KissMeData/036640/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192100	403025260	5240	5240	5240	5240	91
3	20241022	192000	403025260	5240	5240	5240	5240	0
4	20241022	191900	403025260	5240	5240	5240	5240	0
5	20241022	191800	403025260	5240	5240	5240	5240	0
6	20241022	191700	403025260	5240	5240	5240	5240	0
7	20241022	191600	403025260	5240	5240	5240	5240	0
8	20241022	191500	403025260	5240	5240	5240	5240	0
9	20241022	191400	403025260	5240	5240	5240	5240	0
10	20241022	191300	403025260	5240	5240	5240	5240	0
11	20241022	191200	403025260	5240	5240	5240	5240	0
12	20241022	191100	403025260	5240	5240	5240	5240	0
13	20241022	191000	403025260	5240	5240	5240	5240	0
14	20241022	190900	403025260	5240	5240	5240	5240	0
15	20241022	190800	403025260	5240	5240	5240	5240	0
16	20241022	190700	403025260	5240	5240	5240	5240	0
17	20241022	190600	403025260	5240	5240	5240	5240	0
18	20241022	190500	403025260	5240	5240	5240	5240	0
19	20241022	190400	403025260	5240	5240	5240	5240	0
20	20241022	190300	403025260	5240	5240	5240	5240	0
21	20241022	190200	403025260	5240	5240	5240	5240	0
22	20241022	190100	403025260	5240	5240	5240	5240	0
23	20241022	190000	403025260	5240	5240	5240	5240	0
24	20241022	185900	403025260	5240	5240	5240	5240	0
25	20241022	185800	403025260	5240	5240	5240	5240	0
26	20241022	185700	403025260	5240	5240	5240	5240	0
27	20241022	185600	403025260	5240	5240	5240	5240	0
28	20241022	185500	403025260	5240	5240	5240	5240	0
29	20241022	185400	403025260	5240	5240	5240	5240	0
30	20241022	185300	403025260	5240	5240	5240	5240	0
31	20241022	185200	403025260	5240	5240	5240	5240	0
32	20241022	185100	403025260	5240	5240	5240	5240	91
33	20241022	185000	403025260	5240	5240	5240	5240	0
34	20241022	184900	403025260	5240	5240	5240	5240	0
35	20241022	184800	403025260	5240	5240	5240	5240	0
36	20241022	184700	403025260	5240	5240	5240	5240	0
37	20241022	184600	403025260	5240	5240	5240	5240	0
38	20241022	184500	403025260	5240	5240	5240	5240	0
39	20241022	184400	403025260	5240	5240	5240	5240	0
40	20241022	184300	403025260	5240	5240	5240	5240	0
41	20241022	184200	403025260	5240	5240	5240	5240	0
42	20241022	184100	403025260	5240	5240	5240	5240	0
43	20241022	184000	403025260	5240	5240	5240	5240	0
44	20241022	183900	403025260	5240	5240	5240	5240	0
45	20241022	183800	403025260	5240	5240	5240	5240	0
46	20241022	183700	403025260	5240	5240	5240	5240	0
47	20241022	183600	403025260	5240	5240	5240	5240	0
48	20241022	183500	403025260	5240	5240	5240	5240	0
49	20241022	183400	403025260	5240	5240	5240	5240	0
50	20241022	183300	403025260	5240	5240	5240	5240	0
51	20241022	183200	403025260	5240	5240	5240	5240	0
52	20241022	183100	403025260	5240	5240	5240	5240	0
53	20241022	183000	403025260	5240	5240	5240	5240	0
54	20241022	182900	403025260	5240	5240	5240	5240	0
55	20241022	182800	403025260	5240	5240	5240	5240	0
56	20241022	182700	403025260	5240	5240	5240	5240	0
57	20241022	182600	403025260	5240	5240	5240	5240	0
58	20241022	182500	403025260	5240	5240	5240	5240	0
59	20241022	182400	403025260	5240	5240	5240	5240	0
60	20241022	182300	403025260	5240	5240	5240	5240	0
61	20241022	182200	403025260	5240	5240	5240	5240	0
62	20241022	182100	403025260	5240	5240	5240	5240	91
63	20241022	182000	403025260	5240	5240	5240	5240	0
64	20241022	181900	403025260	5240	5240	5240	5240	0
65	20241022	181800	403025260	5240	5240	5240	5240	0
66	20241022	181700	403025260	5240	5240	5240	5240	0
67	20241022	181600	403025260	5240	5240	5240	5240	0
68	20241022	181500	403025260	5240	5240	5240	5240	0
69	20241022	181400	403025260	5240	5240	5240	5240	0
70	20241022	181300	403025260	5240	5240	5240	5240	0
71	20241022	181200	403025260	5240	5240	5240	5240	0
72	20241022	181100	403025260	5240	5240	5240	5240	0
73	20241022	181000	403025260	5240	5240	5240	5240	0
74	20241022	180900	403025260	5240	5240	5240	5240	0
75	20241022	180800	403025260	5240	5240	5240	5240	0
76	20241022	180700	403025260	5240	5240	5240	5240	0
77	20241022	180600	403025260	5240	5240	5240	5240	0
78	20241022	180500	403025260	5240	5240	5240	5240	0
79	20241022	180400	403025260	5240	5240	5240	5240	0
80	20241022	180300	403025260	5240	5240	5240	5240	0
81	20241022	180200	403025260	5240	5240	5240	5240	0
82	20241022	180100	403025260	5240	5240	5240	5240	0
83	20241022	180000	403025260	5240	5240	5240	5240	0
84	20241022	175900	403025260	5240	5240	5240	5240	0
85	20241022	175800	403025260	5240	5240	5240	5240	0
86	20241022	175700	403025260	5240	5240	5240	5240	0
87	20241022	175600	403025260	5240	5240	5240	5240	0
88	20241022	175500	403025260	5240	5240	5240	5240	0
89	20241022	175400	403025260	5240	5240	5240	5240	0
90	20241022	175300	403025260	5240	5240	5240	5240	0
91	20241022	175200	403025260	5240	5240	5240	5240	0
92	20241022	175100	403025260	5240	5240	5240	5240	91
93	20241022	175000	403025260	5240	5240	5240	5240	0
94	20241022	174900	403025260	5240	5240	5240	5240	0
95	20241022	174800	403025260	5240	5240	5240	5240	0
96	20241022	174700	403025260	5240	5240	5240	5240	0
97	20241022	174600	403025260	5240	5240	5240	5240	0
98	20241022	174500	403025260	5240	5240	5240	5240	0
99	20241022	174400	403025260	5240	5240	5240	5240	0
100	20241022	174300	403025260	5240	5240	5240	5240	0
101	20241022	174200	403025260	5240	5240	5240	5240	0
102	20241022	174100	403025260	5240	5240	5240	5240	0
103	20241022	174000	403025260	5240	5240	5240	5240	0
104	20241022	173900	403025260	5240	5240	5240	5240	0
105	20241022	173800	403025260	5240	5240	5240	5240	0
106	20241022	173700	403025260	5240	5240	5240	5240	0
107	20241022	173600	403025260	5240	5240	5240	5240	0
108	20241022	173500	403025260	5240	5240	5240	5240	0
109	20241022	173400	403025260	5240	5240	5240	5240	0
110	20241022	173300	403025260	5240	5240	5240	5240	0
111	20241022	173200	403025260	5240	5240	5240	5240	0
112	20241022	173100	403025260	5240	5240	5240	5240	0
113	20241022	173000	403025260	5240	5240	5240	5240	0
114	20241022	172900	403025260	5240	5240	5240	5240	0
115	20241022	172800	403025260	5240	5240	5240	5240	0
116	20241022	172700	403025260	5240	5240	5240	5240	0
117	20241022	172600	403025260	5240	5240	5240	5240	0
118	20241022	172500	403025260	5240	5240	5240	5240	0
119	20241022	172400	403025260	5240	5240	5240	5240	0
120	20241022	172300	403025260	5240	5240	5240	5240	0
121	20241022	172200	403025260	5240	5240	5240	5240	0
122	20241022	172100	403025260	5240	5240	5240	5240	91
123	20241022	172000	403025260	5240	5240	5240	5240	0
124	20241022	171900	403025260	5240	5240	5240	5240	0
125	20241022	171800	403025260	5240	5240	5240	5240	0
126	20241022	171700	403025260	5240	5240	5240	5240	0
127	20241022	171600	403025260	5240	5240	5240	5240	0
128	20241022	171500	403025260	5240	5240	5240	5240	0
129	20241022	171400	403025260	5240	5240	5240	5240	0
130	20241022	171300	403025260	5240	5240	5240	5240	0
131	20241022	171200	403025260	5240	5240	5240	5240	0
132	20241022	171100	403025260	5240	5240	5240	5240	0
133	20241022	171000	403025260	5240	5240	5240	5240	0
134	20241022	170900	403025260	5240	5240	5240	5240	0
135	20241022	170800	403025260	5240	5240	5240	5240	0
136	20241022	170700	403025260	5240	5240	5240	5240	0
137	20241022	170600	403025260	5240	5240	5240	5240	0
138	20241022	170500	403025260	5240	5240	5240	5240	0
139	20241022	170400	403025260	5240	5240	5240	5240	0
140	20241022	170300	403025260	5240	5240	5240	5240	0
141	20241022	170200	403025260	5240	5240	5240	5240	0
142	20241022	170100	403025260	5240	5240	5240	5240	0
143	20241022	170000	403025260	5240	5240	5240	5240	0
144	20241022	165900	403025260	5240	5240	5240	5240	0
145	20241022	165800	403025260	5240	5240	5240	5240	0
146	20241022	165700	403025260	5240	5240	5240	5240	0
147	20241022	165600	403025260	5240	5240	5240	5240	0
148	20241022	165500	403025260	5240	5240	5240	5240	0
149	20241022	165400	403025260	5240	5240	5240	5240	0
150	20241022	165300	403025260	5240	5240	5240	5240	0
151	20241022	165200	403025260	5240	5240	5240	5240	0
152	20241022	165100	403025260	5240	5240	5240	5240	91
153	20241022	165000	403025260	5240	5240	5240	5240	0
154	20241022	164900	403025260	5240	5240	5240	5240	0
155	20241022	164800	403025260	5240	5240	5240	5240	0
156	20241022	164700	403025260	5240	5240	5240	5240	0
157	20241022	164600	403025260	5240	5240	5240	5240	0
158	20241022	164500	403025260	5240	5240	5240	5240	0
159	20241022	164400	403025260	5240	5240	5240	5240	0
160	20241022	164300	403025260	5240	5240	5240	5240	0
161	20241022	164200	403025260	5240	5240	5240	5240	0
162	20241022	164100	403025260	5240	5240	5240	5240	0
163	20241022	164000	403025260	5240	5240	5240	5240	0
164	20241022	163900	403025260	5240	5240	5240	5240	0
165	20241022	163800	403025260	5240	5240	5240	5240	0
166	20241022	163700	403025260	5240	5240	5240	5240	0
167	20241022	163600	403025260	5240	5240	5240	5240	0
168	20241022	163500	403025260	5240	5240	5240	5240	0
169	20241022	163400	403025260	5240	5240	5240	5240	0
170	20241022	163300	403025260	5240	5240	5240	5240	0
171	20241022	163200	403025260	5240	5240	5240	5240	0
172	20241022	163100	403025260	5240	5240	5240	5240	0
173	20241022	163000	403025260	5240	5240	5240	5240	0
174	20241022	162900	403025260	5240	5240	5240	5240	0
175	20241022	162800	403025260	5240	5240	5240	5240	0
176	20241022	162700	403025260	5240	5240	5240	5240	0
177	20241022	162600	403025260	5240	5240	5240	5240	0
178	20241022	162500	403025260	5240	5240	5240	5240	0
179	20241022	162400	403025260	5240	5240	5240	5240	0
180	20241022	162300	403025260	5240	5240	5240	5240	0
181	20241022	162200	403025260	5240	5240	5240	5240	0
182	20241022	162100	403025260	5240	5240	5240	5240	91
183	20241022	162000	403025260	5240	5240	5240	5240	0
184	20241022	161900	403025260	5240	5240	5240	5240	0
185	20241022	161800	403025260	5240	5240	5240	5240	0
186	20241022	161700	403025260	5240	5240	5240	5240	0
187	20241022	161600	403025260	5240	5240	5240	5240	0
188	20241022	161500	403025260	5240	5240	5240	5240	0
189	20241022	161400	403025260	5240	5240	5240	5240	0
190	20241022	161300	403025260	5240	5240	5240	5240	0
191	20241022	161200	403025260	5240	5240	5240	5240	0
192	20241022	161100	403025260	5240	5240	5240	5240	0
193	20241022	161000	403025260	5240	5240	5240	5240	0
194	20241022	160900	403025260	5240	5240	5240	5240	0
195	20241022	160800	403025260	5240	5240	5240	5240	0
196	20241022	160700	403025260	5240	5240	5240	5240	0
197	20241022	160600	403025260	5240	5240	5240	5240	0
198	20241022	160500	403025260	5240	5240	5240	5240	0
199	20241022	160400	403025260	5240	5240	5240	5240	0
200	20241022	160300	403025260	5240	5240	5240	5240	0
201	20241022	160200	403025260	5240	5240	5240	5240	0
202	20241022	160100	403025260	5240	5240	5240	5240	0
203	20241022	160000	403025260	5240	5240	5240	5240	0
204	20241022	155900	403025260	5240	5240	5240	5240	0
205	20241022	155800	403025260	5240	5240	5240	5240	0
206	20241022	155700	403025260	5240	5240	5240	5240	0
207	20241022	155600	403025260	5240	5240	5240	5240	0
208	20241022	155500	403025260	5240	5240	5240	5240	0
209	20241022	155400	403025260	5240	5240	5240	5240	0
210	20241022	155300	403025260	5240	5240	5240	5240	0
211	20241022	155200	403025260	5240	5240	5240	5240	0
212	20241022	155100	403025260	5240	5240	5240	5240	91
213	20241022	155000	403025260	5240	5240	5240	5240	0
214	20241022	154900	403025260	5240	5240	5240	5240	0
215	20241022	154800	403025260	5240	5240	5240	5240	0
216	20241022	154700	403025260	5240	5240	5240	5240	0
217	20241022	154600	403025260	5240	5240	5240	5240	0
218	20241022	154500	403025260	5240	5240	5240	5240	0
219	20241022	154400	403025260	5240	5240	5240	5240	0
220	20241022	154300	403025260	5240	5240	5240	5240	0
221	20241022	154200	403025260	5240	5240	5240	5240	0
222	20241022	154100	403025260	5240	5240	5240	5240	0
223	20241022	154000	403025260	5240	5240	5240	5240	0
224	20241022	153900	403025260	5240	5240	5240	5240	0
225	20241022	153800	403025260	5240	5240	5240	5240	0
226	20241022	153700	403025260	5240	5240	5240	5240	0
227	20241022	153600	403025260	5240	5240	5240	5240	0
228	20241022	153500	403025260	5240	5240	5240	5240	0
229	20241022	153400	403025260	5240	5240	5240	5240	0
230	20241022	153300	403025260	5240	5240	5240	5240	0
231	20241022	153200	403025260	5240	5240	5240	5240	0
232	20241022	153100	403025260	5240	5240	5240	5240	0
233	20241022	153000	403025260	5240	5240	5240	5240	91
234	20241022	152900	402548420	5260	5260	5260	5260	0
235	20241022	152800	402548420	5260	5260	5260	5260	0
236	20241022	152700	402548420	5260	5260	5260	5260	0
237	20241022	152600	402548420	5260	5260	5260	5260	0
238	20241022	152500	402548420	5260	5260	5260	5260	0
239	20241022	152400	402548420	5260	5260	5260	5260	0
240	20241022	152300	402548420	5260	5260	5260	5260	0
241	20241022	152200	402548420	5260	5260	5260	5260	0
242	20241022	152100	402548420	5260	5260	5260	5260	0
243	20241022	152000	402548420	5260	5260	5260	5260	0
244	20241022	151900	402548420	5260	5240	5260	5240	29
245	20241022	151800	402396440	5240	5240	5240	5240	28
246	20241022	151700	402249720	5260	5260	5260	5260	0
247	20241022	151600	402249720	5260	5260	5260	5260	0
248	20241022	151500	402249720	5260	5260	5260	5260	0
249	20241022	151400	402249720	5260	5260	5260	5260	0
250	20241022	151300	402249720	5260	5260	5260	5260	0
251	20241022	151200	402249720	5260	5260	5260	5260	0
252	20241022	151100	402249720	5260	5240	5260	5240	509
253	20241022	151000	399573220	5250	5250	5250	5250	0
254	20241022	150900	399573220	5250	5250	5250	5250	0
255	20241022	150800	399573220	5250	5250	5250	5250	0
256	20241022	150700	399573220	5250	5250	5250	5250	0
257	20241022	150600	399573220	5250	5250	5250	5250	0
258	20241022	150500	399573220	5250	5250	5250	5250	0
259	20241022	150400	399573220	5250	5250	5250	5250	0
260	20241022	150300	399573220	5250	5250	5250	5250	0
261	20241022	150200	399573220	5250	5250	5250	5250	70
262	20241022	150100	399205720	5250	5250	5250	5250	0
263	20241022	150000	399205720	5250	5250	5250	5250	0
264	20241022	145900	399205720	5250	5250	5250	5250	20
265	20241022	145800	399100720	5240	5240	5240	5240	0
266	20241022	145700	399100720	5240	5240	5240	5240	0
267	20241022	145600	399100720	5240	5240	5240	5240	0
268	20241022	145500	399100720	5240	5240	5240	5240	0
269	20241022	145400	399100720	5240	5240	5240	5240	0
270	20241022	145300	399100720	5240	5240	5240	5240	0
271	20241022	145200	399100720	5240	5240	5240	5240	263
272	20241022	145100	397722600	5260	5260	5260	5260	0
273	20241022	145000	397722600	5260	5260	5260	5260	0
274	20241022	144900	397722600	5260	5260	5260	5260	0
275	20241022	144800	397722600	5260	5260	5260	5260	0
276	20241022	144700	397722600	5260	5260	5260	5260	0
277	20241022	144600	397722600	5260	5260	5260	5260	0
278	20241022	144500	397722600	5260	5260	5260	5260	0
279	20241022	144400	397722600	5260	5260	5260	5260	1
280	20241022	144300	397717340	5250	5250	5260	5250	49
281	20241022	144200	397460080	5270	5270	5270	5270	0
282	20241022	144100	397460080	5270	5270	5270	5270	0
283	20241022	144000	397460080	5270	5250	5270	5250	190
284	20241022	143900	396459170	5250	5250	5250	5250	0
285	20241022	143800	396459170	5250	5250	5250	5250	21
286	20241022	143700	396348920	5250	5250	5250	5250	0
287	20241022	143600	396348920	5250	5250	5250	5250	0
288	20241022	143500	396348920	5250	5250	5250	5250	0
289	20241022	143400	396348920	5250	5250	5250	5250	68
290	20241022	143300	395991920	5250	5250	5250	5250	0
291	20241022	143200	395991920	5250	5250	5250	5250	0
292	20241022	143100	395991920	5250	5250	5250	5250	36
293	20241022	143000	395802920	5250	5250	5250	5250	23
294	20241022	142900	395682170	5260	5260	5260	5260	33
295	20241022	142800	395508590	5270	5270	5270	5270	0
296	20241022	142700	395508590	5270	5270	5270	5270	0
297	20241022	142600	395508590	5270	5270	5270	5270	0
298	20241022	142500	395508590	5270	5270	5270	5270	0
299	20241022	142400	395508590	5270	5270	5270	5270	0
300	20241022	142300	395508590	5270	5270	5270	5270	0
301	20241022	142200	395508590	5270	5270	5270	5270	0
302	20241022	142100	395508590	5270	5270	5270	5270	0
303	20241022	142000	395508590	5270	5260	5270	5260	20
304	20241022	141900	395403380	5260	5250	5260	5250	104
305	20241022	141800	394857070	5250	5240	5250	5240	2000
306	20241022	141700	384367070	5240	5240	5240	5240	0
307	20241022	141600	384367070	5240	5240	5240	5240	0
308	20241022	141500	384367070	5240	5240	5240	5240	4
309	20241022	141400	384346110	5230	5230	5230	5230	0
310	20241022	141300	384346110	5230	5230	5230	5230	20
311	20241022	141200	384241510	5230	5230	5230	5230	96
312	20241022	141100	383739430	5220	5220	5220	5220	0
313	20241022	141000	383739430	5220	5220	5220	5220	70
314	20241022	140900	383374030	5230	5230	5230	5230	0
315	20241022	140800	383374030	5230	5230	5230	5230	0
316	20241022	140700	383374030	5230	5230	5230	5230	0
317	20241022	140600	383374030	5230	5230	5230	5230	0
318	20241022	140500	383374030	5230	5230	5230	5230	13
319	20241022	140400	383306040	5230	5230	5230	5230	0
320	20241022	140300	383306040	5230	5230	5230	5230	500
321	20241022	140200	380691040	5200	5200	5200	5200	62
322	20241022	140100	380368640	5210	5210	5210	5210	29
323	20241022	140000	380217550	5230	5230	5230	5230	0
324	20241022	135900	380217550	5230	5230	5230	5230	0
325	20241022	135800	380217550	5230	5230	5230	5230	100
326	20241022	135700	379694550	5230	5230	5230	5230	0
327	20241022	135600	379694550	5230	5230	5230	5230	50
328	20241022	135500	379433050	5230	5230	5230	5230	0
329	20241022	135400	379433050	5230	5230	5230	5230	0
330	20241022	135300	379433050	5230	5230	5230	5230	0
331	20241022	135200	379433050	5230	5230	5230	5230	0
332	20241022	135100	379433050	5230	5230	5230	5230	0
333	20241022	135000	379433050	5230	5230	5230	5230	50
334	20241022	134900	379171550	5230	5230	5230	5230	0
335	20241022	134800	379171550	5230	5230	5230	5230	0
336	20241022	134700	379171550	5230	5230	5230	5230	10
337	20241022	134600	379119250	5230	5230	5230	5230	1
338	20241022	134500	379114020	5230	5220	5230	5220	133
339	20241022	134400	378418760	5200	5200	5200	5200	0
340	20241022	134300	378418760	5200	5200	5200	5200	2
341	20241022	134200	378408360	5230	5230	5230	5230	200
342	20241022	134100	377362360	5240	5240	5240	5240	0
343	20241022	134000	377362360	5240	5240	5240	5240	0
344	20241022	133900	377362360	5240	5240	5240	5240	0
345	20241022	133800	377362360	5240	5230	5240	5230	1003
346	20241022	133700	372116640	5220	5220	5220	5220	0
347	20241022	133600	372116640	5220	5220	5220	5220	176
348	20241022	133500	371197920	5220	5220	5220	5220	435
349	20241022	133400	368927220	5210	5210	5210	5210	42
350	20241022	133300	368708400	5210	5200	5210	5200	273
351	20241022	133200	367288330	5200	5200	5200	5200	0
352	20241022	133100	367288330	5200	5200	5200	5200	0
353	20241022	133000	367288330	5200	5200	5200	5200	0
354	20241022	132900	367288330	5200	5200	5200	5200	0
355	20241022	132800	367288330	5200	5200	5200	5200	0
356	20241022	132700	367288330	5200	5190	5200	5190	209
357	20241022	132600	366203580	5180	5180	5180	5180	0
358	20241022	132500	366203580	5180	5180	5180	5180	1
359	20241022	132400	366198400	5180	5180	5180	5180	0
360	20241022	132300	366198400	5180	5180	5180	5180	20
361	20241022	132200	366094800	5180	5180	5180	5180	0
362	20241022	132100	366094800	5180	5180	5180	5180	0
363	20241022	132000	366094800	5180	5180	5180	5180	0
364	20241022	131900	366094800	5180	5180	5180	5180	484
365	20241022	131800	363587680	5180	5180	5180	5180	220
366	20241022	131700	362448080	5180	5180	5180	5180	0
367	20241022	131600	362448080	5180	5180	5180	5180	30
368	20241022	131500	362292680	5180	5180	5180	5170	186
369	20241022	131400	361330760	5180	5170	5180	5170	20
370	20241022	131300	361227260	5180	5180	5180	5180	100
371	20241022	131200	360709260	5180	5170	5180	5170	31
372	20241022	131100	360548840	5170	5170	5170	5170	6
373	20241022	131000	360517820	5160	5170	5170	5160	196
374	20241022	130900	359504510	5160	5160	5170	5160	176
375	20241022	130800	358596340	5160	5170	5170	5160	103
376	20241022	130700	358063880	5170	5170	5170	5170	0
377	20241022	130600	358063880	5170	5180	5190	5170	64
378	20241022	130500	357731890	5160	5190	5190	5160	5229
379	20241022	130400	330724890	5190	5190	5190	5190	36
380	20241022	130300	330538050	5190	5170	5190	5170	470
381	20241022	130200	328103110	5180	5180	5180	5180	1003
382	20241022	130100	322907570	5180	5190	5190	5180	9
383	20241022	130000	322860880	5190	5190	5190	5190	7
384	20241022	125900	322824550	5180	5180	5180	5180	0
385	20241022	125800	322824550	5180	5180	5180	5180	0
386	20241022	125700	322824550	5180	5190	5190	5180	1913
387	20241022	125600	312901810	5200	5200	5200	5200	2
388	20241022	125500	312891410	5190	5190	5190	5190	0
389	20241022	125400	312891410	5190	5200	5200	5190	1219
390	20241022	125300	306554200	5210	5210	5210	5210	0
391	20241022	125200	306554200	5210	5210	5210	5200	13
392	20241022	125100	306486480	5210	5210	5210	5210	6
393	20241022	125000	306455220	5200	5200	5200	5200	0
394	20241022	124900	306455220	5200	5200	5200	5200	93
395	20241022	124800	305971620	5200	5200	5200	5200	1350
396	20241022	124700	298951620	5200	5200	5200	5200	266
397	20241022	124600	297568420	5200	5200	5200	5200	506
398	20241022	124500	294937220	5200	5200	5200	5200	0
399	20241022	124400	294937220	5200	5200	5200	5200	0
400	20241022	124300	294937220	5200	5200	5200	5200	1430
401	20241022	124200	287501220	5200	5220	5220	5200	103
402	20241022	124100	286964600	5210	5210	5210	5210	0
403	20241022	124000	286964600	5210	5210	5210	5210	228
404	20241022	123900	285776720	5210	5210	5210	5210	0
405	20241022	123800	285776720	5210	5210	5210	5210	0
406	20241022	123700	285776720	5210	5210	5210	5210	1000
407	20241022	123600	280566720	5210	5210	5210	5210	951
408	20241022	123500	275612010	5210	5220	5220	5210	4422
409	20241022	123400	252539170	5220	5220	5220	5220	0
410	20241022	123300	252539170	5220	5220	5220	5220	0
411	20241022	123200	252539170	5220	5220	5220	5220	1460
412	20241022	123100	244917970	5240	5240	5240	5240	0
413	20241022	123000	244917970	5240	5240	5240	5240	0
414	20241022	122900	244917970	5240	5240	5240	5240	2
415	20241022	122800	244907490	5220	5220	5220	5220	0
416	20241022	122700	244907490	5220	5220	5220	5220	233
417	20241022	122600	243691230	5220	5220	5220	5220	0
418	20241022	122500	243691230	5220	5220	5220	5220	0
419	20241022	122400	243691230	5220	5230	5230	5220	1000
420	20241022	122300	238463780	5230	5230	5230	5230	30
421	20241022	122200	238306880	5230	5230	5230	5230	1189
422	20241022	122100	232088410	5230	5230	5230	5230	1137
423	20241022	122000	226141900	5240	5240	5240	5240	10
424	20241022	121900	226089500	5240	5240	5240	5240	0
425	20241022	121800	226089500	5240	5240	5240	5240	319
426	20241022	121700	224417940	5240	5250	5250	5240	1608
427	20241022	121600	215991250	5260	5260	5260	5260	0
428	20241022	121500	215991250	5260	5260	5260	5260	0
429	20241022	121400	215991250	5260	5260	5260	5260	0
430	20241022	121300	215991250	5260	5260	5260	5260	0
431	20241022	121200	215991250	5260	5260	5260	5260	0
432	20241022	121100	215991250	5260	5260	5260	5260	0
433	20241022	121000	215991250	5260	5260	5260	5260	0
434	20241022	120900	215991250	5260	5260	5260	5260	0
435	20241022	120800	215991250	5260	5260	5260	5260	0
436	20241022	120700	215991250	5260	5250	5260	5250	5
437	20241022	120600	215964980	5250	5250	5250	5250	0
438	20241022	120500	215964980	5250	5250	5250	5250	0
439	20241022	120400	215964980	5250	5250	5250	5250	0
440	20241022	120300	215964980	5250	5250	5250	5250	0
441	20241022	120200	215964980	5250	5250	5250	5250	0
442	20241022	120100	215964980	5250	5250	5250	5250	7
443	20241022	120000	215928230	5250	5250	5250	5250	0
444	20241022	115900	215928230	5250	5250	5250	5250	0
445	20241022	115800	215928230	5250	5250	5250	5250	0
446	20241022	115700	215928230	5250	5250	5250	5250	23
447	20241022	115600	215807480	5250	5250	5250	5250	0
448	20241022	115500	215807480	5250	5240	5250	5240	19
449	20241022	115400	215707740	5250	5250	5250	5250	0
450	20241022	115300	215707740	5250	5250	5250	5250	844
451	20241022	115200	211276740	5250	5250	5250	5250	0
452	20241022	115100	211276740	5250	5250	5250	5250	0
453	20241022	115000	211276740	5250	5250	5250	5250	120
454	20241022	114900	210646740	5250	5250	5250	5250	0
455	20241022	114800	210646740	5250	5250	5250	5250	0
456	20241022	114700	210646740	5250	5250	5250	5250	0
457	20241022	114600	210646740	5250	5250	5250	5250	0
458	20241022	114500	210646740	5250	5250	5250	5250	0
459	20241022	114400	210646740	5250	5250	5250	5250	20
460	20241022	114300	210541740	5240	5250	5250	5240	841
461	20241022	114200	206134680	5260	5260	5260	5260	0
462	20241022	114100	206134680	5260	5260	5260	5260	0
463	20241022	114000	206134680	5260	5260	5260	5260	2
464	20241022	113900	206124160	5260	5260	5260	5260	6
465	20241022	113800	206092600	5250	5250	5250	5250	0
466	20241022	113700	206092600	5250	5250	5250	5250	0
467	20241022	113600	206092600	5250	5250	5250	5250	0
468	20241022	113500	206092600	5250	5250	5250	5250	0
469	20241022	113400	206092600	5250	5250	5250	5250	0
470	20241022	113300	206092600	5250	5250	5250	5250	0
471	20241022	113200	206092600	5250	5250	5250	5250	0
472	20241022	113100	206092600	5250	5250	5250	5250	59
473	20241022	113000	205782850	5250	5250	5250	5250	0
474	20241022	112900	205782850	5250	5250	5250	5250	0
475	20241022	112800	205782850	5250	5250	5250	5250	0
476	20241022	112700	205782850	5250	5250	5250	5250	0
477	20241022	112600	205782850	5250	5250	5250	5250	0
478	20241022	112500	205782850	5250	5250	5250	5250	0
479	20241022	112400	205782850	5250	5250	5250	5250	26
480	20241022	112300	205646350	5250	5250	5250	5250	0
481	20241022	112200	205646350	5250	5250	5250	5250	14
482	20241022	112100	205572850	5240	5240	5240	5240	317
483	20241022	112000	203911770	5250	5250	5250	5250	0
484	20241022	111900	203911770	5250	5250	5250	5250	6
485	20241022	111800	203880270	5250	5250	5250	5250	0
486	20241022	111700	203880270	5250	5250	5250	5250	0
487	20241022	111600	203880270	5250	5250	5250	5250	3
488	20241022	111500	203864520	5240	5240	5240	5240	0
489	20241022	111400	203864520	5240	5240	5240	5240	0
490	20241022	111300	203864520	5240	5240	5240	5240	10
491	20241022	111200	203812120	5240	5240	5240	5240	200
492	20241022	111100	202764120	5250	5250	5250	5250	0
493	20241022	111000	202764120	5250	5250	5250	5250	0
494	20241022	110900	202764120	5250	5250	5250	5250	0
495	20241022	110800	202764120	5250	5250	5250	5250	10
496	20241022	110700	202711620	5250	5250	5250	5250	0
497	20241022	110600	202711620	5250	5250	5250	5250	0
498	20241022	110500	202711620	5250	5250	5250	5250	0
499	20241022	110400	202711620	5250	5250	5250	5250	11
500	20241022	110300	202653870	5250	5250	5250	5250	100
501	20241022	110200	202128870	5250	5250	5250	5250	0
502	20241022	110100	202128870	5250	5250	5250	5250	0
503	20241022	110000	202128870	5250	5250	5250	5250	0
504	20241022	105900	202128870	5250	5250	5250	5250	2
505	20241022	105800	202118370	5240	5240	5240	5240	4
506	20241022	105700	202097410	5240	5240	5240	5240	0
507	20241022	105600	202097410	5240	5240	5240	5240	161
508	20241022	105500	201253770	5250	5250	5250	5250	0
509	20241022	105400	201253770	5250	5250	5250	5250	0
510	20241022	105300	201253770	5250	5250	5250	5250	4
511	20241022	105200	201232770	5240	5240	5240	5240	0
512	20241022	105100	201232770	5240	5240	5240	5240	24
513	20241022	105000	201107010	5250	5250	5250	5250	0
514	20241022	104900	201107010	5250	5250	5250	5250	0
515	20241022	104800	201107010	5250	5250	5250	5250	0
516	20241022	104700	201107010	5250	5250	5250	5250	0
517	20241022	104600	201107010	5250	5250	5250	5250	2
518	20241022	104500	201096510	5230	5250	5250	5230	202
519	20241022	104400	200040010	5240	5240	5240	5240	100
520	20241022	104300	199516010	5230	5230	5230	5230	0
521	20241022	104200	199516010	5230	5240	5240	5230	1000
522	20241022	104100	194282840	5250	5250	5250	5250	0
523	20241022	104000	194282840	5250	5250	5250	5250	2
524	20241022	103900	194272340	5240	5240	5240	5240	92
525	20241022	103800	193790260	5240	5240	5240	5240	0
526	20241022	103700	193790260	5240	5240	5240	5240	0
527	20241022	103600	193790260	5240	5240	5240	5240	2
528	20241022	103500	193779780	5250	5250	5250	5250	4
529	20241022	103400	193758780	5240	5240	5240	5240	0
530	20241022	103300	193758780	5240	5240	5240	5240	0
531	20241022	103200	193758780	5240	5240	5240	5240	0
532	20241022	103100	193758780	5240	5240	5240	5240	8
533	20241022	103000	193716860	5250	5250	5250	5250	0
534	20241022	102900	193716860	5250	5250	5250	5250	0
535	20241022	102800	193716860	5250	5250	5250	5250	0
536	20241022	102700	193716860	5250	5250	5250	5250	0
537	20241022	102600	193716860	5250	5250	5250	5250	0
538	20241022	102500	193716860	5250	5250	5250	5250	0
539	20241022	102400	193716860	5250	5230	5250	5230	52
540	20241022	102300	193444820	5240	5240	5240	5240	0
541	20241022	102200	193444820	5240	5240	5240	5240	0
542	20241022	102100	193444820	5240	5240	5240	5240	100
543	20241022	102000	192920820	5250	5230	5250	5230	160
544	20241022	101900	192082940	5240	5250	5250	5240	28
545	20241022	101800	191936180	5230	5230	5240	5230	697
546	20241022	101700	188290790	5240	5270	5270	5240	1492
547	20241022	101600	180472650	5250	5250	5250	5240	92
548	20241022	101500	179989690	5250	5250	5250	5250	919
549	20241022	101400	175164940	5250	5250	5250	5250	763
550	20241022	101300	171159190	5260	5260	5260	5260	0
551	20241022	101200	171159190	5260	5260	5260	5260	0
552	20241022	101100	171159190	5260	5260	5260	5260	0
553	20241022	101000	171159190	5260	5250	5260	5250	62
554	20241022	100900	170833680	5270	5270	5270	5270	18
555	20241022	100800	170738820	5280	5280	5280	5280	0
556	20241022	100700	170738820	5280	5280	5280	5280	0
557	20241022	100600	170738820	5280	5280	5280	5280	0
558	20241022	100500	170738820	5280	5280	5280	5280	0
559	20241022	100400	170738820	5280	5280	5280	5280	0
560	20241022	100300	170738820	5280	5280	5280	5280	4
561	20241022	100200	170717700	5240	5250	5250	5240	951
562	20241022	100100	165734420	5240	5240	5240	5240	0
563	20241022	100000	165734420	5240	5250	5250	5240	1123
564	20241022	095900	159839500	5240	5240	5240	5240	0
565	20241022	095800	159839500	5240	5240	5240	5240	0
566	20241022	095700	159839500	5240	5240	5240	5240	0
567	20241022	095600	159839500	5240	5240	5240	5240	380
568	20241022	095500	157848300	5240	5250	5250	5240	661
569	20241022	095400	154379950	5250	5250	5250	5250	0
570	20241022	095300	154379950	5250	5250	5250	5250	0
571	20241022	095200	154379950	5250	5250	5250	5250	710
572	20241022	095100	150652450	5250	5250	5250	5250	3
573	20241022	095000	150636700	5250	5270	5270	5250	3000
574	20241022	094900	134878660	5270	5270	5270	5270	0
575	20241022	094800	134878660	5270	5270	5270	5270	0
576	20241022	094700	134878660	5270	5270	5270	5270	0
577	20241022	094600	134878660	5270	5270	5270	5270	2
578	20241022	094500	134868120	5290	5290	5290	5290	0
579	20241022	094400	134868120	5290	5290	5290	5290	0
580	20241022	094300	134868120	5290	5290	5290	5290	1
581	20241022	094200	134862830	5300	5310	5310	5300	6
582	20241022	094100	134831000	5310	5310	5310	5310	7
583	20241022	094000	134793830	5320	5310	5320	5270	1059
584	20241022	093900	129181930	5310	5310	5310	5310	155
585	20241022	093800	128358880	5310	5300	5310	5300	3030
586	20241022	093700	112270780	5310	5310	5310	5310	0
587	20241022	093600	112270780	5310	5310	5310	5310	1
588	20241022	093500	112265470	5310	5310	5310	5310	0
589	20241022	093400	112265470	5310	5310	5310	5310	105
590	20241022	093300	111707920	5310	5310	5310	5310	1376
591	20241022	093200	104401360	5310	5300	5310	5300	120
592	20241022	093100	103765170	5300	5280	5300	5280	800
593	20241022	093000	99528290	5280	5280	5280	5280	500
594	20241022	092900	96888290	5280	5270	5280	5270	1003
595	20241022	092800	91595780	5250	5250	5250	5250	0
596	20241022	092700	91595780	5250	5250	5250	5250	0
597	20241022	092600	91595780	5250	5260	5260	5250	10
598	20241022	092500	91543220	5260	5260	5260	5260	893
599	20241022	092400	86846040	5260	5260	5260	5260	0
600	20241022	092300	86846040	5260	5260	5260	5260	0
601	20241022	092200	86846040	5260	5260	5260	5260	0
602	20241022	092100	86846040	5260	5260	5260	5260	0
603	20241022	092000	86846040	5260	5260	5260	5260	25
604	20241022	091900	86714540	5260	5260	5260	5260	0
605	20241022	091800	86714540	5260	5240	5260	5240	476
606	20241022	091700	84210800	5250	5250	5250	5250	210
607	20241022	091600	83108300	5270	5260	5270	5260	5659
608	20241022	091500	53290370	5260	5260	5260	5260	79
609	20241022	091400	52874830	5260	5260	5260	5260	0
610	20241022	091300	52874830	5260	5270	5270	5260	2990
611	20241022	091200	37122190	5270	5270	5270	5270	855
612	20241022	091100	32616340	5270	5270	5270	5270	1355
613	20241022	091000	25475490	5250	5250	5250	5250	0
614	20241022	090900	25475490	5250	5250	5250	5250	500
615	20241022	090800	22850490	5260	5260	5260	5260	22
616	20241022	090700	22734770	5260	5250	5260	5250	762
617	20241022	090600	18729200	5260	5260	5260	5260	0
618	20241022	090500	18729200	5260	5260	5260	5260	0
619	20241022	090400	18729200	5260	5260	5260	5260	0
620	20241022	090300	18729200	5260	5260	5260	5260	65
621	20241022	090200	18387300	5260	5260	5260	5260	500
622	20241022	090100	15757300	5260	5260	5260	5260	400
623	20241022	090000	13653300	5280	5240	5280	5240	2604