KissMeData/101730/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201300	736991450	9950	9950	9950	9950	2810
3	20241022	201200	736991450	9950	9950	9950	9950	0
4	20241022	201100	736991450	9950	9950	9950	9950	0
5	20241022	201000	736991450	9950	9950	9950	9950	0
6	20241022	200900	736991450	9950	9950	9950	9950	0
7	20241022	200800	736991450	9950	9950	9950	9950	0
8	20241022	200700	736991450	9950	9950	9950	9950	0
9	20241022	200600	736991450	9950	9950	9950	9950	0
10	20241022	200500	736991450	9950	9950	9950	9950	0
11	20241022	200400	736991450	9950	9950	9950	9950	0
12	20241022	200300	736991450	9950	9950	9950	9950	0
13	20241022	200200	736991450	9950	9950	9950	9950	0
14	20241022	200100	736991450	9950	9950	9950	9950	0
15	20241022	200000	736991450	9950	9950	9950	9950	0
16	20241022	195900	736991450	9950	9950	9950	9950	0
17	20241022	195800	736991450	9950	9950	9950	9950	0
18	20241022	195700	736991450	9950	9950	9950	9950	0
19	20241022	195600	736991450	9950	9950	9950	9950	0
20	20241022	195500	736991450	9950	9950	9950	9950	0
21	20241022	195400	736991450	9950	9950	9950	9950	0
22	20241022	195300	736991450	9950	9950	9950	9950	0
23	20241022	195200	736991450	9950	9950	9950	9950	0
24	20241022	195100	736991450	9950	9950	9950	9950	0
25	20241022	195000	736991450	9950	9950	9950	9950	0
26	20241022	194900	736991450	9950	9950	9950	9950	0
27	20241022	194800	736991450	9950	9950	9950	9950	0
28	20241022	194700	736991450	9950	9950	9950	9950	0
29	20241022	194600	736991450	9950	9950	9950	9950	0
30	20241022	194500	736991450	9950	9950	9950	9950	0
31	20241022	194400	736991450	9950	9950	9950	9950	0
32	20241022	194300	736991450	9950	9950	9950	9950	2810
33	20241022	194200	736991450	9950	9950	9950	9950	0
34	20241022	194100	736991450	9950	9950	9950	9950	0
35	20241022	194000	736991450	9950	9950	9950	9950	0
36	20241022	193900	736991450	9950	9950	9950	9950	0
37	20241022	193800	736991450	9950	9950	9950	9950	0
38	20241022	193700	736991450	9950	9950	9950	9950	0
39	20241022	193600	736991450	9950	9950	9950	9950	0
40	20241022	193500	736991450	9950	9950	9950	9950	0
41	20241022	193400	736991450	9950	9950	9950	9950	0
42	20241022	193300	736991450	9950	9950	9950	9950	0
43	20241022	193200	736991450	9950	9950	9950	9950	0
44	20241022	193100	736991450	9950	9950	9950	9950	0
45	20241022	193000	736991450	9950	9950	9950	9950	0
46	20241022	192900	736991450	9950	9950	9950	9950	0
47	20241022	192800	736991450	9950	9950	9950	9950	0
48	20241022	192700	736991450	9950	9950	9950	9950	0
49	20241022	192600	736991450	9950	9950	9950	9950	0
50	20241022	192500	736991450	9950	9950	9950	9950	0
51	20241022	192400	736991450	9950	9950	9950	9950	0
52	20241022	192300	736991450	9950	9950	9950	9950	0
53	20241022	192200	736991450	9950	9950	9950	9950	0
54	20241022	192100	736991450	9950	9950	9950	9950	0
55	20241022	192000	736991450	9950	9950	9950	9950	0
56	20241022	191900	736991450	9950	9950	9950	9950	0
57	20241022	191800	736991450	9950	9950	9950	9950	0
58	20241022	191700	736991450	9950	9950	9950	9950	0
59	20241022	191600	736991450	9950	9950	9950	9950	0
60	20241022	191500	736991450	9950	9950	9950	9950	0
61	20241022	191400	736991450	9950	9950	9950	9950	0
62	20241022	191300	736991450	9950	9950	9950	9950	2810
63	20241022	191200	736991450	9950	9950	9950	9950	0
64	20241022	191100	736991450	9950	9950	9950	9950	0
65	20241022	191000	736991450	9950	9950	9950	9950	0
66	20241022	190900	736991450	9950	9950	9950	9950	0
67	20241022	190800	736991450	9950	9950	9950	9950	0
68	20241022	190700	736991450	9950	9950	9950	9950	0
69	20241022	190600	736991450	9950	9950	9950	9950	0
70	20241022	190500	736991450	9950	9950	9950	9950	0
71	20241022	190400	736991450	9950	9950	9950	9950	0
72	20241022	190300	736991450	9950	9950	9950	9950	0
73	20241022	190200	736991450	9950	9950	9950	9950	0
74	20241022	190100	736991450	9950	9950	9950	9950	0
75	20241022	190000	736991450	9950	9950	9950	9950	0
76	20241022	185900	736991450	9950	9950	9950	9950	0
77	20241022	185800	736991450	9950	9950	9950	9950	0
78	20241022	185700	736991450	9950	9950	9950	9950	0
79	20241022	185600	736991450	9950	9950	9950	9950	0
80	20241022	185500	736991450	9950	9950	9950	9950	0
81	20241022	185400	736991450	9950	9950	9950	9950	0
82	20241022	185300	736991450	9950	9950	9950	9950	0
83	20241022	185200	736991450	9950	9950	9950	9950	0
84	20241022	185100	736991450	9950	9950	9950	9950	0
85	20241022	185000	736991450	9950	9950	9950	9950	0
86	20241022	184900	736991450	9950	9950	9950	9950	0
87	20241022	184800	736991450	9950	9950	9950	9950	0
88	20241022	184700	736991450	9950	9950	9950	9950	0
89	20241022	184600	736991450	9950	9950	9950	9950	0
90	20241022	184500	736991450	9950	9950	9950	9950	0
91	20241022	184400	736991450	9950	9950	9950	9950	0
92	20241022	184300	736991450	9950	9950	9950	9950	2810
93	20241022	184200	736991450	9950	9950	9950	9950	0
94	20241022	184100	736991450	9950	9950	9950	9950	0
95	20241022	184000	736991450	9950	9950	9950	9950	0
96	20241022	183900	736991450	9950	9950	9950	9950	0
97	20241022	183800	736991450	9950	9950	9950	9950	0
98	20241022	183700	736991450	9950	9950	9950	9950	0
99	20241022	183600	736991450	9950	9950	9950	9950	0
100	20241022	183500	736991450	9950	9950	9950	9950	0
101	20241022	183400	736991450	9950	9950	9950	9950	0
102	20241022	183300	736991450	9950	9950	9950	9950	0
103	20241022	183200	736991450	9950	9950	9950	9950	0
104	20241022	183100	736991450	9950	9950	9950	9950	0
105	20241022	183000	736991450	9950	9950	9950	9950	0
106	20241022	182900	736991450	9950	9950	9950	9950	0
107	20241022	182800	736991450	9950	9950	9950	9950	0
108	20241022	182700	736991450	9950	9950	9950	9950	0
109	20241022	182600	736991450	9950	9950	9950	9950	0
110	20241022	182500	736991450	9950	9950	9950	9950	0
111	20241022	182400	736991450	9950	9950	9950	9950	0
112	20241022	182300	736991450	9950	9950	9950	9950	0
113	20241022	182200	736991450	9950	9950	9950	9950	0
114	20241022	182100	736991450	9950	9950	9950	9950	0
115	20241022	182000	736991450	9950	9950	9950	9950	0
116	20241022	181900	736991450	9950	9950	9950	9950	0
117	20241022	181800	736991450	9950	9950	9950	9950	0
118	20241022	181700	736991450	9950	9950	9950	9950	0
119	20241022	181600	736991450	9950	9950	9950	9950	0
120	20241022	181500	736991450	9950	9950	9950	9950	0
121	20241022	181400	736991450	9950	9950	9950	9950	0
122	20241022	181300	736991450	9950	9950	9950	9950	2810
123	20241022	181200	736991450	9950	9950	9950	9950	0
124	20241022	181100	736991450	9950	9950	9950	9950	0
125	20241022	181000	736991450	9950	9950	9950	9950	0
126	20241022	180900	736991450	9950	9950	9950	9950	0
127	20241022	180800	736991450	9950	9950	9950	9950	0
128	20241022	180700	736991450	9950	9950	9950	9950	0
129	20241022	180600	736991450	9950	9950	9950	9950	0
130	20241022	180500	736991450	9950	9950	9950	9950	0
131	20241022	180400	736991450	9950	9950	9950	9950	0
132	20241022	180300	736991450	9950	9950	9950	9950	0
133	20241022	180200	736991450	9950	9950	9950	9950	0
134	20241022	180100	736991450	9950	9950	9950	9950	0
135	20241022	180000	736991450	9950	9950	9950	9950	0
136	20241022	175900	736991450	9950	9950	9950	9950	0
137	20241022	175800	736991450	9950	9950	9950	9950	0
138	20241022	175700	736991450	9950	9950	9950	9950	0
139	20241022	175600	736991450	9950	9950	9950	9950	0
140	20241022	175500	736991450	9950	9950	9950	9950	0
141	20241022	175400	736991450	9950	9950	9950	9950	0
142	20241022	175300	736991450	9950	9950	9950	9950	0
143	20241022	175200	736991450	9950	9950	9950	9950	0
144	20241022	175100	736991450	9950	9950	9950	9950	0
145	20241022	175000	736991450	9950	9950	9950	9950	0
146	20241022	174900	736991450	9950	9950	9950	9950	0
147	20241022	174800	736991450	9950	9950	9950	9950	0
148	20241022	174700	736991450	9950	9950	9950	9950	0
149	20241022	174600	736991450	9950	9950	9950	9950	0
150	20241022	174500	736991450	9950	9950	9950	9950	0
151	20241022	174400	736991450	9950	9950	9950	9950	0
152	20241022	174300	736991450	9950	9950	9950	9950	2810
153	20241022	174200	736991450	9950	9950	9950	9950	0
154	20241022	174100	736991450	9950	9950	9950	9950	0
155	20241022	174000	736991450	9950	9950	9950	9950	0
156	20241022	173900	736991450	9950	9950	9950	9950	0
157	20241022	173800	736991450	9950	9950	9950	9950	0
158	20241022	173700	736991450	9950	9950	9950	9950	0
159	20241022	173600	736991450	9950	9950	9950	9950	0
160	20241022	173500	736991450	9950	9950	9950	9950	0
161	20241022	173400	736991450	9950	9950	9950	9950	0
162	20241022	173300	736991450	9950	9950	9950	9950	0
163	20241022	173200	736991450	9950	9950	9950	9950	0
164	20241022	173100	736991450	9950	9950	9950	9950	0
165	20241022	173000	736991450	9950	9950	9950	9950	0
166	20241022	172900	736991450	9950	9950	9950	9950	0
167	20241022	172800	736991450	9950	9950	9950	9950	0
168	20241022	172700	736991450	9950	9950	9950	9950	0
169	20241022	172600	736991450	9950	9950	9950	9950	0
170	20241022	172500	736991450	9950	9950	9950	9950	0
171	20241022	172400	736991450	9950	9950	9950	9950	0
172	20241022	172300	736991450	9950	9950	9950	9950	0
173	20241022	172200	736991450	9950	9950	9950	9950	0
174	20241022	172100	736991450	9950	9950	9950	9950	0
175	20241022	172000	736991450	9950	9950	9950	9950	0
176	20241022	171900	736991450	9950	9950	9950	9950	0
177	20241022	171800	736991450	9950	9950	9950	9950	0
178	20241022	171700	736991450	9950	9950	9950	9950	0
179	20241022	171600	736991450	9950	9950	9950	9950	0
180	20241022	171500	736991450	9950	9950	9950	9950	0
181	20241022	171400	736991450	9950	9950	9950	9950	0
182	20241022	171300	736991450	9950	9950	9950	9950	2810
183	20241022	171200	736991450	9950	9950	9950	9950	0
184	20241022	171100	736991450	9950	9950	9950	9950	0
185	20241022	171000	736991450	9950	9950	9950	9950	0
186	20241022	170900	736991450	9950	9950	9950	9950	0
187	20241022	170800	736991450	9950	9950	9950	9950	0
188	20241022	170700	736991450	9950	9950	9950	9950	0
189	20241022	170600	736991450	9950	9950	9950	9950	0
190	20241022	170500	736991450	9950	9950	9950	9950	0
191	20241022	170400	736991450	9950	9950	9950	9950	0
192	20241022	170300	736991450	9950	9950	9950	9950	0
193	20241022	170200	736991450	9950	9950	9950	9950	0
194	20241022	170100	736991450	9950	9950	9950	9950	0
195	20241022	170000	736991450	9950	9950	9950	9950	0
196	20241022	165900	736991450	9950	9950	9950	9950	0
197	20241022	165800	736991450	9950	9950	9950	9950	0
198	20241022	165700	736991450	9950	9950	9950	9950	0
199	20241022	165600	736991450	9950	9950	9950	9950	0
200	20241022	165500	736991450	9950	9950	9950	9950	0
201	20241022	165400	736991450	9950	9950	9950	9950	0
202	20241022	165300	736991450	9950	9950	9950	9950	0
203	20241022	165200	736991450	9950	9950	9950	9950	0
204	20241022	165100	736991450	9950	9950	9950	9950	0
205	20241022	165000	736991450	9950	9950	9950	9950	0
206	20241022	164900	736991450	9950	9950	9950	9950	0
207	20241022	164800	736991450	9950	9950	9950	9950	0
208	20241022	164700	736991450	9950	9950	9950	9950	0
209	20241022	164600	736991450	9950	9950	9950	9950	0
210	20241022	164500	736991450	9950	9950	9950	9950	0
211	20241022	164400	736991450	9950	9950	9950	9950	0
212	20241022	164300	736991450	9950	9950	9950	9950	2810
213	20241022	164200	736991450	9950	9950	9950	9950	0
214	20241022	164100	736991450	9950	9950	9950	9950	0
215	20241022	164000	736991450	9950	9950	9950	9950	0
216	20241022	163900	736991450	9950	9950	9950	9950	0
217	20241022	163800	736991450	9950	9950	9950	9950	0
218	20241022	163700	736991450	9950	9950	9950	9950	0
219	20241022	163600	736991450	9950	9950	9950	9950	0
220	20241022	163500	736991450	9950	9950	9950	9950	0
221	20241022	163400	736991450	9950	9950	9950	9950	0
222	20241022	163300	736991450	9950	9950	9950	9950	0
223	20241022	163200	736991450	9950	9950	9950	9950	0
224	20241022	163100	736991450	9950	9950	9950	9950	0
225	20241022	163000	736991450	9950	9950	9950	9950	0
226	20241022	162900	736991450	9950	9950	9950	9950	0
227	20241022	162800	736991450	9950	9950	9950	9950	0
228	20241022	162700	736991450	9950	9950	9950	9950	0
229	20241022	162600	736991450	9950	9950	9950	9950	0
230	20241022	162500	736991450	9950	9950	9950	9950	0
231	20241022	162400	736991450	9950	9950	9950	9950	0
232	20241022	162300	736991450	9950	9950	9950	9950	0
233	20241022	162200	736991450	9950	9950	9950	9950	0
234	20241022	162100	736991450	9950	9950	9950	9950	0
235	20241022	162000	736991450	9950	9950	9950	9950	0
236	20241022	161900	736991450	9950	9950	9950	9950	0
237	20241022	161800	736991450	9950	9950	9950	9950	0
238	20241022	161700	736991450	9950	9950	9950	9950	0
239	20241022	161600	736991450	9950	9950	9950	9950	0
240	20241022	161500	736991450	9950	9950	9950	9950	0
241	20241022	161400	736991450	9950	9950	9950	9950	0
242	20241022	161300	736991450	9950	9950	9950	9950	2810
243	20241022	161200	736991450	9950	9950	9950	9950	0
244	20241022	161100	736991450	9950	9950	9950	9950	0
245	20241022	161000	736991450	9950	9950	9950	9950	0
246	20241022	160900	736991450	9950	9950	9950	9950	0
247	20241022	160800	736991450	9950	9950	9950	9950	0
248	20241022	160700	736991450	9950	9950	9950	9950	0
249	20241022	160600	736991450	9950	9950	9950	9950	0
250	20241022	160500	736991450	9950	9950	9950	9950	0
251	20241022	160400	736991450	9950	9950	9950	9950	0
252	20241022	160300	736991450	9950	9950	9950	9950	0
253	20241022	160200	736991450	9950	9950	9950	9950	0
254	20241022	160100	736991450	9950	9950	9950	9950	0
255	20241022	160000	736991450	9950	9950	9950	9950	0
256	20241022	155900	736991450	9950	9950	9950	9950	0
257	20241022	155800	736991450	9950	9950	9950	9950	0
258	20241022	155700	736991450	9950	9950	9950	9950	0
259	20241022	155600	736991450	9950	9950	9950	9950	0
260	20241022	155500	736991450	9950	9950	9950	9950	0
261	20241022	155400	736991450	9950	9950	9950	9950	0
262	20241022	155300	736991450	9950	9950	9950	9950	0
263	20241022	155200	736991450	9950	9950	9950	9950	0
264	20241022	155100	736991450	9950	9950	9950	9950	0
265	20241022	155000	736991450	9950	9950	9950	9950	0
266	20241022	154900	736991450	9950	9950	9950	9950	0
267	20241022	154800	736991450	9950	9950	9950	9950	0
268	20241022	154700	736991450	9950	9950	9950	9950	0
269	20241022	154600	736991450	9950	9950	9950	9950	0
270	20241022	154500	736991450	9950	9950	9950	9950	0
271	20241022	154400	736991450	9950	9950	9950	9950	0
272	20241022	154300	736991450	9950	9950	9950	9950	2810
273	20241022	154200	736991450	9950	9950	9950	9950	0
274	20241022	154100	736991450	9950	9950	9950	9950	0
275	20241022	154000	736991450	9950	9950	9950	9950	0
276	20241022	153900	736991450	9950	9950	9950	9950	0
277	20241022	153800	736991450	9950	9950	9950	9950	0
278	20241022	153700	736991450	9950	9950	9950	9950	0
279	20241022	153600	736991450	9950	9950	9950	9950	0
280	20241022	153500	736991450	9950	9950	9950	9950	0
281	20241022	153400	736991450	9950	9950	9950	9950	0
282	20241022	153300	736991450	9950	9950	9950	9950	0
283	20241022	153200	736991450	9950	9950	9950	9950	0
284	20241022	153100	736991450	9950	9950	9950	9950	0
285	20241022	153000	736991450	9950	9950	9950	9950	2810
286	20241022	152900	709031950	9910	9910	9910	9910	0
287	20241022	152800	709031950	9910	9910	9910	9910	0
288	20241022	152700	709031950	9910	9910	9910	9910	0
289	20241022	152600	709031950	9910	9910	9910	9910	0
290	20241022	152500	709031950	9910	9910	9910	9910	0
291	20241022	152400	709031950	9910	9910	9910	9910	0
292	20241022	152300	709031950	9910	9910	9910	9910	0
293	20241022	152200	709031950	9910	9910	9910	9910	0
294	20241022	152100	709031950	9910	9910	9910	9910	0
295	20241022	152000	709031950	9910	9910	9910	9910	0
296	20241022	151900	709031950	9910	9920	9960	9910	1125
297	20241022	151800	697881680	9920	9960	9960	9920	218
298	20241022	151700	695717560	9960	9960	9960	9920	102
299	20241022	151600	694705620	9930	9960	9960	9930	367
300	20241022	151500	691059880	9960	9940	9960	9940	37
301	20241022	151400	690692080	9930	9930	9930	9930	436
302	20241022	151300	686362600	9950	9940	9950	9940	654
303	20241022	151200	679855340	9940	9940	9940	9940	38
304	20241022	151100	679477620	9960	9960	9960	9960	0
305	20241022	151000	679477620	9960	9930	9960	9920	153
306	20241022	150900	677958310	9960	9960	9960	9960	0
307	20241022	150800	677958310	9960	9930	9960	9930	504
308	20241022	150700	672944690	9930	9930	9930	9930	51
309	20241022	150600	672438260	9930	9930	9930	9930	38
310	20241022	150500	672060920	9950	9950	9950	9950	10
311	20241022	150400	671961420	9950	9950	9950	9950	1
312	20241022	150300	671951470	9920	9920	9920	9920	145
313	20241022	150200	670513070	9950	9940	9950	9940	2
314	20241022	150100	670493180	9920	9920	9920	9910	229
315	20241022	150000	668222170	9920	9920	9920	9920	0
316	20241022	145900	668222170	9920	9920	9920	9920	41
317	20241022	145800	667815450	9920	9920	9920	9920	166
318	20241022	145700	666168730	9920	9920	9920	9920	50
319	20241022	145600	665672730	9900	9900	9900	9900	183
320	20241022	145500	663861030	9900	9950	9950	9900	2346
321	20241022	145400	640634460	9910	9940	9950	9910	2325
322	20241022	145300	617583430	9960	9960	9960	9960	1
323	20241022	145200	617573470	9930	9940	9960	9930	123
324	20241022	145100	616350330	9960	9930	9960	9930	41
325	20241022	145000	615942980	9960	9960	9960	9960	0
326	20241022	144900	615942980	9960	9940	9960	9930	176
327	20241022	144800	614194410	9960	9960	9960	9960	0
328	20241022	144700	614194410	9960	9960	9960	9960	1
329	20241022	144600	614184450	9960	9960	9960	9930	150
330	20241022	144500	612691590	9960	9960	9960	9960	0
331	20241022	144400	612691590	9960	9960	9960	9960	0
332	20241022	144300	612691590	9960	9950	9960	9950	1001
333	20241022	144200	602731630	9950	9950	9950	9950	1
334	20241022	144100	602721680	9920	9920	9920	9920	10
335	20241022	144000	602622480	9920	9920	9920	9920	209
336	20241022	143900	600549200	9920	9920	9920	9920	20
337	20241022	143800	600350800	9950	9930	9950	9910	112
338	20241022	143700	599240000	9910	9910	9910	9910	100
339	20241022	143600	598249000	9910	9910	9920	9910	1858
340	20241022	143500	579831190	9920	9920	9920	9910	307
341	20241022	143400	576787740	9910	9920	9920	9910	976
342	20241022	143300	567110580	9970	9970	9970	9920	1622
343	20241022	143200	551015860	9930	9960	9960	9930	1000
344	20241022	143100	541083000	9970	9970	9970	9970	38
345	20241022	143000	540704140	9970	9970	9970	9970	2
346	20241022	142900	540684200	9970	9970	9970	9970	10
347	20241022	142800	540584500	9970	9980	9980	9970	50
348	20241022	142700	540085990	9960	9960	9960	9960	1
349	20241022	142600	540076030	9960	9960	9960	9960	0
350	20241022	142500	540076030	9960	9960	9960	9960	65
351	20241022	142400	539428630	9960	9960	9960	9960	10
352	20241022	142300	539329030	9970	9970	9970	9970	211
353	20241022	142200	537225360	9970	9970	9970	9970	74
354	20241022	142100	536487580	9960	9960	9960	9960	0
355	20241022	142000	536487580	9960	9960	9960	9960	0
356	20241022	141900	536487580	9960	9960	9960	9960	51
357	20241022	141800	535979620	9960	9960	9960	9960	100
358	20241022	141700	534983620	9960	9960	9960	9960	0
359	20241022	141600	534983620	9960	9960	9960	9960	38
360	20241022	141500	534605140	9960	9960	9960	9960	0
361	20241022	141400	534605140	9960	9960	9960	9960	18
362	20241022	141300	534425860	9960	9960	9960	9960	44
363	20241022	141200	533987620	9960	9960	9960	9960	1
364	20241022	141100	533977660	9950	9950	9950	9950	472
365	20241022	141000	529281260	9950	9960	9960	9950	466
366	20241022	140900	524644050	9960	9960	9960	9960	0
367	20241022	140800	524644050	9960	9960	9960	9960	600
368	20241022	140700	518668050	9960	9960	9960	9960	0
369	20241022	140600	518668050	9960	9960	9960	9960	4
370	20241022	140500	518628210	9970	9970	9970	9970	0
371	20241022	140400	518628210	9970	9970	9970	9970	0
372	20241022	140300	518628210	9970	9970	9990	9970	213
373	20241022	140200	516502570	9970	9930	9970	9930	1253
374	20241022	140100	504025320	9970	9970	9970	9970	0
375	20241022	140000	504025320	9970	9970	9970	9970	0
376	20241022	135900	504025320	9970	9930	9970	9930	943
377	20241022	135800	494661270	9930	9970	9970	9930	162
378	20241022	135700	493048750	9970	9970	9970	9970	0
379	20241022	135600	493048750	9970	9970	9970	9970	1
380	20241022	135500	493038780	9970	9970	9970	9970	9
381	20241022	135400	492949050	9960	9960	9960	9960	0
382	20241022	135300	492949050	9960	9960	9960	9960	10
383	20241022	135200	492849450	9970	9970	9970	9970	0
384	20241022	135100	492849450	9970	9970	9970	9970	40
385	20241022	135000	492450650	9970	9970	9970	9970	1
386	20241022	134900	492440680	9930	9930	9930	9930	0
387	20241022	134800	492440680	9930	9960	9960	9930	200
388	20241022	134700	490452650	9960	9960	9960	9960	0
389	20241022	134600	490452650	9960	9970	9970	9960	198
390	20241022	134500	488480190	9990	9990	9990	9990	0
391	20241022	134400	488480190	9990	9950	9990	9920	1252
392	20241022	134300	476050010	10000	10000	10000	10000	36
393	20241022	134200	475690010	10000	10000	10000	10000	0
394	20241022	134100	475690010	10000	10000	10000	10000	1
395	20241022	134000	475680010	9930	9940	9940	9930	994
396	20241022	133900	465802370	9950	9950	9950	9950	0
397	20241022	133800	465802370	9950	9950	9950	9950	58
398	20241022	133700	465225270	10000	10000	10000	10000	38
399	20241022	133600	464845270	10000	10000	10000	10000	0
400	20241022	133500	464845270	10000	10000	10000	10000	0
401	20241022	133400	464845270	10000	10000	10000	10000	1
402	20241022	133300	464835270	9950	9960	9990	9950	457
403	20241022	133200	460284180	10000	10000	10000	10000	0
404	20241022	133100	460284180	10000	10000	10000	10000	38
405	20241022	133000	459904180	10000	10000	10000	10000	0
406	20241022	132900	459904180	10000	9980	10000	9980	2
407	20241022	132800	459884200	10000	10000	10000	10000	37
408	20241022	132700	459514200	10000	10000	10000	10000	0
409	20241022	132600	459514200	10000	10000	10000	10000	0
410	20241022	132500	459514200	10000	10000	10000	10000	38
411	20241022	132400	459134200	10000	10000	10000	10000	0
412	20241022	132300	459134200	10000	9980	10000	9980	17
413	20241022	132200	458964520	10000	10000	10000	10000	50
414	20241022	132100	458464520	10000	10000	10000	10000	1
415	20241022	132000	458454520	9960	9960	9960	9960	0
416	20241022	131900	458454520	9960	10000	10000	9960	43
417	20241022	131800	458024800	10000	10000	10000	10000	0
418	20241022	131700	458024800	10000	9960	10000	9960	199
419	20241022	131600	456037380	9990	9990	9990	9960	41
420	20241022	131500	455627850	9990	9990	9990	9990	13
421	20241022	131400	455497980	9940	9940	9950	9940	38
422	20241022	131300	455120240	9990	9970	9990	9940	701
423	20241022	131200	448149860	9990	9990	9990	9990	0
424	20241022	131100	448149860	9990	9980	9990	9980	106
425	20241022	131000	447091970	9990	9990	9990	9990	38
426	20241022	130900	446712350	9990	9990	9990	9990	1
427	20241022	130800	446702360	9980	9980	9980	9980	11
428	20241022	130700	446592580	9980	9980	9980	9980	46
429	20241022	130600	446133500	9980	9980	9980	9980	2
430	20241022	130500	446113540	9950	9950	9950	9950	1
431	20241022	130400	446103590	9950	9950	9950	9950	78
432	20241022	130300	445327490	9950	9950	9950	9950	144
433	20241022	130200	443894690	9990	9990	9990	9990	0
434	20241022	130100	443894690	9990	9990	9990	9990	38
435	20241022	130000	443515070	9990	9990	9990	9990	0
436	20241022	125900	443515070	9990	9990	9990	9990	1
437	20241022	125800	443505080	9950	9950	9950	9950	0
438	20241022	125700	443505080	9950	9950	9950	9950	0
439	20241022	125600	443505080	9950	9950	9950	9950	100
440	20241022	125500	442510080	10000	10000	10000	10000	38
441	20241022	125400	442130080	10000	10000	10000	10000	0
442	20241022	125300	442130080	10000	10000	10000	10000	0
443	20241022	125200	442130080	10000	10000	10000	10000	38
444	20241022	125100	441750080	10000	10000	10000	10000	0
445	20241022	125000	441750080	10000	10000	10000	10000	0
446	20241022	124900	441750080	10000	10000	10000	10000	37
447	20241022	124800	441380080	10000	10000	10000	10000	0
448	20241022	124700	441380080	10000	10000	10000	10000	0
449	20241022	124600	441380080	10000	9990	10000	9990	104
450	20241022	124500	440340290	9990	9960	9990	9950	27
451	20241022	124400	440071020	9980	9980	9980	9980	20
452	20241022	124300	439871420	9980	9980	9980	9980	103
453	20241022	124200	438843480	9980	9980	9980	9980	20
454	20241022	124100	438643880	9980	9980	9980	9980	38
455	20241022	124000	438264640	9980	9980	9980	9980	12
456	20241022	123900	438144880	9980	9980	9980	9980	20
457	20241022	123800	437945280	9980	9980	9980	9980	1
458	20241022	123700	437935300	9950	9950	9950	9950	6
459	20241022	123600	437875600	9980	9970	9980	9970	23
460	20241022	123500	437646280	9970	9940	9970	9940	41
461	20241022	123400	437238710	9950	9960	9960	9950	234
462	20241022	123300	434909060	9970	9980	9980	9970	134
463	20241022	123200	433572250	9980	9980	9980	9980	38
464	20241022	123100	433193010	9980	9980	9980	9980	10
465	20241022	123000	433093210	9980	9970	9980	9970	4
466	20241022	122900	433053310	9980	9980	9980	9980	36
467	20241022	122800	432694030	9980	9980	9980	9980	0
468	20241022	122700	432694030	9980	9980	9980	9980	10
469	20241022	122600	432594230	9980	9980	9980	9980	40
470	20241022	122500	432195030	9980	9980	9980	9980	1
471	20241022	122400	432185050	9960	9960	9960	9950	500
472	20241022	122300	427206980	9970	9980	9980	9970	49
473	20241022	122200	426718440	9970	9970	9970	9970	6
474	20241022	122100	426658620	9980	9980	9980	9980	1
475	20241022	122000	426648640	9960	9970	9970	9960	817
476	20241022	121900	418505290	9970	9970	9970	9970	0
477	20241022	121800	418505290	9970	9970	9970	9970	41
478	20241022	121700	418096520	9970	9970	9970	9970	105
479	20241022	121600	417049670	9980	9980	9980	9980	0
480	20241022	121500	417049670	9980	9980	9980	9980	36
481	20241022	121400	416690390	9980	9980	9980	9980	0
482	20241022	121300	416690390	9980	9980	9980	9980	0
483	20241022	121200	416690390	9980	9980	9980	9980	24
484	20241022	121100	416450870	9990	9990	9990	9990	38
485	20241022	121000	416071250	9990	9990	9990	9990	0
486	20241022	120900	416071250	9990	9990	9990	9990	0
487	20241022	120800	416071250	9990	10000	10000	9990	77
488	20241022	120700	415301660	9990	10000	10000	9990	96
489	20241022	120600	414342420	10000	10000	10000	10000	0
490	20241022	120500	414342420	10000	10000	10000	10000	36
491	20241022	120400	413982420	10000	10000	10000	10000	100
492	20241022	120300	412982420	10000	10000	10000	10000	1
493	20241022	120200	412972420	10000	10000	10000	10000	38
494	20241022	120100	412592420	10000	10000	10000	10000	0
495	20241022	120000	412592420	10000	10000	10000	10000	0
496	20241022	115900	412592420	10000	9980	10000	9980	91
497	20241022	115800	411684220	10000	10000	10000	10000	5
498	20241022	115700	411634220	10000	9990	10000	9990	118
499	20241022	115600	410454650	9990	9990	9990	9990	0
500	20241022	115500	410454650	9990	10000	10000	9990	68
501	20241022	115400	409775220	10020	10020	10020	10020	0
502	20241022	115300	409775220	10020	10020	10020	10020	47
503	20241022	115200	409304280	10000	10000	10000	10000	0
504	20241022	115100	409304280	10000	10000	10000	10000	0
505	20241022	115000	409304280	10000	10000	10000	10000	27
506	20241022	114900	409034280	10000	10000	10000	10000	0
507	20241022	114800	409034280	10000	10000	10000	10000	32
508	20241022	114700	408714280	10000	10000	10000	10000	38
509	20241022	114600	408334280	10000	9990	10000	9990	506
510	20241022	114500	403279320	10000	10010	10010	10000	194
511	20241022	114400	401338600	10030	10030	10030	10030	36
512	20241022	114300	400977520	10030	10030	10030	10030	0
513	20241022	114200	400977520	10030	10030	10030	10020	123
514	20241022	114100	399744680	10020	10020	10020	10020	0
515	20241022	114000	399744680	10020	10020	10020	10020	89
516	20241022	113900	398852900	10020	10020	10020	10020	2
517	20241022	113800	398832860	10020	10020	10020	10020	0
518	20241022	113700	398832860	10020	10020	10020	10020	42
519	20241022	113600	398412020	10020	10020	10020	10020	36
520	20241022	113500	398051300	10020	10020	10020	10020	0
521	20241022	113400	398051300	10020	10020	10020	10020	2
522	20241022	113300	398031260	10020	10020	10020	10020	1
523	20241022	113200	398021240	10010	10010	10010	10010	0
524	20241022	113100	398021240	10010	10010	10010	10010	0
525	20241022	113000	398021240	10010	10010	10010	10010	58
526	20241022	112900	397440660	10020	10030	10030	10020	12
527	20241022	112800	397320410	10030	10030	10030	10030	0
528	20241022	112700	397320410	10030	10030	10030	10030	38
529	20241022	112600	396939270	10030	10030	10030	10030	2
530	20241022	112500	396919210	10040	10040	10040	10040	0
531	20241022	112400	396919210	10040	10040	10040	10040	38
532	20241022	112300	396537690	10040	10040	10040	10040	10
533	20241022	112200	396437290	10040	10040	10040	10040	0
534	20241022	112100	396437290	10040	10040	10040	10040	36
535	20241022	112000	396075850	10040	10040	10040	10040	0
536	20241022	111900	396075850	10040	10040	10040	10040	0
537	20241022	111800	396075850	10040	10040	10040	10040	38
538	20241022	111700	395694330	10040	10040	10040	10040	0
539	20241022	111600	395694330	10040	10040	10040	10040	0
540	20241022	111500	395694330	10040	10040	10040	10040	36
541	20241022	111400	395332890	10040	10040	10040	10040	0
542	20241022	111300	395332890	10040	10040	10040	10040	0
543	20241022	111200	395332890	10040	10020	10040	10020	670
544	20241022	111100	388606820	10020	10020	10020	10020	0
545	20241022	111000	388606820	10020	10020	10020	10020	0
546	20241022	110900	388606820	10020	10020	10020	10020	74
547	20241022	110800	387865340	10020	10020	10020	10020	0
548	20241022	110700	387865340	10020	10020	10020	10020	0
549	20241022	110600	387865340	10020	10020	10020	10020	37
550	20241022	110500	387494600	10020	10020	10020	10020	0
551	20241022	110400	387494600	10020	10020	10020	10020	0
552	20241022	110300	387494600	10020	10020	10020	10020	76
553	20241022	110200	386733080	10020	10020	10020	10020	3
554	20241022	110100	386703020	10030	10030	10030	10030	0
555	20241022	110000	386703020	10030	10030	10030	10030	28
556	20241022	105900	386422180	10010	10010	10010	10010	2
557	20241022	105800	386402160	10000	10000	10000	10000	0
558	20241022	105700	386402160	10000	10010	10010	10000	126
559	20241022	105600	385141780	10000	10000	10000	10000	0
560	20241022	105500	385141780	10000	10000	10000	10000	0
561	20241022	105400	385141780	10000	9990	10000	9990	46
562	20241022	105300	384681880	10000	10000	10000	10000	0
563	20241022	105200	384681880	10000	10000	10000	10000	192
564	20241022	105100	382761880	10000	9990	10000	9990	36
565	20241022	105000	382401910	10000	10000	10000	10000	0
566	20241022	104900	382401910	10000	10000	10000	10000	0
567	20241022	104800	382401910	10000	10000	10000	9960	59
568	20241022	104700	381812750	10000	10000	10000	10000	1
569	20241022	104600	381802750	10000	10000	10000	10000	1
570	20241022	104500	381792750	9960	9960	9960	9960	1
571	20241022	104400	381782790	9960	9960	9960	9960	0
572	20241022	104300	381782790	9960	9960	9960	9960	0
573	20241022	104200	381782790	9960	9960	9960	9960	190
574	20241022	104100	379890390	9960	9980	9980	9960	18
575	20241022	104000	379710950	9960	9960	9960	9960	0
576	20241022	103900	379710950	9960	9960	9960	9960	0
577	20241022	103800	379710950	9960	9960	9960	9960	1
578	20241022	103700	379700990	9940	10040	10040	9920	2858
579	20241022	103600	351291670	10010	10010	10010	10010	87
580	20241022	103500	350420800	10010	10040	10040	10010	12
581	20241022	103400	350300650	10040	10010	10040	10010	118
582	20241022	103300	349118780	10010	10010	10010	10010	0
583	20241022	103200	349118780	10010	10000	10010	10000	62
584	20241022	103100	348498360	10000	10000	10000	10000	10
585	20241022	103000	348398360	10000	10000	10000	10000	0
586	20241022	102900	348398360	10000	10000	10000	10000	291
587	20241022	102800	345488360	10000	10000	10000	10000	38
588	20241022	102700	345108360	10000	10000	10000	10000	0
589	20241022	102600	345108360	10000	10000	10000	10000	0
590	20241022	102500	345108360	10000	9970	10000	9970	135
591	20241022	102400	343759410	9990	9970	9990	9970	644
592	20241022	102300	337325970	9970	9970	9970	9970	30
593	20241022	102200	337026870	9960	9990	9990	9960	23
594	20241022	102100	336797690	9990	9990	9990	9990	100
595	20241022	102000	335798690	9990	9990	9990	9990	6
596	20241022	101900	335738750	9990	9970	9990	9970	393
597	20241022	101800	331812700	9990	9990	9990	9990	1
598	20241022	101700	331802710	9940	9940	9940	9940	0
599	20241022	101600	331802710	9940	9940	9940	9940	8
600	20241022	101500	331723190	9930	9930	9930	9930	550
601	20241022	101400	326261690	9930	9960	9960	9930	938
602	20241022	101300	316936540	9960	9960	9960	9960	0
603	20241022	101200	316936540	9960	9960	9960	9960	3
604	20241022	101100	316906660	9960	9980	10020	9960	234
605	20241022	101000	314571660	9980	9980	9980	9980	268
606	20241022	100900	311897020	9960	9960	9960	9960	86
607	20241022	100800	311040460	9960	9950	9960	9950	940
608	20241022	100700	301684400	9960	9960	9960	9950	290
609	20241022	100600	298796180	9960	9960	9960	9950	1146
610	20241022	100500	287391860	9950	9960	9960	9950	355
611	20241022	100400	283859060	9950	9970	9970	9940	1432
612	20241022	100300	269608220	9970	9990	10020	9970	1004
613	20241022	100200	259587120	10000	10050	10050	10000	21
614	20241022	100100	259376120	9980	9980	9980	9980	0
615	20241022	100000	259376120	9980	10050	10050	9980	219
616	20241022	095900	257190430	9980	9980	9980	9980	522
617	20241022	095800	251980870	9980	10000	10000	9980	800
618	20241022	095700	243986240	10050	10050	10050	10050	0
619	20241022	095600	243986240	10050	10050	10050	10050	2
620	20241022	095500	243966140	10000	10000	10000	10000	5
621	20241022	095400	243916140	10000	10000	10000	10000	987
622	20241022	095300	234046140	9990	10010	10010	9990	629
623	20241022	095200	227758560	10060	10060	10060	10060	0
624	20241022	095100	227758560	10060	10060	10060	10060	3
625	20241022	095000	227728380	10060	10060	10060	10060	0
626	20241022	094900	227728380	10060	10060	10060	10060	0
627	20241022	094800	227728380	10060	10060	10060	10060	0
628	20241022	094700	227728380	10060	10010	10060	10010	429
629	20241022	094600	223429870	10020	10020	10020	10010	10
630	20241022	094500	223329710	9970	10010	10010	9970	3365
631	20241022	094400	189682870	10020	10020	10020	10020	309
632	20241022	094300	186586690	10020	10040	10040	10020	1962
633	20241022	094200	166911520	10050	10040	10050	10030	855
634	20241022	094100	158319870	10040	10030	10050	10030	384
635	20241022	094000	154468070	10060	10060	10060	10060	1
636	20241022	093900	154458010	10010	10010	10010	10010	0
637	20241022	093800	154458010	10010	10070	10070	10010	1323
638	20241022	093700	141190110	10070	10030	10070	10030	4
639	20241022	093600	141149910	10040	10040	10040	10040	15
640	20241022	093500	140999310	10020	10020	10020	10020	50
641	20241022	093400	140498310	10020	10020	10020	10020	0
642	20241022	093300	140498310	10020	10020	10020	10020	128
643	20241022	093200	139215750	10060	10060	10060	10060	195
644	20241022	093100	137254050	10060	10040	10060	10010	463
645	20241022	093000	132612650	10040	10070	10070	10040	2823
646	20241022	092900	104240460	10070	10140	10140	10070	484
647	20241022	092800	99358140	10090	10090	10090	10090	12
648	20241022	092700	99237060	10140	10140	10140	10140	300
649	20241022	092600	96195060	10160	10120	10160	10100	41
650	20241022	092500	95780360	10120	10140	10140	10120	66
651	20241022	092400	95111600	10140	10120	10140	10120	17
652	20241022	092300	94939520	10100	10100	10100	10100	0
653	20241022	092200	94939520	10100	10130	10130	10100	98
654	20241022	092100	93946990	10130	10120	10130	10070	454
655	20241022	092000	89350090	10070	10070	10070	10060	314
656	20241022	091900	86188550	10060	10080	10080	10050	1342
657	20241022	091800	72681140	10080	10080	10080	10080	0
658	20241022	091700	72681140	10080	10080	10080	10080	169
659	20241022	091600	70977620	10100	10130	10130	10080	771
660	20241022	091500	63193170	10130	10130	10130	10080	1609
661	20241022	091400	46939640	10190	10210	10210	10140	199
662	20241022	091300	44921600	10210	10150	10210	10140	406
663	20241022	091200	40776740	10190	10190	10190	10190	0
664	20241022	091100	40776740	10190	10120	10190	10120	57
665	20241022	091000	40198750	10120	10120	10120	10120	16
666	20241022	090900	40036830	10120	10110	10120	10100	295
667	20241022	090800	37055100	10110	10100	10110	10100	626
668	20241022	090700	30728790	10080	10180	10180	10080	2022
669	20241022	090600	10279740	10180	10210	10230	10180	240
670	20241022	090500	7833650	10230	10260	10310	10230	589
671	20241022	090400	1798370	10330	10330	10330	10330	0
672	20241022	090300	1798370	10330	10330	10330	10330	25
673	20241022	090200	1540120	10330	10330	10330	10330	0
674	20241022	090100	1540120	10330	10210	10330	10210	10
675	20241022	090000	1437900	10170	10200	10200	10170	141