950	17950	17950	6
353	20241022	133200	408946800	17940	17940	17940	17940	0
354	20241022	133100	408946800	17940	17940	17940	17940	1
355	20241022	133000	408928860	17940	17940	17940	17940	0
356	20241022	132900	408928860	17940	17940	17940	17940	0
357	20241022	132800	408928860	17940	17940	17940	17940	0
358	20241022	132700	408928860	17940	17940	17940	17940	0
359	20241022	132600	408928860	17940	17940	17940	17940	0
360	20241022	132500	408928860	17940	17940	17940	17940	0
361	20241022	132400	408928860	17940	17940	17940	17940	0
362	20241022	132300	408928860	17940	17940	17940	17940	0
363	20241022	132200	408928860	17940	17940	17940	17940	0
364	20241022	132100	408928860	17940	17940	17940	17940	0
365	20241022	132000	408928860	17940	17940	17940	17940	1
366	20241022	131900	408910920	17940	17940	17950	17940	48
367	20241022	131800	408049360	17920	17920	17920	17920	0
368	20241022	131700	408049360	17920	17920	17920	17920	1
369	20241022	131600	408031440	17920	17920	17920	17920	1
370	20241022	131500	408013520	17920	17920	17920	17920	337
371	20241022	131400	401974480	17920	17920	17920	17920	0
372	20241022	131300	401974480	17920	17920	17920	17920	0
373	20241022	131200	401974480	17920	17920	17920	17920	0
374	20241022	131100	401974480	17920	17920	17920	17920	0
375	20241022	131000	401974480	17920	17920	17920	17920	0
376	20241022	130900	401974480	17920	17920	17920	17920	0
377	20241022	130800	401974480	17920	17920	17920	17920	0
378	20241022	130700	401974480	17920	17920	17920	17920	0
379	20241022	130600	401974480	17920	17920	17920	17920	0
380	20241022	130500	401974480	17920	17920	17920	17920	0
381	20241022	130400	401974480	17920	17920	17920	17920	0
382	20241022	130300	401974480	17920	17920	17920	17920	0
383	20241022	130200	401974480	17920	17920	17920	17920	100
384	20241022	130100	400182480	17890	17890	17890	17890	0
385	20241022	130000	400182480	17890	17880	17890	17880	2
386	20241022	125900	400146710	17890	17890	17890	17890	0
387	20241022	125800	400146710	17890	17890	17890	17890	0
388	20241022	125700	400146710	17890	17890	17890	17890	0
389	20241022	125600	400146710	17890	17890	17890	17890	87
390	20241022	125500	398590280	17890	17890	17890	17890	0
391	20241022	125400	398590280	17890	17890	17890	17890	0
392	20241022	125300	398590280	17890	17890	17890	17890	0
393	20241022	125200	398590280	17890	17890	17890	17890	0
394	20241022	125100	398590280	17890	17890	17890	17890	10
395	20241022	125000	398411380	17900	17910	17910	17900	427
396	20241022	124900	390768070	17900	17910	17910	17900	40
397	20241022	124800	390052060	17910	17910	17910	17910	0
398	20241022	124700	390052060	17910	17910	17910	17910	0
399	20241022	124600	390052060	17910	17910	17910	17910	1
400	20241022	124500	390034150	17910	17910	17910	17910	1
401	20241022	124400	390016240	17910	17910	17910	17910	200
402	20241022	124300	386434240	17940	17940	17940	17940	0
403	20241022	124200	386434240	17940	17930	17940	17900	378
404	20241022	124100	379662360	17940	17940	17940	17940	0
405	20241022	124000	379662360	17940	17940	17940	17940	14
406	20241022	123900	379411200	17950	17950	17950	17950	200
407	20241022	123800	375821200	17940	17940	17940	17940	10
408	20241022	123700	375641800	17950	17950	17950	17950	1
409	20241022	123600	375623850	17950	17950	17950	17950	3
410	20241022	123500	375570000	17950	17950	17950	17950	0
411	20241022	123400	375570000	17950	17950	17950	17950	1
412	20241022	123300	375552050	17940	17950	17950	17940	2
413	20241022	123200	375516160	17950	17950	17950	17950	0
414	20241022	123100	375516160	17950	17950	17950	17950	0
415	20241022	123000	375516160	17950	17950	17950	17950	12
416	20241022	122900	375300760	17950	17950	17950	17950	0
417	20241022	122800	375300760	17950	17950	17950	17950	0
418	20241022	122700	375300760	17950	17950	17950	17950	0
419	20241022	122600	375300760	17950	17960	17960	17950	124
420	20241022	122500	373074830	17980	17980	17980	17980	0
421	20241022	122400	373074830	17980	17980	17980	17980	0
422	20241022	122300	373074830	17980	17980	17980	17980	0
423	20241022	122200	373074830	17980	17980	17980	17980	0
424	20241022	122100	373074830	17980	17980	17980	17980	0
425	20241022	122000	373074830	17980	17980	17980	17980	1
426	20241022	121900	373056850	17980	17980	17980	17980	155
427	20241022	121800	370269950	17980	17980	17980	17980	0
428	20241022	121700	370269950	17980	17980	17980	17980	0
429	20241022	121600	370269950	17980	17980	17980	17980	0
430	20241022	121500	370269950	17980	17980	17980	17980	0
431	20241022	121400	370269950	17980	17980	17980	17980	100
432	20241022	121300	368471950	17980	18000	18000	17980	1211
433	20241022	121200	346693990	18020	18020	18020	18020	0
434	20241022	121100	346693990	18020	18020	18020	18020	0
435	20241022	121000	346693990	18020	18020	18020	18020	0
436	20241022	120900	346693990	18020	18000	18020	18000	4
437	20241022	120800	346621930	18000	18000	18000	18000	7
438	20241022	120700	346495930	18000	18000	18000	18000	5
439	20241022	120600	346405930	18000	18000	18000	18000	4
440	20241022	120500	346333930	17980	17980	17980	17980	100
441	20241022	120400	344535930	17980	17980	17980	17980	0
442	20241022	120300	344535930	17980	17980	17980	17980	1
443	20241022	120200	344517950	18010	17980	18010	17980	1210
444	20241022	120100	322756150	17980	17980	17980	17980	200
445	20241022	120000	319160150	17980	17980	17980	17980	0
446	20241022	115900	319160150	17980	17980	17980	17980	100
447	20241022	115800	317362150	17990	17980	17990	17980	100
448	20241022	115700	315563650	17980	17980	17980	17980	0
449	20241022	115600	315563650	17980	17980	17980	17980	0
450	20241022	115500	315563650	17980	17980	17980	17980	1
451	20241022	115400	315545670	17980	17980	17980	17980	0
452	20241022	115300	315545670	17980	17980	17980	17980	45
453	20241022	115200	314736570	17990	17990	17990	17990	63
454	20241022	115100	313603200	17990	18020	18020	17990	233
455	20241022	115000	309411230	18010	18000	18010	18000	10
456	20241022	114900	309231180	17990	17990	17990	17990	215
457	20241022	114800	305363330	17990	17990	17990	17990	0
458	20241022	114700	305363330	17990	17990	17990	17990	5
459	20241022	114600	305273380	17990	17990	17990	17990	0
460	20241022	114500	305273380	17990	17990	17990	17990	0
461	20241022	114400	305273380	17990	17990	17990	17990	0
462	20241022	114300	305273380	17990	17980	17990	17980	5
463	20241022	114200	305183450	17950	17950	17950	17950	4
464	20241022	114100	305111650	17950	17950	17950	17950	6
465	20241022	114000	305003950	17920	17920	17920	17920	0
466	20241022	113900	305003950	17920	17910	17920	17910	624
467	20241022	113800	293825870	17930	17930	17930	17930	0
468	20241022	113700	293825870	17930	17920	17930	17920	680
469	20241022	113600	281640150	17910	17920	17920	17910	500
470	20241022	113500	272684650	17920	17920	17920	17920	0
471	20241022	113400	272684650	17920	17930	17930	17910	39
472	20241022	113300	271985890	17930	17910	17930	17900	60
473	20241022	113200	270911490	17900	17920	17920	17900	184
474	20241022	113100	267614390	17940	17940	17940	17940	66
475	20241022	113000	266430350	17950	17950	17950	17950	5
476	20241022	112900	266340600	17950	17950	17950	17950	0
477	20241022	112800	266340600	17950	17950	17950	17950	0
478	20241022	112700	266340600	17950	17950	17950	17950	10
479	20241022	112600	266161100	17960	17960	17960	17960	14
480	20241022	112500	265909660	17960	17960	17960	17960	0
481	20241022	112400	265909660	17960	17960	17960	17960	2
482	20241022	112300	265873740	17980	17980	17980	17980	0
483	20241022	112200	265873740	17980	17980	17980	17980	0
484	20241022	112100	265873740	17980	17980	17980	17980	0
485	20241022	112000	265873740	17980	17980	17980	17980	0
486	20241022	111900	265873740	17980	17980	17980	17980	0
487	20241022	111800	265873740	17980	17980	17980	17980	2
488	20241022	111700	265837780	17980	17980	17980	17980	446
489	20241022	111600	257818700	17940	17960	17990	17940	22
490	20241022	111500	257423550	17990	17940	17990	17930	347
491	20241022	111400	251197760	17940	17940	18000	17940	244
492	20241022	111300	246811040	17920	17930	17930	17920	217
493	20241022	111200	242922120	18030	18030	18030	18030	0
494	20241022	111100	242922120	18030	18030	18030	18030	0
495	20241022	111000	242922120	18030	18030	18030	18030	0
496	20241022	110900	242922120	18030	17950	18030	17950	2
497	20241022	110800	242886140	17950	17950	17950	17950	6
498	20241022	110700	242778440	17950	17950	17950	17950	4
499	20241022	110600	242706640	17950	17950	17950	17950	6
500	20241022	110500	242598940	17950	17950	17950	17950	1
501	20241022	110400	242580990	17950	17940	17950	17940	120
502	20241022	110300	240428180	17920	17920	17920	17920	0
503	20241022	110200	240428180	17920	17920	17920	17920	0
504	20241022	110100	240428180	17920	17920	17920	17920	10
505	20241022	110000	240248980	17920	17920	17920	17920	94
506	20241022	105900	238564500	17930	17930	17930	17930	0
507	20241022	105800	238564500	17930	17930	17930	17930	79
508	20241022	105700	237148030	17940	17940	17940	17940	1
509	20241022	105600	237130090	17940	17940	17940	17940	0
510	20241022	105500	237130090	17940	17940	17940	17940	50
511	20241022	105400	236233090	17930	17930	17930	17930	0
512	20241022	105300	236233090	17930	17930	17930	17930	0
513	20241022	105200	236233090	17930	17950	17950	17930	86
514	20241022	105100	234690280	17970	17970	17970	17970	0
515	20241022	105000	234690280	17970	17970	17970	17970	1
516	20241022	104900	234672310	17970	17960	17970	17960	2
517	20241022	104800	234636380	17960	17960	17960	17960	1
518	20241022	104700	234618420	17940	17940	17940	17940	5
519	20241022	104600	234528720	17930	17930	17930	17930	38
520	20241022	104500	233847380	17930	17930	17930	17930	1
521	20241022	104400	233829450	17940	17940	17940	17940	0
522	20241022	104300	233829450	17940	17940	17940	17940	1
523	20241022	104200	233811510	17950	17950	17950	17950	7
524	20241022	104100	233685860	17950	17950	17950	17950	5
525	20241022	104000	233596110	17950	17960	17990	17930	265
526	20241022	103900	228836810	17960	17960	17960	17960	10
527	20241022	103800	228657210	17940	17930	17960	17930	8
528	20241022	103700	228513650	17930	17930	17930	17930	0
529	20241022	103600	228513650	17930	17930	17930	17930	0
530	20241022	103500	228513650	17930	17920	18040	17920	7
531	20241022	103400	228387950	18000	17900	18000	17900	27
532	20241022	103300	227903220	17890	17880	17890	17860	73
533	20241022	103200	226599090	17880	17880	17880	17880	5
534	20241022	103100	226509690	17880	17880	17880	17880	6
535	20241022	103000	226402410	17880	17880	17880	17860	47
536	20241022	102900	225562830	17880	17880	17880	17880	17
537	20241022	102800	225258870	17880	17860	17880	17860	5
538	20241022	102700	225169490	17860	17860	17870	17860	373
539	20241022	102600	218504030	17860	17860	17860	17860	3
540	20241022	102500	218450450	17840	17840	17840	17840	0
541	20241022	102400	218450450	17840	17850	17850	17840	259
542	20241022	102300	213827890	17850	17880	17880	17850	26
543	20241022	102200	213363490	17880	17880	17880	17880	5
544	20241022	102100	213274090	17880	17880	17880	17880	4
545	20241022	102000	213202570	17880	17860	17880	17860	293
546	20241022	101900	207966790	17860	17890	17900	17850	549
547	20241022	101800	198151550	17900	17890	17900	17890	50
548	20241022	101700	197256560	17890	17930	17930	17890	308
549	20241022	101600	191741160	17930	17930	17930	17930	0
550	20241022	101500	191741160	17930	17930	17930	17930	0
551	20241022	101400	191741160	17930	17930	17930	17930	0
552	20241022	101300	191741160	17930	17940	17940	17930	318
553	20241022	101200	186037240	17950	17980	17990	17950	96
554	20241022	101100	184311380	17980	17980	17980	17980	3
555	20241022	101000	184257440	17980	17980	17980	17980	14
556	20241022	100900	184005720	17980	17980	17980	17980	15
557	20241022	100800	183736020	17980	17980	17980	17980	15
558	20241022	100700	183466320	17980	17980	17980	17980	8
559	20241022	100600	183322480	17970	17990	18060	17970	896
560	20241022	100500	167187650	17970	17970	17970	17970	1
561	20241022	100400	167169680	18060	18060	18060	18060	0
562	20241022	100300	167169680	18060	18060	18060	18060	0
563	20241022	100200	167169680	18060	17940	18060	17940	2
564	20241022	100100	167133680	17940	17940	17940	17940	1
565	20241022	100000	167115740	17960	17930	17990	17930	695
566	20241022	095900	154632810	17950	17950	17950	17950	1
567	20241022	095800	154614860	17940	17960	17960	17940	201
568	20241022	095700	151008900	17920	17920	17920	17920	1
569	20241022	095600	150990980	17900	17910	17910	17900	224
570	20241022	095500	146979300	17950	17950	17950	17950	130
571	20241022	095400	144645800	17960	17960	17960	17960	10
572	20241022	095300	144466200	17970	17970	17970	17970	120
573	20241022	095200	142309800	17970	17970	17970	17970	1
574	20241022	095100	142291830	17970	17970	17970	17970	5
575	20241022	095000	142201980	17970	17970	17970	17970	100
576	20241022	094900	140404980	17910	17960	17960	17910	17
577	20241022	094800	140100270	17960	18010	18010	17960	225
578	20241022	094700	136048120	18040	17910	18080	17900	798
579	20241022	094600	121725170	17920	18010	18010	17900	943
580	20241022	094500	104779030	18010	18010	18010	18010	45
581	20241022	094400	103968580	18010	18060	18060	18010	891
582	20241022	094300	87897380	18080	18080	18080	18080	0
583	20241022	094200	87897380	18080	18080	18080	18080	1
584	20241022	094100	87879300	18060	18060	18060	18060	0
585	20241022	094000	87879300	18060	18060	18060	18060	22
586	20241022	093900	87481980	18080	18080	18090	18060	747
587	20241022	093800	73982190	18060	18090	18090	18060	207
588	20241022	093700	70239280	18090	18090	18090	18090	1
589	20241022	093600	70221190	18090	18100	18100	18090	126
590	20241022	093500	67940920	18100	18100	18100	18100	37
591	20241022	093400	67271220	18090	18090	18100	18090	385
592	20241022	093300	60305430	18090	18100	18120	18090	426
593	20241022	093200	52595510	18100	18180	18180	18100	649
594	20241022	093100	40820870	18170	18170	18170	18170	10
595	20241022	093000	40639170	18170	18170	18170	18170	1
596	20241022	092900	40621000	18170	18170	18170	18170	0
597	20241022	092800	40621000	18170	18150	18170	18150	123
598	20241022	092700	38388490	18170	18170	18170	18170	7
599	20241022	092600	38261300	18170	18170	18170	18170	7
600	20241022	092500	38134110	18170	18150	18170	18150	5
601	20241022	092400	38043300	18150	18150	18150	18150	3
602	20241022	092300	37988850	18200	18140	18200	18140	238
603	20241022	092200	33657680	18130	18150	18150	18130	56
604	20241022	092100	32642260	18150	18150	18150	18150	1
605	20241022	092000	32624110	18190	18190	18190	18190	75
606	20241022	091900	31259860	18110	18110	18110	18110	294
607	20241022	091800	25935520	18120	18150	18150	18120	47
608	20241022	091700	25083580	18150	18160	18160	18150	35
609	20241022	091600	24448180	18230	18230	18230	18230	0
610	20241022	091500	24448180	18230	18180	18230	18170	305
611	20241022	091400	18903820	18180	18220	18220	18180	14
612	20241022	091300	18649100	18220	18220	18220	18220	3
613	20241022	091200	18594440	18240	18240	18240	18240	0
614	20241022	091100	18594440	18240	18240	18240	18240	0
615	20241022	091000	18594440	18240	18180	18240	18150	143
616	20241022	090900	15998150	18310	18310	18310	18310	0
617	20241022	090800	15998150	18310	18150	18310	18100	60
618	20241022	090700	14908800	18190	18280	18330	18190	569
619	20241022	090600	4534800	18380	18380	18380	18380	0
620	20241022	090500	4534800	18380	18380	18380	18380	0
621	20241022	090400	4534800	18380	18380	18380	18380	0
622	20241022	090300	4534800	18380	18380	18380	18380	200
623	20241022	090200	858800	18380	18380	18380	18380	0
624	20241022	090100	858800	18380	18380	18380	18380	1
625	20241022	090000	840420	18270	18270	18270	18270	46