KissMeData/250000/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205600	579457140	9820	9820	9820	9820	983
3	20241023	205500	579457140	9820	9820	9820	9820	0
4	20241023	205400	579457140	9820	9820	9820	9820	0
5	20241023	205300	579457140	9820	9820	9820	9820	0
6	20241023	205200	579457140	9820	9820	9820	9820	0
7	20241023	205100	579457140	9820	9820	9820	9820	0
8	20241023	205000	579457140	9820	9820	9820	9820	0
9	20241023	204900	579457140	9820	9820	9820	9820	0
10	20241023	204800	579457140	9820	9820	9820	9820	0
11	20241023	204700	579457140	9820	9820	9820	9820	0
12	20241023	204600	579457140	9820	9820	9820	9820	0
13	20241023	204500	579457140	9820	9820	9820	9820	0
14	20241023	204400	579457140	9820	9820	9820	9820	0
15	20241023	204300	579457140	9820	9820	9820	9820	0
16	20241023	204200	579457140	9820	9820	9820	9820	0
17	20241023	204100	579457140	9820	9820	9820	9820	0
18	20241023	204000	579457140	9820	9820	9820	9820	0
19	20241023	203900	579457140	9820	9820	9820	9820	0
20	20241023	203800	579457140	9820	9820	9820	9820	0
21	20241023	203700	579457140	9820	9820	9820	9820	0
22	20241023	203600	579457140	9820	9820	9820	9820	0
23	20241023	203500	579457140	9820	9820	9820	9820	0
24	20241023	203400	579457140	9820	9820	9820	9820	0
25	20241023	203300	579457140	9820	9820	9820	9820	0
26	20241023	203200	579457140	9820	9820	9820	9820	0
27	20241023	203100	579457140	9820	9820	9820	9820	0
28	20241023	203000	579457140	9820	9820	9820	9820	0
29	20241023	202900	579457140	9820	9820	9820	9820	0
30	20241023	202800	579457140	9820	9820	9820	9820	0
31	20241023	202700	579457140	9820	9820	9820	9820	0
32	20241023	202600	579457140	9820	9820	9820	9820	983
33	20241023	202500	579457140	9820	9820	9820	9820	0
34	20241023	202400	579457140	9820	9820	9820	9820	0
35	20241023	202300	579457140	9820	9820	9820	9820	0
36	20241023	202200	579457140	9820	9820	9820	9820	0
37	20241023	202100	579457140	9820	9820	9820	9820	0
38	20241023	202000	579457140	9820	9820	9820	9820	0
39	20241023	201900	579457140	9820	9820	9820	9820	0
40	20241023	201800	579457140	9820	9820	9820	9820	0
41	20241023	201700	579457140	9820	9820	9820	9820	0
42	20241023	201600	579457140	9820	9820	9820	9820	0
43	20241023	201500	579457140	9820	9820	9820	9820	0
44	20241023	201400	579457140	9820	9820	9820	9820	0
45	20241023	201300	579457140	9820	9820	9820	9820	0
46	20241023	201200	579457140	9820	9820	9820	9820	0
47	20241023	201100	579457140	9820	9820	9820	9820	0
48	20241023	201000	579457140	9820	9820	9820	9820	0
49	20241023	200900	579457140	9820	9820	9820	9820	0
50	20241023	200800	579457140	9820	9820	9820	9820	0
51	20241023	200700	579457140	9820	9820	9820	9820	0
52	20241023	200600	579457140	9820	9820	9820	9820	0
53	20241023	200500	579457140	9820	9820	9820	9820	0
54	20241023	200400	579457140	9820	9820	9820	9820	0
55	20241023	200300	579457140	9820	9820	9820	9820	0
56	20241023	200200	579457140	9820	9820	9820	9820	0
57	20241023	200100	579457140	9820	9820	9820	9820	0
58	20241023	200000	579457140	9820	9820	9820	9820	0
59	20241023	195900	579457140	9820	9820	9820	9820	0
60	20241023	195800	579457140	9820	9820	9820	9820	0
61	20241023	195700	579457140	9820	9820	9820	9820	0
62	20241023	195600	579457140	9820	9820	9820	9820	983
63	20241023	195500	579457140	9820	9820	9820	9820	0
64	20241023	195400	579457140	9820	9820	9820	9820	0
65	20241023	195300	579457140	9820	9820	9820	9820	0
66	20241023	195200	579457140	9820	9820	9820	9820	0
67	20241023	195100	579457140	9820	9820	9820	9820	0
68	20241023	195000	579457140	9820	9820	9820	9820	0
69	20241023	194900	579457140	9820	9820	9820	9820	0
70	20241023	194800	579457140	9820	9820	9820	9820	0
71	20241023	194700	579457140	9820	9820	9820	9820	0
72	20241023	194600	579457140	9820	9820	9820	9820	0
73	20241023	194500	579457140	9820	9820	9820	9820	0
74	20241023	194400	579457140	9820	9820	9820	9820	0
75	20241023	194300	579457140	9820	9820	9820	9820	0
76	20241023	194200	579457140	9820	9820	9820	9820	0
77	20241023	194100	579457140	9820	9820	9820	9820	0
78	20241023	194000	579457140	9820	9820	9820	9820	0
79	20241023	193900	579457140	9820	9820	9820	9820	0
80	20241023	193800	579457140	9820	9820	9820	9820	0
81	20241023	193700	579457140	9820	9820	9820	9820	0
82	20241023	193600	579457140	9820	9820	9820	9820	0
83	20241023	193500	579457140	9820	9820	9820	9820	0
84	20241023	193400	579457140	9820	9820	9820	9820	0
85	20241023	193300	579457140	9820	9820	9820	9820	0
86	20241023	193200	579457140	9820	9820	9820	9820	0
87	20241023	193100	579457140	9820	9820	9820	9820	0
88	20241023	193000	579457140	9820	9820	9820	9820	0
89	20241023	192900	579457140	9820	9820	9820	9820	0
90	20241023	192800	579457140	9820	9820	9820	9820	0
91	20241023	192700	579457140	9820	9820	9820	9820	0
92	20241023	192600	579457140	9820	9820	9820	9820	983
93	20241023	192500	579457140	9820	9820	9820	9820	0
94	20241023	192400	579457140	9820	9820	9820	9820	0
95	20241023	192300	579457140	9820	9820	9820	9820	0
96	20241023	192200	579457140	9820	9820	9820	9820	0
97	20241023	192100	579457140	9820	9820	9820	9820	0
98	20241023	192000	579457140	9820	9820	9820	9820	0
99	20241023	191900	579457140	9820	9820	9820	9820	0
100	20241023	191800	579457140	9820	9820	9820	9820	0
101	20241023	191700	579457140	9820	9820	9820	9820	0
102	20241023	191600	579457140	9820	9820	9820	9820	0
103	20241023	191500	579457140	9820	9820	9820	9820	0
104	20241023	191400	579457140	9820	9820	9820	9820	0
105	20241023	191300	579457140	9820	9820	9820	9820	0
106	20241023	191200	579457140	9820	9820	9820	9820	0
107	20241023	191100	579457140	9820	9820	9820	9820	0
108	20241023	191000	579457140	9820	9820	9820	9820	0
109	20241023	190900	579457140	9820	9820	9820	9820	0
110	20241023	190800	579457140	9820	9820	9820	9820	0
111	20241023	190700	579457140	9820	9820	9820	9820	0
112	20241023	190600	579457140	9820	9820	9820	9820	0
113	20241023	190500	579457140	9820	9820	9820	9820	0
114	20241023	190400	579457140	9820	9820	9820	9820	0
115	20241023	190300	579457140	9820	9820	9820	9820	0
116	20241023	190200	579457140	9820	9820	9820	9820	0
117	20241023	190100	579457140	9820	9820	9820	9820	0
118	20241023	190000	579457140	9820	9820	9820	9820	0
119	20241023	185900	579457140	9820	9820	9820	9820	0
120	20241023	185800	579457140	9820	9820	9820	9820	0
121	20241023	185700	579457140	9820	9820	9820	9820	0
122	20241023	185600	579457140	9820	9820	9820	9820	983
123	20241023	185500	579457140	9820	9820	9820	9820	0
124	20241023	185400	579457140	9820	9820	9820	9820	0
125	20241023	185300	579457140	9820	9820	9820	9820	0
126	20241023	185200	579457140	9820	9820	9820	9820	0
127	20241023	185100	579457140	9820	9820	9820	9820	0
128	20241023	185000	579457140	9820	9820	9820	9820	0
129	20241023	184900	579457140	9820	9820	9820	9820	0
130	20241023	184800	579457140	9820	9820	9820	9820	0
131	20241023	184700	579457140	9820	9820	9820	9820	0
132	20241023	184600	579457140	9820	9820	9820	9820	0
133	20241023	184500	579457140	9820	9820	9820	9820	0
134	20241023	184400	579457140	9820	9820	9820	9820	0
135	20241023	184300	579457140	9820	9820	9820	9820	0
136	20241023	184200	579457140	9820	9820	9820	9820	0
137	20241023	184100	579457140	9820	9820	9820	9820	0
138	20241023	184000	579457140	9820	9820	9820	9820	0
139	20241023	183900	579457140	9820	9820	9820	9820	0
140	20241023	183800	579457140	9820	9820	9820	9820	0
141	20241023	183700	579457140	9820	9820	9820	9820	0
142	20241023	183600	579457140	9820	9820	9820	9820	0
143	20241023	183500	579457140	9820	9820	9820	9820	0
144	20241023	183400	579457140	9820	9820	9820	9820	0
145	20241023	183300	579457140	9820	9820	9820	9820	0
146	20241023	183200	579457140	9820	9820	9820	9820	0
147	20241023	183100	579457140	9820	9820	9820	9820	0
148	20241023	183000	579457140	9820	9820	9820	9820	0
149	20241023	182900	579457140	9820	9820	9820	9820	0
150	20241023	182800	579457140	9820	9820	9820	9820	0
151	20241023	182700	579457140	9820	9820	9820	9820	0
152	20241023	182600	579457140	9820	9820	9820	9820	983
153	20241023	182500	579457140	9820	9820	9820	9820	0
154	20241023	182400	579457140	9820	9820	9820	9820	0
155	20241023	182300	579457140	9820	9820	9820	9820	0
156	20241023	182200	579457140	9820	9820	9820	9820	0
157	20241023	182100	579457140	9820	9820	9820	9820	0
158	20241023	182000	579457140	9820	9820	9820	9820	0
159	20241023	181900	579457140	9820	9820	9820	9820	0
160	20241023	181800	579457140	9820	9820	9820	9820	0
161	20241023	181700	579457140	9820	9820	9820	9820	0
162	20241023	181600	579457140	9820	9820	9820	9820	0
163	20241023	181500	579457140	9820	9820	9820	9820	0
164	20241023	181400	579457140	9820	9820	9820	9820	0
165	20241023	181300	579457140	9820	9820	9820	9820	0
166	20241023	181200	579457140	9820	9820	9820	9820	0
167	20241023	181100	579457140	9820	9820	9820	9820	0
168	20241023	181000	579457140	9820	9820	9820	9820	0
169	20241023	180900	579457140	9820	9820	9820	9820	0
170	20241023	180800	579457140	9820	9820	9820	9820	0
171	20241023	180700	579457140	9820	9820	9820	9820	0
172	20241023	180600	579457140	9820	9820	9820	9820	0
173	20241023	180500	579457140	9820	9820	9820	9820	0
174	20241023	180400	579457140	9820	9820	9820	9820	0
175	20241023	180300	579457140	9820	9820	9820	9820	0
176	20241023	180200	579457140	9820	9820	9820	9820	0
177	20241023	180100	579457140	9820	9820	9820	9820	0
178	20241023	180000	579457140	9820	9820	9820	9820	0
179	20241023	175900	579457140	9820	9820	9820	9820	0
180	20241023	175800	579457140	9820	9820	9820	9820	0
181	20241023	175700	579457140	9820	9820	9820	9820	0
182	20241023	175600	579457140	9820	9820	9820	9820	983
183	20241023	175500	579457140	9820	9820	9820	9820	0
184	20241023	175400	579457140	9820	9820	9820	9820	0
185	20241023	175300	579457140	9820	9820	9820	9820	0
186	20241023	175200	579457140	9820	9820	9820	9820	0
187	20241023	175100	579457140	9820	9820	9820	9820	0
188	20241023	175000	579457140	9820	9820	9820	9820	0
189	20241023	174900	579457140	9820	9820	9820	9820	0
190	20241023	174800	579457140	9820	9820	9820	9820	0
191	20241023	174700	579457140	9820	9820	9820	9820	0
192	20241023	174600	579457140	9820	9820	9820	9820	0
193	20241023	174500	579457140	9820	9820	9820	9820	0
194	20241023	174400	579457140	9820	9820	9820	9820	0
195	20241023	174300	579457140	9820	9820	9820	9820	0
196	20241023	174200	579457140	9820	9820	9820	9820	0
197	20241023	174100	579457140	9820	9820	9820	9820	0
198	20241023	174000	579457140	9820	9820	9820	9820	0
199	20241023	173900	579457140	9820	9820	9820	9820	0
200	20241023	173800	579457140	9820	9820	9820	9820	0
201	20241023	173700	579457140	9820	9820	9820	9820	0
202	20241023	173600	579457140	9820	9820	9820	9820	0
203	20241023	173500	579457140	9820	9820	9820	9820	0
204	20241023	173400	579457140	9820	9820	9820	9820	0
205	20241023	173300	579457140	9820	9820	9820	9820	0
206	20241023	173200	579457140	9820	9820	9820	9820	0
207	20241023	173100	579457140	9820	9820	9820	9820	0
208	20241023	173000	579457140	9820	9820	9820	9820	0
209	20241023	172900	579457140	9820	9820	9820	9820	0
210	20241023	172800	579457140	9820	9820	9820	9820	0
211	20241023	172700	579457140	9820	9820	9820	9820	0
212	20241023	172600	579457140	9820	9820	9820	9820	983
213	20241023	172500	579457140	9820	9820	9820	9820	0
214	20241023	172400	579457140	9820	9820	9820	9820	0
215	20241023	172300	579457140	9820	9820	9820	9820	0
216	20241023	172200	579457140	9820	9820	9820	9820	0
217	20241023	172100	579457140	9820	9820	9820	9820	0
218	20241023	172000	579457140	9820	9820	9820	9820	0
219	20241023	171900	579457140	9820	9820	9820	9820	0
220	20241023	171800	579457140	9820	9820	9820	9820	0
221	20241023	171700	579457140	9820	9820	9820	9820	0
222	20241023	171600	579457140	9820	9820	9820	9820	0
223	20241023	171500	579457140	9820	9820	9820	9820	0
224	20241023	171400	579457140	9820	9820	9820	9820	0
225	20241023	171300	579457140	9820	9820	9820	9820	0
226	20241023	171200	579457140	9820	9820	9820	9820	0
227	20241023	171100	579457140	9820	9820	9820	9820	0
228	20241023	171000	579457140	9820	9820	9820	9820	0
229	20241023	170900	579457140	9820	9820	9820	9820	0
230	20241023	170800	579457140	9820	9820	9820	9820	0
231	20241023	170700	579457140	9820	9820	9820	9820	0
232	20241023	170600	579457140	9820	9820	9820	9820	0
233	20241023	170500	579457140	9820	9820	9820	9820	0
234	20241023	170400	579457140	9820	9820	9820	9820	0
235	20241023	170300	579457140	9820	9820	9820	9820	0
236	20241023	170200	579457140	9820	9820	9820	9820	0
237	20241023	170100	579457140	9820	9820	9820	9820	0
238	20241023	170000	579457140	9820	9820	9820	9820	0
239	20241023	165900	579457140	9820	9820	9820	9820	0
240	20241023	165800	579457140	9820	9820	9820	9820	0
241	20241023	165700	579457140	9820	9820	9820	9820	0
242	20241023	165600	579457140	9820	9820	9820	9820	983
243	20241023	165500	579457140	9820	9820	9820	9820	0
244	20241023	165400	579457140	9820	9820	9820	9820	0
245	20241023	165300	579457140	9820	9820	9820	9820	0
246	20241023	165200	579457140	9820	9820	9820	9820	0
247	20241023	165100	579457140	9820	9820	9820	9820	0
248	20241023	165000	579457140	9820	9820	9820	9820	0
249	20241023	164900	579457140	9820	9820	9820	9820	0
250	20241023	164800	579457140	9820	9820	9820	9820	0
251	20241023	164700	579457140	9820	9820	9820	9820	0
252	20241023	164600	579457140	9820	9820	9820	9820	0
253	20241023	164500	579457140	9820	9820	9820	9820	0
254	20241023	164400	579457140	9820	9820	9820	9820	0
255	20241023	164300	579457140	9820	9820	9820	9820	0
256	20241023	164200	579457140	9820	9820	9820	9820	0
257	20241023	164100	579457140	9820	9820	9820	9820	0
258	20241023	164000	579457140	9820	9820	9820	9820	0
259	20241023	163900	579457140	9820	9820	9820	9820	0
260	20241023	163800	579457140	9820	9820	9820	9820	0
261	20241023	163700	579457140	9820	9820	9820	9820	0
262	20241023	163600	579457140	9820	9820	9820	9820	0
263	20241023	163500	579457140	9820	9820	9820	9820	0
264	20241023	163400	579457140	9820	9820	9820	9820	0
265	20241023	163300	579457140	9820	9820	9820	9820	0
266	20241023	163200	579457140	9820	9820	9820	9820	0
267	20241023	163100	579457140	9820	9820	9820	9820	0
268	20241023	163000	579457140	9820	9820	9820	9820	0
269	20241023	162900	579457140	9820	9820	9820	9820	0
270	20241023	162800	579457140	9820	9820	9820	9820	0
271	20241023	162700	579457140	9820	9820	9820	9820	0
272	20241023	162600	579457140	9820	9820	9820	9820	983
273	20241023	162500	579457140	9820	9820	9820	9820	0
274	20241023	162400	579457140	9820	9820	9820	9820	0
275	20241023	162300	579457140	9820	9820	9820	9820	0
276	20241023	162200	579457140	9820	9820	9820	9820	0
277	20241023	162100	579457140	9820	9820	9820	9820	0
278	20241023	162000	579457140	9820	9820	9820	9820	0
279	20241023	161900	579457140	9820	9820	9820	9820	0
280	20241023	161800	579457140	9820	9820	9820	9820	0
281	20241023	161700	579457140	9820	9820	9820	9820	0
282	20241023	161600	579457140	9820	9820	9820	9820	0
283	20241023	161500	579457140	9820	9820	9820	9820	0
284	20241023	161400	579457140	9820	9820	9820	9820	0
285	20241023	161300	579457140	9820	9820	9820	9820	0
286	20241023	161200	579457140	9820	9820	9820	9820	0
287	20241023	161100	579457140	9820	9820	9820	9820	0
288	20241023	161000	579457140	9820	9820	9820	9820	0
289	20241023	160900	579457140	9820	9820	9820	9820	0
290	20241023	160800	579457140	9820	9820	9820	9820	0
291	20241023	160700	579457140	9820	9820	9820	9820	0
292	20241023	160600	579457140	9820	9820	9820	9820	0
293	20241023	160500	579457140	9820	9820	9820	9820	0
294	20241023	160400	579457140	9820	9820	9820	9820	0
295	20241023	160300	579457140	9820	9820	9820	9820	0
296	20241023	160200	579457140	9820	9820	9820	9820	0
297	20241023	160100	579457140	9820	9820	9820	9820	0
298	20241023	160000	579457140	9820	9820	9820	9820	0
299	20241023	155900	579457140	9820	9820	9820	9820	0
300	20241023	155800	579457140	9820	9820	9820	9820	0
301	20241023	155700	579457140	9820	9820	9820	9820	0
302	20241023	155600	579457140	9820	9820	9820	9820	983
303	20241023	155500	579457140	9820	9820	9820	9820	0
304	20241023	155400	579457140	9820	9820	9820	9820	0
305	20241023	155300	579457140	9820	9820	9820	9820	0
306	20241023	155200	579457140	9820	9820	9820	9820	0
307	20241023	155100	579457140	9820	9820	9820	9820	0
308	20241023	155000	579457140	9820	9820	9820	9820	0
309	20241023	154900	579457140	9820	9820	9820	9820	0
310	20241023	154800	579457140	9820	9820	9820	9820	0
311	20241023	154700	579457140	9820	9820	9820	9820	0
312	20241023	154600	579457140	9820	9820	9820	9820	0
313	20241023	154500	579457140	9820	9820	9820	9820	0
314	20241023	154400	579457140	9820	9820	9820	9820	0
315	20241023	154300	579457140	9820	9820	9820	9820	0
316	20241023	154200	579457140	9820	9820	9820	9820	0
317	20241023	154100	579457140	9820	9820	9820	9820	0
318	20241023	154000	579457140	9820	9820	9820	9820	0
319	20241023	153900	579457140	9820	9820	9820	9820	0
320	20241023	153800	579457140	9820	9820	9820	9820	0
321	20241023	153700	579457140	9820	9820	9820	9820	0
322	20241023	153600	579457140	9820	9820	9820	9820	0
323	20241023	153500	579457140	9820	9820	9820	9820	0
324	20241023	153400	579457140	9820	9820	9820	9820	0
325	20241023	153300	579457140	9820	9820	9820	9820	0
326	20241023	153200	579457140	9820	9820	9820	9820	0
327	20241023	153100	579457140	9820	9820	9820	9820	0
328	20241023	153000	579457140	9820	9820	9820	9820	983
329	20241023	152900	569804080	9860	9860	9860	9860	0
330	20241023	152800	569804080	9860	9860	9860	9860	0
331	20241023	152700	569804080	9860	9860	9860	9860	0
332	20241023	152600	569804080	9860	9860	9860	9860	0
333	20241023	152500	569804080	9860	9860	9860	9860	0
334	20241023	152400	569804080	9860	9860	9860	9860	0
335	20241023	152300	569804080	9860	9860	9860	9860	0
336	20241023	152200	569804080	9860	9860	9860	9860	0
337	20241023	152100	569804080	9860	9860	9860	9860	0
338	20241023	152000	569804080	9860	9860	9860	9860	0
339	20241023	151900	569804080	9860	9770	9860	9770	348
340	20241023	151800	566397400	9790	9790	9790	9790	0
341	20241023	151700	566397400	9790	9790	9790	9790	0
342	20241023	151600	566397400	9790	9790	9790	9790	0
343	20241023	151500	566397400	9790	9750	9790	9750	17
344	20241023	151400	566231610	9750	9750	9750	9750	0
345	20241023	151300	566231610	9750	9730	9750	9730	739
346	20241023	151200	559039360	9730	9730	9730	9730	257
347	20241023	151100	556538750	9730	9760	9760	9730	1778
348	20241023	151000	539209920	9760	9760	9760	9760	1
349	20241023	150900	539200160	9790	9790	9790	9790	6
350	20241023	150800	539141420	9800	9800	9800	9800	0
351	20241023	150700	539141420	9800	9800	9800	9800	0
352	20241023	150600	539141420	9800	9800	9800	9800	0
353	20241023	150500	539141420	9800	9800	9800	9800	0
354	20241023	150400	539141420	9800	9800	9800	9800	0
355	20241023	150300	539141420	9800	9790	9800	9790	10
356	20241023	150200	539043510	9790	9780	9790	9780	10
357	20241023	150100	538945650	9750	9750	9750	9750	0
358	20241023	150000	538945650	9750	9750	9750	9750	0
359	20241023	145900	538945650	9750	9750	9750	9750	0
360	20241023	145800	538945650	9750	9750	9750	9750	0
361	20241023	145700	538945650	9750	9750	9750	9750	0
362	20241023	145600	538945650	9750	9750	9750	9750	0
363	20241023	145500	538945650	9750	9750	9750	9750	0
364	20241023	145400	538945650	9750	9750	9750	9750	0
365	20241023	145300	538945650	9750	9750	9750	9750	0
366	20241023	145200	538945650	9750	9750	9750	9750	0
367	20241023	145100	538945650	9750	9750	9750	9750	0
368	20241023	145000	538945650	9750	9750	9750	9750	75
369	20241023	144900	538214400	9750	9770	9770	9750	631
370	20241023	144800	532051140	9770	9770	9770	9770	0
371	20241023	144700	532051140	9770	9770	9770	9770	0
372	20241023	144600	532051140	9770	9770	9770	9770	0
373	20241023	144500	532051140	9770	9770	9770	9770	0
374	20241023	144400	532051140	9770	9770	9770	9770	0
375	20241023	144300	532051140	9770	9770	9770	9770	0
376	20241023	144200	532051140	9770	9770	9770	9770	0
377	20241023	144100	532051140	9770	9770	9770	9770	300
378	20241023	144000	529120140	9770	9790	9790	9770	33
379	20241023	143900	528797310	9800	9800	9800	9800	0
380	20241023	143800	528797310	9800	9800	9800	9800	0
381	20241023	143700	528797310	9800	9800	9800	9800	0
382	20241023	143600	528797310	9800	9800	9800	9800	0
383	20241023	143500	528797310	9800	9800	9800	9800	0
384	20241023	143400	528797310	9800	9800	9800	9800	0
385	20241023	143300	528797310	9800	9800	9800	9800	265
386	20241023	143200	526200310	9880	9800	9880	9800	2256
387	20241023	143100	503986270	9810	9810	9810	9810	0
388	20241023	143000	503986270	9810	9770	9810	9770	206
389	20241023	142900	501970660	9770	9770	9770	9770	1
390	20241023	142800	501960890	9780	9780	9780	9780	1
391	20241023	142700	501951110	9780	9780	9780	9780	3
392	20241023	142600	501921770	9740	9790	9790	9740	886
393	20241023	142500	493283580	9800	9800	9800	9800	0
394	20241023	142400	493283580	9800	9800	9800	9800	2
395	20241023	142300	493263980	9750	9860	9860	9750	945
396	20241023	142200	483999870	9870	9850	9950	9830	4861
397	20241023	142100	436000510	9840	9810	9840	9810	2090
398	20241023	142000	415463960	9810	9810	9810	9810	0
399	20241023	141900	415463960	9810	9780	9810	9780	779
400	20241023	141800	407836260	9750	9780	9780	9750	360
401	20241023	141700	404319660	9740	9740	9740	9740	0
402	20241023	141600	404319660	9740	9750	9750	9740	72
403	20241023	141500	403618180	9790	9790	9790	9790	0
404	20241023	141400	403618180	9790	9790	9790	9790	0
405	20241023	141300	403618180	9790	9790	9790	9790	0
406	20241023	141200	403618180	9790	9790	9790	9790	0
407	20241023	141100	403618180	9790	9790	9790	9790	64
408	20241023	141000	402991620	9730	9730	9730	9730	0
409	20241023	140900	402991620	9730	9730	9730	9730	10
410	20241023	140800	402894320	9790	9790	9790	9790	0
411	20241023	140700	402894320	9790	9790	9790	9790	100
412	20241023	140600	401915320	9800	9800	9800	9800	0
413	20241023	140500	401915320	9800	9800	9800	9800	0
414	20241023	140400	401915320	9800	9800	9800	9800	0
415	20241023	140300	401915320	9800	9800	9800	9800	0
416	20241023	140200	401915320	9800	9800	9800	9740	20
417	20241023	140100	401719380	9800	9800	9800	9800	0
418	20241023	140000	401719380	9800	9800	9800	9800	0
419	20241023	135900	401719380	9800	9800	9800	9800	0
420	20241023	135800	401719380	9800	9800	9800	9800	110
421	20241023	135700	400641380	9800	9800	9800	9800	0
422	20241023	135600	400641380	9800	9800	9800	9800	0
423	20241023	135500	400641380	9800	9800	9800	9800	0
424	20241023	135400	400641380	9800	9800	9800	9800	5
425	20241023	135300	400592380	9810	9760	9810	9760	1957
426	20241023	135200	381439860	9750	9750	9760	9750	171
427	20241023	135100	379771500	9740	9740	9740	9740	65
428	20241023	135000	379138400	9700	9700	9700	9700	0
429	20241023	134900	379138400	9700	9700	9700	9700	100
430	20241023	134800	378168400	9740	9740	9740	9740	50
431	20241023	134700	377681400	9740	9720	9740	9720	22
432	20241023	134600	377467520	9720	9720	9720	9720	0
433	20241023	134500	377467520	9720	9720	9720	9720	10
434	20241023	134400	377370320	9720	9720	9720	9720	1
435	20241023	134300	377360600	9700	9700	9700	9700	49
436	20241023	134200	376885300	9700	9700	9700	9700	0
437	20241023	134100	376885300	9700	9660	9700	9660	808
438	20241023	134000	369051380	9680	9680	9680	9680	0
439	20241023	133900	369051380	9680	9680	9680	9680	0
440	20241023	133800	369051380	9680	9680	9680	9680	160
441	20241023	133700	367502580	9620	9620	9620	9620	0
442	20241023	133600	367502580	9620	9650	9650	9620	499
443	20241023	133500	362694860	9680	9680	9680	9680	0
444	20241023	133400	362694860	9680	9680	9680	9680	0
445	20241023	133300	362694860	9680	9680	9680	9680	0
446	20241023	133200	362694860	9680	9680	9680	9680	0
447	20241023	133100	362694860	9680	9680	9680	9680	1
448	20241023	133000	362685180	9660	9660	9660	9660	0
449	20241023	132900	362685180	9660	9660	9660	9660	0
450	20241023	132800	362685180	9660	9660	9660	9660	326
451	20241023	132700	359536020	9660	9660	9660	9660	0
452	20241023	132600	359536020	9660	9660	9660	9660	0
453	20241023	132500	359536020	9660	9660	9660	9660	9
454	20241023	132400	359449080	9640	9640	9640	9640	0
455	20241023	132300	359449080	9640	9640	9640	9640	0
456	20241023	132200	359449080	9640	9640	9640	9640	10
457	20241023	132100	359352680	9660	9660	9660	9660	0
458	20241023	132000	359352680	9660	9660	9660	9660	0
459	20241023	131900	359352680	9660	9660	9660	9660	0
460	20241023	131800	359352680	9660	9660	9660	9660	0
461	20241023	131700	359352680	9660	9660	9660	9660	0
462	20241023	131600	359352680	9660	9660	9660	9660	0
463	20241023	131500	359352680	9660	9660	9660	9660	174
464	20241023	131400	357671840	9620	9620	9620	9620	0
465	20241023	131300	357671840	9620	9620	9620	9620	0
466	20241023	131200	357671840	9620	9620	9620	9620	218
467	20241023	131100	355574680	9610	9610	9610	9610	0
468	20241023	131000	355574680	9610	9610	9610	9610	0
469	20241023	130900	355574680	9610	9610	9610	9610	0
470	20241023	130800	355574680	9610	9610	9610	9610	0
471	20241023	130700	355574680	9610	9610	9610	9610	36
472	20241023	130600	355228720	9610	9610	9610	9610	0
473	20241023	130500	355228720	9610	9620	9620	9610	299
474	20241023	130400	352353500	9620	9620	9620	9620	17
475	20241023	130300	352189960	9630	9640	9640	9630	497
476	20241023	130200	347401830	9630	9630	9630	9630	0
477	20241023	130100	347401830	9630	9630	9630	9630	0
478	20241023	130000	347401830	9630	9630	9630	9630	0
479	20241023	125900	347401830	9630	9630	9630	9630	0
480	20241023	125800	347401830	9630	9630	9630	9630	0
481	20241023	125700	347401830	9630	9630	9630	9630	0
482	20241023	125600	347401830	9630	9630	9630	9630	0
483	20241023	125500	347401830	9630	9630	9630	9630	0
484	20241023	125400	347401830	9630	9630	9630	9630	0
485	20241023	125300	347401830	9630	9630	9630	9630	0
486	20241023	125200	347401830	9630	9630	9630	9630	0
487	20241023	125100	347401830	9630	9630	9630	9630	1
488	20241023	125000	347392200	9630	9630	9630	9630	120
489	20241023	124900	346236600	9650	9650	9650	9650	10
490	20241023	124800	346140100	9630	9630	9630	9630	100
491	20241023	124700	345177100	9630	9630	9630	9630	0
492	20241023	124600	345177100	9630	9630	9630	9630	151
493	20241023	124500	343722970	9630	9630	9630	9630	137
494	20241023	124400	342403660	9640	9640	9640	9640	122
495	20241023	124300	341227580	9650	9650	9650	9650	94
496	20241023	124200	340320480	9670	9670	9670	9670	0
497	20241023	124100	340320480	9670	9670	9670	9670	0
498	20241023	124000	340320480	9670	9670	9670	9670	0
499	20241023	123900	340320480	9670	9670	9670	9670	0
500	20241023	123800	340320480	9670	9670	9670	9670	0
501	20241023	123700	340320480	9670	9670	9670	9670	0
502	20241023	123600	340320480	9670	9670	9670	9670	0
503	20241023	123500	340320480	9670	9670	9670	9670	0
504	20241023	123400	340320480	9670	9670	9670	9670	0
505	20241023	123300	340320480	9670	9670	9670	9670	0
506	20241023	123200	340320480	9670	9670	9670	9670	100
507	20241023	123100	339353480	9680	9680	9680	9680	0
508	20241023	123000	339353480	9680	9680	9680	9680	0
509	20241023	122900	339353480	9680	9680	9680	9680	0
510	20241023	122800	339353480	9680	9680	9680	9680	0
511	20241023	122700	339353480	9680	9680	9680	9680	0
512	20241023	122600	339353480	9680	9680	9680	9680	0
513	20241023	122500	339353480	9680	9680	9680	9680	0
514	20241023	122400	339353480	9680	9680	9680	9680	0
515	20241023	122300	339353480	9680	9680	9680	9680	126
516	20241023	122200	338133800	9680	9680	9680	9680	0
517	20241023	122100	338133800	9680	9680	9680	9680	0
518	20241023	122000	338133800	9680	9680	9680	9680	0
519	20241023	121900	338133800	9680	9680	9680	9680	0
520	20241023	121800	338133800	9680	9680	9680	9680	0
521	20241023	121700	338133800	9680	9680	9680	9680	1
522	20241023	121600	338124120	9680	9680	9680	9680	0
523	20241023	121500	338124120	9680	9680	9680	9680	0
524	20241023	121400	338124120	9680	9680	9680	9680	0
525	20241023	121300	338124120	9680	9680	9680	9680	0
526	20241023	121200	338124120	9680	9680	9680	9680	0
527	20241023	121100	338124120	9680	9680	9680	9680	10
528	20241023	121000	338027320	9680	9680	9680	9680	0
529	20241023	120900	338027320	9680	9680	9680	9680	4
530	20241023	120800	337988600	9680	9680	9680	9680	0
531	20241023	120700	337988600	9680	9680	9680	9680	91
532	20241023	120600	337107720	9680	9680	9680	9680	109
533	20241023	120500	336052600	9680	9680	9680	9680	0
534	20241023	120400	336052600	9680	9680	9680	9680	0
535	20241023	120300	336052600	9680	9680	9680	9680	0
536	20241023	120200	336052600	9680	9680	9680	9680	3
537	20241023	120100	336023560	9660	9660	9660	9660	130
538	20241023	120000	334767760	9630	9630	9630	9630	0
539	20241023	115900	334767760	9630	9630	9630	9630	0
540	20241023	115800	334767760	9630	9630	9630	9630	1
541	20241023	115700	334758130	9630	9630	9630	9630	0
542	20241023	115600	334758130	9630	9630	9630	9630	0
543	20241023	115500	334758130	9630	9630	9630	9630	1
544	20241023	115400	334748500	9630	9630	9630	9630	0
545	20241023	115300	334748500	9630	9630	9630	9630	0
546	20241023	115200	334748500	9630	9630	9630	9630	0
547	20241023	115100	334748500	9630	9630	9630	9630	0
548	20241023	115000	334748500	9630	9630	9630	9630	0
549	20241023	114900	334748500	9630	9630	9630	9630	0
550	20241023	114800	334748500	9630	9630	9630	9630	0
551	20241023	114700	334748500	9630	9630	9630	9630	0
552	20241023	114600	334748500	9630	9630	9630	9630	35
553	20241023	114500	334411450	9630	9630	9630	9630	4
554	20241023	114400	334372930	9630	9630	9630	9630	0
555	20241023	114300	334372930	9630	9630	9630	9630	0
556	20241023	114200	334372930	9630	9630	9630	9630	0
557	20241023	114100	334372930	9630	9630	9630	9630	105
558	20241023	114000	333361780	9630	9630	9630	9630	0
559	20241023	113900	333361780	9630	9630	9630	9630	0
560	20241023	113800	333361780	9630	9630	9630	9630	79
561	20241023	113700	332601010	9660	9660	9660	9660	9
562	20241023	113600	332514070	9630	9650	9650	9630	187
563	20241023	113500	330711370	9650	9650	9650	9650	1
564	20241023	113400	330701720	9660	9660	9660	9660	1
565	20241023	113300	330692060	9660	9660	9660	9660	0
566	20241023	113200	330692060	9660	9660	9660	9660	0
567	20241023	113100	330692060	9660	9660	9660	9660	0
568	20241023	113000	330692060	9660	9660	9660	9660	0
569	20241023	112900	330692060	9660	9660	9660	9660	0
570	20241023	112800	330692060	9660	9660	9660	9660	0
571	20241023	112700	330692060	9660	9660	9660	9660	0
572	20241023	112600	330692060	9660	9660	9660	9660	169
573	20241023	112500	329059520	9660	9660	9660	9660	1
574	20241023	112400	329049860	9650	9650	9650	9650	140
575	20241023	112300	327698860	9630	9630	9630	9630	0
576	20241023	112200	327698860	9630	9650	9650	9630	180
577	20241023	112100	325964050	9660	9660	9660	9660	0
578	20241023	112000	325964050	9660	9660	9660	9660	0
579	20241023	111900	325964050	9660	9660	9660	9660	0
580	20241023	111800	325964050	9660	9660	9660	9660	0
581	20241023	111700	325964050	9660	9660	9660	9660	0
582	20241023	111600	325964050	9660	9660	9660	9660	0
583	20241023	111500	325964050	9660	9660	9660	9660	10
584	20241023	111400	325867450	9660	9660	9660	9660	0
585	20241023	111300	325867450	9660	9660	9660	9660	71
586	20241023	111200	325181590	9660	9660	9660	9660	95
587	20241023	111100	324263890	9660	9660	9660	9660	0
588	20241023	111000	324263890	9660	9660	9660	9660	0
589	20241023	110900	324263890	9660	9660	9660	9660	12
590	20241023	110800	324147970	9690	9690	9690	9690	0
591	20241023	110700	324147970	9690	9690	9690	9690	30
592	20241023	110600	323857270	9700	9700	9700	9700	0
593	20241023	110500	323857270	9700	9700	9700	9700	0
594	20241023	110400	323857270	9700	9700	9700	9700	0
595	20241023	110300	323857270	9700	9700	9700	9700	0
596	20241023	110200	323857270	9700	9700	9700	9700	0
597	20241023	110100	323857270	9700	9690	9700	9690	10
598	20241023	110000	323760310	9660	9660	9660	9660	0
599	20241023	105900	323760310	9660	9660	9660	9660	299
600	20241023	105800	320871970	9680	9680	9680	9680	2
601	20241023	105700	320852610	9690	9690	9690	9690	0
602	20241023	105600	320852610	9690	9700	9700	9690	785
603	20241023	105500	313238120	9700	9700	9700	9700	0
604	20241023	105400	313238120	9700	9700	9700	9700	0
605	20241023	105300	313238120	9700	9700	9700	9700	0
606	20241023	105200	313238120	9700	9700	9700	9700	2
607	20241023	105100	313218720	9690	9690	9690	9690	0
608	20241023	105000	313218720	9690	9690	9690	9690	0
609	20241023	104900	313218720	9690	9670	9690	9670	690
610	20241023	104800	306536000	9670	9670	9670	9670	0
611	20241023	104700	306536000	9670	9670	9670	9670	0
612	20241023	104600	306536000	9670	9670	9670	9670	0
613	20241023	104500	306536000	9670	9670	9670	9670	0
614	20241023	104400	306536000	9670	9670	9670	9670	3
615	20241023	104300	306506990	9670	9660	9670	9660	3
616	20241023	104200	306477990	9650	9650	9650	9650	1
617	20241023	104100	306468340	9670	9660	9670	9660	8
618	20241023	104000	306391050	9670	9670	9670	9670	0
619	20241023	103900	306391050	9670	9670	9670	9670	0
620	20241023	103800	306391050	9670	9670	9670	9670	0
621	20241023	103700	306391050	9670	9670	9670	9670	0
622	20241023	103600	306391050	9670	9670	9670	9670	0
623	20241023	103500	306391050	9670	9670	9670	9670	0
624	20241023	103400	306391050	9670	9670	9670	9670	1
625	20241023	103300	306381380	9610	9610	9610	9610	0
626	20241023	103200	306381380	9610	9610	9610	9610	0
627	20241023	103100	306381380	9610	9610	9610	9610	0
628	20241023	103000	306381380	9610	9610	9610	9610	210
629	20241023	102900	304363280	9620	9620	9620	9620	0
630	20241023	102800	304363280	9620	9620	9620	9620	0
631	20241023	102700	304363280	9620	9620	9620	9620	0
632	20241023	102600	304363280	9620	9620	9620	9620	22
633	20241023	102500	304151640	9620	9620	9620	9620	1
634	20241023	102400	304142020	9690	9690	9690	9690	0
635	20241023	102300	304142020	9690	9690	9690	9690	0
636	20241023	102200	304142020	9690	9690	9690	9690	0
637	20241023	102100	304142020	9690	9690	9690	9690	0
638	20241023	102000	304142020	9690	9600	9690	9600	639
639	20241023	101900	297953840	9600	9600	9600	9600	60
640	20241023	101800	297377840	9600	9610	9610	9600	224
641	20241023	101700	295226400	9690	9690	9690	9690	0
642	20241023	101600	295226400	9690	9690	9690	9690	13
643	20241023	101500	295100430	9690	9650	9690	9600	1790
644	20241023	101400	277865870	9650	9650	9650	9650	0
645	20241023	101300	277865870	9650	9650	9650	9650	0
646	20241023	101200	277865870	9650	9650	9650	9650	0
647	20241023	101100	277865870	9650	9650	9650	9650	65
648	20241023	101000	277238620	9690	9690	9690	9690	0
649	20241023	100900	277238620	9690	9690	9690	9690	0
650	20241023	100800	277238620	9690	9690	9690	9690	0
651	20241023	100700	277238620	9690	9680	9690	9680	10
652	20241023	100600	277141800	9680	9680	9680	9680	1
653	20241023	100500	277132120	9690	9690	9690	9690	2
654	20241023	100400	277112740	9640	9640	9640	9640	5
655	20241023	100300	277064540	9640	9640	9640	9640	8
656	20241023	100200	276987420	9720	9710	9720	9710	9
657	20241023	100100	276900020	9710	9700	9710	9700	9
658	20241023	100000	276812700	9610	9610	9610	9610	0
659	20241023	095900	276812700	9610	9610	9610	9610	0
660	20241023	095800	276812700	9610	9610	9610	9610	0
661	20241023	095700	276812700	9610	9610	9610	9610	0
662	20241023	095600	276812700	9610	9610	9610	9610	0
663	20241023	095500	276812700	9610	9680	9680	9610	184
664	20241023	095400	275043060	9680	9690	9690	9680	12
665	20241023	095300	274926800	9730	9730	9730	9730	0
666	20241023	095200	274926800	9730	9730	9730	9730	0
667	20241023	095100	274926800	9730	9700	9730	9700	693
668	20241023	095000	268189210	9720	9720	9720	9690	507
669	20241023	094900	263261350	9720	9720	9720	9720	500
670	20241023	094800	258401350	9720	9690	9720	9690	46
671	20241023	094700	257955580	9690	9690	9690	9690	0
672	20241023	094600	257955580	9690	9710	9710	9690	1493
673	20241023	094500	243470490	9710	9710	9710	9710	133
674	20241023	094400	242179060	9710	9720	9720	9710	537
675	20241023	094300	236959430	9730	9720	9730	9720	24
676	20241023	094200	236726140	9710	9710	9710	9710	50
677	20241023	094100	236240640	9700	9700	9700	9690	130
678	20241023	094000	234979840	9700	9700	9700	9700	0
679	20241023	093900	234979840	9700	9690	9700	9690	27
680	20241023	093800	234718100	9680	9680	9680	9680	1
681	20241023	093700	234708420	9680	9670	9680	9660	8
682	20241023	093600	234631110	9660	9640	9660	9640	677
683	20241023	093500	228097880	9580	9630	9630	9580	18
684	20241023	093400	227924590	9580	9580	9580	9580	0
685	20241023	093300	227924590	9580	9580	9580	9580	0
686	20241023	093200	227924590	9580	9580	9580	9580	288
687	20241023	093100	225165550	9580	9580	9580	9580	93
688	20241023	093000	224274610	9570	9570	9570	9570	0
689	20241023	092900	224274610	9570	9570	9570	9570	1
690	20241023	092800	224265040	9650	9610	9650	9610	111
691	20241023	092700	223195790	9540	9540	9540	9540	0
692	20241023	092600	223195790	9540	9550	9550	9540	3695
693	20241023	092500	187908610	9550	9550	9550	9550	5
694	20241023	092400	187860860	9550	9610	9610	9520	3790
695	20241023	092300	151614170	9620	9620	9620	9620	0
696	20241023	092200	151614170	9620	9620	9620	9620	369
697	20241023	092100	148064390	9630	9630	9630	9630	265
698	20241023	092000	145512440	9630	9640	9640	9630	19
699	20241023	091900	145329460	9640	9640	9650	9640	358
700	20241023	091800	141877340	9640	9640	9640	9640	0
701	20241023	091700	141877340	9640	9690	9690	9630	132
702	20241023	091600	140600070	9630	9630	9630	9630	1
703	20241023	091500	140590440	9690	9690	9690	9690	1
704	20241023	091400	140580750	9690	9690	9690	9690	675
705	20241023	091300	134040000	9690	9690	9690	9690	291
706	20241023	091200	131220210	9700	9690	9700	9690	66
707	20241023	091100	130580450	9620	9690	9690	9620	1318
708	20241023	091000	117878080	9690	9710	9710	9690	647
709	20241023	090900	111605310	9710	9740	9740	9710	130
710	20241023	090800	110339350	9740	9730	9740	9730	852
711	20241023	090700	102049050	9730	9710	9730	9710	30
712	20241023	090600	101757600	9710	9670	9710	9660	999
713	20241023	090500	92102160	9710	9710	9730	9670	1538
714	20241023	090400	77205400	9740	9720	9740	9720	9
715	20241023	090300	77117900	9750	9760	9760	9750	300
716	20241023	090200	74190900	9770	9710	9770	9630	3642
717	20241023	090100	38765020	9760	9710	9770	9680	2622
718	20241023	090000	13304030	9740	9620	9740	9620	1282