KissMeData/068790/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194900	164363870	5480	5480	5480	5480	79
3	20241022	194800	164363870	5480	5480	5480	5480	0
4	20241022	194700	164363870	5480	5480	5480	5480	0
5	20241022	194600	164363870	5480	5480	5480	5480	0
6	20241022	194500	164363870	5480	5480	5480	5480	0
7	20241022	194400	164363870	5480	5480	5480	5480	0
8	20241022	194300	164363870	5480	5480	5480	5480	0
9	20241022	194200	164363870	5480	5480	5480	5480	0
10	20241022	194100	164363870	5480	5480	5480	5480	0
11	20241022	194000	164363870	5480	5480	5480	5480	0
12	20241022	193900	164363870	5480	5480	5480	5480	0
13	20241022	193800	164363870	5480	5480	5480	5480	0
14	20241022	193700	164363870	5480	5480	5480	5480	0
15	20241022	193600	164363870	5480	5480	5480	5480	0
16	20241022	193500	164363870	5480	5480	5480	5480	0
17	20241022	193400	164363870	5480	5480	5480	5480	0
18	20241022	193300	164363870	5480	5480	5480	5480	0
19	20241022	193200	164363870	5480	5480	5480	5480	0
20	20241022	193100	164363870	5480	5480	5480	5480	0
21	20241022	193000	164363870	5480	5480	5480	5480	0
22	20241022	192900	164363870	5480	5480	5480	5480	0
23	20241022	192800	164363870	5480	5480	5480	5480	0
24	20241022	192700	164363870	5480	5480	5480	5480	0
25	20241022	192600	164363870	5480	5480	5480	5480	0
26	20241022	192500	164363870	5480	5480	5480	5480	0
27	20241022	192400	164363870	5480	5480	5480	5480	0
28	20241022	192300	164363870	5480	5480	5480	5480	0
29	20241022	192200	164363870	5480	5480	5480	5480	0
30	20241022	192100	164363870	5480	5480	5480	5480	0
31	20241022	192000	164363870	5480	5480	5480	5480	0
32	20241022	191900	164363870	5480	5480	5480	5480	79
33	20241022	191800	164363870	5480	5480	5480	5480	0
34	20241022	191700	164363870	5480	5480	5480	5480	0
35	20241022	191600	164363870	5480	5480	5480	5480	0
36	20241022	191500	164363870	5480	5480	5480	5480	0
37	20241022	191400	164363870	5480	5480	5480	5480	0
38	20241022	191300	164363870	5480	5480	5480	5480	0
39	20241022	191200	164363870	5480	5480	5480	5480	0
40	20241022	191100	164363870	5480	5480	5480	5480	0
41	20241022	191000	164363870	5480	5480	5480	5480	0
42	20241022	190900	164363870	5480	5480	5480	5480	0
43	20241022	190800	164363870	5480	5480	5480	5480	0
44	20241022	190700	164363870	5480	5480	5480	5480	0
45	20241022	190600	164363870	5480	5480	5480	5480	0
46	20241022	190500	164363870	5480	5480	5480	5480	0
47	20241022	190400	164363870	5480	5480	5480	5480	0
48	20241022	190300	164363870	5480	5480	5480	5480	0
49	20241022	190200	164363870	5480	5480	5480	5480	0
50	20241022	190100	164363870	5480	5480	5480	5480	0
51	20241022	190000	164363870	5480	5480	5480	5480	0
52	20241022	185900	164363870	5480	5480	5480	5480	0
53	20241022	185800	164363870	5480	5480	5480	5480	0
54	20241022	185700	164363870	5480	5480	5480	5480	0
55	20241022	185600	164363870	5480	5480	5480	5480	0
56	20241022	185500	164363870	5480	5480	5480	5480	0
57	20241022	185400	164363870	5480	5480	5480	5480	0
58	20241022	185300	164363870	5480	5480	5480	5480	0
59	20241022	185200	164363870	5480	5480	5480	5480	0
60	20241022	185100	164363870	5480	5480	5480	5480	0
61	20241022	185000	164363870	5480	5480	5480	5480	0
62	20241022	184900	164363870	5480	5480	5480	5480	79
63	20241022	184800	164363870	5480	5480	5480	5480	0
64	20241022	184700	164363870	5480	5480	5480	5480	0
65	20241022	184600	164363870	5480	5480	5480	5480	0
66	20241022	184500	164363870	5480	5480	5480	5480	0
67	20241022	184400	164363870	5480	5480	5480	5480	0
68	20241022	184300	164363870	5480	5480	5480	5480	0
69	20241022	184200	164363870	5480	5480	5480	5480	0
70	20241022	184100	164363870	5480	5480	5480	5480	0
71	20241022	184000	164363870	5480	5480	5480	5480	0
72	20241022	183900	164363870	5480	5480	5480	5480	0
73	20241022	183800	164363870	5480	5480	5480	5480	0
74	20241022	183700	164363870	5480	5480	5480	5480	0
75	20241022	183600	164363870	5480	5480	5480	5480	0
76	20241022	183500	164363870	5480	5480	5480	5480	0
77	20241022	183400	164363870	5480	5480	5480	5480	0
78	20241022	183300	164363870	5480	5480	5480	5480	0
79	20241022	183200	164363870	5480	5480	5480	5480	0
80	20241022	183100	164363870	5480	5480	5480	5480	0
81	20241022	183000	164363870	5480	5480	5480	5480	0
82	20241022	182900	164363870	5480	5480	5480	5480	0
83	20241022	182800	164363870	5480	5480	5480	5480	0
84	20241022	182700	164363870	5480	5480	5480	5480	0
85	20241022	182600	164363870	5480	5480	5480	5480	0
86	20241022	182500	164363870	5480	5480	5480	5480	0
87	20241022	182400	164363870	5480	5480	5480	5480	0
88	20241022	182300	164363870	5480	5480	5480	5480	0
89	20241022	182200	164363870	5480	5480	5480	5480	0
90	20241022	182100	164363870	5480	5480	5480	5480	0
91	20241022	182000	164363870	5480	5480	5480	5480	0
92	20241022	181900	164363870	5480	5480	5480	5480	79
93	20241022	181800	164363870	5480	5480	5480	5480	0
94	20241022	181700	164363870	5480	5480	5480	5480	0
95	20241022	181600	164363870	5480	5480	5480	5480	0
96	20241022	181500	164363870	5480	5480	5480	5480	0
97	20241022	181400	164363870	5480	5480	5480	5480	0
98	20241022	181300	164363870	5480	5480	5480	5480	0
99	20241022	181200	164363870	5480	5480	5480	5480	0
100	20241022	181100	164363870	5480	5480	5480	5480	0
101	20241022	181000	164363870	5480	5480	5480	5480	0
102	20241022	180900	164363870	5480	5480	5480	5480	0
103	20241022	180800	164363870	5480	5480	5480	5480	0
104	20241022	180700	164363870	5480	5480	5480	5480	0
105	20241022	180600	164363870	5480	5480	5480	5480	0
106	20241022	180500	164363870	5480	5480	5480	5480	0
107	20241022	180400	164363870	5480	5480	5480	5480	0
108	20241022	180300	164363870	5480	5480	5480	5480	0
109	20241022	180200	164363870	5480	5480	5480	5480	0
110	20241022	180100	164363870	5480	5480	5480	5480	0
111	20241022	180000	164363870	5480	5480	5480	5480	0
112	20241022	175900	164363870	5480	5480	5480	5480	0
113	20241022	175800	164363870	5480	5480	5480	5480	0
114	20241022	175700	164363870	5480	5480	5480	5480	0
115	20241022	175600	164363870	5480	5480	5480	5480	0
116	20241022	175500	164363870	5480	5480	5480	5480	0
117	20241022	175400	164363870	5480	5480	5480	5480	0
118	20241022	175300	164363870	5480	5480	5480	5480	0
119	20241022	175200	164363870	5480	5480	5480	5480	0
120	20241022	175100	164363870	5480	5480	5480	5480	0
121	20241022	175000	164363870	5480	5480	5480	5480	0
122	20241022	174900	164363870	5480	5480	5480	5480	79
123	20241022	174800	164363870	5480	5480	5480	5480	0
124	20241022	174700	164363870	5480	5480	5480	5480	0
125	20241022	174600	164363870	5480	5480	5480	5480	0
126	20241022	174500	164363870	5480	5480	5480	5480	0
127	20241022	174400	164363870	5480	5480	5480	5480	0
128	20241022	174300	164363870	5480	5480	5480	5480	0
129	20241022	174200	164363870	5480	5480	5480	5480	0
130	20241022	174100	164363870	5480	5480	5480	5480	0
131	20241022	174000	164363870	5480	5480	5480	5480	0
132	20241022	173900	164363870	5480	5480	5480	5480	0
133	20241022	173800	164363870	5480	5480	5480	5480	0
134	20241022	173700	164363870	5480	5480	5480	5480	0
135	20241022	173600	164363870	5480	5480	5480	5480	0
136	20241022	173500	164363870	5480	5480	5480	5480	0
137	20241022	173400	164363870	5480	5480	5480	5480	0
138	20241022	173300	164363870	5480	5480	5480	5480	0
139	20241022	173200	164363870	5480	5480	5480	5480	0
140	20241022	173100	164363870	5480	5480	5480	5480	0
141	20241022	173000	164363870	5480	5480	5480	5480	0
142	20241022	172900	164363870	5480	5480	5480	5480	0
143	20241022	172800	164363870	5480	5480	5480	5480	0
144	20241022	172700	164363870	5480	5480	5480	5480	0
145	20241022	172600	164363870	5480	5480	5480	5480	0
146	20241022	172500	164363870	5480	5480	5480	5480	0
147	20241022	172400	164363870	5480	5480	5480	5480	0
148	20241022	172300	164363870	5480	5480	5480	5480	0
149	20241022	172200	164363870	5480	5480	5480	5480	0
150	20241022	172100	164363870	5480	5480	5480	5480	0
151	20241022	172000	164363870	5480	5480	5480	5480	0
152	20241022	171900	164363870	5480	5480	5480	5480	79
153	20241022	171800	164363870	5480	5480	5480	5480	0
154	20241022	171700	164363870	5480	5480	5480	5480	0
155	20241022	171600	164363870	5480	5480	5480	5480	0
156	20241022	171500	164363870	5480	5480	5480	5480	0
157	20241022	171400	164363870	5480	5480	5480	5480	0
158	20241022	171300	164363870	5480	5480	5480	5480	0
159	20241022	171200	164363870	5480	5480	5480	5480	0
160	20241022	171100	164363870	5480	5480	5480	5480	0
161	20241022	171000	164363870	5480	5480	5480	5480	0
162	20241022	170900	164363870	5480	5480	5480	5480	0
163	20241022	170800	164363870	5480	5480	5480	5480	0
164	20241022	170700	164363870	5480	5480	5480	5480	0
165	20241022	170600	164363870	5480	5480	5480	5480	0
166	20241022	170500	164363870	5480	5480	5480	5480	0
167	20241022	170400	164363870	5480	5480	5480	5480	0
168	20241022	170300	164363870	5480	5480	5480	5480	0
169	20241022	170200	164363870	5480	5480	5480	5480	0
170	20241022	170100	164363870	5480	5480	5480	5480	0
171	20241022	170000	164363870	5480	5480	5480	5480	0
172	20241022	165900	164363870	5480	5480	5480	5480	0
173	20241022	165800	164363870	5480	5480	5480	5480	0
174	20241022	165700	164363870	5480	5480	5480	5480	0
175	20241022	165600	164363870	5480	5480	5480	5480	0
176	20241022	165500	164363870	5480	5480	5480	5480	0
177	20241022	165400	164363870	5480	5480	5480	5480	0
178	20241022	165300	164363870	5480	5480	5480	5480	0
179	20241022	165200	164363870	5480	5480	5480	5480	0
180	20241022	165100	164363870	5480	5480	5480	5480	0
181	20241022	165000	164363870	5480	5480	5480	5480	0
182	20241022	164900	164363870	5480	5480	5480	5480	79
183	20241022	164800	164363870	5480	5480	5480	5480	0
184	20241022	164700	164363870	5480	5480	5480	5480	0
185	20241022	164600	164363870	5480	5480	5480	5480	0
186	20241022	164500	164363870	5480	5480	5480	5480	0
187	20241022	164400	164363870	5480	5480	5480	5480	0
188	20241022	164300	164363870	5480	5480	5480	5480	0
189	20241022	164200	164363870	5480	5480	5480	5480	0
190	20241022	164100	164363870	5480	5480	5480	5480	0
191	20241022	164000	164363870	5480	5480	5480	5480	0
192	20241022	163900	164363870	5480	5480	5480	5480	0
193	20241022	163800	164363870	5480	5480	5480	5480	0
194	20241022	163700	164363870	5480	5480	5480	5480	0
195	20241022	163600	164363870	5480	5480	5480	5480	0
196	20241022	163500	164363870	5480	5480	5480	5480	0
197	20241022	163400	164363870	5480	5480	5480	5480	0
198	20241022	163300	164363870	5480	5480	5480	5480	0
199	20241022	163200	164363870	5480	5480	5480	5480	0
200	20241022	163100	164363870	5480	5480	5480	5480	0
201	20241022	163000	164363870	5480	5480	5480	5480	0
202	20241022	162900	164363870	5480	5480	5480	5480	0
203	20241022	162800	164363870	5480	5480	5480	5480	0
204	20241022	162700	164363870	5480	5480	5480	5480	0
205	20241022	162600	164363870	5480	5480	5480	5480	0
206	20241022	162500	164363870	5480	5480	5480	5480	0
207	20241022	162400	164363870	5480	5480	5480	5480	0
208	20241022	162300	164363870	5480	5480	5480	5480	0
209	20241022	162200	164363870	5480	5480	5480	5480	0
210	20241022	162100	164363870	5480	5480	5480	5480	0
211	20241022	162000	164363870	5480	5480	5480	5480	0
212	20241022	161900	164363870	5480	5480	5480	5480	79
213	20241022	161800	164363870	5480	5480	5480	5480	0
214	20241022	161700	164363870	5480	5480	5480	5480	0
215	20241022	161600	164363870	5480	5480	5480	5480	0
216	20241022	161500	164363870	5480	5480	5480	5480	0
217	20241022	161400	164363870	5480	5480	5480	5480	0
218	20241022	161300	164363870	5480	5480	5480	5480	0
219	20241022	161200	164363870	5480	5480	5480	5480	0
220	20241022	161100	164363870	5480	5480	5480	5480	0
221	20241022	161000	164363870	5480	5480	5480	5480	0
222	20241022	160900	164363870	5480	5480	5480	5480	0
223	20241022	160800	164363870	5480	5480	5480	5480	0
224	20241022	160700	164363870	5480	5480	5480	5480	0
225	20241022	160600	164363870	5480	5480	5480	5480	0
226	20241022	160500	164363870	5480	5480	5480	5480	0
227	20241022	160400	164363870	5480	5480	5480	5480	0
228	20241022	160300	164363870	5480	5480	5480	5480	0
229	20241022	160200	164363870	5480	5480	5480	5480	0
230	20241022	160100	164363870	5480	5480	5480	5480	0
231	20241022	160000	164363870	5480	5480	5480	5480	0
232	20241022	155900	164363870	5480	5480	5480	5480	0
233	20241022	155800	164363870	5480	5480	5480	5480	0
234	20241022	155700	164363870	5480	5480	5480	5480	0
235	20241022	155600	164363870	5480	5480	5480	5480	0
236	20241022	155500	164363870	5480	5480	5480	5480	0
237	20241022	155400	164363870	5480	5480	5480	5480	0
238	20241022	155300	164363870	5480	5480	5480	5480	0
239	20241022	155200	164363870	5480	5480	5480	5480	0
240	20241022	155100	164363870	5480	5480	5480	5480	0
241	20241022	155000	164363870	5480	5480	5480	5480	0
242	20241022	154900	164363870	5480	5480	5480	5480	79
243	20241022	154800	164363870	5480	5480	5480	5480	0
244	20241022	154700	164363870	5480	5480	5480	5480	0
245	20241022	154600	164363870	5480	5480	5480	5480	0
246	20241022	154500	164363870	5480	5480	5480	5480	0
247	20241022	154400	164363870	5480	5480	5480	5480	0
248	20241022	154300	164363870	5480	5480	5480	5480	0
249	20241022	154200	164363870	5480	5480	5480	5480	0
250	20241022	154100	164363870	5480	5480	5480	5480	0
251	20241022	154000	164363870	5480	5480	5480	5480	0
252	20241022	153900	164363870	5480	5480	5480	5480	0
253	20241022	153800	164363870	5480	5480	5480	5480	0
254	20241022	153700	164363870	5480	5480	5480	5480	0
255	20241022	153600	164363870	5480	5480	5480	5480	0
256	20241022	153500	164363870	5480	5480	5480	5480	0
257	20241022	153400	164363870	5480	5480	5480	5480	0
258	20241022	153300	164363870	5480	5480	5480	5480	0
259	20241022	153200	164363870	5480	5480	5480	5480	0
260	20241022	153100	164363870	5480	5480	5480	5480	0
261	20241022	153000	164363870	5480	5480	5480	5480	79
262	20241022	152900	163930950	5480	5480	5480	5480	0
263	20241022	152800	163930950	5480	5480	5480	5480	0
264	20241022	152700	163930950	5480	5480	5480	5480	0
265	20241022	152600	163930950	5480	5480	5480	5480	0
266	20241022	152500	163930950	5480	5480	5480	5480	0
267	20241022	152400	163930950	5480	5480	5480	5480	0
268	20241022	152300	163930950	5480	5480	5480	5480	0
269	20241022	152200	163930950	5480	5480	5480	5480	0
270	20241022	152100	163930950	5480	5480	5480	5480	0
271	20241022	152000	163930950	5480	5480	5480	5480	0
272	20241022	151900	163930950	5480	5480	5480	5480	8
273	20241022	151800	163887110	5480	5480	5480	5480	8
274	20241022	151700	163843270	5460	5460	5460	5460	0
275	20241022	151600	163843270	5460	5490	5490	5460	46
276	20241022	151500	163592050	5490	5490	5490	5490	17
277	20241022	151400	163498720	5510	5510	5510	5510	0
278	20241022	151300	163498720	5510	5510	5510	5510	0
279	20241022	151200	163498720	5510	5440	5510	5440	295
280	20241022	151100	161892050	5440	5440	5440	5440	30
281	20241022	151000	161728850	5440	5440	5440	5440	55
282	20241022	150900	161429650	5430	5430	5430	5430	0
283	20241022	150800	161429650	5430	5430	5430	5430	0
284	20241022	150700	161429650	5430	5430	5430	5430	0
285	20241022	150600	161429650	5430	5430	5430	5430	0
286	20241022	150500	161429650	5430	5430	5430	5430	669
287	20241022	150400	157796980	5430	5430	5430	5430	0
288	20241022	150300	157796980	5430	5430	5430	5430	0
289	20241022	150200	157796980	5430	5430	5430	5430	0
290	20241022	150100	157796980	5430	5430	5430	5430	0
291	20241022	150000	157796980	5430	5430	5430	5430	105
292	20241022	145900	157226830	5430	5430	5430	5430	139
293	20241022	145800	156472060	5430	5430	5430	5430	0
294	20241022	145700	156472060	5430	5430	5430	5430	0
295	20241022	145600	156472060	5430	5430	5430	5430	0
296	20241022	145500	156472060	5430	5430	5430	5430	862
297	20241022	145400	151791400	5430	5430	5430	5430	33
298	20241022	145300	151612210	5430	5430	5430	5430	0
299	20241022	145200	151612210	5430	5430	5430	5430	194
300	20241022	145100	150558790	5430	5430	5430	5430	20
301	20241022	145000	150450190	5430	5430	5430	5430	0
302	20241022	144900	150450190	5430	5430	5430	5430	0
303	20241022	144800	150450190	5430	5460	5460	5430	4370
304	20241022	144700	126651160	5460	5460	5460	5460	2
305	20241022	144600	126640240	5460	5470	5470	5460	28
306	20241022	144500	126487340	5470	5470	5470	5470	0
307	20241022	144400	126487340	5470	5470	5470	5470	0
308	20241022	144300	126487340	5470	5470	5470	5470	0
309	20241022	144200	126487340	5470	5470	5470	5470	0
310	20241022	144100	126487340	5470	5470	5470	5470	0
311	20241022	144000	126487340	5470	5470	5470	5470	0
312	20241022	143900	126487340	5470	5470	5470	5470	0
313	20241022	143800	126487340	5470	5470	5470	5470	0
314	20241022	143700	126487340	5470	5470	5470	5470	0
315	20241022	143600	126487340	5470	5470	5470	5470	0
316	20241022	143500	126487340	5470	5470	5470	5470	0
317	20241022	143400	126487340	5470	5470	5470	5470	1
318	20241022	143300	126481870	5480	5480	5480	5480	29
319	20241022	143200	126322950	5480	5480	5480	5480	0
320	20241022	143100	126322950	5480	5480	5480	5480	0
321	20241022	143000	126322950	5480	5480	5480	5480	0
322	20241022	142900	126322950	5480	5480	5480	5480	0
323	20241022	142800	126322950	5480	5480	5480	5480	877
324	20241022	142700	121516990	5490	5490	5490	5490	0
325	20241022	142600	121516990	5490	5490	5490	5490	0
326	20241022	142500	121516990	5490	5490	5490	5490	0
327	20241022	142400	121516990	5490	5490	5490	5490	0
328	20241022	142300	121516990	5490	5490	5490	5490	953
329	20241022	142200	116285020	5490	5490	5490	5490	0
330	20241022	142100	116285020	5490	5490	5490	5490	0
331	20241022	142000	116285020	5490	5490	5490	5490	0
332	20241022	141900	116285020	5490	5490	5490	5490	0
333	20241022	141800	116285020	5490	5490	5490	5490	0
334	20241022	141700	116285020	5490	5490	5490	5490	0
335	20241022	141600	116285020	5490	5490	5490	5490	0
336	20241022	141500	116285020	5490	5490	5490	5490	0
337	20241022	141400	116285020	5490	5490	5490	5490	0
338	20241022	141300	116285020	5490	5490	5490	5490	0
339	20241022	141200	116285020	5490	5490	5490	5490	0
340	20241022	141100	116285020	5490	5490	5490	5490	0
341	20241022	141000	116285020	5490	5490	5490	5490	13
342	20241022	140900	116213650	5510	5510	5510	5510	0
343	20241022	140800	116213650	5510	5510	5510	5510	0
344	20241022	140700	116213650	5510	5510	5510	5510	0
345	20241022	140600	116213650	5510	5510	5510	5510	0
346	20241022	140500	116213650	5510	5510	5510	5510	0
347	20241022	140400	116213650	5510	5510	5510	5510	0
348	20241022	140300	116213650	5510	5520	5520	5510	77
349	20241022	140200	115789350	5520	5520	5520	5520	0
350	20241022	140100	115789350	5520	5520	5520	5520	0
351	20241022	140000	115789350	5520	5520	5520	5520	0
352	20241022	135900	115789350	5520	5520	5520	5520	0
353	20241022	135800	115789350	5520	5520	5520	5520	0
354	20241022	135700	115789350	5520	5520	5520	5520	0
355	20241022	135600	115789350	5520	5520	5520	5520	0
356	20241022	135500	115789350	5520	5520	5520	5520	14
357	20241022	135400	115712070	5490	5490	5490	5490	0
358	20241022	135300	115712070	5490	5490	5490	5490	0
359	20241022	135200	115712070	5490	5490	5490	5490	1
360	20241022	135100	115706580	5520	5520	5520	5520	0
361	20241022	135000	115706580	5520	5520	5520	5520	0
362	20241022	134900	115706580	5520	5520	5520	5520	1
363	20241022	134800	115701060	5490	5520	5520	5490	74
364	20241022	134700	115292850	5490	5490	5490	5490	0
365	20241022	134600	115292850	5490	5490	5490	5490	0
366	20241022	134500	115292850	5490	5490	5490	5490	0
367	20241022	134400	115292850	5490	5490	5490	5490	0
368	20241022	134300	115292850	5490	5490	5490	5490	0
369	20241022	134200	115292850	5490	5490	5490	5490	0
370	20241022	134100	115292850	5490	5490	5490	5490	0
371	20241022	134000	115292850	5490	5490	5490	5490	0
372	20241022	133900	115292850	5490	5490	5490	5490	0
373	20241022	133800	115292850	5490	5490	5490	5490	0
374	20241022	133700	115292850	5490	5490	5490	5490	0
375	20241022	133600	115292850	5490	5490	5490	5490	0
376	20241022	133500	115292850	5490	5490	5490	5490	1
377	20241022	133400	115287360	5490	5490	5490	5490	3
378	20241022	133300	115270890	5490	5490	5490	5490	0
379	20241022	133200	115270890	5490	5490	5490	5490	0
380	20241022	133100	115270890	5490	5520	5520	5490	363
381	20241022	133000	113267820	5490	5490	5490	5490	0
382	20241022	132900	113267820	5490	5520	5520	5490	464
383	20241022	132800	110707080	5490	5490	5490	5490	0
384	20241022	132700	110707080	5490	5490	5490	5490	0
385	20241022	132600	110707080	5490	5520	5520	5490	70
386	20241022	132500	110321040	5500	5500	5500	5500	4
387	20241022	132400	110299040	5500	5500	5500	5500	0
388	20241022	132300	110299040	5500	5500	5500	5500	0
389	20241022	132200	110299040	5500	5500	5500	5500	18
390	20241022	132100	110200040	5480	5480	5480	5480	0
391	20241022	132000	110200040	5480	5470	5480	5470	877
392	20241022	131900	105394180	5470	5470	5470	5470	0
393	20241022	131800	105394180	5470	5470	5470	5470	0
394	20241022	131700	105394180	5470	5470	5470	5470	0
395	20241022	131600	105394180	5470	5470	5470	5470	16
396	20241022	131500	105306660	5480	5480	5480	5480	0
397	20241022	131400	105306660	5480	5480	5480	5480	0
398	20241022	131300	105306660	5480	5480	5480	5480	0
399	20241022	131200	105306660	5480	5480	5480	5480	0
400	20241022	131100	105306660	5480	5480	5480	5480	0
401	20241022	131000	105306660	5480	5480	5480	5480	0
402	20241022	130900	105306660	5480	5480	5480	5480	0
403	20241022	130800	105306660	5480	5480	5480	5480	0
404	20241022	130700	105306660	5480	5480	5480	5480	0
405	20241022	130600	105306660	5480	5480	5480	5480	0
406	20241022	130500	105306660	5480	5480	5480	5480	14
407	20241022	130400	105229940	5460	5480	5480	5460	68
408	20241022	130300	104857480	5460	5460	5460	5460	0
409	20241022	130200	104857480	5460	5460	5460	5460	0
410	20241022	130100	104857480	5460	5460	5460	5460	0
411	20241022	130000	104857480	5460	5460	5460	5460	0
412	20241022	125900	104857480	5460	5460	5460	5460	11
413	20241022	125800	104797420	5460	5460	5460	5460	0
414	20241022	125700	104797420	5460	5460	5460	5460	0
415	20241022	125600	104797420	5460	5460	5460	5460	0
416	20241022	125500	104797420	5460	5460	5460	5460	0
417	20241022	125400	104797420	5460	5460	5460	5460	0
418	20241022	125300	104797420	5460	5460	5460	5460	0
419	20241022	125200	104797420	5460	5460	5460	5460	0
420	20241022	125100	104797420	5460	5460	5460	5460	0
421	20241022	125000	104797420	5460	5460	5460	5460	0
422	20241022	124900	104797420	5460	5460	5460	5460	0
423	20241022	124800	104797420	5460	5460	5460	5460	0
424	20241022	124700	104797420	5460	5460	5460	5460	0
425	20241022	124600	104797420	5460	5460	5460	5460	0
426	20241022	124500	104797420	5460	5460	5460	5460	0
427	20241022	124400	104797420	5460	5460	5460	5460	0
428	20241022	124300	104797420	5460	5460	5460	5460	148
429	20241022	124200	103989340	5460	5460	5460	5460	10
430	20241022	124100	103934740	5490	5490	5490	5490	62
431	20241022	124000	103594360	5490	5490	5490	5490	0
432	20241022	123900	103594360	5490	5470	5490	5460	911
433	20241022	123800	98610980	5460	5460	5460	5460	0
434	20241022	123700	98610980	5460	5460	5460	5460	0
435	20241022	123600	98610980	5460	5460	5460	5460	0
436	20241022	123500	98610980	5460	5460	5460	5460	0
437	20241022	123400	98610980	5460	5460	5460	5460	0
438	20241022	123300	98610980	5460	5460	5460	5460	0
439	20241022	123200	98610980	5460	5460	5460	5460	0
440	20241022	123100	98610980	5460	5460	5460	5460	0
441	20241022	123000	98610980	5460	5460	5460	5460	0
442	20241022	122900	98610980	5460	5460	5460	5460	0
443	20241022	122800	98610980	5460	5460	5460	5460	452
444	20241022	122700	96143060	5450	5450	5450	5450	0
445	20241022	122600	96143060	5450	5450	5450	5450	0
446	20241022	122500	96143060	5450	5450	5450	5450	0
447	20241022	122400	96143060	5450	5450	5450	5450	0
448	20241022	122300	96143060	5450	5450	5450	5450	0
449	20241022	122200	96143060	5450	5450	5450	5450	0
450	20241022	122100	96143060	5450	5480	5480	5450	65
451	20241022	122000	95787070	5450	5450	5450	5450	0
452	20241022	121900	95787070	5450	5450	5450	5450	0
453	20241022	121800	95787070	5450	5450	5450	5450	0
454	20241022	121700	95787070	5450	5450	5450	5450	0
455	20241022	121600	95787070	5450	5450	5450	5450	0
456	20241022	121500	95787070	5450	5450	5450	5450	0
457	20241022	121400	95787070	5450	5450	5450	5450	0
458	20241022	121300	95787070	5450	5450	5450	5450	0
459	20241022	121200	95787070	5450	5450	5450	5450	0
460	20241022	121100	95787070	5450	5450	5450	5450	0
461	20241022	121000	95787070	5450	5450	5450	5450	0
462	20241022	120900	95787070	5450	5450	5450	5450	0
463	20241022	120800	95787070	5450	5450	5450	5450	0
464	20241022	120700	95787070	5450	5450	5450	5450	0
465	20241022	120600	95787070	5450	5450	5450	5450	0
466	20241022	120500	95787070	5450	5450	5450	5450	0
467	20241022	120400	95787070	5450	5450	5450	5450	0
468	20241022	120300	95787070	5450	5450	5450	5450	0
469	20241022	120200	95787070	5450	5470	5480	5450	1742
470	20241022	120100	86251570	5440	5440	5440	5440	0
471	20241022	120000	86251570	5440	5440	5440	5440	0
472	20241022	115900	86251570	5440	5440	5440	5440	0
473	20241022	115800	86251570	5440	5440	5440	5440	0
474	20241022	115700	86251570	5440	5440	5440	5440	0
475	20241022	115600	86251570	5440	5440	5440	5440	0
476	20241022	115500	86251570	5440	5440	5440	5440	0
477	20241022	115400	86251570	5440	5460	5460	5440	689
478	20241022	115300	82495990	5460	5460	5460	5460	0
479	20241022	115200	82495990	5460	5460	5460	5460	0
480	20241022	115100	82495990	5460	5460	5460	5460	0
481	20241022	115000	82495990	5460	5460	5460	5460	2
482	20241022	114900	82485070	5510	5510	5510	5510	1
483	20241022	114800	82479560	5450	5450	5450	5450	0
484	20241022	114700	82479560	5450	5450	5450	5450	0
485	20241022	114600	82479560	5450	5470	5470	5450	847
486	20241022	114500	77847450	5530	5530	5530	5530	0
487	20241022	114400	77847450	5530	5530	5530	5530	0
488	20241022	114300	77847450	5530	5530	5530	5530	0
489	20241022	114200	77847450	5530	5530	5530	5530	1
490	20241022	114100	77841920	5480	5480	5480	5480	0
491	20241022	114000	77841920	5480	5500	5500	5480	1287
492	20241022	113900	70771360	5510	5510	5510	5510	904
493	20241022	113800	65790320	5510	5510	5510	5510	0
494	20241022	113700	65790320	5510	5510	5510	5510	0
495	20241022	113600	65790320	5510	5510	5510	5510	0
496	20241022	113500	65790320	5510	5530	5530	5510	1149
497	20241022	113400	59447130	5520	5540	5540	5520	437
498	20241022	113300	57029310	5540	5540	5540	5540	0
499	20241022	113200	57029310	5540	5540	5540	5540	0
500	20241022	113100	57029310	5540	5550	5550	5540	293
501	20241022	113000	55403450	5530	5530	5530	5530	0
502	20241022	112900	55403450	5530	5530	5530	5530	0
503	20241022	112800	55403450	5530	5530	5530	5530	0
504	20241022	112700	55403450	5530	5530	5530	5530	0
505	20241022	112600	55403450	5530	5530	5530	5530	0
506	20241022	112500	55403450	5530	5530	5530	5530	0
507	20241022	112400	55403450	5530	5530	5530	5530	0
508	20241022	112300	55403450	5530	5530	5530	5530	0
509	20241022	112200	55403450	5530	5530	5530	5530	0
510	20241022	112100	55403450	5530	5550	5550	5530	123
511	20241022	112000	54721200	5540	5540	5540	5540	0
512	20241022	111900	54721200	5540	5540	5540	5540	66
513	20241022	111800	54355560	5540	5550	5550	5540	38
514	20241022	111700	54144820	5550	5550	5550	5550	0
515	20241022	111600	54144820	5550	5550	5550	5550	1
516	20241022	111500	54139270	5530	5530	5530	5530	27
517	20241022	111400	53989960	5530	5530	5530	5530	0
518	20241022	111300	53989960	5530	5530	5530	5530	23
519	20241022	111200	53862770	5540	5540	5540	5540	0
520	20241022	111100	53862770	5540	5540	5540	5540	0
521	20241022	111000	53862770	5540	5540	5540	5540	40
522	20241022	110900	53641170	5540	5540	5540	5540	0
523	20241022	110800	53641170	5540	5540	5540	5540	5
524	20241022	110700	53613470	5530	5530	5530	5530	0
525	20241022	110600	53613470	5530	5530	5530	5530	0
526	20241022	110500	53613470	5530	5530	5530	5530	0
527	20241022	110400	53613470	5530	5530	5530	5530	42
528	20241022	110300	53381210	5530	5530	5530	5530	0
529	20241022	110200	53381210	5530	5530	5530	5530	0
530	20241022	110100	53381210	5530	5530	5530	5530	0
531	20241022	110000	53381210	5530	5530	5530	5530	0
532	20241022	105900	53381210	5530	5530	5530	5530	0
533	20241022	105800	53381210	5530	5540	5540	5510	29
534	20241022	105700	53221140	5510	5510	5510	5510	0
535	20241022	105600	53221140	5510	5510	5510	5510	0
536	20241022	105500	53221140	5510	5510	5510	5510	0
537	20241022	105400	53221140	5510	5510	5510	5510	0
538	20241022	105300	53221140	5510	5530	5530	5510	289
539	20241022	105200	51623820	5530	5530	5530	5530	30
540	20241022	105100	51457920	5520	5520	5520	5520	0
541	20241022	105000	51457920	5520	5530	5530	5520	23
542	20241022	104900	51330790	5520	5520	5520	5520	123
543	20241022	104800	50651830	5520	5520	5520	5520	0
544	20241022	104700	50651830	5520	5520	5520	5520	34
545	20241022	104600	50464150	5520	5520	5520	5520	296
546	20241022	104500	48830230	5530	5530	5530	5530	0
547	20241022	104400	48830230	5530	5530	5530	5530	1
548	20241022	104300	48824700	5500	5500	5500	5500	168
549	20241022	104200	47900700	5500	5500	5500	5500	1
550	20241022	104100	47895200	5480	5480	5480	5480	29
551	20241022	104000	47736280	5470	5470	5470	5470	0
552	20241022	103900	47736280	5470	5460	5470	5460	107
553	20241022	103800	47151600	5440	5440	5440	5440	0
554	20241022	103700	47151600	5440	5440	5440	5440	0
555	20241022	103600	47151600	5440	5440	5440	5440	0
556	20241022	103500	47151600	5440	5450	5460	5440	126
557	20241022	103400	46463960	5440	5440	5440	5440	0
558	20241022	103300	46463960	5440	5440	5440	5440	0
559	20241022	103200	46463960	5440	5450	5450	5440	5
560	20241022	103100	46436730	5440	5440	5440	5440	0
561	20241022	103000	46436730	5440	5440	5440	5440	14
562	20241022	102900	46360570	5450	5450	5450	5450	0
563	20241022	102800	46360570	5450	5450	5450	5450	0
564	20241022	102700	46360570	5450	5450	5450	5450	0
565	20241022	102600	46360570	5450	5450	5450	5450	0
566	20241022	102500	46360570	5450	5450	5450	5450	10
567	20241022	102400	46306070	5450	5450	5450	5450	0
568	20241022	102300	46306070	5450	5450	5450	5440	311
569	20241022	102200	44611360	5450	5450	5450	5450	0
570	20241022	102100	44611360	5450	5450	5450	5450	0
571	20241022	102000	44611360	5450	5450	5450	5450	0
572	20241022	101900	44611360	5450	5450	5450	5450	0
573	20241022	101800	44611360	5450	5460	5460	5450	6
574	20241022	101700	44578610	5450	5450	5450	5450	0
575	20241022	101600	44578610	5450	5460	5460	5450	9
576	20241022	101500	44529480	5460	5460	5460	5460	2
577	20241022	101400	44518560	5460	5460	5460	5460	0
578	20241022	101300	44518560	5460	5460	5460	5460	0
579	20241022	101200	44518560	5460	5460	5460	5460	0
580	20241022	101100	44518560	5460	5460	5460	5460	0
581	20241022	101000	44518560	5460	5460	5460	5460	16
582	20241022	100900	44431200	5470	5470	5470	5470	0
583	20241022	100800	44431200	5470	5470	5470	5470	0
584	20241022	100700	44431200	5470	5470	5470	5470	87
585	20241022	100600	43955310	5460	5450	5460	5450	1234
586	20241022	100500	37220050	5450	5450	5450	5450	183
587	20241022	100400	36222700	5450	5460	5460	5450	26
588	20241022	100300	36080770	5450	5480	5480	5450	529
589	20241022	100200	33191650	5480	5480	5480	5480	8
590	20241022	100100	33147810	5490	5490	5490	5490	6
591	20241022	100000	33114870	5480	5470	5480	5470	209
592	20241022	095900	31971140	5470	5470	5470	5470	0
593	20241022	095800	31971140	5470	5470	5470	5470	10
594	20241022	095700	31916440	5470	5470	5470	5470	0
595	20241022	095600	31916440	5470	5470	5470	5470	0
596	20241022	095500	31916440	5470	5470	5470	5470	329
597	20241022	095400	30116810	5490	5490	5490	5490	0
598	20241022	095300	30116810	5490	5490	5490	5490	127
599	20241022	095200	29419580	5470	5470	5470	5470	1
600	20241022	095100	29414110	5470	5470	5470	5470	11
601	20241022	095000	29353940	5470	5470	5470	5470	0
602	20241022	094900	29353940	5470	5470	5470	5470	0
603	20241022	094800	29353940	5470	5470	5470	5470	0
604	20241022	094700	29353940	5470	5470	5470	5470	0
605	20241022	094600	29353940	5470	5500	5500	5470	1804
606	20241022	094500	19437030	5500	5500	5500	5500	18
607	20241022	094400	19338030	5510	5510	5510	5510	140
608	20241022	094300	18566630	5500	5500	5500	5500	0
609	20241022	094200	18566630	5500	5500	5500	5500	0
610	20241022	094100	18566630	5500	5500	5500	5500	0
611	20241022	094000	18566630	5500	5500	5500	5500	0
612	20241022	093900	18566630	5500	5500	5500	5500	0
613	20241022	093800	18566630	5500	5530	5540	5500	408
614	20241022	093700	16308700	5510	5510	5510	5510	259
615	20241022	093600	14881610	5500	5500	5500	5500	0
616	20241022	093500	14881610	5500	5500	5500	5500	0
617	20241022	093400	14881610	5500	5500	5500	5500	0
618	20241022	093300	14881610	5500	5500	5500	5500	0
619	20241022	093200	14881610	5500	5500	5500	5500	0
620	20241022	093100	14881610	5500	5500	5500	5500	0
621	20241022	093000	14881610	5500	5500	5500	5500	0
622	20241022	092900	14881610	5500	5500	5500	5500	0
623	20241022	092800	14881610	5500	5500	5500	5500	1
624	20241022	092700	14876110	5510	5510	5510	5510	0
625	20241022	092600	14876110	5510	5510	5510	5510	678
626	20241022	092500	11140330	5520	5520	5520	5520	0
627	20241022	092400	11140330	5520	5520	5520	5520	0
628	20241022	092300	11140330	5520	5520	5520	5520	928
629	20241022	092200	6017770	5530	5530	5530	5530	0
630	20241022	092100	6017770	5530	5530	5530	5530	0
631	20241022	092000	6017770	5530	5530	5530	5530	0
632	20241022	091900	6017770	5530	5530	5530	5530	0
633	20241022	091800	6017770	5530	5530	5530	5530	0
634	20241022	091700	6017770	5530	5530	5530	5530	0
635	20241022	091600	6017770	5530	5530	5530	5530	0
636	20241022	091500	6017770	5530	5540	5540	5530	836
637	20241022	091400	1387460	5540	5540	5540	5540	0
638	20241022	091300	1387460	5540	5540	5540	5540	0
639	20241022	091200	1387460	5540	5540	5540	5540	0
640	20241022	091100	1387460	5540	5550	5550	5540	105
641	20241022	091000	805680	5560	5560	5560	5560	0
642	20241022	090900	805680	5560	5560	5560	5560	0
643	20241022	090800	805680	5560	5560	5560	5560	5
644	20241022	090700	777880	5570	5570	5570	5570	86
645	20241022	090600	298860	5620	5620	5620	5620	0
646	20241022	090500	298860	5620	5620	5620	5620	3
647	20241022	090400	282000	5640	5640	5640	5640	0
648	20241022	090300	282000	5640	5640	5640	5640	0
649	20241022	090200	282000	5640	5640	5640	5640	0
650	20241022	090100	282000	5640	5640	5640	5640	0
651	20241022	090000	282000	5640	5640	5640	5640	50