KissMeData/142280/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202800	580464680	4055	4055	4055	4055	422
3	20241022	202700	580464680	4055	4055	4055	4055	0
4	20241022	202600	580464680	4055	4055	4055	4055	0
5	20241022	202500	580464680	4055	4055	4055	4055	0
6	20241022	202400	580464680	4055	4055	4055	4055	0
7	20241022	202300	580464680	4055	4055	4055	4055	0
8	20241022	202200	580464680	4055	4055	4055	4055	0
9	20241022	202100	580464680	4055	4055	4055	4055	0
10	20241022	202000	580464680	4055	4055	4055	4055	0
11	20241022	201900	580464680	4055	4055	4055	4055	0
12	20241022	201800	580464680	4055	4055	4055	4055	0
13	20241022	201700	580464680	4055	4055	4055	4055	0
14	20241022	201600	580464680	4055	4055	4055	4055	0
15	20241022	201500	580464680	4055	4055	4055	4055	0
16	20241022	201400	580464680	4055	4055	4055	4055	0
17	20241022	201300	580464680	4055	4055	4055	4055	0
18	20241022	201200	580464680	4055	4055	4055	4055	0
19	20241022	201100	580464680	4055	4055	4055	4055	0
20	20241022	201000	580464680	4055	4055	4055	4055	0
21	20241022	200900	580464680	4055	4055	4055	4055	0
22	20241022	200800	580464680	4055	4055	4055	4055	0
23	20241022	200700	580464680	4055	4055	4055	4055	0
24	20241022	200600	580464680	4055	4055	4055	4055	0
25	20241022	200500	580464680	4055	4055	4055	4055	0
26	20241022	200400	580464680	4055	4055	4055	4055	0
27	20241022	200300	580464680	4055	4055	4055	4055	0
28	20241022	200200	580464680	4055	4055	4055	4055	0
29	20241022	200100	580464680	4055	4055	4055	4055	0
30	20241022	200000	580464680	4055	4055	4055	4055	0
31	20241022	195900	580464680	4055	4055	4055	4055	0
32	20241022	195800	580464680	4055	4055	4055	4055	422
33	20241022	195700	580464680	4055	4055	4055	4055	0
34	20241022	195600	580464680	4055	4055	4055	4055	0
35	20241022	195500	580464680	4055	4055	4055	4055	0
36	20241022	195400	580464680	4055	4055	4055	4055	0
37	20241022	195300	580464680	4055	4055	4055	4055	0
38	20241022	195200	580464680	4055	4055	4055	4055	0
39	20241022	195100	580464680	4055	4055	4055	4055	0
40	20241022	195000	580464680	4055	4055	4055	4055	0
41	20241022	194900	580464680	4055	4055	4055	4055	0
42	20241022	194800	580464680	4055	4055	4055	4055	0
43	20241022	194700	580464680	4055	4055	4055	4055	0
44	20241022	194600	580464680	4055	4055	4055	4055	0
45	20241022	194500	580464680	4055	4055	4055	4055	0
46	20241022	194400	580464680	4055	4055	4055	4055	0
47	20241022	194300	580464680	4055	4055	4055	4055	0
48	20241022	194200	580464680	4055	4055	4055	4055	0
49	20241022	194100	580464680	4055	4055	4055	4055	0
50	20241022	194000	580464680	4055	4055	4055	4055	0
51	20241022	193900	580464680	4055	4055	4055	4055	0
52	20241022	193800	580464680	4055	4055	4055	4055	0
53	20241022	193700	580464680	4055	4055	4055	4055	0
54	20241022	193600	580464680	4055	4055	4055	4055	0
55	20241022	193500	580464680	4055	4055	4055	4055	0
56	20241022	193400	580464680	4055	4055	4055	4055	0
57	20241022	193300	580464680	4055	4055	4055	4055	0
58	20241022	193200	580464680	4055	4055	4055	4055	0
59	20241022	193100	580464680	4055	4055	4055	4055	0
60	20241022	193000	580464680	4055	4055	4055	4055	0
61	20241022	192900	580464680	4055	4055	4055	4055	0
62	20241022	192800	580464680	4055	4055	4055	4055	422
63	20241022	192700	580464680	4055	4055	4055	4055	0
64	20241022	192600	580464680	4055	4055	4055	4055	0
65	20241022	192500	580464680	4055	4055	4055	4055	0
66	20241022	192400	580464680	4055	4055	4055	4055	0
67	20241022	192300	580464680	4055	4055	4055	4055	0
68	20241022	192200	580464680	4055	4055	4055	4055	0
69	20241022	192100	580464680	4055	4055	4055	4055	0
70	20241022	192000	580464680	4055	4055	4055	4055	0
71	20241022	191900	580464680	4055	4055	4055	4055	0
72	20241022	191800	580464680	4055	4055	4055	4055	0
73	20241022	191700	580464680	4055	4055	4055	4055	0
74	20241022	191600	580464680	4055	4055	4055	4055	0
75	20241022	191500	580464680	4055	4055	4055	4055	0
76	20241022	191400	580464680	4055	4055	4055	4055	0
77	20241022	191300	580464680	4055	4055	4055	4055	0
78	20241022	191200	580464680	4055	4055	4055	4055	0
79	20241022	191100	580464680	4055	4055	4055	4055	0
80	20241022	191000	580464680	4055	4055	4055	4055	0
81	20241022	190900	580464680	4055	4055	4055	4055	0
82	20241022	190800	580464680	4055	4055	4055	4055	0
83	20241022	190700	580464680	4055	4055	4055	4055	0
84	20241022	190600	580464680	4055	4055	4055	4055	0
85	20241022	190500	580464680	4055	4055	4055	4055	0
86	20241022	190400	580464680	4055	4055	4055	4055	0
87	20241022	190300	580464680	4055	4055	4055	4055	0
88	20241022	190200	580464680	4055	4055	4055	4055	0
89	20241022	190100	580464680	4055	4055	4055	4055	0
90	20241022	190000	580464680	4055	4055	4055	4055	0
91	20241022	185900	580464680	4055	4055	4055	4055	0
92	20241022	185800	580464680	4055	4055	4055	4055	422
93	20241022	185700	580464680	4055	4055	4055	4055	0
94	20241022	185600	580464680	4055	4055	4055	4055	0
95	20241022	185500	580464680	4055	4055	4055	4055	0
96	20241022	185400	580464680	4055	4055	4055	4055	0
97	20241022	185300	580464680	4055	4055	4055	4055	0
98	20241022	185200	580464680	4055	4055	4055	4055	0
99	20241022	185100	580464680	4055	4055	4055	4055	0
100	20241022	185000	580464680	4055	4055	4055	4055	0
101	20241022	184900	580464680	4055	4055	4055	4055	0
102	20241022	184800	580464680	4055	4055	4055	4055	0
103	20241022	184700	580464680	4055	4055	4055	4055	0
104	20241022	184600	580464680	4055	4055	4055	4055	0
105	20241022	184500	580464680	4055	4055	4055	4055	0
106	20241022	184400	580464680	4055	4055	4055	4055	0
107	20241022	184300	580464680	4055	4055	4055	4055	0
108	20241022	184200	580464680	4055	4055	4055	4055	0
109	20241022	184100	580464680	4055	4055	4055	4055	0
110	20241022	184000	580464680	4055	4055	4055	4055	0
111	20241022	183900	580464680	4055	4055	4055	4055	0
112	20241022	183800	580464680	4055	4055	4055	4055	0
113	20241022	183700	580464680	4055	4055	4055	4055	0
114	20241022	183600	580464680	4055	4055	4055	4055	0
115	20241022	183500	580464680	4055	4055	4055	4055	0
116	20241022	183400	580464680	4055	4055	4055	4055	0
117	20241022	183300	580464680	4055	4055	4055	4055	0
118	20241022	183200	580464680	4055	4055	4055	4055	0
119	20241022	183100	580464680	4055	4055	4055	4055	0
120	20241022	183000	580464680	4055	4055	4055	4055	0
121	20241022	182900	580464680	4055	4055	4055	4055	0
122	20241022	182800	580464680	4055	4055	4055	4055	422
123	20241022	182700	580464680	4055	4055	4055	4055	0
124	20241022	182600	580464680	4055	4055	4055	4055	0
125	20241022	182500	580464680	4055	4055	4055	4055	0
126	20241022	182400	580464680	4055	4055	4055	4055	0
127	20241022	182300	580464680	4055	4055	4055	4055	0
128	20241022	182200	580464680	4055	4055	4055	4055	0
129	20241022	182100	580464680	4055	4055	4055	4055	0
130	20241022	182000	580464680	4055	4055	4055	4055	0
131	20241022	181900	580464680	4055	4055	4055	4055	0
132	20241022	181800	580464680	4055	4055	4055	4055	0
133	20241022	181700	580464680	4055	4055	4055	4055	0
134	20241022	181600	580464680	4055	4055	4055	4055	0
135	20241022	181500	580464680	4055	4055	4055	4055	0
136	20241022	181400	580464680	4055	4055	4055	4055	0
137	20241022	181300	580464680	4055	4055	4055	4055	0
138	20241022	181200	580464680	4055	4055	4055	4055	0
139	20241022	181100	580464680	4055	4055	4055	4055	0
140	20241022	181000	580464680	4055	4055	4055	4055	0
141	20241022	180900	580464680	4055	4055	4055	4055	0
142	20241022	180800	580464680	4055	4055	4055	4055	0
143	20241022	180700	580464680	4055	4055	4055	4055	0
144	20241022	180600	580464680	4055	4055	4055	4055	0
145	20241022	180500	580464680	4055	4055	4055	4055	0
146	20241022	180400	580464680	4055	4055	4055	4055	0
147	20241022	180300	580464680	4055	4055	4055	4055	0
148	20241022	180200	580464680	4055	4055	4055	4055	0
149	20241022	180100	580464680	4055	4055	4055	4055	0
150	20241022	180000	580464680	4055	4055	4055	4055	0
151	20241022	175900	580464680	4055	4055	4055	4055	0
152	20241022	175800	580464680	4055	4055	4055	4055	422
153	20241022	175700	580464680	4055	4055	4055	4055	0
154	20241022	175600	580464680	4055	4055	4055	4055	0
155	20241022	175500	580464680	4055	4055	4055	4055	0
156	20241022	175400	580464680	4055	4055	4055	4055	0
157	20241022	175300	580464680	4055	4055	4055	4055	0
158	20241022	175200	580464680	4055	4055	4055	4055	0
159	20241022	175100	580464680	4055	4055	4055	4055	0
160	20241022	175000	580464680	4055	4055	4055	4055	0
161	20241022	174900	580464680	4055	4055	4055	4055	0
162	20241022	174800	580464680	4055	4055	4055	4055	0
163	20241022	174700	580464680	4055	4055	4055	4055	0
164	20241022	174600	580464680	4055	4055	4055	4055	0
165	20241022	174500	580464680	4055	4055	4055	4055	0
166	20241022	174400	580464680	4055	4055	4055	4055	0
167	20241022	174300	580464680	4055	4055	4055	4055	0
168	20241022	174200	580464680	4055	4055	4055	4055	0
169	20241022	174100	580464680	4055	4055	4055	4055	0
170	20241022	174000	580464680	4055	4055	4055	4055	0
171	20241022	173900	580464680	4055	4055	4055	4055	0
172	20241022	173800	580464680	4055	4055	4055	4055	0
173	20241022	173700	580464680	4055	4055	4055	4055	0
174	20241022	173600	580464680	4055	4055	4055	4055	0
175	20241022	173500	580464680	4055	4055	4055	4055	0
176	20241022	173400	580464680	4055	4055	4055	4055	0
177	20241022	173300	580464680	4055	4055	4055	4055	0
178	20241022	173200	580464680	4055	4055	4055	4055	0
179	20241022	173100	580464680	4055	4055	4055	4055	0
180	20241022	173000	580464680	4055	4055	4055	4055	0
181	20241022	172900	580464680	4055	4055	4055	4055	0
182	20241022	172800	580464680	4055	4055	4055	4055	422
183	20241022	172700	580464680	4055	4055	4055	4055	0
184	20241022	172600	580464680	4055	4055	4055	4055	0
185	20241022	172500	580464680	4055	4055	4055	4055	0
186	20241022	172400	580464680	4055	4055	4055	4055	0
187	20241022	172300	580464680	4055	4055	4055	4055	0
188	20241022	172200	580464680	4055	4055	4055	4055	0
189	20241022	172100	580464680	4055	4055	4055	4055	0
190	20241022	172000	580464680	4055	4055	4055	4055	0
191	20241022	171900	580464680	4055	4055	4055	4055	0
192	20241022	171800	580464680	4055	4055	4055	4055	0
193	20241022	171700	580464680	4055	4055	4055	4055	0
194	20241022	171600	580464680	4055	4055	4055	4055	0
195	20241022	171500	580464680	4055	4055	4055	4055	0
196	20241022	171400	580464680	4055	4055	4055	4055	0
197	20241022	171300	580464680	4055	4055	4055	4055	0
198	20241022	171200	580464680	4055	4055	4055	4055	0
199	20241022	171100	580464680	4055	4055	4055	4055	0
200	20241022	171000	580464680	4055	4055	4055	4055	0
201	20241022	170900	580464680	4055	4055	4055	4055	0
202	20241022	170800	580464680	4055	4055	4055	4055	0
203	20241022	170700	580464680	4055	4055	4055	4055	0
204	20241022	170600	580464680	4055	4055	4055	4055	0
205	20241022	170500	580464680	4055	4055	4055	4055	0
206	20241022	170400	580464680	4055	4055	4055	4055	0
207	20241022	170300	580464680	4055	4055	4055	4055	0
208	20241022	170200	580464680	4055	4055	4055	4055	0
209	20241022	170100	580464680	4055	4055	4055	4055	0
210	20241022	170000	580464680	4055	4055	4055	4055	0
211	20241022	165900	580464680	4055	4055	4055	4055	0
212	20241022	165800	580464680	4055	4055	4055	4055	422
213	20241022	165700	580464680	4055	4055	4055	4055	0
214	20241022	165600	580464680	4055	4055	4055	4055	0
215	20241022	165500	580464680	4055	4055	4055	4055	0
216	20241022	165400	580464680	4055	4055	4055	4055	0
217	20241022	165300	580464680	4055	4055	4055	4055	0
218	20241022	165200	580464680	4055	4055	4055	4055	0
219	20241022	165100	580464680	4055	4055	4055	4055	0
220	20241022	165000	580464680	4055	4055	4055	4055	0
221	20241022	164900	580464680	4055	4055	4055	4055	0
222	20241022	164800	580464680	4055	4055	4055	4055	0
223	20241022	164700	580464680	4055	4055	4055	4055	0
224	20241022	164600	580464680	4055	4055	4055	4055	0
225	20241022	164500	580464680	4055	4055	4055	4055	0
226	20241022	164400	580464680	4055	4055	4055	4055	0
227	20241022	164300	580464680	4055	4055	4055	4055	0
228	20241022	164200	580464680	4055	4055	4055	4055	0
229	20241022	164100	580464680	4055	4055	4055	4055	0
230	20241022	164000	580464680	4055	4055	4055	4055	0
231	20241022	163900	580464680	4055	4055	4055	4055	0
232	20241022	163800	580464680	4055	4055	4055	4055	0
233	20241022	163700	580464680	4055	4055	4055	4055	0
234	20241022	163600	580464680	4055	4055	4055	4055	0
235	20241022	163500	580464680	4055	4055	4055	4055	0
236	20241022	163400	580464680	4055	4055	4055	4055	0
237	20241022	163300	580464680	4055	4055	4055	4055	0
238	20241022	163200	580464680	4055	4055	4055	4055	0
239	20241022	163100	580464680	4055	4055	4055	4055	0
240	20241022	163000	580464680	4055	4055	4055	4055	0
241	20241022	162900	580464680	4055	4055	4055	4055	0
242	20241022	162800	580464680	4055	4055	4055	4055	422
243	20241022	162700	580464680	4055	4055	4055	4055	0
244	20241022	162600	580464680	4055	4055	4055	4055	0
245	20241022	162500	580464680	4055	4055	4055	4055	0
246	20241022	162400	580464680	4055	4055	4055	4055	0
247	20241022	162300	580464680	4055	4055	4055	4055	0
248	20241022	162200	580464680	4055	4055	4055	4055	0
249	20241022	162100	580464680	4055	4055	4055	4055	0
250	20241022	162000	580464680	4055	4055	4055	4055	0
251	20241022	161900	580464680	4055	4055	4055	4055	0
252	20241022	161800	580464680	4055	4055	4055	4055	0
253	20241022	161700	580464680	4055	4055	4055	4055	0
254	20241022	161600	580464680	4055	4055	4055	4055	0
255	20241022	161500	580464680	4055	4055	4055	4055	0
256	20241022	161400	580464680	4055	4055	4055	4055	0
257	20241022	161300	580464680	4055	4055	4055	4055	0
258	20241022	161200	580464680	4055	4055	4055	4055	0
259	20241022	161100	580464680	4055	4055	4055	4055	0
260	20241022	161000	580464680	4055	4055	4055	4055	0
261	20241022	160900	580464680	4055	4055	4055	4055	0
262	20241022	160800	580464680	4055	4055	4055	4055	0
263	20241022	160700	580464680	4055	4055	4055	4055	0
264	20241022	160600	580464680	4055	4055	4055	4055	0
265	20241022	160500	580464680	4055	4055	4055	4055	0
266	20241022	160400	580464680	4055	4055	4055	4055	0
267	20241022	160300	580464680	4055	4055	4055	4055	0
268	20241022	160200	580464680	4055	4055	4055	4055	0
269	20241022	160100	580464680	4055	4055	4055	4055	0
270	20241022	160000	580464680	4055	4055	4055	4055	0
271	20241022	155900	580464680	4055	4055	4055	4055	0
272	20241022	155800	580464680	4055	4055	4055	4055	422
273	20241022	155700	580464680	4055	4055	4055	4055	0
274	20241022	155600	580464680	4055	4055	4055	4055	0
275	20241022	155500	580464680	4055	4055	4055	4055	0
276	20241022	155400	580464680	4055	4055	4055	4055	0
277	20241022	155300	580464680	4055	4055	4055	4055	0
278	20241022	155200	580464680	4055	4055	4055	4055	0
279	20241022	155100	580464680	4055	4055	4055	4055	0
280	20241022	155000	580464680	4055	4055	4055	4055	0
281	20241022	154900	580464680	4055	4055	4055	4055	0
282	20241022	154800	580464680	4055	4055	4055	4055	0
283	20241022	154700	580464680	4055	4055	4055	4055	0
284	20241022	154600	580464680	4055	4055	4055	4055	0
285	20241022	154500	580464680	4055	4055	4055	4055	0
286	20241022	154400	580464680	4055	4055	4055	4055	0
287	20241022	154300	580464680	4055	4055	4055	4055	0
288	20241022	154200	580464680	4055	4055	4055	4055	0
289	20241022	154100	580464680	4055	4055	4055	4055	0
290	20241022	154000	580464680	4055	4055	4055	4055	0
291	20241022	153900	580464680	4055	4055	4055	4055	0
292	20241022	153800	580464680	4055	4055	4055	4055	0
293	20241022	153700	580464680	4055	4055	4055	4055	0
294	20241022	153600	580464680	4055	4055	4055	4055	0
295	20241022	153500	580464680	4055	4055	4055	4055	0
296	20241022	153400	580464680	4055	4055	4055	4055	0
297	20241022	153300	580464680	4055	4055	4055	4055	0
298	20241022	153200	580464680	4055	4055	4055	4055	0
299	20241022	153100	580464680	4055	4055	4055	4055	0
300	20241022	153000	580464680	4055	4055	4055	4055	422
301	20241022	152900	578753470	4045	4045	4045	4045	0
302	20241022	152800	578753470	4045	4045	4045	4045	0
303	20241022	152700	578753470	4045	4045	4045	4045	0
304	20241022	152600	578753470	4045	4045	4045	4045	0
305	20241022	152500	578753470	4045	4045	4045	4045	0
306	20241022	152400	578753470	4045	4045	4045	4045	0
307	20241022	152300	578753470	4045	4045	4045	4045	0
308	20241022	152200	578753470	4045	4045	4045	4045	0
309	20241022	152100	578753470	4045	4045	4045	4045	0
310	20241022	152000	578753470	4045	4045	4045	4045	0
311	20241022	151900	578753470	4045	4045	4045	4045	0
312	20241022	151800	578753470	4045	4065	4065	4045	3429
313	20241022	151700	564877380	4065	4065	4065	4065	500
314	20241022	151600	562844880	4065	4050	4065	4050	124
315	20241022	151500	562340835	4050	4045	4050	4045	2546
316	20241022	151400	552042215	4050	4050	4050	4050	227
317	20241022	151300	551122865	4045	4045	4045	4045	152
318	20241022	151200	550508025	4045	4045	4045	4045	10
319	20241022	151100	550467575	4045	4045	4045	4045	0
320	20241022	151000	550467575	4045	4045	4045	4045	0
321	20241022	150900	550467575	4045	4045	4045	4045	110
322	20241022	150800	550022625	4045	4045	4045	4045	101
323	20241022	150700	549614080	4050	4065	4065	4050	327
324	20241022	150600	548288605	4050	4065	4065	4050	111
325	20241022	150500	547838905	4070	4070	4070	4070	0
326	20241022	150400	547838905	4070	4070	4070	4070	10
327	20241022	150300	547798205	4070	4065	4070	4045	3479
328	20241022	150200	533648195	4065	4055	4065	4055	395
329	20241022	150100	532042530	4055	4055	4055	4055	0
330	20241022	150000	532042530	4055	4050	4055	4045	393
331	20241022	145900	530452485	4045	4050	4055	4045	2293
332	20241022	145800	521170615	4050	4060	4060	4050	596
333	20241022	145700	518754005	4055	4055	4055	4055	20
334	20241022	145600	518672905	4055	4070	4070	4055	7
335	20241022	145500	518644505	4070	4055	4070	4055	7
336	20241022	145400	518616090	4070	4070	4070	4070	0
337	20241022	145300	518616090	4070	4070	4070	4070	0
338	20241022	145200	518616090	4070	4070	4070	4070	1
339	20241022	145100	518612020	4070	4070	4070	4070	0
340	20241022	145000	518612020	4070	4070	4070	4070	49
341	20241022	144900	518412590	4070	4070	4070	4050	12
342	20241022	144800	518363950	4070	4070	4070	4070	4
343	20241022	144700	518347670	4070	4055	4070	4055	248
344	20241022	144600	517338390	4055	4055	4055	4055	0
345	20241022	144500	517338390	4055	4055	4060	4055	202
346	20241022	144400	516519275	4050	4055	4055	4050	226
347	20241022	144300	515603600	4055	4055	4055	4055	25
348	20241022	144200	515502225	4060	4055	4060	4055	1467
349	20241022	144100	509551005	4075	4060	4075	4060	22
350	20241022	144000	509461670	4060	4060	4075	4060	634
351	20241022	143900	506878535	4055	4055	4060	4050	144
352	20241022	143800	506295040	4050	4070	4070	4050	2071
353	20241022	143700	497905370	4050	4050	4050	4050	1
354	20241022	143600	497901320	4050	4055	4055	4050	2067
355	20241022	143500	489528410	4055	4055	4055	4055	0
356	20241022	143400	489528410	4055	4055	4055	4055	0
357	20241022	143300	489528410	4055	4055	4055	4055	260
358	20241022	143200	488474110	4055	4055	4055	4055	0
359	20241022	143100	488474110	4055	4055	4055	4055	0
360	20241022	143000	488474110	4055	4055	4055	4055	1
361	20241022	142900	488470055	4055	4055	4055	4055	89
362	20241022	142800	488109160	4055	4060	4060	4055	10
363	20241022	142700	488068605	4055	4055	4055	4055	200
364	20241022	142600	487257605	4055	4055	4055	4055	1547
365	20241022	142500	480984520	4055	4055	4055	4055	0
366	20241022	142400	480984520	4055	4055	4055	4055	10
367	20241022	142300	480943970	4050	4050	4050	4050	0
368	20241022	142200	480943970	4050	4055	4055	4050	1200
369	20241022	142100	476078525	4060	4060	4065	4055	2251
370	20241022	142000	466946895	4065	4065	4065	4065	19
371	20241022	141900	466869660	4060	4060	4060	4060	2
372	20241022	141800	466861540	4055	4055	4055	4055	0
373	20241022	141700	466861540	4055	4065	4065	4055	500
374	20241022	141600	464832485	4075	4075	4075	4075	114
375	20241022	141500	464367935	4060	4060	4060	4060	250
376	20241022	141400	463352935	4060	4060	4060	4060	6
377	20241022	141300	463328575	4060	4060	4060	4060	3
378	20241022	141200	463316395	4075	4075	4075	4075	1
379	20241022	141100	463312320	4070	4070	4070	4070	172
380	20241022	141000	462612280	4070	4070	4070	4070	13
381	20241022	140900	462559370	4070	4070	4070	4070	328
382	20241022	140800	461224410	4070	4070	4070	4070	250
383	20241022	140700	460206910	4065	4070	4070	4060	2091
384	20241022	140600	451711490	4080	4080	4080	4080	0
385	20241022	140500	451711490	4080	4080	4080	4080	3
386	20241022	140400	451699250	4080	4080	4080	4080	70
387	20241022	140300	451413650	4060	4060	4060	4060	0
388	20241022	140200	451413650	4060	4070	4070	4060	10
389	20241022	140100	451373015	4070	4070	4070	4070	0
390	20241022	140000	451373015	4070	4070	4070	4070	0
391	20241022	135900	451373015	4070	4075	4075	4070	200
392	20241022	135800	450559010	4080	4080	4080	4080	0
393	20241022	135700	450559010	4080	4080	4080	4080	13
394	20241022	135600	450505970	4070	4070	4070	4070	0
395	20241022	135500	450505970	4070	4070	4070	4070	0
396	20241022	135400	450505970	4070	4070	4070	4070	250
397	20241022	135300	449488470	4070	4070	4070	4070	0
398	20241022	135200	449488470	4070	4070	4070	4070	0
399	20241022	135100	449488470	4070	4070	4070	4070	10
400	20241022	135000	449447770	4070	4070	4070	4070	0
401	20241022	134900	449447770	4070	4070	4070	4070	0
402	20241022	134800	449447770	4070	4070	4070	4070	50
403	20241022	134700	449244270	4070	4070	4070	4070	0
404	20241022	134600	449244270	4070	4070	4070	4070	1
405	20241022	134500	449240200	4075	4075	4075	4075	189
406	20241022	134400	448470025	4070	4080	4090	4070	254
407	20241022	134300	447435870	4080	4090	4090	4080	136
408	20241022	134200	446879880	4080	4080	4080	4080	0
409	20241022	134100	446879880	4080	4080	4080	4080	0
410	20241022	134000	446879880	4080	4080	4080	4080	33
411	20241022	133900	446745240	4090	4090	4090	4090	2
412	20241022	133800	446737060	4075	4075	4075	4075	0
413	20241022	133700	446737060	4075	4075	4075	4075	0
414	20241022	133600	446737060	4075	4080	4080	4060	3738
415	20241022	133500	431532970	4080	4080	4080	4080	0
416	20241022	133400	431532970	4080	4080	4080	4080	0
417	20241022	133300	431532970	4080	4080	4080	4080	0
418	20241022	133200	431532970	4080	4080	4080	4080	10
419	20241022	133100	431492170	4080	4080	4080	4080	0
420	20241022	133000	431492170	4080	4080	4080	4080	0
421	20241022	132900	431492170	4080	4080	4080	4080	100
422	20241022	132800	431084170	4075	4075	4075	4075	0
423	20241022	132700	431084170	4075	4085	4085	4075	260
424	20241022	132600	430023170	4080	4080	4080	4080	0
425	20241022	132500	430023170	4080	4080	4080	4080	0
426	20241022	132400	430023170	4080	4080	4080	4080	499
427	20241022	132300	427987250	4075	4070	4075	4070	3479
428	20241022	132200	413810845	4070	4070	4070	4070	0
429	20241022	132100	413810845	4070	4065	4070	4065	20
430	20241022	132000	413729515	4065	4065	4065	4065	0
431	20241022	131900	413729515	4065	4065	4065	4065	17
432	20241022	131800	413660410	4055	4055	4055	4055	0
433	20241022	131700	413660410	4055	4060	4060	4055	250
434	20241022	131600	412646255	4070	4070	4070	4070	1
435	20241022	131500	412642185	4075	4075	4075	4075	0
436	20241022	131400	412642185	4075	4075	4075	4075	0
437	20241022	131300	412642185	4075	4075	4075	4075	1
438	20241022	131200	412638110	4075	4075	4075	4075	9
439	20241022	131100	412601435	4060	4060	4060	4060	0
440	20241022	131000	412601435	4060	4060	4060	4060	500
441	20241022	130900	410571435	4060	4060	4060	4060	1013
442	20241022	130800	406458655	4060	4070	4070	4060	1004
443	20241022	130700	402382090	4075	4075	4075	4075	1
444	20241022	130600	402378015	4070	4075	4075	4070	13
445	20241022	130500	402325045	4070	4070	4070	4070	116
446	20241022	130400	401852925	4075	4080	4080	4075	2
447	20241022	130300	401844770	4070	4070	4070	4070	3
448	20241022	130200	401832560	4070	4070	4070	4070	2395
449	20241022	130100	392084910	4060	4060	4060	4060	0
450	20241022	130000	392084910	4060	4060	4060	4060	503
451	20241022	125900	390042730	4070	4070	4070	4060	510
452	20241022	125800	387967120	4060	4060	4060	4060	3100
453	20241022	125700	375381120	4065	4065	4065	4065	103
454	20241022	125600	374962425	4065	4065	4065	4065	436
455	20241022	125500	373190085	4065	4065	4065	4065	0
456	20241022	125400	373190085	4065	4065	4065	4065	1
457	20241022	125300	373186020	4060	4065	4065	4060	76
458	20241022	125200	372877455	4065	4070	4070	4065	950
459	20241022	125100	369012505	4075	4075	4075	4075	90
460	20241022	125000	368645755	4080	4080	4080	4080	30
461	20241022	124900	368523355	4070	4070	4070	4070	0
462	20241022	124800	368523355	4070	4075	4075	4070	165
463	20241022	124700	367851800	4070	4080	4080	4070	1075
464	20241022	124600	363468770	4080	4080	4080	4080	5
465	20241022	124500	363448370	4085	4085	4085	4085	0
466	20241022	124400	363448370	4085	4085	4085	4085	59
467	20241022	124300	363207355	4080	4080	4080	4080	0
468	20241022	124200	363207355	4080	4080	4080	4080	64
469	20241022	124100	362946235	4080	4080	4080	4080	114
470	20241022	124000	362481115	4080	4080	4080	4080	0
471	20241022	123900	362481115	4080	4080	4080	4080	0
472	20241022	123800	362481115	4080	4080	4080	4080	4776
473	20241022	123700	342995035	4075	4075	4075	4075	153
474	20241022	123600	342371560	4075	4070	4075	4070	77
475	20241022	123500	342058160	4075	4075	4075	4075	74
476	20241022	123400	341756610	4075	4075	4080	4075	168
477	20241022	123300	341072005	4080	4080	4080	4080	1
478	20241022	123200	341067925	4080	4085	4085	4080	2797
479	20241022	123100	329649355	4085	4090	4090	4085	823
480	20241022	123000	326287140	4090	4090	4090	4090	33
481	20241022	122900	326152170	4095	4095	4095	4095	0
482	20241022	122800	326152170	4095	4095	4095	4095	0
483	20241022	122700	326152170	4095	4095	4095	4095	0
484	20241022	122600	326152170	4095	4095	4095	4095	0
485	20241022	122500	326152170	4095	4095	4095	4095	570
486	20241022	122400	323818020	4095	4095	4095	4095	64
487	20241022	122300	323555940	4095	4095	4095	4095	241
488	20241022	122200	322569045	4095	4095	4095	4095	27
489	20241022	122100	322458480	4095	4095	4095	4095	1
490	20241022	122000	322454385	4095	4095	4095	4095	10
491	20241022	121900	322413435	4100	4100	4100	4100	0
492	20241022	121800	322413435	4100	4090	4100	4090	250
493	20241022	121700	321388445	4085	4085	4085	4085	0
494	20241022	121600	321388445	4085	4090	4090	4085	77
495	20241022	121500	321073625	4090	4090	4090	4090	0
496	20241022	121400	321073625	4090	4090	4090	4090	10
497	20241022	121300	321032725	4090	4090	4090	4090	4
498	20241022	121200	321016365	4090	4100	4100	4090	176
499	20241022	121100	320295310	4100	4100	4100	4100	0
500	20241022	121000	320295310	4100	4100	4100	4100	0
501	20241022	120900	320295310	4100	4100	4100	4100	1002
502	20241022	120800	316187110	4100	4100	4100	4100	939
503	20241022	120700	312337210	4095	4095	4095	4095	61
504	20241022	120600	312087415	4090	4090	4090	4090	0
505	20241022	120500	312087415	4090	4090	4090	4090	1
506	20241022	120400	312083325	4085	4085	4085	4085	0
507	20241022	120300	312083325	4085	4085	4085	4085	0
508	20241022	120200	312083325	4085	4085	4085	4085	0
509	20241022	120100	312083325	4085	4085	4085	4085	0
510	20241022	120000	312083325	4085	4085	4085	4085	0
511	20241022	115900	312083325	4085	4085	4085	4085	0
512	20241022	115800	312083325	4085	4085	4085	4085	0
513	20241022	115700	312083325	4085	4090	4090	4085	975
514	20241022	115600	308096815	4090	4090	4090	4090	340
515	20241022	115500	306706215	4090	4090	4090	4090	0
516	20241022	115400	306706215	4090	4090	4090	4090	200
517	20241022	115300	305888215	4090	4090	4090	4090	0
518	20241022	115200	305888215	4090	4090	4090	4090	17
519	20241022	115100	305818685	4100	4095	4100	4095	96
520	20241022	115000	305425090	4095	4095	4095	4095	0
521	20241022	114900	305425090	4095	4095	4095	4095	1
522	20241022	114800	305420995	4100	4100	4100	4100	50
523	20241022	114700	305215995	4100	4100	4100	4100	0
524	20241022	114600	305215995	4100	4100	4100	4100	11
525	20241022	114500	305170895	4100	4100	4100	4100	20
526	20241022	114400	305088895	4100	4100	4100	4100	0
527	20241022	114300	305088895	4100	4100	4100	4100	1
528	20241022	114200	305084795	4100	4090	4100	4090	21
529	20241022	114100	304998895	4090	4090	4090	4090	0
530	20241022	114000	304998895	4090	4100	4100	4090	52
531	20241022	113900	304786205	4100	4100	4100	4100	8
532	20241022	113800	304753405	4100	4100	4100	4100	8
533	20241022	113700	304720605	4090	4100	4100	4090	107
534	20241022	113600	304282955	4085	4085	4085	4085	0
535	20241022	113500	304282955	4085	4090	4090	4085	231
536	20241022	113400	303339315	4085	4085	4085	4085	0
537	20241022	113300	303339315	4085	4085	4085	4085	0
538	20241022	113200	303339315	4085	4090	4090	4085	908
539	20241022	113100	299629635	4090	4090	4090	4090	20
540	20241022	113000	299547835	4085	4085	4085	4085	0
541	20241022	112900	299547835	4085	4085	4085	4085	500
542	20241022	112800	297505335	4090	4090	4090	4090	471
543	20241022	112700	295578945	4090	4100	4100	4090	501
544	20241022	112600	293529845	4100	4100	4100	4100	0
545	20241022	112500	293529845	4100	4095	4100	4090	457
546	20241022	112400	291660555	4100	4100	4100	4100	4
547	20241022	112300	291644155	4100	4100	4100	4100	1
548	20241022	112200	291640055	4100	4100	4100	4100	2
549	20241022	112100	291631855	4105	4105	4105	4105	10
550	20241022	112000	291590805	4105	4105	4105	4105	1
551	20241022	111900	291586700	4105	4105	4105	4105	8
552	20241022	111800	291553860	4100	4100	4100	4100	0
553	20241022	111700	291553860	4100	4100	4100	4100	0
554	20241022	111600	291553860	4100	4100	4100	4100	0
555	20241022	111500	291553860	4100	4100	4100	4100	0
556	20241022	111400	291553860	4100	4100	4100	4100	414
557	20241022	111300	289856460	4100	4100	4100	4100	1
558	20241022	111200	289852360	4085	4090	4090	4085	1000
559	20241022	111100	285767355	4090	4090	4090	4090	0
560	20241022	111000	285767355	4090	4090	4090	4090	0
561	20241022	110900	285767355	4090	4090	4090	4090	500
562	20241022	110800	283722355	4085	4090	4090	4085	276
563	20241022	110700	282593520	4090	4090	4090	4090	0
564	20241022	110600	282593520	4090	4090	4090	4090	0
565	20241022	110500	282593520	4090	4095	4095	4090	4
566	20241022	110400	282577150	4090	4090	4090	4090	602
567	20241022	110300	280114970	4090	4100	4100	4090	102
568	20241022	110200	279697560	4100	4100	4100	4100	0
569	20241022	110100	279697560	4100	4100	4100	4100	0
570	20241022	110000	279697560	4100	4100	4100	4100	8
571	20241022	105900	279664760	4100	4100	4100	4100	2
572	20241022	105800	279656560	4100	4100	4100	4100	68
573	20241022	105700	279377760	4100	4100	4100	4100	101
574	20241022	105600	278963660	4100	4100	4100	4100	1
575	20241022	105500	278959560	4100	4100	4100	4100	3
576	20241022	105400	278947260	4100	4095	4100	4095	14
577	20241022	105300	278889880	4095	4095	4095	4095	40
578	20241022	105200	278726080	4095	4095	4095	4095	115
579	20241022	105100	278255155	4095	4095	4095	4095	65
580	20241022	105000	277988980	4095	4100	4100	4095	147
581	20241022	104900	277386615	4100	4100	4100	4100	2
582	20241022	104800	277378415	4095	4100	4100	4095	69
583	20241022	104700	277095845	4095	4095	4095	4095	0
584	20241022	104600	277095845	4095	4095	4095	4095	0
585	20241022	104500	277095845	4095	4095	4095	4095	0
586	20241022	104400	277095845	4095	4105	4105	4095	3208
587	20241022	104300	263957830	4105	4105	4105	4105	2
588	20241022	104200	263949620	4105	4105	4105	4105	21
589	20241022	104100	263863415	4105	4115	4115	4105	1798
590	20241022	104000	256476440	4115	4115	4115	4115	78
591	20241022	103900	256155470	4115	4120	4120	4115	39
592	20241022	103800	255994865	4120	4120	4120	4120	30
593	20241022	103700	255871265	4115	4115	4115	4115	0
594	20241022	103600	255871265	4115	4115	4115	4115	0
595	20241022	103500	255871265	4115	4115	4115	4115	827
596	20241022	103400	252468160	4115	4115	4115	4115	30
597	20241022	103300	252344710	4115	4105	4115	4105	15
598	20241022	103200	252283115	4105	4105	4105	4105	401
599	20241022	103100	250637010	4105	4105	4105	4105	53
600	20241022	103000	250419445	4105	4105	4105	4105	13
601	20241022	102900	250366080	4105	4105	4105	4105	133
602	20241022	102800	249820115	4095	4095	4095	4095	1
603	20241022	102700	249816020	4095	4095	4095	4095	233
604	20241022	102600	248861885	4095	4095	4095	4095	0
605	20241022	102500	248861885	4095	4095	4095	4095	400
606	20241022	102400	247223885	4095	4095	4095	4095	0
607	20241022	102300	247223885	4095	4095	4095	4095	1928
608	20241022	102200	239328725	4095	4095	4095	4095	3
609	20241022	102100	239316440	4095	4095	4095	4095	207
610	20241022	102000	238468775	4095	4095	4095	4095	69
611	20241022	101900	238186220	4095	4095	4095	4090	921
612	20241022	101800	234416275	4090	4085	4090	4085	2590
613	20241022	101700	223835845	4095	4095	4095	4085	167
614	20241022	101600	223153180	4095	4100	4100	4095	1556
615	20241022	101500	216773960	4100	4115	4115	4100	14
616	20241022	101400	216716395	4115	4105	4115	4100	4448
617	20241022	101300	198461920	4105	4105	4110	4105	1010
618	20241022	101200	194315570	4105	4110	4120	4105	2218
619	20241022	101100	185198690	4110	4115	4115	4110	3252
620	20241022	101000	171828545	4115	4130	4130	4115	237
621	20241022	100900	170852850	4130	4130	4130	4125	4
622	20241022	100800	170836340	4130	4125	4135	4125	4
623	20241022	100700	170819815	4125	4110	4125	4110	167
624	20241022	100600	170133340	4110	4110	4110	4110	0
625	20241022	100500	170133340	4110	4110	4110	4110	288
626	20241022	100400	168949660	4110	4125	4125	4110	898
627	20241022	100300	165258330	4125	4120	4125	4120	314
628	20241022	100200	163963460	4110	4115	4115	4110	104
629	20241022	100100	163535925	4115	4115	4115	4115	5
630	20241022	100000	163515350	4115	4115	4115	4115	0
631	20241022	095900	163515350	4115	4110	4120	4105	2965
632	20241022	095800	151320830	4115	4110	4115	4110	3
633	20241022	095700	151308490	4110	4110	4110	4110	0
634	20241022	095600	151308490	4110	4120	4120	4110	652
635	20241022	095500	148625655	4125	4115	4125	4115	12
636	20241022	095400	148576255	4115	4115	4115	4115	279
637	20241022	095300	147428170	4115	4120	4120	4115	99
638	20241022	095200	147020720	4120	4125	4125	4120	593
639	20241022	095100	144577095	4125	4125	4125	4125	0
640	20241022	095000	144577095	4125	4130	4140	4125	132
641	20241022	094900	144032550	4125	4125	4125	4125	244
642	20241022	094800	143026050	4115	4115	4115	4115	581
643	20241022	094700	140635235	4120	4120	4125	4115	3720
644	20241022	094600	125318375	4125	4130	4130	4120	1458
645	20241022	094500	119306620	4130	4135	4135	4130	501
646	20241022	094400	117236630	4140	4140	4140	4140	232
647	20241022	094300	116276150	4145	4150	4150	4135	1478
648	20241022	094200	110155725	4150	4160	4160	4150	33
649	20241022	094100	110018735	4150	4160	4170	4150	8
650	20241022	094000	109985435	4160	4150	4160	4150	10
651	20241022	093900	109943875	4150	4165	4165	4150	65
652	20241022	093800	109673850	4170	4150	4170	4150	31
653	20241022	093700	109544980	4150	4150	4150	4150	20
654	20241022	093600	109461980	4155	4155	4155	4155	500
655	20241022	093500	107384480	4155	4155	4155	4155	226
656	20241022	093400	106445450	4155	4155	4155	4155	316
657	20241022	093300	105132470	4175	4165	4175	4165	199
658	20241022	093200	104302205	4190	4170	4190	4160	135
659	20241022	093100	103738865	4195	4160	4195	4150	299
660	20241022	093000	102492905	4165	4165	4165	4165	11
661	20241022	092900	102447090	4160	4150	4160	4150	17
662	20241022	092800	102376440	4155	4160	4160	4150	1136
663	20241022	092700	97660450	4165	4180	4180	4160	1085
664	20241022	092600	93141810	4180	4180	4195	4180	122
665	20241022	092500	92631650	4180	4175	4180	4175	427
666	20241022	092400	90847790	4175	4165	4175	4165	603
667	20241022	092300	88330895	4165	4145	4165	4145	358
668	20241022	092200	86841045	4145	4150	4150	4135	1753
669	20241022	092100	79575930	4150	4150	4150	4150	5
670	20241022	092000	79555180	4150	4150	4155	4140	395
671	20241022	091900	77914755	4140	4140	4140	4140	418
672	20241022	091800	76184235	4140	4150	4150	4140	203
673	20241022	091700	75343790	4155	4150	4175	4145	1033
674	20241022	091600	71053440	4175	4150	4180	4140	272
675	20241022	091500	69921030	4140	4140	4140	4140	45
676	20241022	091400	69734730	4140	4145	4175	4135	525
677	20241022	091300	67561285	4150	4140	4150	4140	551
678	20241022	091200	65277575	4140	4150	4150	4140	1010
679	20241022	091100	61092340	4145	4160	4160	4145	6030
680	20241022	091000	36032960	4160	4160	4170	4160	486
681	20241022	090900	34010650	4150	4150	4155	4150	1107
682	20241022	090800	29411640	4155	4160	4160	4150	257
683	20241022	090700	28343830	4155	4170	4170	4150	2444
684	20241022	090600	18188910	4175	4180	4180	4170	280
685	20241022	090500	17018895	4180	4180	4180	4180	0
686	20241022	090400	17018895	4180	4200	4200	4180	544
687	20241022	090300	14742445	4200	4200	4200	4200	378
688	20241022	090200	13154845	4200	4170	4200	4165	748
689	20241022	090100	10022935	4170	4180	4180	4170	1019
690	20241022	090000	5773100	4190	4180	4190	4180	1358