KissMeData/300120/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211300	205537045	4605	4605	4605	4605	582
3	20241022	211200	205537045	4605	4605	4605	4605	0
4	20241022	211100	205537045	4605	4605	4605	4605	0
5	20241022	211000	205537045	4605	4605	4605	4605	0
6	20241022	210900	205537045	4605	4605	4605	4605	0
7	20241022	210800	205537045	4605	4605	4605	4605	0
8	20241022	210700	205537045	4605	4605	4605	4605	0
9	20241022	210600	205537045	4605	4605	4605	4605	0
10	20241022	210500	205537045	4605	4605	4605	4605	0
11	20241022	210400	205537045	4605	4605	4605	4605	0
12	20241022	210300	205537045	4605	4605	4605	4605	0
13	20241022	210200	205537045	4605	4605	4605	4605	0
14	20241022	210100	205537045	4605	4605	4605	4605	0
15	20241022	210000	205537045	4605	4605	4605	4605	0
16	20241022	205900	205537045	4605	4605	4605	4605	0
17	20241022	205800	205537045	4605	4605	4605	4605	0
18	20241022	205700	205537045	4605	4605	4605	4605	0
19	20241022	205600	205537045	4605	4605	4605	4605	0
20	20241022	205500	205537045	4605	4605	4605	4605	0
21	20241022	205400	205537045	4605	4605	4605	4605	0
22	20241022	205300	205537045	4605	4605	4605	4605	0
23	20241022	205200	205537045	4605	4605	4605	4605	0
24	20241022	205100	205537045	4605	4605	4605	4605	0
25	20241022	205000	205537045	4605	4605	4605	4605	0
26	20241022	204900	205537045	4605	4605	4605	4605	0
27	20241022	204800	205537045	4605	4605	4605	4605	0
28	20241022	204700	205537045	4605	4605	4605	4605	0
29	20241022	204600	205537045	4605	4605	4605	4605	0
30	20241022	204500	205537045	4605	4605	4605	4605	0
31	20241022	204400	205537045	4605	4605	4605	4605	0
32	20241022	204300	205537045	4605	4605	4605	4605	582
33	20241022	204200	205537045	4605	4605	4605	4605	0
34	20241022	204100	205537045	4605	4605	4605	4605	0
35	20241022	204000	205537045	4605	4605	4605	4605	0
36	20241022	203900	205537045	4605	4605	4605	4605	0
37	20241022	203800	205537045	4605	4605	4605	4605	0
38	20241022	203700	205537045	4605	4605	4605	4605	0
39	20241022	203600	205537045	4605	4605	4605	4605	0
40	20241022	203500	205537045	4605	4605	4605	4605	0
41	20241022	203400	205537045	4605	4605	4605	4605	0
42	20241022	203300	205537045	4605	4605	4605	4605	0
43	20241022	203200	205537045	4605	4605	4605	4605	0
44	20241022	203100	205537045	4605	4605	4605	4605	0
45	20241022	203000	205537045	4605	4605	4605	4605	0
46	20241022	202900	205537045	4605	4605	4605	4605	0
47	20241022	202800	205537045	4605	4605	4605	4605	0
48	20241022	202700	205537045	4605	4605	4605	4605	0
49	20241022	202600	205537045	4605	4605	4605	4605	0
50	20241022	202500	205537045	4605	4605	4605	4605	0
51	20241022	202400	205537045	4605	4605	4605	4605	0
52	20241022	202300	205537045	4605	4605	4605	4605	0
53	20241022	202200	205537045	4605	4605	4605	4605	0
54	20241022	202100	205537045	4605	4605	4605	4605	0
55	20241022	202000	205537045	4605	4605	4605	4605	0
56	20241022	201900	205537045	4605	4605	4605	4605	0
57	20241022	201800	205537045	4605	4605	4605	4605	0
58	20241022	201700	205537045	4605	4605	4605	4605	0
59	20241022	201600	205537045	4605	4605	4605	4605	0
60	20241022	201500	205537045	4605	4605	4605	4605	0
61	20241022	201400	205537045	4605	4605	4605	4605	0
62	20241022	201300	205537045	4605	4605	4605	4605	582
63	20241022	201200	205537045	4605	4605	4605	4605	0
64	20241022	201100	205537045	4605	4605	4605	4605	0
65	20241022	201000	205537045	4605	4605	4605	4605	0
66	20241022	200900	205537045	4605	4605	4605	4605	0
67	20241022	200800	205537045	4605	4605	4605	4605	0
68	20241022	200700	205537045	4605	4605	4605	4605	0
69	20241022	200600	205537045	4605	4605	4605	4605	0
70	20241022	200500	205537045	4605	4605	4605	4605	0
71	20241022	200400	205537045	4605	4605	4605	4605	0
72	20241022	200300	205537045	4605	4605	4605	4605	0
73	20241022	200200	205537045	4605	4605	4605	4605	0
74	20241022	200100	205537045	4605	4605	4605	4605	0
75	20241022	200000	205537045	4605	4605	4605	4605	0
76	20241022	195900	205537045	4605	4605	4605	4605	0
77	20241022	195800	205537045	4605	4605	4605	4605	0
78	20241022	195700	205537045	4605	4605	4605	4605	0
79	20241022	195600	205537045	4605	4605	4605	4605	0
80	20241022	195500	205537045	4605	4605	4605	4605	0
81	20241022	195400	205537045	4605	4605	4605	4605	0
82	20241022	195300	205537045	4605	4605	4605	4605	0
83	20241022	195200	205537045	4605	4605	4605	4605	0
84	20241022	195100	205537045	4605	4605	4605	4605	0
85	20241022	195000	205537045	4605	4605	4605	4605	0
86	20241022	194900	205537045	4605	4605	4605	4605	0
87	20241022	194800	205537045	4605	4605	4605	4605	0
88	20241022	194700	205537045	4605	4605	4605	4605	0
89	20241022	194600	205537045	4605	4605	4605	4605	0
90	20241022	194500	205537045	4605	4605	4605	4605	0
91	20241022	194400	205537045	4605	4605	4605	4605	0
92	20241022	194300	205537045	4605	4605	4605	4605	582
93	20241022	194200	205537045	4605	4605	4605	4605	0
94	20241022	194100	205537045	4605	4605	4605	4605	0
95	20241022	194000	205537045	4605	4605	4605	4605	0
96	20241022	193900	205537045	4605	4605	4605	4605	0
97	20241022	193800	205537045	4605	4605	4605	4605	0
98	20241022	193700	205537045	4605	4605	4605	4605	0
99	20241022	193600	205537045	4605	4605	4605	4605	0
100	20241022	193500	205537045	4605	4605	4605	4605	0
101	20241022	193400	205537045	4605	4605	4605	4605	0
102	20241022	193300	205537045	4605	4605	4605	4605	0
103	20241022	193200	205537045	4605	4605	4605	4605	0
104	20241022	193100	205537045	4605	4605	4605	4605	0
105	20241022	193000	205537045	4605	4605	4605	4605	0
106	20241022	192900	205537045	4605	4605	4605	4605	0
107	20241022	192800	205537045	4605	4605	4605	4605	0
108	20241022	192700	205537045	4605	4605	4605	4605	0
109	20241022	192600	205537045	4605	4605	4605	4605	0
110	20241022	192500	205537045	4605	4605	4605	4605	0
111	20241022	192400	205537045	4605	4605	4605	4605	0
112	20241022	192300	205537045	4605	4605	4605	4605	0
113	20241022	192200	205537045	4605	4605	4605	4605	0
114	20241022	192100	205537045	4605	4605	4605	4605	0
115	20241022	192000	205537045	4605	4605	4605	4605	0
116	20241022	191900	205537045	4605	4605	4605	4605	0
117	20241022	191800	205537045	4605	4605	4605	4605	0
118	20241022	191700	205537045	4605	4605	4605	4605	0
119	20241022	191600	205537045	4605	4605	4605	4605	0
120	20241022	191500	205537045	4605	4605	4605	4605	0
121	20241022	191400	205537045	4605	4605	4605	4605	0
122	20241022	191300	205537045	4605	4605	4605	4605	582
123	20241022	191200	205537045	4605	4605	4605	4605	0
124	20241022	191100	205537045	4605	4605	4605	4605	0
125	20241022	191000	205537045	4605	4605	4605	4605	0
126	20241022	190900	205537045	4605	4605	4605	4605	0
127	20241022	190800	205537045	4605	4605	4605	4605	0
128	20241022	190700	205537045	4605	4605	4605	4605	0
129	20241022	190600	205537045	4605	4605	4605	4605	0
130	20241022	190500	205537045	4605	4605	4605	4605	0
131	20241022	190400	205537045	4605	4605	4605	4605	0
132	20241022	190300	205537045	4605	4605	4605	4605	0
133	20241022	190200	205537045	4605	4605	4605	4605	0
134	20241022	190100	205537045	4605	4605	4605	4605	0
135	20241022	190000	205537045	4605	4605	4605	4605	0
136	20241022	185900	205537045	4605	4605	4605	4605	0
137	20241022	185800	205537045	4605	4605	4605	4605	0
138	20241022	185700	205537045	4605	4605	4605	4605	0
139	20241022	185600	205537045	4605	4605	4605	4605	0
140	20241022	185500	205537045	4605	4605	4605	4605	0
141	20241022	185400	205537045	4605	4605	4605	4605	0
142	20241022	185300	205537045	4605	4605	4605	4605	0
143	20241022	185200	205537045	4605	4605	4605	4605	0
144	20241022	185100	205537045	4605	4605	4605	4605	0
145	20241022	185000	205537045	4605	4605	4605	4605	0
146	20241022	184900	205537045	4605	4605	4605	4605	0
147	20241022	184800	205537045	4605	4605	4605	4605	0
148	20241022	184700	205537045	4605	4605	4605	4605	0
149	20241022	184600	205537045	4605	4605	4605	4605	0
150	20241022	184500	205537045	4605	4605	4605	4605	0
151	20241022	184400	205537045	4605	4605	4605	4605	0
152	20241022	184300	205537045	4605	4605	4605	4605	582
153	20241022	184200	205537045	4605	4605	4605	4605	0
154	20241022	184100	205537045	4605	4605	4605	4605	0
155	20241022	184000	205537045	4605	4605	4605	4605	0
156	20241022	183900	205537045	4605	4605	4605	4605	0
157	20241022	183800	205537045	4605	4605	4605	4605	0
158	20241022	183700	205537045	4605	4605	4605	4605	0
159	20241022	183600	205537045	4605	4605	4605	4605	0
160	20241022	183500	205537045	4605	4605	4605	4605	0
161	20241022	183400	205537045	4605	4605	4605	4605	0
162	20241022	183300	205537045	4605	4605	4605	4605	0
163	20241022	183200	205537045	4605	4605	4605	4605	0
164	20241022	183100	205537045	4605	4605	4605	4605	0
165	20241022	183000	205537045	4605	4605	4605	4605	0
166	20241022	182900	205537045	4605	4605	4605	4605	0
167	20241022	182800	205537045	4605	4605	4605	4605	0
168	20241022	182700	205537045	4605	4605	4605	4605	0
169	20241022	182600	205537045	4605	4605	4605	4605	0
170	20241022	182500	205537045	4605	4605	4605	4605	0
171	20241022	182400	205537045	4605	4605	4605	4605	0
172	20241022	182300	205537045	4605	4605	4605	4605	0
173	20241022	182200	205537045	4605	4605	4605	4605	0
174	20241022	182100	205537045	4605	4605	4605	4605	0
175	20241022	182000	205537045	4605	4605	4605	4605	0
176	20241022	181900	205537045	4605	4605	4605	4605	0
177	20241022	181800	205537045	4605	4605	4605	4605	0
178	20241022	181700	205537045	4605	4605	4605	4605	0
179	20241022	181600	205537045	4605	4605	4605	4605	0
180	20241022	181500	205537045	4605	4605	4605	4605	0
181	20241022	181400	205537045	4605	4605	4605	4605	0
182	20241022	181300	205537045	4605	4605	4605	4605	582
183	20241022	181200	205537045	4605	4605	4605	4605	0
184	20241022	181100	205537045	4605	4605	4605	4605	0
185	20241022	181000	205537045	4605	4605	4605	4605	0
186	20241022	180900	205537045	4605	4605	4605	4605	0
187	20241022	180800	205537045	4605	4605	4605	4605	0
188	20241022	180700	205537045	4605	4605	4605	4605	0
189	20241022	180600	205537045	4605	4605	4605	4605	0
190	20241022	180500	205537045	4605	4605	4605	4605	0
191	20241022	180400	205537045	4605	4605	4605	4605	0
192	20241022	180300	205537045	4605	4605	4605	4605	0
193	20241022	180200	205537045	4605	4605	4605	4605	0
194	20241022	180100	205537045	4605	4605	4605	4605	0
195	20241022	180000	205537045	4605	4605	4605	4605	0
196	20241022	175900	205537045	4605	4605	4605	4605	0
197	20241022	175800	205537045	4605	4605	4605	4605	0
198	20241022	175700	205537045	4605	4605	4605	4605	0
199	20241022	175600	205537045	4605	4605	4605	4605	0
200	20241022	175500	205537045	4605	4605	4605	4605	0
201	20241022	175400	205537045	4605	4605	4605	4605	0
202	20241022	175300	205537045	4605	4605	4605	4605	0
203	20241022	175200	205537045	4605	4605	4605	4605	0
204	20241022	175100	205537045	4605	4605	4605	4605	0
205	20241022	175000	205537045	4605	4605	4605	4605	0
206	20241022	174900	205537045	4605	4605	4605	4605	0
207	20241022	174800	205537045	4605	4605	4605	4605	0
208	20241022	174700	205537045	4605	4605	4605	4605	0
209	20241022	174600	205537045	4605	4605	4605	4605	0
210	20241022	174500	205537045	4605	4605	4605	4605	0
211	20241022	174400	205537045	4605	4605	4605	4605	0
212	20241022	174300	205537045	4605	4605	4605	4605	582
213	20241022	174200	205537045	4605	4605	4605	4605	0
214	20241022	174100	205537045	4605	4605	4605	4605	0
215	20241022	174000	205537045	4605	4605	4605	4605	0
216	20241022	173900	205537045	4605	4605	4605	4605	0
217	20241022	173800	205537045	4605	4605	4605	4605	0
218	20241022	173700	205537045	4605	4605	4605	4605	0
219	20241022	173600	205537045	4605	4605	4605	4605	0
220	20241022	173500	205537045	4605	4605	4605	4605	0
221	20241022	173400	205537045	4605	4605	4605	4605	0
222	20241022	173300	205537045	4605	4605	4605	4605	0
223	20241022	173200	205537045	4605	4605	4605	4605	0
224	20241022	173100	205537045	4605	4605	4605	4605	0
225	20241022	173000	205537045	4605	4605	4605	4605	0
226	20241022	172900	205537045	4605	4605	4605	4605	0
227	20241022	172800	205537045	4605	4605	4605	4605	0
228	20241022	172700	205537045	4605	4605	4605	4605	0
229	20241022	172600	205537045	4605	4605	4605	4605	0
230	20241022	172500	205537045	4605	4605	4605	4605	0
231	20241022	172400	205537045	4605	4605	4605	4605	0
232	20241022	172300	205537045	4605	4605	4605	4605	0
233	20241022	172200	205537045	4605	4605	4605	4605	0
234	20241022	172100	205537045	4605	4605	4605	4605	0
235	20241022	172000	205537045	4605	4605	4605	4605	0
236	20241022	171900	205537045	4605	4605	4605	4605	0
237	20241022	171800	205537045	4605	4605	4605	4605	0
238	20241022	171700	205537045	4605	4605	4605	4605	0
239	20241022	171600	205537045	4605	4605	4605	4605	0
240	20241022	171500	205537045	4605	4605	4605	4605	0
241	20241022	171400	205537045	4605	4605	4605	4605	0
242	20241022	171300	205537045	4605	4605	4605	4605	582
243	20241022	171200	205537045	4605	4605	4605	4605	0
244	20241022	171100	205537045	4605	4605	4605	4605	0
245	20241022	171000	205537045	4605	4605	4605	4605	0
246	20241022	170900	205537045	4605	4605	4605	4605	0
247	20241022	170800	205537045	4605	4605	4605	4605	0
248	20241022	170700	205537045	4605	4605	4605	4605	0
249	20241022	170600	205537045	4605	4605	4605	4605	0
250	20241022	170500	205537045	4605	4605	4605	4605	0
251	20241022	170400	205537045	4605	4605	4605	4605	0
252	20241022	170300	205537045	4605	4605	4605	4605	0
253	20241022	170200	205537045	4605	4605	4605	4605	0
254	20241022	170100	205537045	4605	4605	4605	4605	0
255	20241022	170000	205537045	4605	4605	4605	4605	0
256	20241022	165900	205537045	4605	4605	4605	4605	0
257	20241022	165800	205537045	4605	4605	4605	4605	0
258	20241022	165700	205537045	4605	4605	4605	4605	0
259	20241022	165600	205537045	4605	4605	4605	4605	0
260	20241022	165500	205537045	4605	4605	4605	4605	0
261	20241022	165400	205537045	4605	4605	4605	4605	0
262	20241022	165300	205537045	4605	4605	4605	4605	0
263	20241022	165200	205537045	4605	4605	4605	4605	0
264	20241022	165100	205537045	4605	4605	4605	4605	0
265	20241022	165000	205537045	4605	4605	4605	4605	0
266	20241022	164900	205537045	4605	4605	4605	4605	0
267	20241022	164800	205537045	4605	4605	4605	4605	0
268	20241022	164700	205537045	4605	4605	4605	4605	0
269	20241022	164600	205537045	4605	4605	4605	4605	0
270	20241022	164500	205537045	4605	4605	4605	4605	0
271	20241022	164400	205537045	4605	4605	4605	4605	0
272	20241022	164300	205537045	4605	4605	4605	4605	582
273	20241022	164200	205537045	4605	4605	4605	4605	0
274	20241022	164100	205537045	4605	4605	4605	4605	0
275	20241022	164000	205537045	4605	4605	4605	4605	0
276	20241022	163900	205537045	4605	4605	4605	4605	0
277	20241022	163800	205537045	4605	4605	4605	4605	0
278	20241022	163700	205537045	4605	4605	4605	4605	0
279	20241022	163600	205537045	4605	4605	4605	4605	0
280	20241022	163500	205537045	4605	4605	4605	4605	0
281	20241022	163400	205537045	4605	4605	4605	4605	0
282	20241022	163300	205537045	4605	4605	4605	4605	0
283	20241022	163200	205537045	4605	4605	4605	4605	0
284	20241022	163100	205537045	4605	4605	4605	4605	0
285	20241022	163000	205537045	4605	4605	4605	4605	0
286	20241022	162900	205537045	4605	4605	4605	4605	0
287	20241022	162800	205537045	4605	4605	4605	4605	0
288	20241022	162700	205537045	4605	4605	4605	4605	0
289	20241022	162600	205537045	4605	4605	4605	4605	0
290	20241022	162500	205537045	4605	4605	4605	4605	0
291	20241022	162400	205537045	4605	4605	4605	4605	0
292	20241022	162300	205537045	4605	4605	4605	4605	0
293	20241022	162200	205537045	4605	4605	4605	4605	0
294	20241022	162100	205537045	4605	4605	4605	4605	0
295	20241022	162000	205537045	4605	4605	4605	4605	0
296	20241022	161900	205537045	4605	4605	4605	4605	0
297	20241022	161800	205537045	4605	4605	4605	4605	0
298	20241022	161700	205537045	4605	4605	4605	4605	0
299	20241022	161600	205537045	4605	4605	4605	4605	0
300	20241022	161500	205537045	4605	4605	4605	4605	0
301	20241022	161400	205537045	4605	4605	4605	4605	0
302	20241022	161300	205537045	4605	4605	4605	4605	582
303	20241022	161200	205537045	4605	4605	4605	4605	0
304	20241022	161100	205537045	4605	4605	4605	4605	0
305	20241022	161000	205537045	4605	4605	4605	4605	0
306	20241022	160900	205537045	4605	4605	4605	4605	0
307	20241022	160800	205537045	4605	4605	4605	4605	0
308	20241022	160700	205537045	4605	4605	4605	4605	0
309	20241022	160600	205537045	4605	4605	4605	4605	0
310	20241022	160500	205537045	4605	4605	4605	4605	0
311	20241022	160400	205537045	4605	4605	4605	4605	0
312	20241022	160300	205537045	4605	4605	4605	4605	0
313	20241022	160200	205537045	4605	4605	4605	4605	0
314	20241022	160100	205537045	4605	4605	4605	4605	0
315	20241022	160000	205537045	4605	4605	4605	4605	0
316	20241022	155900	205537045	4605	4605	4605	4605	0
317	20241022	155800	205537045	4605	4605	4605	4605	0
318	20241022	155700	205537045	4605	4605	4605	4605	0
319	20241022	155600	205537045	4605	4605	4605	4605	0
320	20241022	155500	205537045	4605	4605	4605	4605	0
321	20241022	155400	205537045	4605	4605	4605	4605	0
322	20241022	155300	205537045	4605	4605	4605	4605	0
323	20241022	155200	205537045	4605	4605	4605	4605	0
324	20241022	155100	205537045	4605	4605	4605	4605	0
325	20241022	155000	205537045	4605	4605	4605	4605	0
326	20241022	154900	205537045	4605	4605	4605	4605	0
327	20241022	154800	205537045	4605	4605	4605	4605	0
328	20241022	154700	205537045	4605	4605	4605	4605	0
329	20241022	154600	205537045	4605	4605	4605	4605	0
330	20241022	154500	205537045	4605	4605	4605	4605	0
331	20241022	154400	205537045	4605	4605	4605	4605	0
332	20241022	154300	205537045	4605	4605	4605	4605	582
333	20241022	154200	205537045	4605	4605	4605	4605	0
334	20241022	154100	205537045	4605	4605	4605	4605	0
335	20241022	154000	205537045	4605	4605	4605	4605	0
336	20241022	153900	205537045	4605	4605	4605	4605	0
337	20241022	153800	205537045	4605	4605	4605	4605	0
338	20241022	153700	205537045	4605	4605	4605	4605	0
339	20241022	153600	205537045	4605	4605	4605	4605	0
340	20241022	153500	205537045	4605	4605	4605	4605	0
341	20241022	153400	205537045	4605	4605	4605	4605	0
342	20241022	153300	205537045	4605	4605	4605	4605	0
343	20241022	153200	205537045	4605	4605	4605	4605	0
344	20241022	153100	205537045	4605	4605	4605	4605	0
345	20241022	153000	205537045	4605	4605	4605	4605	582
346	20241022	152900	202856935	4605	4605	4605	4605	0
347	20241022	152800	202856935	4605	4605	4605	4605	0
348	20241022	152700	202856935	4605	4605	4605	4605	0
349	20241022	152600	202856935	4605	4605	4605	4605	0
350	20241022	152500	202856935	4605	4605	4605	4605	0
351	20241022	152400	202856935	4605	4605	4605	4605	0
352	20241022	152300	202856935	4605	4605	4605	4605	0
353	20241022	152200	202856935	4605	4605	4605	4605	0
354	20241022	152100	202856935	4605	4605	4605	4605	0
355	20241022	152000	202856935	4605	4605	4605	4605	0
356	20241022	151900	202856935	4605	4610	4615	4600	170
357	20241022	151800	202074120	4620	4615	4620	4615	166
358	20241022	151700	201307980	4615	4615	4615	4615	144
359	20241022	151600	200643420	4625	4625	4625	4625	0
360	20241022	151500	200643420	4625	4625	4625	4625	10
361	20241022	151400	200597170	4625	4625	4625	4625	30
362	20241022	151300	200458420	4600	4610	4610	4600	1008
363	20241022	151200	195819790	4630	4630	4630	4630	1
364	20241022	151100	195815160	4630	4615	4630	4610	238
365	20241022	151000	194717930	4630	4620	4635	4615	1026
366	20241022	150900	189967820	4630	4630	4630	4630	0
367	20241022	150800	189967820	4630	4630	4630	4630	20
368	20241022	150700	189875220	4625	4625	4625	4625	7
369	20241022	150600	189842845	4630	4630	4630	4630	0
370	20241022	150500	189842845	4630	4630	4630	4630	20
371	20241022	150400	189750245	4630	4630	4630	4630	0
372	20241022	150300	189750245	4630	4625	4630	4625	22
373	20241022	150200	189648390	4610	4610	4610	4610	0
374	20241022	150100	189648390	4610	4610	4610	4610	19
375	20241022	150000	189560800	4605	4605	4605	4605	32
376	20241022	145900	189413440	4610	4610	4610	4610	1
377	20241022	145800	189408830	4600	4600	4600	4600	0
378	20241022	145700	189408830	4600	4600	4600	4600	0
379	20241022	145600	189408830	4600	4600	4600	4600	0
380	20241022	145500	189408830	4600	4600	4600	4600	0
381	20241022	145400	189408830	4600	4600	4600	4600	0
382	20241022	145300	189408830	4600	4600	4600	4600	24
383	20241022	145200	189298430	4605	4605	4605	4605	0
384	20241022	145100	189298430	4605	4605	4605	4605	0
385	20241022	145000	189298430	4605	4605	4605	4605	0
386	20241022	144900	189298430	4605	4605	4605	4605	0
387	20241022	144800	189298430	4605	4630	4630	4605	600
388	20241022	144700	186533910	4630	4630	4630	4630	0
389	20241022	144600	186533910	4630	4630	4630	4630	0
390	20241022	144500	186533910	4630	4630	4630	4630	0
391	20241022	144400	186533910	4630	4630	4630	4630	0
392	20241022	144300	186533910	4630	4630	4630	4630	0
393	20241022	144200	186533910	4630	4630	4630	4630	0
394	20241022	144100	186533910	4630	4630	4630	4630	0
395	20241022	144000	186533910	4630	4630	4630	4630	0
396	20241022	143900	186533910	4630	4630	4630	4630	1
397	20241022	143800	186529280	4635	4635	4635	4635	0
398	20241022	143700	186529280	4635	4635	4635	4635	11
399	20241022	143600	186478295	4635	4635	4635	4635	10
400	20241022	143500	186431945	4640	4640	4640	4640	0
401	20241022	143400	186431945	4640	4640	4640	4640	22
402	20241022	143300	186329865	4640	4640	4640	4640	0
403	20241022	143200	186329865	4640	4640	4640	4640	0
404	20241022	143100	186329865	4640	4640	4640	4640	63
405	20241022	143000	186037545	4640	4645	4645	4640	12
406	20241022	142900	185981815	4645	4635	4645	4635	25
407	20241022	142800	185865815	4645	4645	4645	4645	0
408	20241022	142700	185865815	4645	4645	4645	4645	0
409	20241022	142600	185865815	4645	4645	4645	4645	0
410	20241022	142500	185865815	4645	4645	4645	4645	0
411	20241022	142400	185865815	4645	4645	4645	4645	0
412	20241022	142300	185865815	4645	4645	4645	4645	0
413	20241022	142200	185865815	4645	4645	4645	4645	5
414	20241022	142100	185842590	4645	4645	4645	4645	0
415	20241022	142000	185842590	4645	4645	4645	4645	0
416	20241022	141900	185842590	4645	4645	4645	4645	15
417	20241022	141800	185772915	4645	4625	4645	4625	11
418	20241022	141700	185721995	4645	4645	4645	4645	0
419	20241022	141600	185721995	4645	4645	4645	4645	0
420	20241022	141500	185721995	4645	4645	4645	4645	0
421	20241022	141400	185721995	4645	4645	4645	4645	0
422	20241022	141300	185721995	4645	4645	4645	4645	0
423	20241022	141200	185721995	4645	4645	4645	4645	0
424	20241022	141100	185721995	4645	4645	4645	4645	0
425	20241022	141000	185721995	4645	4645	4645	4645	0
426	20241022	140900	185721995	4645	4645	4645	4645	1
427	20241022	140800	185717350	4645	4645	4645	4645	0
428	20241022	140700	185717350	4645	4645	4645	4645	2
429	20241022	140600	185708060	4620	4620	4620	4620	0
430	20241022	140500	185708060	4620	4630	4630	4620	770
431	20241022	140400	182150645	4630	4630	4630	4630	0
432	20241022	140300	182150645	4630	4635	4635	4630	1073
433	20241022	140200	177182650	4630	4630	4630	4630	0
434	20241022	140100	177182650	4630	4630	4630	4630	180
435	20241022	140000	176349250	4630	4630	4630	4630	12
436	20241022	135900	176293690	4630	4630	4630	4630	0
437	20241022	135800	176293690	4630	4630	4630	4630	0
438	20241022	135700	176293690	4630	4630	4630	4630	0
439	20241022	135600	176293690	4630	4620	4630	4620	2
440	20241022	135500	176284440	4620	4620	4620	4620	1
441	20241022	135400	176279820	4630	4630	4630	4630	0
442	20241022	135300	176279820	4630	4630	4630	4630	0
443	20241022	135200	176279820	4630	4630	4630	4630	0
444	20241022	135100	176279820	4630	4630	4630	4630	0
445	20241022	135000	176279820	4630	4630	4630	4630	0
446	20241022	134900	176279820	4630	4630	4630	4630	0
447	20241022	134800	176279820	4630	4630	4630	4630	1
448	20241022	134700	176275190	4630	4630	4630	4630	3
449	20241022	134600	176261300	4610	4630	4630	4610	5
450	20241022	134500	176238230	4630	4620	4630	4620	1101
451	20241022	134400	171151590	4620	4620	4620	4620	150
452	20241022	134300	170458590	4620	4620	4620	4620	1119
453	20241022	134200	165288810	4620	4620	4620	4620	0
454	20241022	134100	165288810	4620	4620	4620	4620	0
455	20241022	134000	165288810	4620	4620	4620	4620	1
456	20241022	133900	165284190	4620	4620	4620	4620	0
457	20241022	133800	165284190	4620	4620	4620	4620	0
458	20241022	133700	165284190	4620	4620	4620	4620	0
459	20241022	133600	165284190	4620	4620	4620	4620	0
460	20241022	133500	165284190	4620	4620	4620	4620	700
461	20241022	133400	162050190	4620	4615	4620	4615	3
462	20241022	133300	162036335	4610	4610	4610	4610	0
463	20241022	133200	162036335	4610	4610	4610	4610	0
464	20241022	133100	162036335	4610	4610	4610	4610	100
465	20241022	133000	161575335	4610	4610	4610	4610	0
466	20241022	132900	161575335	4610	4610	4610	4610	0
467	20241022	132800	161575335	4610	4610	4610	4610	0
468	20241022	132700	161575335	4610	4610	4610	4610	15
469	20241022	132600	161506185	4610	4610	4610	4610	0
470	20241022	132500	161506185	4610	4610	4610	4610	0
471	20241022	132400	161506185	4610	4610	4610	4610	0
472	20241022	132300	161506185	4610	4610	4610	4610	0
473	20241022	132200	161506185	4610	4605	4610	4605	2
474	20241022	132100	161496970	4600	4610	4610	4600	5
475	20241022	132000	161473930	4610	4610	4610	4610	0
476	20241022	131900	161473930	4610	4610	4610	4610	0
477	20241022	131800	161473930	4610	4610	4610	4610	0
478	20241022	131700	161473930	4610	4610	4610	4610	0
479	20241022	131600	161473930	4610	4610	4610	4610	1
480	20241022	131500	161469320	4610	4610	4610	4610	1
481	20241022	131400	161464710	4610	4610	4610	4610	0
482	20241022	131300	161464710	4610	4610	4610	4605	4
483	20241022	131200	161446275	4610	4610	4610	4610	0
484	20241022	131100	161446275	4610	4610	4610	4610	0
485	20241022	131000	161446275	4610	4610	4610	4610	0
486	20241022	130900	161446275	4610	4610	4610	4610	0
487	20241022	130800	161446275	4610	4610	4610	4610	0
488	20241022	130700	161446275	4610	4605	4610	4605	3
489	20241022	130600	161432450	4610	4610	4610	4610	1
490	20241022	130500	161427840	4600	4600	4600	4600	0
491	20241022	130400	161427840	4600	4600	4600	4600	34
492	20241022	130300	161271440	4595	4595	4595	4595	0
493	20241022	130200	161271440	4595	4595	4595	4595	15
494	20241022	130100	161202515	4595	4595	4595	4595	1
495	20241022	130000	161197920	4595	4600	4600	4595	12
496	20241022	125900	161142730	4600	4600	4600	4595	8
497	20241022	125800	161105950	4595	4595	4595	4595	0
498	20241022	125700	161105950	4595	4595	4595	4595	0
499	20241022	125600	161105950	4595	4595	4595	4595	1
500	20241022	125500	161101355	4590	4590	4590	4590	0
501	20241022	125400	161101355	4590	4590	4590	4590	0
502	20241022	125300	161101355	4590	4590	4590	4590	0
503	20241022	125200	161101355	4590	4590	4590	4590	0
504	20241022	125100	161101355	4590	4595	4595	4590	404
505	20241022	125000	159246990	4595	4595	4595	4595	1
506	20241022	124900	159242395	4595	4595	4595	4595	0
507	20241022	124800	159242395	4595	4595	4595	4595	0
508	20241022	124700	159242395	4595	4595	4595	4595	0
509	20241022	124600	159242395	4595	4595	4595	4595	0
510	20241022	124500	159242395	4595	4595	4595	4595	11
511	20241022	124400	159191850	4605	4605	4605	4605	0
512	20241022	124300	159191850	4605	4605	4605	4605	0
513	20241022	124200	159191850	4605	4605	4605	4605	0
514	20241022	124100	159191850	4605	4605	4605	4605	1
515	20241022	124000	159187245	4585	4585	4585	4585	0
516	20241022	123900	159187245	4585	4600	4600	4585	300
517	20241022	123800	157809950	4620	4620	4620	4620	0
518	20241022	123700	157809950	4620	4620	4620	4620	0
519	20241022	123600	157809950	4620	4620	4620	4620	1
520	20241022	123500	157805330	4620	4615	4620	4600	300
521	20241022	123400	156423720	4615	4615	4615	4615	0
522	20241022	123300	156423720	4615	4615	4615	4615	0
523	20241022	123200	156423720	4615	4620	4620	4615	11
524	20241022	123100	156372905	4620	4620	4620	4620	0
525	20241022	123000	156372905	4620	4620	4620	4620	0
526	20241022	122900	156372905	4620	4620	4620	4620	0
527	20241022	122800	156372905	4620	4620	4620	4620	0
528	20241022	122700	156372905	4620	4620	4620	4620	0
529	20241022	122600	156372905	4620	4620	4620	4620	0
530	20241022	122500	156372905	4620	4620	4620	4620	0
531	20241022	122400	156372905	4620	4620	4620	4620	0
532	20241022	122300	156372905	4620	4620	4620	4620	0
533	20241022	122200	156372905	4620	4620	4620	4620	0
534	20241022	122100	156372905	4620	4620	4620	4620	0
535	20241022	122000	156372905	4620	4620	4620	4620	0
536	20241022	121900	156372905	4620	4620	4620	4620	0
537	20241022	121800	156372905	4620	4620	4620	4620	0
538	20241022	121700	156372905	4620	4620	4620	4620	0
539	20241022	121600	156372905	4620	4620	4620	4620	0
540	20241022	121500	156372905	4620	4620	4620	4620	0
541	20241022	121400	156372905	4620	4620	4620	4620	0
542	20241022	121300	156372905	4620	4620	4620	4620	3
543	20241022	121200	156359045	4620	4620	4620	4620	0
544	20241022	121100	156359045	4620	4620	4620	4620	0
545	20241022	121000	156359045	4620	4620	4620	4620	0
546	20241022	120900	156359045	4620	4620	4620	4620	0
547	20241022	120800	156359045	4620	4610	4620	4610	65
548	20241022	120700	156059275	4610	4615	4620	4610	401
549	20241022	120600	154209110	4615	4615	4615	4615	150
550	20241022	120500	153516860	4615	4615	4615	4615	0
551	20241022	120400	153516860	4615	4615	4615	4615	0
552	20241022	120300	153516860	4615	4615	4615	4615	0
553	20241022	120200	153516860	4615	4615	4615	4615	0
554	20241022	120100	153516860	4615	4615	4615	4615	0
555	20241022	120000	153516860	4615	4615	4615	4615	0
556	20241022	115900	153516860	4615	4615	4615	4615	10
557	20241022	115800	153470710	4615	4615	4615	4615	100
558	20241022	115700	153009210	4615	4615	4615	4615	0
559	20241022	115600	153009210	4615	4615	4615	4615	0
560	20241022	115500	153009210	4615	4610	4615	4610	2
561	20241022	115400	152999985	4615	4615	4615	4615	14
562	20241022	115300	152935375	4615	4615	4615	4615	0
563	20241022	115200	152935375	4615	4615	4615	4615	100
564	20241022	115100	152473875	4615	4615	4615	4615	0
565	20241022	115000	152473875	4615	4615	4615	4615	10
566	20241022	114900	152427725	4615	4615	4615	4615	15
567	20241022	114800	152358500	4615	4615	4615	4615	10
568	20241022	114700	152312350	4615	4615	4615	4615	0
569	20241022	114600	152312350	4615	4615	4615	4615	1
570	20241022	114500	152307735	4615	4615	4615	4615	0
571	20241022	114400	152307735	4615	4615	4615	4615	0
572	20241022	114300	152307735	4615	4615	4615	4615	10
573	20241022	114200	152261585	4615	4610	4615	4610	2
574	20241022	114100	152252360	4615	4615	4615	4615	2
575	20241022	114000	152243130	4615	4615	4615	4615	0
576	20241022	113900	152243130	4615	4615	4615	4615	12
577	20241022	113800	152187750	4615	4615	4615	4615	5
578	20241022	113700	152164675	4615	4615	4615	4615	0
579	20241022	113600	152164675	4615	4615	4615	4615	104
580	20241022	113500	151684715	4610	4610	4610	4610	0
581	20241022	113400	151684715	4610	4620	4620	4610	83
582	20241022	113300	151302050	4620	4620	4620	4620	67
583	20241022	113200	150992510	4620	4620	4620	4620	1
584	20241022	113100	150987890	4620	4620	4620	4620	0
585	20241022	113000	150987890	4620	4620	4620	4620	0
586	20241022	112900	150987890	4620	4620	4620	4620	0
587	20241022	112800	150987890	4620	4620	4620	4620	618
588	20241022	112700	148132730	4620	4620	4620	4620	8
589	20241022	112600	148095770	4620	4620	4620	4620	0
590	20241022	112500	148095770	4620	4620	4620	4620	1
591	20241022	112400	148091150	4620	4620	4620	4620	0
592	20241022	112300	148091150	4620	4620	4620	4620	3
593	20241022	112200	148077290	4620	4620	4620	4620	0
594	20241022	112100	148077290	4620	4620	4620	4620	1
595	20241022	112000	148072670	4620	4620	4620	4620	25
596	20241022	111900	147957170	4620	4620	4620	4620	0
597	20241022	111800	147957170	4620	4620	4620	4620	0
598	20241022	111700	147957170	4620	4620	4620	4620	1
599	20241022	111600	147952550	4620	4620	4620	4620	0
600	20241022	111500	147952550	4620	4620	4620	4620	0
601	20241022	111400	147952550	4620	4620	4620	4620	1
602	20241022	111300	147947930	4620	4620	4620	4620	0
603	20241022	111200	147947930	4620	4620	4620	4620	0
604	20241022	111100	147947930	4620	4625	4625	4620	2190
605	20241022	111000	137829940	4650	4650	4650	4650	0
606	20241022	110900	137829940	4650	4650	4650	4650	564
607	20241022	110800	135207340	4650	4645	4650	4645	439
608	20241022	110700	133165995	4620	4620	4620	4620	0
609	20241022	110600	133165995	4620	4620	4620	4620	0
610	20241022	110500	133165995	4620	4620	4620	4620	0
611	20241022	110400	133165995	4620	4620	4620	4620	0
612	20241022	110300	133165995	4620	4620	4620	4620	73
613	20241022	110200	132828735	4620	4620	4620	4620	0
614	20241022	110100	132828735	4620	4620	4620	4620	0
615	20241022	110000	132828735	4620	4620	4620	4620	0
616	20241022	105900	132828735	4620	4620	4620	4620	1
617	20241022	105800	132824115	4590	4590	4590	4590	0
618	20241022	105700	132824115	4590	4590	4590	4590	0
619	20241022	105600	132824115	4590	4590	4590	4590	0
620	20241022	105500	132824115	4590	4590	4590	4590	0
621	20241022	105400	132824115	4590	4590	4590	4590	0
622	20241022	105300	132824115	4590	4590	4590	4590	0
623	20241022	105200	132824115	4590	4590	4590	4590	0
624	20241022	105100	132824115	4590	4600	4600	4590	100
625	20241022	105000	132364515	4600	4615	4615	4600	581
626	20241022	104900	129687740	4660	4660	4660	4660	0
627	20241022	104800	129687740	4660	4660	4660	4660	0
628	20241022	104700	129687740	4660	4660	4660	4660	0
629	20241022	104600	129687740	4660	4660	4660	4660	0
630	20241022	104500	129687740	4660	4640	4660	4600	501
631	20241022	104400	127377510	4640	4640	4640	4640	0
632	20241022	104300	127377510	4640	4640	4640	4640	96
633	20241022	104200	126932070	4640	4635	4640	4635	793
634	20241022	104100	123253510	4635	4635	4635	4635	20
635	20241022	104000	123160810	4600	4600	4600	4600	0
636	20241022	103900	123160810	4600	4600	4600	4600	0
637	20241022	103800	123160810	4600	4600	4600	4600	0
638	20241022	103700	123160810	4600	4630	4630	4600	500
639	20241022	103600	120859625	4635	4635	4635	4635	10
640	20241022	103500	120813275	4600	4600	4600	4600	0
641	20241022	103400	120813275	4600	4615	4615	4600	398
642	20241022	103300	118978530	4600	4600	4600	4600	0
643	20241022	103200	118978530	4600	4640	4650	4600	977
644	20241022	103100	114456125	4640	4640	4640	4635	33
645	20241022	103000	114303065	4640	4640	4640	4640	5
646	20241022	102900	114279865	4600	4600	4600	4600	0
647	20241022	102800	114279865	4600	4615	4615	4590	1938
648	20241022	102700	105368055	4650	4650	4650	4650	100
649	20241022	102600	104903055	4650	4650	4650	4650	0
650	20241022	102500	104903055	4650	4650	4650	4650	0
651	20241022	102400	104903055	4650	4650	4650	4650	2
652	20241022	102300	104893755	4630	4625	4630	4625	191
653	20241022	102200	104010045	4625	4625	4625	4625	0
654	20241022	102100	104010045	4625	4610	4625	4600	1501
655	20241022	102000	97104455	4605	4605	4605	4605	0
656	20241022	101900	97104455	4605	4605	4605	4605	0
657	20241022	101800	97104455	4605	4605	4605	4605	0
658	20241022	101700	97104455	4605	4605	4605	4605	0
659	20241022	101600	97104455	4605	4610	4610	4605	213
660	20241022	101500	96123585	4600	4605	4605	4600	500
661	20241022	101400	93822285	4605	4630	4630	4605	1000
662	20241022	101300	89198330	4630	4630	4630	4630	250
663	20241022	101200	88040830	4650	4650	4650	4650	0
664	20241022	101100	88040830	4650	4650	4650	4650	10
665	20241022	101000	87994330	4650	4650	4650	4650	150
666	20241022	100900	87296830	4630	4630	4630	4630	76
667	20241022	100800	86944950	4605	4605	4605	4605	0
668	20241022	100700	86944950	4605	4610	4610	4605	203
669	20241022	100600	86009215	4630	4630	4630	4630	2
670	20241022	100500	85999955	4600	4605	4605	4600	617
671	20241022	100400	83159845	4605	4670	4670	4605	1309
672	20241022	100300	77093095	4670	4670	4670	4670	1
673	20241022	100200	77088425	4655	4655	4655	4655	275
674	20241022	100100	75808300	4650	4625	4650	4625	220
675	20241022	100000	74790300	4600	4600	4600	4600	0
676	20241022	095900	74790300	4600	4600	4600	4600	0
677	20241022	095800	74790300	4600	4600	4600	4600	0
678	20241022	095700	74790300	4600	4600	4600	4600	982
679	20241022	095600	70273100	4600	4620	4620	4600	117
680	20241022	095500	69733865	4605	4605	4605	4605	0
681	20241022	095400	69733865	4605	4605	4605	4605	190
682	20241022	095300	68858915	4605	4605	4605	4605	0
683	20241022	095200	68858915	4605	4605	4605	4605	0
684	20241022	095100	68858915	4605	4600	4605	4580	58
685	20241022	095000	68592200	4605	4605	4605	4605	0
686	20241022	094900	68592200	4605	4605	4605	4605	5
687	20241022	094800	68569175	4600	4620	4620	4600	1676
688	20241022	094700	60853445	4620	4630	4630	4620	112
689	20241022	094600	60335760	4625	4625	4625	4625	20
690	20241022	094500	60243260	4625	4625	4625	4625	200
691	20241022	094400	59318260	4625	4630	4630	4625	93
692	20241022	094300	58887985	4660	4660	4660	4660	4
693	20241022	094200	58869345	4665	4665	4665	4665	1
694	20241022	094100	58864680	4665	4665	4665	4665	5
695	20241022	094000	58841355	4665	4665	4665	4665	1
696	20241022	093900	58836690	4620	4640	4640	4620	300
697	20241022	093800	57449135	4640	4640	4640	4640	30
698	20241022	093700	57309935	4635	4635	4635	4635	100
699	20241022	093600	56846435	4650	4650	4650	4650	0
700	20241022	093500	56846435	4650	4650	4650	4650	1041
701	20241022	093400	52005785	4650	4655	4655	4630	969
702	20241022	093300	47510830	4650	4650	4650	4650	500
703	20241022	093200	45185830	4650	4650	4650	4650	0
704	20241022	093100	45185830	4650	4660	4660	4650	100
705	20241022	093000	44720815	4650	4650	4650	4650	0
706	20241022	092900	44720815	4650	4665	4665	4650	1873
707	20241022	092800	35988945	4660	4700	4700	4660	1152
708	20241022	092700	30599830	4700	4690	4700	4690	27
709	20241022	092600	30472995	4685	4685	4685	4685	0
710	20241022	092500	30472995	4685	4685	4685	4685	0
711	20241022	092400	30472995	4685	4685	4685	4685	0
712	20241022	092300	30472995	4685	4685	4685	4685	0
713	20241022	092200	30472995	4685	4685	4685	4685	62
714	20241022	092100	30182525	4685	4680	4685	4680	332
715	20241022	092000	28628435	4680	4685	4685	4680	527
716	20241022	091900	26162070	4690	4720	4720	4690	2887
717	20241022	091800	12592270	4735	4735	4735	4735	0
718	20241022	091700	12592270	4735	4735	4735	4735	85
719	20241022	091600	12189795	4735	4735	4735	4735	6
720	20241022	091500	12161385	4735	4735	4735	4735	0
721	20241022	091400	12161385	4735	4735	4735	4735	84
722	20241022	091300	11763645	4735	4735	4735	4735	84
723	20241022	091200	11365905	4725	4725	4725	4725	165
724	20241022	091100	10586280	4725	4725	4725	4725	100
725	20241022	091000	10113780	4720	4720	4720	4720	0
726	20241022	090900	10113780	4720	4720	4720	4720	0
727	20241022	090800	10113780	4720	4720	4720	4720	0
728	20241022	090700	10113780	4720	4720	4720	4720	10
729	20241022	090600	10066580	4730	4730	4730	4730	639
730	20241022	090500	7044110	4735	4735	4735	4735	471
731	20241022	090400	4813925	4710	4710	4710	4710	0
732	20241022	090300	4813925	4710	4775	4775	4710	973
733	20241022	090200	191310	4770	4770	4770	4770	0
734	20241022	090100	191310	4770	4770	4770	4770	0
735	20241022	090000	191310	4770	4805	4805	4770	40