KissMeData/296640/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211100	73092750	5750	5750	5750	5750	388
3	20241022	211000	73092750	5750	5750	5750	5750	0
4	20241022	210900	73092750	5750	5750	5750	5750	0
5	20241022	210800	73092750	5750	5750	5750	5750	0
6	20241022	210700	73092750	5750	5750	5750	5750	0
7	20241022	210600	73092750	5750	5750	5750	5750	0
8	20241022	210500	73092750	5750	5750	5750	5750	0
9	20241022	210400	73092750	5750	5750	5750	5750	0
10	20241022	210300	73092750	5750	5750	5750	5750	0
11	20241022	210200	73092750	5750	5750	5750	5750	0
12	20241022	210100	73092750	5750	5750	5750	5750	0
13	20241022	210000	73092750	5750	5750	5750	5750	0
14	20241022	205900	73092750	5750	5750	5750	5750	0
15	20241022	205800	73092750	5750	5750	5750	5750	0
16	20241022	205700	73092750	5750	5750	5750	5750	0
17	20241022	205600	73092750	5750	5750	5750	5750	0
18	20241022	205500	73092750	5750	5750	5750	5750	0
19	20241022	205400	73092750	5750	5750	5750	5750	0
20	20241022	205300	73092750	5750	5750	5750	5750	0
21	20241022	205200	73092750	5750	5750	5750	5750	0
22	20241022	205100	73092750	5750	5750	5750	5750	0
23	20241022	205000	73092750	5750	5750	5750	5750	0
24	20241022	204900	73092750	5750	5750	5750	5750	0
25	20241022	204800	73092750	5750	5750	5750	5750	0
26	20241022	204700	73092750	5750	5750	5750	5750	0
27	20241022	204600	73092750	5750	5750	5750	5750	0
28	20241022	204500	73092750	5750	5750	5750	5750	0
29	20241022	204400	73092750	5750	5750	5750	5750	0
30	20241022	204300	73092750	5750	5750	5750	5750	0
31	20241022	204200	73092750	5750	5750	5750	5750	0
32	20241022	204100	73092750	5750	5750	5750	5750	388
33	20241022	204000	73092750	5750	5750	5750	5750	0
34	20241022	203900	73092750	5750	5750	5750	5750	0
35	20241022	203800	73092750	5750	5750	5750	5750	0
36	20241022	203700	73092750	5750	5750	5750	5750	0
37	20241022	203600	73092750	5750	5750	5750	5750	0
38	20241022	203500	73092750	5750	5750	5750	5750	0
39	20241022	203400	73092750	5750	5750	5750	5750	0
40	20241022	203300	73092750	5750	5750	5750	5750	0
41	20241022	203200	73092750	5750	5750	5750	5750	0
42	20241022	203100	73092750	5750	5750	5750	5750	0
43	20241022	203000	73092750	5750	5750	5750	5750	0
44	20241022	202900	73092750	5750	5750	5750	5750	0
45	20241022	202800	73092750	5750	5750	5750	5750	0
46	20241022	202700	73092750	5750	5750	5750	5750	0
47	20241022	202600	73092750	5750	5750	5750	5750	0
48	20241022	202500	73092750	5750	5750	5750	5750	0
49	20241022	202400	73092750	5750	5750	5750	5750	0
50	20241022	202300	73092750	5750	5750	5750	5750	0
51	20241022	202200	73092750	5750	5750	5750	5750	0
52	20241022	202100	73092750	5750	5750	5750	5750	0
53	20241022	202000	73092750	5750	5750	5750	5750	0
54	20241022	201900	73092750	5750	5750	5750	5750	0
55	20241022	201800	73092750	5750	5750	5750	5750	0
56	20241022	201700	73092750	5750	5750	5750	5750	0
57	20241022	201600	73092750	5750	5750	5750	5750	0
58	20241022	201500	73092750	5750	5750	5750	5750	0
59	20241022	201400	73092750	5750	5750	5750	5750	0
60	20241022	201300	73092750	5750	5750	5750	5750	0
61	20241022	201200	73092750	5750	5750	5750	5750	0
62	20241022	201100	73092750	5750	5750	5750	5750	388
63	20241022	201000	73092750	5750	5750	5750	5750	0
64	20241022	200900	73092750	5750	5750	5750	5750	0
65	20241022	200800	73092750	5750	5750	5750	5750	0
66	20241022	200700	73092750	5750	5750	5750	5750	0
67	20241022	200600	73092750	5750	5750	5750	5750	0
68	20241022	200500	73092750	5750	5750	5750	5750	0
69	20241022	200400	73092750	5750	5750	5750	5750	0
70	20241022	200300	73092750	5750	5750	5750	5750	0
71	20241022	200200	73092750	5750	5750	5750	5750	0
72	20241022	200100	73092750	5750	5750	5750	5750	0
73	20241022	200000	73092750	5750	5750	5750	5750	0
74	20241022	195900	73092750	5750	5750	5750	5750	0
75	20241022	195800	73092750	5750	5750	5750	5750	0
76	20241022	195700	73092750	5750	5750	5750	5750	0
77	20241022	195600	73092750	5750	5750	5750	5750	0
78	20241022	195500	73092750	5750	5750	5750	5750	0
79	20241022	195400	73092750	5750	5750	5750	5750	0
80	20241022	195300	73092750	5750	5750	5750	5750	0
81	20241022	195200	73092750	5750	5750	5750	5750	0
82	20241022	195100	73092750	5750	5750	5750	5750	0
83	20241022	195000	73092750	5750	5750	5750	5750	0
84	20241022	194900	73092750	5750	5750	5750	5750	0
85	20241022	194800	73092750	5750	5750	5750	5750	0
86	20241022	194700	73092750	5750	5750	5750	5750	0
87	20241022	194600	73092750	5750	5750	5750	5750	0
88	20241022	194500	73092750	5750	5750	5750	5750	0
89	20241022	194400	73092750	5750	5750	5750	5750	0
90	20241022	194300	73092750	5750	5750	5750	5750	0
91	20241022	194200	73092750	5750	5750	5750	5750	0
92	20241022	194100	73092750	5750	5750	5750	5750	388
93	20241022	194000	73092750	5750	5750	5750	5750	0
94	20241022	193900	73092750	5750	5750	5750	5750	0
95	20241022	193800	73092750	5750	5750	5750	5750	0
96	20241022	193700	73092750	5750	5750	5750	5750	0
97	20241022	193600	73092750	5750	5750	5750	5750	0
98	20241022	193500	73092750	5750	5750	5750	5750	0
99	20241022	193400	73092750	5750	5750	5750	5750	0
100	20241022	193300	73092750	5750	5750	5750	5750	0
101	20241022	193200	73092750	5750	5750	5750	5750	0
102	20241022	193100	73092750	5750	5750	5750	5750	0
103	20241022	193000	73092750	5750	5750	5750	5750	0
104	20241022	192900	73092750	5750	5750	5750	5750	0
105	20241022	192800	73092750	5750	5750	5750	5750	0
106	20241022	192700	73092750	5750	5750	5750	5750	0
107	20241022	192600	73092750	5750	5750	5750	5750	0
108	20241022	192500	73092750	5750	5750	5750	5750	0
109	20241022	192400	73092750	5750	5750	5750	5750	0
110	20241022	192300	73092750	5750	5750	5750	5750	0
111	20241022	192200	73092750	5750	5750	5750	5750	0
112	20241022	192100	73092750	5750	5750	5750	5750	0
113	20241022	192000	73092750	5750	5750	5750	5750	0
114	20241022	191900	73092750	5750	5750	5750	5750	0
115	20241022	191800	73092750	5750	5750	5750	5750	0
116	20241022	191700	73092750	5750	5750	5750	5750	0
117	20241022	191600	73092750	5750	5750	5750	5750	0
118	20241022	191500	73092750	5750	5750	5750	5750	0
119	20241022	191400	73092750	5750	5750	5750	5750	0
120	20241022	191300	73092750	5750	5750	5750	5750	0
121	20241022	191200	73092750	5750	5750	5750	5750	0
122	20241022	191100	73092750	5750	5750	5750	5750	388
123	20241022	191000	73092750	5750	5750	5750	5750	0
124	20241022	190900	73092750	5750	5750	5750	5750	0
125	20241022	190800	73092750	5750	5750	5750	5750	0
126	20241022	190700	73092750	5750	5750	5750	5750	0
127	20241022	190600	73092750	5750	5750	5750	5750	0
128	20241022	190500	73092750	5750	5750	5750	5750	0
129	20241022	190400	73092750	5750	5750	5750	5750	0
130	20241022	190300	73092750	5750	5750	5750	5750	0
131	20241022	190200	73092750	5750	5750	5750	5750	0
132	20241022	190100	73092750	5750	5750	5750	5750	0
133	20241022	190000	73092750	5750	5750	5750	5750	0
134	20241022	185900	73092750	5750	5750	5750	5750	0
135	20241022	185800	73092750	5750	5750	5750	5750	0
136	20241022	185700	73092750	5750	5750	5750	5750	0
137	20241022	185600	73092750	5750	5750	5750	5750	0
138	20241022	185500	73092750	5750	5750	5750	5750	0
139	20241022	185400	73092750	5750	5750	5750	5750	0
140	20241022	185300	73092750	5750	5750	5750	5750	0
141	20241022	185200	73092750	5750	5750	5750	5750	0
142	20241022	185100	73092750	5750	5750	5750	5750	0
143	20241022	185000	73092750	5750	5750	5750	5750	0
144	20241022	184900	73092750	5750	5750	5750	5750	0
145	20241022	184800	73092750	5750	5750	5750	5750	0
146	20241022	184700	73092750	5750	5750	5750	5750	0
147	20241022	184600	73092750	5750	5750	5750	5750	0
148	20241022	184500	73092750	5750	5750	5750	5750	0
149	20241022	184400	73092750	5750	5750	5750	5750	0
150	20241022	184300	73092750	5750	5750	5750	5750	0
151	20241022	184200	73092750	5750	5750	5750	5750	0
152	20241022	184100	73092750	5750	5750	5750	5750	388
153	20241022	184000	73092750	5750	5750	5750	5750	0
154	20241022	183900	73092750	5750	5750	5750	5750	0
155	20241022	183800	73092750	5750	5750	5750	5750	0
156	20241022	183700	73092750	5750	5750	5750	5750	0
157	20241022	183600	73092750	5750	5750	5750	5750	0
158	20241022	183500	73092750	5750	5750	5750	5750	0
159	20241022	183400	73092750	5750	5750	5750	5750	0
160	20241022	183300	73092750	5750	5750	5750	5750	0
161	20241022	183200	73092750	5750	5750	5750	5750	0
162	20241022	183100	73092750	5750	5750	5750	5750	0
163	20241022	183000	73092750	5750	5750	5750	5750	0
164	20241022	182900	73092750	5750	5750	5750	5750	0
165	20241022	182800	73092750	5750	5750	5750	5750	0
166	20241022	182700	73092750	5750	5750	5750	5750	0
167	20241022	182600	73092750	5750	5750	5750	5750	0
168	20241022	182500	73092750	5750	5750	5750	5750	0
169	20241022	182400	73092750	5750	5750	5750	5750	0
170	20241022	182300	73092750	5750	5750	5750	5750	0
171	20241022	182200	73092750	5750	5750	5750	5750	0
172	20241022	182100	73092750	5750	5750	5750	5750	0
173	20241022	182000	73092750	5750	5750	5750	5750	0
174	20241022	181900	73092750	5750	5750	5750	5750	0
175	20241022	181800	73092750	5750	5750	5750	5750	0
176	20241022	181700	73092750	5750	5750	5750	5750	0
177	20241022	181600	73092750	5750	5750	5750	5750	0
178	20241022	181500	73092750	5750	5750	5750	5750	0
179	20241022	181400	73092750	5750	5750	5750	5750	0
180	20241022	181300	73092750	5750	5750	5750	5750	0
181	20241022	181200	73092750	5750	5750	5750	5750	0
182	20241022	181100	73092750	5750	5750	5750	5750	388
183	20241022	181000	73092750	5750	5750	5750	5750	0
184	20241022	180900	73092750	5750	5750	5750	5750	0
185	20241022	180800	73092750	5750	5750	5750	5750	0
186	20241022	180700	73092750	5750	5750	5750	5750	0
187	20241022	180600	73092750	5750	5750	5750	5750	0
188	20241022	180500	73092750	5750	5750	5750	5750	0
189	20241022	180400	73092750	5750	5750	5750	5750	0
190	20241022	180300	73092750	5750	5750	5750	5750	0
191	20241022	180200	73092750	5750	5750	5750	5750	0
192	20241022	180100	73092750	5750	5750	5750	5750	0
193	20241022	180000	73092750	5750	5750	5750	5750	0
194	20241022	175900	73092750	5750	5750	5750	5750	0
195	20241022	175800	73092750	5750	5750	5750	5750	0
196	20241022	175700	73092750	5750	5750	5750	5750	0
197	20241022	175600	73092750	5750	5750	5750	5750	0
198	20241022	175500	73092750	5750	5750	5750	5750	0
199	20241022	175400	73092750	5750	5750	5750	5750	0
200	20241022	175300	73092750	5750	5750	5750	5750	0
201	20241022	175200	73092750	5750	5750	5750	5750	0
202	20241022	175100	73092750	5750	5750	5750	5750	0
203	20241022	175000	73092750	5750	5750	5750	5750	0
204	20241022	174900	73092750	5750	5750	5750	5750	0
205	20241022	174800	73092750	5750	5750	5750	5750	0
206	20241022	174700	73092750	5750	5750	5750	5750	0
207	20241022	174600	73092750	5750	5750	5750	5750	0
208	20241022	174500	73092750	5750	5750	5750	5750	0
209	20241022	174400	73092750	5750	5750	5750	5750	0
210	20241022	174300	73092750	5750	5750	5750	5750	0
211	20241022	174200	73092750	5750	5750	5750	5750	0
212	20241022	174100	73092750	5750	5750	5750	5750	388
213	20241022	174000	73092750	5750	5750	5750	5750	0
214	20241022	173900	73092750	5750	5750	5750	5750	0
215	20241022	173800	73092750	5750	5750	5750	5750	0
216	20241022	173700	73092750	5750	5750	5750	5750	0
217	20241022	173600	73092750	5750	5750	5750	5750	0
218	20241022	173500	73092750	5750	5750	5750	5750	0
219	20241022	173400	73092750	5750	5750	5750	5750	0
220	20241022	173300	73092750	5750	5750	5750	5750	0
221	20241022	173200	73092750	5750	5750	5750	5750	0
222	20241022	173100	73092750	5750	5750	5750	5750	0
223	20241022	173000	73092750	5750	5750	5750	5750	0
224	20241022	172900	73092750	5750	5750	5750	5750	0
225	20241022	172800	73092750	5750	5750	5750	5750	0
226	20241022	172700	73092750	5750	5750	5750	5750	0
227	20241022	172600	73092750	5750	5750	5750	5750	0
228	20241022	172500	73092750	5750	5750	5750	5750	0
229	20241022	172400	73092750	5750	5750	5750	5750	0
230	20241022	172300	73092750	5750	5750	5750	5750	0
231	20241022	172200	73092750	5750	5750	5750	5750	0
232	20241022	172100	73092750	5750	5750	5750	5750	0
233	20241022	172000	73092750	5750	5750	5750	5750	0
234	20241022	171900	73092750	5750	5750	5750	5750	0
235	20241022	171800	73092750	5750	5750	5750	5750	0
236	20241022	171700	73092750	5750	5750	5750	5750	0
237	20241022	171600	73092750	5750	5750	5750	5750	0
238	20241022	171500	73092750	5750	5750	5750	5750	0
239	20241022	171400	73092750	5750	5750	5750	5750	0
240	20241022	171300	73092750	5750	5750	5750	5750	0
241	20241022	171200	73092750	5750	5750	5750	5750	0
242	20241022	171100	73092750	5750	5750	5750	5750	388
243	20241022	171000	73092750	5750	5750	5750	5750	0
244	20241022	170900	73092750	5750	5750	5750	5750	0
245	20241022	170800	73092750	5750	5750	5750	5750	0
246	20241022	170700	73092750	5750	5750	5750	5750	0
247	20241022	170600	73092750	5750	5750	5750	5750	0
248	20241022	170500	73092750	5750	5750	5750	5750	0
249	20241022	170400	73092750	5750	5750	5750	5750	0
250	20241022	170300	73092750	5750	5750	5750	5750	0
251	20241022	170200	73092750	5750	5750	5750	5750	0
252	20241022	170100	73092750	5750	5750	5750	5750	0
253	20241022	170000	73092750	5750	5750	5750	5750	0
254	20241022	165900	73092750	5750	5750	5750	5750	0
255	20241022	165800	73092750	5750	5750	5750	5750	0
256	20241022	165700	73092750	5750	5750	5750	5750	0
257	20241022	165600	73092750	5750	5750	5750	5750	0
258	20241022	165500	73092750	5750	5750	5750	5750	0
259	20241022	165400	73092750	5750	5750	5750	5750	0
260	20241022	165300	73092750	5750	5750	5750	5750	0
261	20241022	165200	73092750	5750	5750	5750	5750	0
262	20241022	165100	73092750	5750	5750	5750	5750	0
263	20241022	165000	73092750	5750	5750	5750	5750	0
264	20241022	164900	73092750	5750	5750	5750	5750	0
265	20241022	164800	73092750	5750	5750	5750	5750	0
266	20241022	164700	73092750	5750	5750	5750	5750	0
267	20241022	164600	73092750	5750	5750	5750	5750	0
268	20241022	164500	73092750	5750	5750	5750	5750	0
269	20241022	164400	73092750	5750	5750	5750	5750	0
270	20241022	164300	73092750	5750	5750	5750	5750	0
271	20241022	164200	73092750	5750	5750	5750	5750	0
272	20241022	164100	73092750	5750	5750	5750	5750	388
273	20241022	164000	73092750	5750	5750	5750	5750	0
274	20241022	163900	73092750	5750	5750	5750	5750	0
275	20241022	163800	73092750	5750	5750	5750	5750	0
276	20241022	163700	73092750	5750	5750	5750	5750	0
277	20241022	163600	73092750	5750	5750	5750	5750	0
278	20241022	163500	73092750	5750	5750	5750	5750	0
279	20241022	163400	73092750	5750	5750	5750	5750	0
280	20241022	163300	73092750	5750	5750	5750	5750	0
281	20241022	163200	73092750	5750	5750	5750	5750	0
282	20241022	163100	73092750	5750	5750	5750	5750	0
283	20241022	163000	73092750	5750	5750	5750	5750	0
284	20241022	162900	73092750	5750	5750	5750	5750	0
285	20241022	162800	73092750	5750	5750	5750	5750	0
286	20241022	162700	73092750	5750	5750	5750	5750	0
287	20241022	162600	73092750	5750	5750	5750	5750	0
288	20241022	162500	73092750	5750	5750	5750	5750	0
289	20241022	162400	73092750	5750	5750	5750	5750	0
290	20241022	162300	73092750	5750	5750	5750	5750	0
291	20241022	162200	73092750	5750	5750	5750	5750	0
292	20241022	162100	73092750	5750	5750	5750	5750	0
293	20241022	162000	73092750	5750	5750	5750	5750	0
294	20241022	161900	73092750	5750	5750	5750	5750	0
295	20241022	161800	73092750	5750	5750	5750	5750	0
296	20241022	161700	73092750	5750	5750	5750	5750	0
297	20241022	161600	73092750	5750	5750	5750	5750	0
298	20241022	161500	73092750	5750	5750	5750	5750	0
299	20241022	161400	73092750	5750	5750	5750	5750	0
300	20241022	161300	73092750	5750	5750	5750	5750	0
301	20241022	161200	73092750	5750	5750	5750	5750	0
302	20241022	161100	73092750	5750	5750	5750	5750	388
303	20241022	161000	73092750	5750	5750	5750	5750	0
304	20241022	160900	73092750	5750	5750	5750	5750	0
305	20241022	160800	73092750	5750	5750	5750	5750	0
306	20241022	160700	73092750	5750	5750	5750	5750	0
307	20241022	160600	73092750	5750	5750	5750	5750	0
308	20241022	160500	73092750	5750	5750	5750	5750	0
309	20241022	160400	73092750	5750	5750	5750	5750	0
310	20241022	160300	73092750	5750	5750	5750	5750	0
311	20241022	160200	73092750	5750	5750	5750	5750	0
312	20241022	160100	73092750	5750	5750	5750	5750	0
313	20241022	160000	73092750	5750	5750	5750	5750	0
314	20241022	155900	73092750	5750	5750	5750	5750	0
315	20241022	155800	73092750	5750	5750	5750	5750	0
316	20241022	155700	73092750	5750	5750	5750	5750	0
317	20241022	155600	73092750	5750	5750	5750	5750	0
318	20241022	155500	73092750	5750	5750	5750	5750	0
319	20241022	155400	73092750	5750	5750	5750	5750	0
320	20241022	155300	73092750	5750	5750	5750	5750	0
321	20241022	155200	73092750	5750	5750	5750	5750	0
322	20241022	155100	73092750	5750	5750	5750	5750	0
323	20241022	155000	73092750	5750	5750	5750	5750	0
324	20241022	154900	73092750	5750	5750	5750	5750	0
325	20241022	154800	73092750	5750	5750	5750	5750	0
326	20241022	154700	73092750	5750	5750	5750	5750	0
327	20241022	154600	73092750	5750	5750	5750	5750	0
328	20241022	154500	73092750	5750	5750	5750	5750	0
329	20241022	154400	73092750	5750	5750	5750	5750	0
330	20241022	154300	73092750	5750	5750	5750	5750	0
331	20241022	154200	73092750	5750	5750	5750	5750	0
332	20241022	154100	73092750	5750	5750	5750	5750	388
333	20241022	154000	73092750	5750	5750	5750	5750	0
334	20241022	153900	73092750	5750	5750	5750	5750	0
335	20241022	153800	73092750	5750	5750	5750	5750	0
336	20241022	153700	73092750	5750	5750	5750	5750	0
337	20241022	153600	73092750	5750	5750	5750	5750	0
338	20241022	153500	73092750	5750	5750	5750	5750	0
339	20241022	153400	73092750	5750	5750	5750	5750	0
340	20241022	153300	73092750	5750	5750	5750	5750	0
341	20241022	153200	73092750	5750	5750	5750	5750	0
342	20241022	153100	73092750	5750	5750	5750	5750	0
343	20241022	153000	73092750	5750	5750	5750	5750	388
344	20241022	152900	70861750	5740	5740	5740	5740	0
345	20241022	152800	70861750	5740	5740	5740	5740	0
346	20241022	152700	70861750	5740	5740	5740	5740	0
347	20241022	152600	70861750	5740	5740	5740	5740	0
348	20241022	152500	70861750	5740	5740	5740	5740	0
349	20241022	152400	70861750	5740	5740	5740	5740	0
350	20241022	152300	70861750	5740	5740	5740	5740	0
351	20241022	152200	70861750	5740	5740	5740	5740	0
352	20241022	152100	70861750	5740	5740	5740	5740	0
353	20241022	152000	70861750	5740	5740	5740	5740	0
354	20241022	151900	70861750	5740	5710	5740	5710	12
355	20241022	151800	70793140	5740	5730	5740	5720	107
356	20241022	151700	70180080	5730	5710	5730	5710	2
357	20241022	151600	70168640	5710	5720	5720	5710	19
358	20241022	151500	70060050	5700	5700	5700	5700	0
359	20241022	151400	70060050	5700	5710	5710	5700	395
360	20241022	151300	67806720	5740	5740	5740	5740	1
361	20241022	151200	67800980	5720	5720	5720	5720	1
362	20241022	151100	67795260	5720	5720	5720	5720	3
363	20241022	151000	67778100	5720	5710	5720	5710	118
364	20241022	150900	67103320	5720	5720	5720	5720	0
365	20241022	150800	67103320	5720	5710	5720	5700	337
366	20241022	150700	65181090	5710	5710	5710	5710	2
367	20241022	150600	65169670	5710	5710	5710	5710	860
368	20241022	150500	60259070	5720	5740	5740	5720	23
369	20241022	150400	60127420	5710	5710	5710	5710	150
370	20241022	150300	59270920	5720	5720	5720	5720	0
371	20241022	150200	59270920	5720	5720	5720	5720	28
372	20241022	150100	59110760	5740	5740	5740	5740	0
373	20241022	150000	59110760	5740	5740	5740	5740	0
374	20241022	145900	59110760	5740	5740	5740	5740	0
375	20241022	145800	59110760	5740	5720	5740	5720	686
376	20241022	145700	55186820	5740	5720	5740	5720	3
377	20241022	145600	55169620	5720	5720	5740	5720	20
378	20241022	145500	55055200	5720	5720	5720	5720	0
379	20241022	145400	55055200	5720	5720	5720	5720	60
380	20241022	145300	54712000	5750	5750	5750	5750	0
381	20241022	145200	54712000	5750	5720	5750	5720	2
382	20241022	145100	54700530	5720	5720	5720	5720	2
383	20241022	145000	54689090	5730	5730	5730	5730	0
384	20241022	144900	54689090	5730	5730	5730	5730	0
385	20241022	144800	54689090	5730	5730	5730	5730	0
386	20241022	144700	54689090	5730	5730	5730	5730	37
387	20241022	144600	54477080	5750	5750	5750	5750	0
388	20241022	144500	54477080	5750	5750	5750	5750	0
389	20241022	144400	54477080	5750	5750	5750	5750	0
390	20241022	144300	54477080	5750	5750	5750	5750	0
391	20241022	144200	54477080	5750	5750	5750	5750	0
392	20241022	144100	54477080	5750	5750	5750	5750	0
393	20241022	144000	54477080	5750	5750	5750	5750	0
394	20241022	143900	54477080	5750	5750	5750	5750	0
395	20241022	143800	54477080	5750	5750	5750	5750	0
396	20241022	143700	54477080	5750	5750	5750	5750	0
397	20241022	143600	54477080	5750	5730	5750	5730	2
398	20241022	143500	54465600	5730	5730	5730	5730	0
399	20241022	143400	54465600	5730	5730	5730	5730	2
400	20241022	143300	54454140	5750	5750	5750	5750	0
401	20241022	143200	54454140	5750	5750	5750	5750	0
402	20241022	143100	54454140	5750	5750	5750	5750	0
403	20241022	143000	54454140	5750	5750	5750	5750	0
404	20241022	142900	54454140	5750	5750	5750	5750	0
405	20241022	142800	54454140	5750	5750	5750	5750	0
406	20241022	142700	54454140	5750	5750	5750	5750	0
407	20241022	142600	54454140	5750	5750	5750	5750	0
408	20241022	142500	54454140	5750	5750	5750	5750	0
409	20241022	142400	54454140	5750	5750	5750	5750	0
410	20241022	142300	54454140	5750	5750	5750	5750	0
411	20241022	142200	54454140	5750	5750	5750	5750	0
412	20241022	142100	54454140	5750	5750	5750	5750	0
413	20241022	142000	54454140	5750	5750	5750	5750	0
414	20241022	141900	54454140	5750	5750	5750	5750	0
415	20241022	141800	54454140	5750	5720	5750	5720	2
416	20241022	141700	54442670	5720	5720	5720	5720	2
417	20241022	141600	54431230	5750	5750	5750	5750	0
418	20241022	141500	54431230	5750	5750	5750	5750	0
419	20241022	141400	54431230	5750	5720	5750	5720	2
420	20241022	141300	54419760	5720	5720	5720	5720	10
421	20241022	141200	54362560	5750	5720	5750	5720	2
422	20241022	141100	54351090	5720	5720	5720	5720	0
423	20241022	141000	54351090	5720	5750	5750	5720	521
424	20241022	140900	51360600	5730	5730	5730	5730	75
425	20241022	140800	50930850	5730	5730	5730	5730	0
426	20241022	140700	50930850	5730	5730	5730	5730	51
427	20241022	140600	50638620	5740	5740	5740	5740	10
428	20241022	140500	50581220	5740	5740	5740	5740	0
429	20241022	140400	50581220	5740	5740	5740	5740	0
430	20241022	140300	50581220	5740	5740	5740	5740	10
431	20241022	140200	50523820	5750	5730	5750	5730	226
432	20241022	140100	49228500	5730	5750	5750	5730	112
433	20241022	140000	48584740	5730	5730	5730	5730	2
434	20241022	135900	48573280	5740	5740	5740	5740	0
435	20241022	135800	48573280	5740	5740	5740	5740	0
436	20241022	135700	48573280	5740	5740	5740	5740	0
437	20241022	135600	48573280	5740	5740	5740	5740	0
438	20241022	135500	48573280	5740	5740	5740	5740	0
439	20241022	135400	48573280	5740	5740	5740	5740	2
440	20241022	135300	48561800	5730	5740	5740	5730	55
441	20241022	135200	48246150	5740	5740	5740	5740	5
442	20241022	135100	48217450	5730	5740	5740	5730	11
443	20241022	135000	48154320	5730	5730	5730	5730	0
444	20241022	134900	48154320	5730	5730	5730	5730	0
445	20241022	134800	48154320	5730	5730	5730	5730	0
446	20241022	134700	48154320	5730	5730	5730	5730	0
447	20241022	134600	48154320	5730	5730	5730	5730	0
448	20241022	134500	48154320	5730	5730	5730	5730	0
449	20241022	134400	48154320	5730	5730	5730	5730	0
450	20241022	134300	48154320	5730	5730	5730	5730	2
451	20241022	134200	48142860	5730	5730	5730	5730	0
452	20241022	134100	48142860	5730	5730	5730	5730	0
453	20241022	134000	48142860	5730	5730	5730	5730	0
454	20241022	133900	48142860	5730	5730	5730	5730	0
455	20241022	133800	48142860	5730	5730	5730	5730	0
456	20241022	133700	48142860	5730	5730	5730	5730	0
457	20241022	133600	48142860	5730	5730	5730	5730	0
458	20241022	133500	48142860	5730	5730	5730	5730	0
459	20241022	133400	48142860	5730	5730	5730	5730	0
460	20241022	133300	48142860	5730	5730	5730	5730	0
461	20241022	133200	48142860	5730	5730	5730	5730	0
462	20241022	133100	48142860	5730	5730	5730	5730	0
463	20241022	133000	48142860	5730	5730	5730	5730	0
464	20241022	132900	48142860	5730	5730	5730	5730	0
465	20241022	132800	48142860	5730	5730	5730	5730	0
466	20241022	132700	48142860	5730	5730	5730	5730	0
467	20241022	132600	48142860	5730	5730	5730	5730	2
468	20241022	132500	48131400	5760	5760	5760	5760	0
469	20241022	132400	48131400	5760	5760	5760	5760	0
470	20241022	132300	48131400	5760	5760	5760	5760	0
471	20241022	132200	48131400	5760	5760	5760	5760	0
472	20241022	132100	48131400	5760	5760	5760	5760	0
473	20241022	132000	48131400	5760	5760	5760	5760	0
474	20241022	131900	48131400	5760	5760	5760	5760	0
475	20241022	131800	48131400	5760	5760	5760	5760	0
476	20241022	131700	48131400	5760	5760	5760	5760	0
477	20241022	131600	48131400	5760	5760	5760	5760	0
478	20241022	131500	48131400	5760	5760	5760	5760	0
479	20241022	131400	48131400	5760	5760	5760	5760	0
480	20241022	131300	48131400	5760	5760	5760	5760	0
481	20241022	131200	48131400	5760	5760	5760	5760	0
482	20241022	131100	48131400	5760	5760	5760	5760	0
483	20241022	131000	48131400	5760	5760	5760	5760	0
484	20241022	130900	48131400	5760	5720	5760	5720	4
485	20241022	130800	48108480	5760	5760	5760	5760	0
486	20241022	130700	48108480	5760	5760	5760	5760	0
487	20241022	130600	48108480	5760	5760	5760	5760	0
488	20241022	130500	48108480	5760	5760	5760	5760	0
489	20241022	130400	48108480	5760	5760	5760	5760	0
490	20241022	130300	48108480	5760	5720	5760	5720	2
491	20241022	130200	48097000	5720	5720	5720	5720	0
492	20241022	130100	48097000	5720	5740	5740	5720	2351
493	20241022	130000	34636990	5770	5770	5770	5770	0
494	20241022	125900	34636990	5770	5770	5770	5770	0
495	20241022	125800	34636990	5770	5770	5770	5770	0
496	20241022	125700	34636990	5770	5770	5770	5770	0
497	20241022	125600	34636990	5770	5770	5770	5770	0
498	20241022	125500	34636990	5770	5770	5770	5770	0
499	20241022	125400	34636990	5770	5770	5770	5770	0
500	20241022	125300	34636990	5770	5770	5770	5770	1
501	20241022	125200	34631220	5740	5740	5740	5740	2
502	20241022	125100	34619740	5770	5770	5770	5770	0
503	20241022	125000	34619740	5770	5770	5770	5770	1
504	20241022	124900	34613970	5770	5770	5770	5770	0
505	20241022	124800	34613970	5770	5770	5770	5770	0
506	20241022	124700	34613970	5770	5770	5770	5770	0
507	20241022	124600	34613970	5770	5770	5770	5770	0
508	20241022	124500	34613970	5770	5770	5770	5770	0
509	20241022	124400	34613970	5770	5770	5770	5770	0
510	20241022	124300	34613970	5770	5770	5770	5770	1
511	20241022	124200	34608200	5750	5750	5750	5750	225
512	20241022	124100	33314450	5750	5750	5750	5750	210
513	20241022	124000	32106950	5750	5750	5750	5750	130
514	20241022	123900	31359450	5750	5750	5750	5750	38
515	20241022	123800	31140950	5770	5770	5770	5770	0
516	20241022	123700	31140950	5770	5770	5770	5770	0
517	20241022	123600	31140950	5770	5770	5770	5770	0
518	20241022	123500	31140950	5770	5750	5770	5750	3
519	20241022	123400	31123680	5770	5770	5770	5770	0
520	20241022	123300	31123680	5770	5770	5770	5770	8
521	20241022	123200	31077520	5760	5760	5760	5760	0
522	20241022	123100	31077520	5760	5760	5760	5760	0
523	20241022	123000	31077520	5760	5760	5760	5760	0
524	20241022	122900	31077520	5760	5760	5760	5760	0
525	20241022	122800	31077520	5760	5760	5760	5760	0
526	20241022	122700	31077520	5760	5760	5760	5760	17
527	20241022	122600	30979600	5770	5770	5770	5770	0
528	20241022	122500	30979600	5770	5770	5770	5770	0
529	20241022	122400	30979600	5770	5770	5770	5770	1
530	20241022	122300	30973830	5760	5760	5760	5760	3
531	20241022	122200	30956550	5760	5760	5760	5760	120
532	20241022	122100	30265350	5750	5760	5760	5750	641
533	20241022	122000	26579190	5760	5760	5760	5760	0
534	20241022	121900	26579190	5760	5760	5760	5760	0
535	20241022	121800	26579190	5760	5760	5760	5760	2
536	20241022	121700	26567670	5770	5770	5770	5770	0
537	20241022	121600	26567670	5770	5770	5770	5770	0
538	20241022	121500	26567670	5770	5770	5770	5770	0
539	20241022	121400	26567670	5770	5770	5770	5770	10
540	20241022	121300	26509970	5770	5770	5770	5770	0
541	20241022	121200	26509970	5770	5770	5770	5770	2
542	20241022	121100	26498430	5780	5780	5780	5780	0
543	20241022	121000	26498430	5780	5780	5780	5780	0
544	20241022	120900	26498430	5780	5780	5780	5780	0
545	20241022	120800	26498430	5780	5780	5780	5780	50
546	20241022	120700	26209430	5770	5780	5780	5770	55
547	20241022	120600	25891580	5780	5780	5780	5780	0
548	20241022	120500	25891580	5780	5780	5780	5780	0
549	20241022	120400	25891580	5780	5780	5780	5780	0
550	20241022	120300	25891580	5780	5780	5780	5780	0
551	20241022	120200	25891580	5780	5780	5780	5780	6
552	20241022	120100	25856900	5780	5780	5780	5780	2
553	20241022	120000	25845340	5790	5790	5790	5790	0
554	20241022	115900	25845340	5790	5790	5790	5790	0
555	20241022	115800	25845340	5790	5790	5790	5790	0
556	20241022	115700	25845340	5790	5790	5790	5790	0
557	20241022	115600	25845340	5790	5790	5790	5790	0
558	20241022	115500	25845340	5790	5790	5790	5790	0
559	20241022	115400	25845340	5790	5790	5790	5790	0
560	20241022	115300	25845340	5790	5790	5790	5790	0
561	20241022	115200	25845340	5790	5790	5790	5790	0
562	20241022	115100	25845340	5790	5790	5790	5790	0
563	20241022	115000	25845340	5790	5790	5790	5790	0
564	20241022	114900	25845340	5790	5790	5790	5790	0
565	20241022	114800	25845340	5790	5790	5790	5790	0
566	20241022	114700	25845340	5790	5790	5790	5790	2
567	20241022	114600	25833760	5780	5780	5780	5780	0
568	20241022	114500	25833760	5780	5780	5780	5780	0
569	20241022	114400	25833760	5780	5790	5790	5780	3
570	20241022	114300	25816410	5770	5770	5770	5770	0
571	20241022	114200	25816410	5770	5770	5770	5770	0
572	20241022	114100	25816410	5770	5770	5770	5770	0
573	20241022	114000	25816410	5770	5770	5770	5770	0
574	20241022	113900	25816410	5770	5770	5770	5770	0
575	20241022	113800	25816410	5770	5770	5770	5770	0
576	20241022	113700	25816410	5770	5770	5770	5770	0
577	20241022	113600	25816410	5770	5770	5770	5770	0
578	20241022	113500	25816410	5770	5770	5770	5770	0
579	20241022	113400	25816410	5770	5770	5770	5770	0
580	20241022	113300	25816410	5770	5770	5770	5770	0
581	20241022	113200	25816410	5770	5770	5770	5770	0
582	20241022	113100	25816410	5770	5770	5770	5770	0
583	20241022	113000	25816410	5770	5770	5770	5770	0
584	20241022	112900	25816410	5770	5770	5770	5770	0
585	20241022	112800	25816410	5770	5770	5770	5770	0
586	20241022	112700	25816410	5770	5770	5770	5770	2
587	20241022	112600	25804870	5790	5790	5790	5790	0
588	20241022	112500	25804870	5790	5790	5790	5790	0
589	20241022	112400	25804870	5790	5790	5790	5790	2
590	20241022	112300	25793290	5790	5790	5790	5790	0
591	20241022	112200	25793290	5790	5790	5790	5790	0
592	20241022	112100	25793290	5790	5790	5790	5790	0
593	20241022	112000	25793290	5790	5790	5790	5790	0
594	20241022	111900	25793290	5790	5790	5790	5790	0
595	20241022	111800	25793290	5790	5790	5790	5790	0
596	20241022	111700	25793290	5790	5790	5790	5790	0
597	20241022	111600	25793290	5790	5790	5790	5790	0
598	20241022	111500	25793290	5790	5790	5790	5790	0
599	20241022	111400	25793290	5790	5790	5790	5790	0
600	20241022	111300	25793290	5790	5790	5790	5790	0
601	20241022	111200	25793290	5790	5790	5790	5790	0
602	20241022	111100	25793290	5790	5790	5790	5790	0
603	20241022	111000	25793290	5790	5770	5790	5770	3
604	20241022	110900	25775960	5790	5790	5790	5790	0
605	20241022	110800	25775960	5790	5790	5790	5790	0
606	20241022	110700	25775960	5790	5790	5790	5790	0
607	20241022	110600	25775960	5790	5790	5790	5790	0
608	20241022	110500	25775960	5790	5790	5790	5790	0
609	20241022	110400	25775960	5790	5790	5790	5790	0
610	20241022	110300	25775960	5790	5790	5790	5790	0
611	20241022	110200	25775960	5790	5790	5790	5790	0
612	20241022	110100	25775960	5790	5790	5790	5790	0
613	20241022	110000	25775960	5790	5790	5790	5790	0
614	20241022	105900	25775960	5790	5790	5790	5790	0
615	20241022	105800	25775960	5790	5790	5790	5790	0
616	20241022	105700	25775960	5790	5790	5790	5790	0
617	20241022	105600	25775960	5790	5790	5790	5790	1
618	20241022	105500	25770170	5760	5760	5760	5760	0
619	20241022	105400	25770170	5760	5790	5790	5760	55
620	20241022	105300	25451870	5760	5760	5760	5760	2
621	20241022	105200	25440350	5760	5790	5790	5760	11
622	20241022	105100	25376690	5800	5800	5800	5800	0
623	20241022	105000	25376690	5800	5800	5800	5800	0
624	20241022	104900	25376690	5800	5800	5800	5800	0
625	20241022	104800	25376690	5800	5800	5800	5800	0
626	20241022	104700	25376690	5800	5800	5800	5800	0
627	20241022	104600	25376690	5800	5800	5800	5800	0
628	20241022	104500	25376690	5800	5800	5800	5800	0
629	20241022	104400	25376690	5800	5800	5800	5800	0
630	20241022	104300	25376690	5800	5800	5800	5800	0
631	20241022	104200	25376690	5800	5800	5800	5800	0
632	20241022	104100	25376690	5800	5800	5800	5800	0
633	20241022	104000	25376690	5800	5800	5800	5800	0
634	20241022	103900	25376690	5800	5800	5800	5800	0
635	20241022	103800	25376690	5800	5780	5800	5780	11
636	20241022	103700	25313050	5750	5750	5750	5750	0
637	20241022	103600	25313050	5750	5750	5750	5750	2
638	20241022	103500	25301550	5780	5780	5780	5780	0
639	20241022	103400	25301550	5780	5780	5780	5780	0
640	20241022	103300	25301550	5780	5780	5780	5780	51
641	20241022	103200	25006770	5780	5780	5780	5780	0
642	20241022	103100	25006770	5780	5780	5780	5780	0
643	20241022	103000	25006770	5780	5780	5780	5780	0
644	20241022	102900	25006770	5780	5780	5780	5780	0
645	20241022	102800	25006770	5780	5780	5780	5780	0
646	20241022	102700	25006770	5780	5780	5780	5780	0
647	20241022	102600	25006770	5780	5780	5780	5780	0
648	20241022	102500	25006770	5780	5780	5780	5780	0
649	20241022	102400	25006770	5780	5780	5780	5780	0
650	20241022	102300	25006770	5780	5780	5780	5780	1
651	20241022	102200	25000990	5740	5740	5740	5740	0
652	20241022	102100	25000990	5740	5740	5740	5740	0
653	20241022	102000	25000990	5740	5740	5740	5740	0
654	20241022	101900	25000990	5740	5740	5740	5740	2
655	20241022	101800	24989510	5730	5730	5730	5730	0
656	20241022	101700	24989510	5730	5730	5730	5730	0
657	20241022	101600	24989510	5730	5730	5730	5730	0
658	20241022	101500	24989510	5730	5730	5730	5730	0
659	20241022	101400	24989510	5730	5730	5730	5730	0
660	20241022	101300	24989510	5730	5730	5730	5730	0
661	20241022	101200	24989510	5730	5750	5750	5730	500
662	20241022	101100	22121190	5750	5760	5760	5750	211
663	20241022	101000	20907440	5790	5790	5790	5790	1
664	20241022	100900	20901650	5750	5770	5770	5750	1500
665	20241022	100800	12259940	5770	5770	5770	5770	0
666	20241022	100700	12259940	5770	5770	5770	5770	0
667	20241022	100600	12259940	5770	5770	5770	5770	0
668	20241022	100500	12259940	5770	5770	5770	5770	0
669	20241022	100400	12259940	5770	5770	5770	5770	0
670	20241022	100300	12259940	5770	5770	5770	5770	0
671	20241022	100200	12259940	5770	5770	5770	5770	3
672	20241022	100100	12242630	5760	5760	5760	5760	0
673	20241022	100000	12242630	5760	5760	5760	5760	0
674	20241022	095900	12242630	5760	5760	5760	5760	0
675	20241022	095800	12242630	5760	5770	5770	5760	1256
676	20241022	095700	4996910	5780	5780	5780	5780	0
677	20241022	095600	4996910	5780	5780	5780	5780	0
678	20241022	095500	4996910	5780	5780	5780	5780	25
679	20241022	095400	4852410	5790	5790	5790	5790	0
680	20241022	095300	4852410	5790	5790	5790	5790	0
681	20241022	095200	4852410	5790	5790	5790	5790	20
682	20241022	095100	4736610	5780	5780	5780	5780	9
683	20241022	095000	4684590	5770	5770	5770	5770	0
684	20241022	094900	4684590	5770	5770	5770	5770	0
685	20241022	094800	4684590	5770	5770	5770	5770	0
686	20241022	094700	4684590	5770	5770	5770	5770	11
687	20241022	094600	4621120	5770	5770	5770	5770	0
688	20241022	094500	4621120	5770	5770	5770	5770	3
689	20241022	094400	4603810	5770	5780	5780	5770	178
690	20241022	094300	3575180	5800	5800	5800	5800	0
691	20241022	094200	3575180	5800	5800	5800	5800	0
692	20241022	094100	3575180	5800	5800	5800	5800	1
693	20241022	094000	3569380	5800	5790	5800	5790	52
694	20241022	093900	3268280	5790	5790	5790	5790	0
695	20241022	093800	3268280	5790	5790	5790	5790	0
696	20241022	093700	3268280	5790	5790	5790	5790	0
697	20241022	093600	3268280	5790	5790	5790	5790	0
698	20241022	093500	3268280	5790	5790	5790	5790	0
699	20241022	093400	3268280	5790	5790	5790	5790	0
700	20241022	093300	3268280	5790	5790	5790	5790	0
701	20241022	093200	3268280	5790	5790	5790	5790	0
702	20241022	093100	3268280	5790	5790	5790	5790	0
703	20241022	093000	3268280	5790	5790	5790	5790	2
704	20241022	092900	3256700	5800	5800	5800	5800	0
705	20241022	092800	3256700	5800	5780	5800	5780	102
706	20241022	092700	2665640	5790	5790	5790	5790	9
707	20241022	092600	2613530	5790	5790	5790	5790	41
708	20241022	092500	2376140	5790	5790	5790	5790	0
709	20241022	092400	2376140	5790	5790	5790	5790	0
710	20241022	092300	2376140	5790	5790	5790	5790	25
711	20241022	092200	2231390	5800	5800	5800	5800	0
712	20241022	092100	2231390	5800	5800	5800	5800	0
713	20241022	092000	2231390	5800	5800	5800	5800	1
714	20241022	091900	2225590	5800	5800	5800	5800	0
715	20241022	091800	2225590	5800	5810	5810	5800	179
716	20241022	091700	1186100	5810	5810	5810	5810	0
717	20241022	091600	1186100	5810	5810	5810	5810	0
718	20241022	091500	1186100	5810	5810	5810	5810	0
719	20241022	091400	1186100	5810	5810	5810	5810	0
720	20241022	091300	1186100	5810	5810	5810	5810	0
721	20241022	091200	1186100	5810	5810	5810	5810	46
722	20241022	091100	918840	5810	5810	5810	5810	0
723	20241022	091000	918840	5810	5810	5810	5810	6
724	20241022	090900	883980	5830	5830	5830	5830	0
725	20241022	090800	883980	5830	5830	5830	5830	0
726	20241022	090700	883980	5830	5830	5830	5830	59
727	20241022	090600	540010	5870	5870	5870	5870	0
728	20241022	090500	540010	5870	5870	5870	5870	0
729	20241022	090400	540010	5870	5870	5870	5870	0
730	20241022	090300	540010	5870	5870	5870	5870	1
731	20241022	090200	534140	5860	5860	5860	5860	0
732	20241022	090100	534140	5860	5860	5860	5860	0
733	20241022	090000	534140	5860	5870	5870	5860	91