KissMeData/084730/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195800	425342540	9940	9940	9940	9940	1353
3	20241022	195700	425342540	9940	9940	9940	9940	0
4	20241022	195600	425342540	9940	9940	9940	9940	0
5	20241022	195500	425342540	9940	9940	9940	9940	0
6	20241022	195400	425342540	9940	9940	9940	9940	0
7	20241022	195300	425342540	9940	9940	9940	9940	0
8	20241022	195200	425342540	9940	9940	9940	9940	0
9	20241022	195100	425342540	9940	9940	9940	9940	0
10	20241022	195000	425342540	9940	9940	9940	9940	0
11	20241022	194900	425342540	9940	9940	9940	9940	0
12	20241022	194800	425342540	9940	9940	9940	9940	0
13	20241022	194700	425342540	9940	9940	9940	9940	0
14	20241022	194600	425342540	9940	9940	9940	9940	0
15	20241022	194500	425342540	9940	9940	9940	9940	0
16	20241022	194400	425342540	9940	9940	9940	9940	0
17	20241022	194300	425342540	9940	9940	9940	9940	0
18	20241022	194200	425342540	9940	9940	9940	9940	0
19	20241022	194100	425342540	9940	9940	9940	9940	0
20	20241022	194000	425342540	9940	9940	9940	9940	0
21	20241022	193900	425342540	9940	9940	9940	9940	0
22	20241022	193800	425342540	9940	9940	9940	9940	0
23	20241022	193700	425342540	9940	9940	9940	9940	0
24	20241022	193600	425342540	9940	9940	9940	9940	0
25	20241022	193500	425342540	9940	9940	9940	9940	0
26	20241022	193400	425342540	9940	9940	9940	9940	0
27	20241022	193300	425342540	9940	9940	9940	9940	0
28	20241022	193200	425342540	9940	9940	9940	9940	0
29	20241022	193100	425342540	9940	9940	9940	9940	0
30	20241022	193000	425342540	9940	9940	9940	9940	0
31	20241022	192900	425342540	9940	9940	9940	9940	0
32	20241022	192800	425342540	9940	9940	9940	9940	1353
33	20241022	192700	425342540	9940	9940	9940	9940	0
34	20241022	192600	425342540	9940	9940	9940	9940	0
35	20241022	192500	425342540	9940	9940	9940	9940	0
36	20241022	192400	425342540	9940	9940	9940	9940	0
37	20241022	192300	425342540	9940	9940	9940	9940	0
38	20241022	192200	425342540	9940	9940	9940	9940	0
39	20241022	192100	425342540	9940	9940	9940	9940	0
40	20241022	192000	425342540	9940	9940	9940	9940	0
41	20241022	191900	425342540	9940	9940	9940	9940	0
42	20241022	191800	425342540	9940	9940	9940	9940	0
43	20241022	191700	425342540	9940	9940	9940	9940	0
44	20241022	191600	425342540	9940	9940	9940	9940	0
45	20241022	191500	425342540	9940	9940	9940	9940	0
46	20241022	191400	425342540	9940	9940	9940	9940	0
47	20241022	191300	425342540	9940	9940	9940	9940	0
48	20241022	191200	425342540	9940	9940	9940	9940	0
49	20241022	191100	425342540	9940	9940	9940	9940	0
50	20241022	191000	425342540	9940	9940	9940	9940	0
51	20241022	190900	425342540	9940	9940	9940	9940	0
52	20241022	190800	425342540	9940	9940	9940	9940	0
53	20241022	190700	425342540	9940	9940	9940	9940	0
54	20241022	190600	425342540	9940	9940	9940	9940	0
55	20241022	190500	425342540	9940	9940	9940	9940	0
56	20241022	190400	425342540	9940	9940	9940	9940	0
57	20241022	190300	425342540	9940	9940	9940	9940	0
58	20241022	190200	425342540	9940	9940	9940	9940	0
59	20241022	190100	425342540	9940	9940	9940	9940	0
60	20241022	190000	425342540	9940	9940	9940	9940	0
61	20241022	185900	425342540	9940	9940	9940	9940	0
62	20241022	185800	425342540	9940	9940	9940	9940	1353
63	20241022	185700	425342540	9940	9940	9940	9940	0
64	20241022	185600	425342540	9940	9940	9940	9940	0
65	20241022	185500	425342540	9940	9940	9940	9940	0
66	20241022	185400	425342540	9940	9940	9940	9940	0
67	20241022	185300	425342540	9940	9940	9940	9940	0
68	20241022	185200	425342540	9940	9940	9940	9940	0
69	20241022	185100	425342540	9940	9940	9940	9940	0
70	20241022	185000	425342540	9940	9940	9940	9940	0
71	20241022	184900	425342540	9940	9940	9940	9940	0
72	20241022	184800	425342540	9940	9940	9940	9940	0
73	20241022	184700	425342540	9940	9940	9940	9940	0
74	20241022	184600	425342540	9940	9940	9940	9940	0
75	20241022	184500	425342540	9940	9940	9940	9940	0
76	20241022	184400	425342540	9940	9940	9940	9940	0
77	20241022	184300	425342540	9940	9940	9940	9940	0
78	20241022	184200	425342540	9940	9940	9940	9940	0
79	20241022	184100	425342540	9940	9940	9940	9940	0
80	20241022	184000	425342540	9940	9940	9940	9940	0
81	20241022	183900	425342540	9940	9940	9940	9940	0
82	20241022	183800	425342540	9940	9940	9940	9940	0
83	20241022	183700	425342540	9940	9940	9940	9940	0
84	20241022	183600	425342540	9940	9940	9940	9940	0
85	20241022	183500	425342540	9940	9940	9940	9940	0
86	20241022	183400	425342540	9940	9940	9940	9940	0
87	20241022	183300	425342540	9940	9940	9940	9940	0
88	20241022	183200	425342540	9940	9940	9940	9940	0
89	20241022	183100	425342540	9940	9940	9940	9940	0
90	20241022	183000	425342540	9940	9940	9940	9940	0
91	20241022	182900	425342540	9940	9940	9940	9940	0
92	20241022	182800	425342540	9940	9940	9940	9940	1353
93	20241022	182700	425342540	9940	9940	9940	9940	0
94	20241022	182600	425342540	9940	9940	9940	9940	0
95	20241022	182500	425342540	9940	9940	9940	9940	0
96	20241022	182400	425342540	9940	9940	9940	9940	0
97	20241022	182300	425342540	9940	9940	9940	9940	0
98	20241022	182200	425342540	9940	9940	9940	9940	0
99	20241022	182100	425342540	9940	9940	9940	9940	0
100	20241022	182000	425342540	9940	9940	9940	9940	0
101	20241022	181900	425342540	9940	9940	9940	9940	0
102	20241022	181800	425342540	9940	9940	9940	9940	0
103	20241022	181700	425342540	9940	9940	9940	9940	0
104	20241022	181600	425342540	9940	9940	9940	9940	0
105	20241022	181500	425342540	9940	9940	9940	9940	0
106	20241022	181400	425342540	9940	9940	9940	9940	0
107	20241022	181300	425342540	9940	9940	9940	9940	0
108	20241022	181200	425342540	9940	9940	9940	9940	0
109	20241022	181100	425342540	9940	9940	9940	9940	0
110	20241022	181000	425342540	9940	9940	9940	9940	0
111	20241022	180900	425342540	9940	9940	9940	9940	0
112	20241022	180800	425342540	9940	9940	9940	9940	0
113	20241022	180700	425342540	9940	9940	9940	9940	0
114	20241022	180600	425342540	9940	9940	9940	9940	0
115	20241022	180500	425342540	9940	9940	9940	9940	0
116	20241022	180400	425342540	9940	9940	9940	9940	0
117	20241022	180300	425342540	9940	9940	9940	9940	0
118	20241022	180200	425342540	9940	9940	9940	9940	0
119	20241022	180100	425342540	9940	9940	9940	9940	0
120	20241022	180000	425342540	9940	9940	9940	9940	0
121	20241022	175900	425342540	9940	9940	9940	9940	0
122	20241022	175800	425342540	9940	9940	9940	9940	1353
123	20241022	175700	425342540	9940	9940	9940	9940	0
124	20241022	175600	425342540	9940	9940	9940	9940	0
125	20241022	175500	425342540	9940	9940	9940	9940	0
126	20241022	175400	425342540	9940	9940	9940	9940	0
127	20241022	175300	425342540	9940	9940	9940	9940	0
128	20241022	175200	425342540	9940	9940	9940	9940	0
129	20241022	175100	425342540	9940	9940	9940	9940	0
130	20241022	175000	425342540	9940	9940	9940	9940	0
131	20241022	174900	425342540	9940	9940	9940	9940	0
132	20241022	174800	425342540	9940	9940	9940	9940	0
133	20241022	174700	425342540	9940	9940	9940	9940	0
134	20241022	174600	425342540	9940	9940	9940	9940	0
135	20241022	174500	425342540	9940	9940	9940	9940	0
136	20241022	174400	425342540	9940	9940	9940	9940	0
137	20241022	174300	425342540	9940	9940	9940	9940	0
138	20241022	174200	425342540	9940	9940	9940	9940	0
139	20241022	174100	425342540	9940	9940	9940	9940	0
140	20241022	174000	425342540	9940	9940	9940	9940	0
141	20241022	173900	425342540	9940	9940	9940	9940	0
142	20241022	173800	425342540	9940	9940	9940	9940	0
143	20241022	173700	425342540	9940	9940	9940	9940	0
144	20241022	173600	425342540	9940	9940	9940	9940	0
145	20241022	173500	425342540	9940	9940	9940	9940	0
146	20241022	173400	425342540	9940	9940	9940	9940	0
147	20241022	173300	425342540	9940	9940	9940	9940	0
148	20241022	173200	425342540	9940	9940	9940	9940	0
149	20241022	173100	425342540	9940	9940	9940	9940	0
150	20241022	173000	425342540	9940	9940	9940	9940	0
151	20241022	172900	425342540	9940	9940	9940	9940	0
152	20241022	172800	425342540	9940	9940	9940	9940	1353
153	20241022	172700	425342540	9940	9940	9940	9940	0
154	20241022	172600	425342540	9940	9940	9940	9940	0
155	20241022	172500	425342540	9940	9940	9940	9940	0
156	20241022	172400	425342540	9940	9940	9940	9940	0
157	20241022	172300	425342540	9940	9940	9940	9940	0
158	20241022	172200	425342540	9940	9940	9940	9940	0
159	20241022	172100	425342540	9940	9940	9940	9940	0
160	20241022	172000	425342540	9940	9940	9940	9940	0
161	20241022	171900	425342540	9940	9940	9940	9940	0
162	20241022	171800	425342540	9940	9940	9940	9940	0
163	20241022	171700	425342540	9940	9940	9940	9940	0
164	20241022	171600	425342540	9940	9940	9940	9940	0
165	20241022	171500	425342540	9940	9940	9940	9940	0
166	20241022	171400	425342540	9940	9940	9940	9940	0
167	20241022	171300	425342540	9940	9940	9940	9940	0
168	20241022	171200	425342540	9940	9940	9940	9940	0
169	20241022	171100	425342540	9940	9940	9940	9940	0
170	20241022	171000	425342540	9940	9940	9940	9940	0
171	20241022	170900	425342540	9940	9940	9940	9940	0
172	20241022	170800	425342540	9940	9940	9940	9940	0
173	20241022	170700	425342540	9940	9940	9940	9940	0
174	20241022	170600	425342540	9940	9940	9940	9940	0
175	20241022	170500	425342540	9940	9940	9940	9940	0
176	20241022	170400	425342540	9940	9940	9940	9940	0
177	20241022	170300	425342540	9940	9940	9940	9940	0
178	20241022	170200	425342540	9940	9940	9940	9940	0
179	20241022	170100	425342540	9940	9940	9940	9940	0
180	20241022	170000	425342540	9940	9940	9940	9940	0
181	20241022	165900	425342540	9940	9940	9940	9940	0
182	20241022	165800	425342540	9940	9940	9940	9940	1353
183	20241022	165700	425342540	9940	9940	9940	9940	0
184	20241022	165600	425342540	9940	9940	9940	9940	0
185	20241022	165500	425342540	9940	9940	9940	9940	0
186	20241022	165400	425342540	9940	9940	9940	9940	0
187	20241022	165300	425342540	9940	9940	9940	9940	0
188	20241022	165200	425342540	9940	9940	9940	9940	0
189	20241022	165100	425342540	9940	9940	9940	9940	0
190	20241022	165000	425342540	9940	9940	9940	9940	0
191	20241022	164900	425342540	9940	9940	9940	9940	0
192	20241022	164800	425342540	9940	9940	9940	9940	0
193	20241022	164700	425342540	9940	9940	9940	9940	0
194	20241022	164600	425342540	9940	9940	9940	9940	0
195	20241022	164500	425342540	9940	9940	9940	9940	0
196	20241022	164400	425342540	9940	9940	9940	9940	0
197	20241022	164300	425342540	9940	9940	9940	9940	0
198	20241022	164200	425342540	9940	9940	9940	9940	0
199	20241022	164100	425342540	9940	9940	9940	9940	0
200	20241022	164000	425342540	9940	9940	9940	9940	0
201	20241022	163900	425342540	9940	9940	9940	9940	0
202	20241022	163800	425342540	9940	9940	9940	9940	0
203	20241022	163700	425342540	9940	9940	9940	9940	0
204	20241022	163600	425342540	9940	9940	9940	9940	0
205	20241022	163500	425342540	9940	9940	9940	9940	0
206	20241022	163400	425342540	9940	9940	9940	9940	0
207	20241022	163300	425342540	9940	9940	9940	9940	0
208	20241022	163200	425342540	9940	9940	9940	9940	0
209	20241022	163100	425342540	9940	9940	9940	9940	0
210	20241022	163000	425342540	9940	9940	9940	9940	0
211	20241022	162900	425342540	9940	9940	9940	9940	0
212	20241022	162800	425342540	9940	9940	9940	9940	1353
213	20241022	162700	425342540	9940	9940	9940	9940	0
214	20241022	162600	425342540	9940	9940	9940	9940	0
215	20241022	162500	425342540	9940	9940	9940	9940	0
216	20241022	162400	425342540	9940	9940	9940	9940	0
217	20241022	162300	425342540	9940	9940	9940	9940	0
218	20241022	162200	425342540	9940	9940	9940	9940	0
219	20241022	162100	425342540	9940	9940	9940	9940	0
220	20241022	162000	425342540	9940	9940	9940	9940	0
221	20241022	161900	425342540	9940	9940	9940	9940	0
222	20241022	161800	425342540	9940	9940	9940	9940	0
223	20241022	161700	425342540	9940	9940	9940	9940	0
224	20241022	161600	425342540	9940	9940	9940	9940	0
225	20241022	161500	425342540	9940	9940	9940	9940	0
226	20241022	161400	425342540	9940	9940	9940	9940	0
227	20241022	161300	425342540	9940	9940	9940	9940	0
228	20241022	161200	425342540	9940	9940	9940	9940	0
229	20241022	161100	425342540	9940	9940	9940	9940	0
230	20241022	161000	425342540	9940	9940	9940	9940	0
231	20241022	160900	425342540	9940	9940	9940	9940	0
232	20241022	160800	425342540	9940	9940	9940	9940	0
233	20241022	160700	425342540	9940	9940	9940	9940	0
234	20241022	160600	425342540	9940	9940	9940	9940	0
235	20241022	160500	425342540	9940	9940	9940	9940	0
236	20241022	160400	425342540	9940	9940	9940	9940	0
237	20241022	160300	425342540	9940	9940	9940	9940	0
238	20241022	160200	425342540	9940	9940	9940	9940	0
239	20241022	160100	425342540	9940	9940	9940	9940	0
240	20241022	160000	425342540	9940	9940	9940	9940	0
241	20241022	155900	425342540	9940	9940	9940	9940	0
242	20241022	155800	425342540	9940	9940	9940	9940	1353
243	20241022	155700	425342540	9940	9940	9940	9940	0
244	20241022	155600	425342540	9940	9940	9940	9940	0
245	20241022	155500	425342540	9940	9940	9940	9940	0
246	20241022	155400	425342540	9940	9940	9940	9940	0
247	20241022	155300	425342540	9940	9940	9940	9940	0
248	20241022	155200	425342540	9940	9940	9940	9940	0
249	20241022	155100	425342540	9940	9940	9940	9940	0
250	20241022	155000	425342540	9940	9940	9940	9940	0
251	20241022	154900	425342540	9940	9940	9940	9940	0
252	20241022	154800	425342540	9940	9940	9940	9940	0
253	20241022	154700	425342540	9940	9940	9940	9940	0
254	20241022	154600	425342540	9940	9940	9940	9940	0
255	20241022	154500	425342540	9940	9940	9940	9940	0
256	20241022	154400	425342540	9940	9940	9940	9940	0
257	20241022	154300	425342540	9940	9940	9940	9940	0
258	20241022	154200	425342540	9940	9940	9940	9940	0
259	20241022	154100	425342540	9940	9940	9940	9940	0
260	20241022	154000	425342540	9940	9940	9940	9940	0
261	20241022	153900	425342540	9940	9940	9940	9940	0
262	20241022	153800	425342540	9940	9940	9940	9940	0
263	20241022	153700	425342540	9940	9940	9940	9940	0
264	20241022	153600	425342540	9940	9940	9940	9940	0
265	20241022	153500	425342540	9940	9940	9940	9940	0
266	20241022	153400	425342540	9940	9940	9940	9940	0
267	20241022	153300	425342540	9940	9940	9940	9940	0
268	20241022	153200	425342540	9940	9940	9940	9940	0
269	20241022	153100	425342540	9940	9940	9940	9940	0
270	20241022	153000	425342540	9940	9940	9940	9940	1353
271	20241022	152900	411893720	9920	9920	9920	9920	0
272	20241022	152800	411893720	9920	9920	9920	9920	0
273	20241022	152700	411893720	9920	9920	9920	9920	0
274	20241022	152600	411893720	9920	9920	9920	9920	0
275	20241022	152500	411893720	9920	9920	9920	9920	0
276	20241022	152400	411893720	9920	9920	9920	9920	0
277	20241022	152300	411893720	9920	9920	9920	9920	0
278	20241022	152200	411893720	9920	9920	9920	9920	0
279	20241022	152100	411893720	9920	9920	9920	9920	0
280	20241022	152000	411893720	9920	9920	9920	9920	0
281	20241022	151900	411893720	9920	9920	9920	9920	0
282	20241022	151800	411893720	9920	9940	9940	9920	280
283	20241022	151700	409114150	9930	9940	9940	9930	160
284	20241022	151600	407523850	9920	9940	9940	9920	378
285	20241022	151500	403770590	9940	9930	9940	9930	3
286	20241022	151400	403740790	9920	9930	9940	9920	467
287	20241022	151300	399101480	9920	9920	9920	9920	17
288	20241022	151200	398932840	9940	9940	9940	9940	1
289	20241022	151100	398922900	9920	9930	9930	9920	910
290	20241022	151000	389888280	9930	9930	9930	9930	273
291	20241022	150900	387177390	9930	9940	9940	9930	25
292	20241022	150800	386928990	9940	9940	9940	9940	12
293	20241022	150700	386809710	9930	9940	9940	9930	136
294	20241022	150600	385457890	9930	9940	9940	9930	305
295	20241022	150500	382428460	9940	9940	9940	9940	10
296	20241022	150400	382329060	9930	9940	9940	9930	55
297	20241022	150300	381782410	9930	9940	9940	9930	233
298	20241022	150200	379466710	9940	9940	9940	9940	5
299	20241022	150100	379417010	9940	9940	9940	9940	0
300	20241022	150000	379417010	9940	9930	9940	9930	128
301	20241022	145900	378145910	9940	9940	9940	9940	1
302	20241022	145800	378135970	9930	9930	9930	9930	0
303	20241022	145700	378135970	9930	9940	9940	9930	6
304	20241022	145600	378076340	9930	9940	9940	9930	33
305	20241022	145500	377748350	9930	9940	9940	9930	224
306	20241022	145400	375522070	9950	9950	9950	9950	0
307	20241022	145300	375522070	9950	9950	9950	9950	2
308	20241022	145200	375502170	9940	9940	9940	9940	0
309	20241022	145100	375502170	9940	9940	9940	9940	0
310	20241022	145000	375502170	9940	9940	9940	9940	0
311	20241022	144900	375502170	9940	9940	9940	9940	0
312	20241022	144800	375502170	9940	9950	9950	9940	81
313	20241022	144700	374696310	9950	9950	9950	9950	0
314	20241022	144600	374696310	9950	9950	9950	9950	5
315	20241022	144500	374646560	9950	9950	9950	9950	73
316	20241022	144400	373920210	9950	9950	9950	9950	102
317	20241022	144300	372905310	9940	9940	9940	9940	0
318	20241022	144200	372905310	9940	9940	9940	9940	30
319	20241022	144100	372607110	9940	9940	9940	9940	215
320	20241022	144000	370470010	9930	9930	9930	9930	0
321	20241022	143900	370470010	9930	9930	9930	9930	0
322	20241022	143800	370470010	9930	9940	9940	9930	8
323	20241022	143700	370390500	9930	9940	9940	9930	29
324	20241022	143600	370102330	9940	9940	9940	9940	0
325	20241022	143500	370102330	9940	9940	9940	9940	0
326	20241022	143400	370102330	9940	9940	9940	9940	0
327	20241022	143300	370102330	9940	9940	9940	9940	0
328	20241022	143200	370102330	9940	9930	9940	9930	3
329	20241022	143100	370072530	9930	9940	9940	9930	6
330	20241022	143000	370012900	9940	9940	9940	9940	0
331	20241022	142900	370012900	9940	9940	9940	9940	1
332	20241022	142800	370002960	9930	9930	9930	9930	11
333	20241022	142700	369893730	9930	9940	9940	9930	209
334	20241022	142600	367817350	9940	9940	9940	9940	0
335	20241022	142500	367817350	9940	9940	9940	9940	0
336	20241022	142400	367817350	9940	9940	9940	9940	0
337	20241022	142300	367817350	9940	9940	9940	9940	0
338	20241022	142200	367817350	9940	9940	9940	9940	0
339	20241022	142100	367817350	9940	9930	9940	9930	11
340	20241022	142000	367708110	9940	9940	9940	9940	0
341	20241022	141900	367708110	9940	9940	9940	9940	0
342	20241022	141800	367708110	9940	9940	9940	9940	0
343	20241022	141700	367708110	9940	9940	9940	9940	0
344	20241022	141600	367708110	9940	9940	9940	9940	1
345	20241022	141500	367698170	9930	9930	9930	9930	0
346	20241022	141400	367698170	9930	9930	9930	9930	0
347	20241022	141300	367698170	9930	9940	9940	9930	12
348	20241022	141200	367578920	9940	9930	9940	9930	48
349	20241022	141100	367102170	9940	9940	9940	9940	1
350	20241022	141000	367092230	9930	9940	9940	9930	12
351	20241022	140900	366972960	9930	9940	9940	9930	1382
352	20241022	140800	353238250	9940	9950	9950	9940	117
353	20241022	140700	352074270	9950	9950	9950	9950	1
354	20241022	140600	352064320	9950	9950	9950	9950	50
355	20241022	140500	351566820	9940	9950	9950	9940	50
356	20241022	140400	351069370	9940	9950	9950	9940	13
357	20241022	140300	350940040	9940	9950	9950	9940	56
358	20241022	140200	350382890	9950	9940	9950	9940	3
359	20241022	140100	350353060	9950	9950	9950	9950	0
360	20241022	140000	350353060	9950	9950	9950	9950	1
361	20241022	135900	350343110	9940	9940	9940	9940	0
362	20241022	135800	350343110	9940	9950	9950	9940	108
363	20241022	135700	349268590	9950	9950	9950	9950	0
364	20241022	135600	349268590	9950	9950	9950	9950	4
365	20241022	135500	349228790	9950	9950	9950	9950	0
366	20241022	135400	349228790	9950	9950	9950	9950	0
367	20241022	135300	349228790	9950	9950	9950	9950	0
368	20241022	135200	349228790	9950	9950	9950	9950	20
369	20241022	135100	349029790	9950	9950	9950	9950	0
370	20241022	135000	349029790	9950	9950	9950	9950	0
371	20241022	134900	349029790	9950	9950	9950	9950	0
372	20241022	134800	349029790	9950	9950	9950	9950	0
373	20241022	134700	349029790	9950	9950	9950	9950	200
374	20241022	134600	347039790	9950	9950	9950	9950	0
375	20241022	134500	347039790	9950	9950	9950	9950	0
376	20241022	134400	347039790	9950	9950	9950	9950	0
377	20241022	134300	347039790	9950	9950	9950	9950	79
378	20241022	134200	346253740	9940	9940	9940	9940	0
379	20241022	134100	346253740	9940	9940	9940	9940	0
380	20241022	134000	346253740	9940	9940	9940	9940	0
381	20241022	133900	346253740	9940	9950	9950	9940	233
382	20241022	133800	343935720	9940	9940	9940	9940	0
383	20241022	133700	343935720	9940	9940	9940	9940	0
384	20241022	133600	343935720	9940	9940	9940	9940	0
385	20241022	133500	343935720	9940	9950	9950	9940	6
386	20241022	133400	343876030	9940	9940	9940	9940	0
387	20241022	133300	343876030	9940	9940	9940	9940	0
388	20241022	133200	343876030	9940	9940	9940	9940	0
389	20241022	133100	343876030	9940	9940	9940	9940	0
390	20241022	133000	343876030	9940	9990	9990	9940	4716
391	20241022	132900	296872610	9990	10000	10000	9990	65
392	20241022	132800	296222710	10010	10010	10010	10010	0
393	20241022	132700	296222710	10010	10010	10010	10010	1
394	20241022	132600	296212700	10000	10000	10000	10000	0
395	20241022	132500	296212700	10000	10000	10000	10000	147
396	20241022	132400	294742700	9990	9990	9990	9990	0
397	20241022	132300	294742700	9990	10010	10010	9990	327
398	20241022	132200	291469970	10010	10010	10010	10010	0
399	20241022	132100	291469970	10010	10010	10010	10010	1
400	20241022	132000	291459960	9990	9990	9990	9990	0
401	20241022	131900	291459960	9990	10010	10010	9990	2
402	20241022	131800	291439960	10000	10000	10000	10000	0
403	20241022	131700	291439960	10000	10000	10000	10000	0
404	20241022	131600	291439960	10000	10000	10000	10000	0
405	20241022	131500	291439960	10000	10000	10000	10000	2
406	20241022	131400	291419960	9990	9990	9990	9990	0
407	20241022	131300	291419960	9990	9990	9990	9990	0
408	20241022	131200	291419960	9990	9990	9990	9990	0
409	20241022	131100	291419960	9990	9990	9990	9990	0
410	20241022	131000	291419960	9990	9990	9990	9990	1
411	20241022	130900	291409970	9990	9990	9990	9990	11
412	20241022	130800	291300080	9990	9990	9990	9990	0
413	20241022	130700	291300080	9990	10000	10000	9990	37
414	20241022	130600	290930240	9990	9990	9990	9990	0
415	20241022	130500	290930240	9990	9990	9990	9990	0
416	20241022	130400	290930240	9990	9990	9990	9990	0
417	20241022	130300	290930240	9990	9990	9990	9990	0
418	20241022	130200	290930240	9990	9990	9990	9990	0
419	20241022	130100	290930240	9990	9990	9990	9990	0
420	20241022	130000	290930240	9990	9990	9990	9990	23
421	20241022	125900	290700470	9990	9990	9990	9990	0
422	20241022	125800	290700470	9990	9990	9990	9990	0
423	20241022	125700	290700470	9990	9990	9990	9990	0
424	20241022	125600	290700470	9990	9990	9990	9990	0
425	20241022	125500	290700470	9990	9990	9990	9990	0
426	20241022	125400	290700470	9990	9990	9990	9990	0
427	20241022	125300	290700470	9990	9990	9990	9990	0
428	20241022	125200	290700470	9990	9990	9990	9990	0
429	20241022	125100	290700470	9990	10000	10000	9990	92
430	20241022	125000	289781140	10000	10000	10000	10000	0
431	20241022	124900	289781140	10000	10000	10000	10000	0
432	20241022	124800	289781140	10000	10000	10000	10000	117
433	20241022	124700	288611140	10000	10000	10000	10000	0
434	20241022	124600	288611140	10000	10000	10000	10000	0
435	20241022	124500	288611140	10000	10000	10000	10000	0
436	20241022	124400	288611140	10000	10010	10010	10000	310
437	20241022	124300	285508630	10010	10010	10010	10010	0
438	20241022	124200	285508630	10010	10010	10010	10010	0
439	20241022	124100	285508630	10010	10010	10010	10010	0
440	20241022	124000	285508630	10010	10020	10020	10010	52
441	20241022	123900	284987750	10010	10010	10010	10010	0
442	20241022	123800	284987750	10010	10010	10010	10010	0
443	20241022	123700	284987750	10010	10010	10010	10010	0
444	20241022	123600	284987750	10010	10020	10020	10010	2
445	20241022	123500	284967720	10000	10000	10000	10000	5
446	20241022	123400	284917720	10000	10000	10000	10000	31
447	20241022	123300	284607720	10000	10010	10010	10000	114
448	20241022	123200	283466720	10000	10000	10000	10000	0
449	20241022	123100	283466720	10000	10000	10000	10000	0
450	20241022	123000	283466720	10000	10000	10000	10000	0
451	20241022	122900	283466720	10000	10000	10000	10000	0
452	20241022	122800	283466720	10000	10000	10000	10000	0
453	20241022	122700	283466720	10000	10000	10000	10000	0
454	20241022	122600	283466720	10000	10000	10000	10000	0
455	20241022	122500	283466720	10000	10000	10000	10000	0
456	20241022	122400	283466720	10000	10000	10000	10000	0
457	20241022	122300	283466720	10000	10000	10000	10000	0
458	20241022	122200	283466720	10000	10000	10000	10000	1
459	20241022	122100	283456720	10000	10000	10000	10000	0
460	20241022	122000	283456720	10000	10000	10000	10000	0
461	20241022	121900	283456720	10000	10000	10000	10000	0
462	20241022	121800	283456720	10000	10000	10000	10000	0
463	20241022	121700	283456720	10000	10000	10000	10000	0
464	20241022	121600	283456720	10000	10000	10000	10000	0
465	20241022	121500	283456720	10000	10000	10000	10000	0
466	20241022	121400	283456720	10000	10000	10000	10000	0
467	20241022	121300	283456720	10000	10000	10000	10000	0
468	20241022	121200	283456720	10000	10000	10000	10000	0
469	20241022	121100	283456720	10000	10000	10000	10000	0
470	20241022	121000	283456720	10000	10000	10000	10000	0
471	20241022	120900	283456720	10000	10000	10000	10000	0
472	20241022	120800	283456720	10000	10000	10000	10000	0
473	20241022	120700	283456720	10000	10000	10000	10000	0
474	20241022	120600	283456720	10000	10000	10000	10000	6
475	20241022	120500	283396720	10000	10000	10000	10000	0
476	20241022	120400	283396720	10000	10000	10000	10000	6
477	20241022	120300	283336720	10010	10010	10010	10010	10
478	20241022	120200	283236620	10010	10010	10010	10010	0
479	20241022	120100	283236620	10010	10010	10010	10010	2
480	20241022	120000	283216600	10010	10010	10010	10010	0
481	20241022	115900	283216600	10010	10010	10020	9990	13
482	20241022	115800	283086460	10010	10020	10020	9990	27
483	20241022	115700	282816180	10010	10000	10010	9990	38
484	20241022	115600	282436190	9990	9990	9990	9990	0
485	20241022	115500	282436190	9990	9990	9990	9990	1
486	20241022	115400	282426200	9990	10000	10000	9990	11
487	20241022	115300	282316210	10000	10000	10000	10000	0
488	20241022	115200	282316210	10000	10000	10000	10000	0
489	20241022	115100	282316210	10000	10000	10000	10000	0
490	20241022	115000	282316210	10000	10000	10000	10000	0
491	20241022	114900	282316210	10000	10000	10000	10000	0
492	20241022	114800	282316210	10000	10000	10000	10000	1
493	20241022	114700	282306210	10000	10000	10000	10000	0
494	20241022	114600	282306210	10000	9980	10000	9980	2
495	20241022	114500	282286230	9980	10010	10010	9980	325
496	20241022	114400	279041120	10000	10000	10000	10000	1
497	20241022	114300	279031120	9980	9990	9990	9980	7
498	20241022	114200	278961210	9970	9980	10020	9970	198
499	20241022	114100	276984440	9960	9960	9960	9960	0
500	20241022	114000	276984440	9960	9960	9960	9960	0
501	20241022	113900	276984440	9960	9960	9960	9960	0
502	20241022	113800	276984440	9960	9970	9970	9960	151
503	20241022	113700	275479040	9960	9960	9960	9960	0
504	20241022	113600	275479040	9960	9960	9960	9960	1
505	20241022	113500	275469080	9950	9960	9960	9950	13
506	20241022	113400	275339620	9960	9960	9960	9960	50
507	20241022	113300	274841620	9960	9960	9960	9960	71
508	20241022	113200	274134460	9950	9950	9950	9950	0
509	20241022	113100	274134460	9950	9950	9950	9950	0
510	20241022	113000	274134460	9950	9950	9950	9950	25
511	20241022	112900	273885710	9950	9960	9960	9950	3
512	20241022	112800	273855840	9960	9960	9960	9960	3
513	20241022	112700	273825960	9950	9960	9960	9950	15
514	20241022	112600	273676660	9950	9950	9950	9950	0
515	20241022	112500	273676660	9950	9950	9950	9950	128
516	20241022	112400	272403060	9950	9950	9950	9940	36
517	20241022	112300	272044920	9950	9950	9950	9950	0
518	20241022	112200	272044920	9950	9950	9950	9950	0
519	20241022	112100	272044920	9950	9950	9950	9950	0
520	20241022	112000	272044920	9950	9950	9950	9940	8
521	20241022	111900	271965330	9940	9940	9940	9940	0
522	20241022	111800	271965330	9940	9940	9940	9940	1
523	20241022	111700	271955390	9940	9940	9940	9940	11
524	20241022	111600	271846050	9930	9950	9950	9930	1418
525	20241022	111500	257744380	9950	9950	9950	9950	0
526	20241022	111400	257744380	9950	9950	9950	9950	0
527	20241022	111300	257744380	9950	9950	9950	9950	81
528	20241022	111200	256938430	9950	9950	9950	9950	0
529	20241022	111100	256938430	9950	9960	9960	9950	116
530	20241022	111000	255783220	9950	9950	9950	9950	0
531	20241022	110900	255783220	9950	9950	9950	9950	0
532	20241022	110800	255783220	9950	9950	9950	9950	0
533	20241022	110700	255783220	9950	9950	9950	9950	391
534	20241022	110600	251892770	9950	9960	9960	9950	105
535	20241022	110500	250847020	9960	9980	9980	9960	674
536	20241022	110400	244129300	9980	9980	9980	9980	0
537	20241022	110300	244129300	9980	9980	9980	9980	0
538	20241022	110200	244129300	9980	9980	9980	9980	0
539	20241022	110100	244129300	9980	9980	9980	9980	1
540	20241022	110000	244119320	9980	9990	9990	9980	18
541	20241022	105900	243939660	10010	9990	10010	9990	2
542	20241022	105800	243919660	9990	10010	10010	9990	5
543	20241022	105700	243869670	10010	9990	10010	9990	5
544	20241022	105600	243819670	9990	9990	10010	9990	7
545	20241022	105500	243749700	9980	9980	10010	9970	48
546	20241022	105400	243270200	9980	9980	9980	9980	0
547	20241022	105300	243270200	9980	9980	9980	9980	1
548	20241022	105200	243260220	9980	9970	9980	9970	13
549	20241022	105100	243130600	9970	9970	9970	9970	45
550	20241022	105000	242681950	9990	9980	9990	9970	249
551	20241022	104900	240197120	9980	10000	10000	9980	206
552	20241022	104800	238139370	10000	10000	10000	10000	0
553	20241022	104700	238139370	10000	10000	10000	10000	1
554	20241022	104600	238129370	9990	9990	9990	9990	0
555	20241022	104500	238129370	9990	10000	10000	9990	57
556	20241022	104400	237559410	10000	10010	10010	10000	2
557	20241022	104300	237539400	10000	10000	10000	10000	1
558	20241022	104200	237529400	10000	10000	10000	10000	0
559	20241022	104100	237529400	10000	10000	10000	10000	0
560	20241022	104000	237529400	10000	10000	10010	10000	10
561	20241022	103900	237429360	9990	10000	10000	9990	2
562	20241022	103800	237409370	9990	10010	10010	9990	4
563	20241022	103700	237369360	10000	10000	10010	10000	6
564	20241022	103600	237309350	10010	10000	10010	10000	3
565	20241022	103500	237279340	9990	9990	9990	9990	1
566	20241022	103400	237269350	10010	9990	10010	9990	14
567	20241022	103300	237129470	9980	9990	9990	9980	14
568	20241022	103200	236989630	9980	9980	9980	9980	1
569	20241022	103100	236979650	10000	9970	10000	9970	30
570	20241022	103000	236680510	9960	9960	9960	9960	0
571	20241022	102900	236680510	9960	9960	9960	9960	0
572	20241022	102800	236680510	9960	9960	9960	9960	0
573	20241022	102700	236680510	9960	9970	9970	9960	10
574	20241022	102600	236580820	9950	9950	9950	9950	0
575	20241022	102500	236580820	9950	9950	9950	9950	22
576	20241022	102400	236361920	9950	9960	9970	9950	273
577	20241022	102300	233642920	9960	9960	9960	9960	0
578	20241022	102200	233642920	9960	9960	9960	9960	0
579	20241022	102100	233642920	9960	9970	9970	9960	2
580	20241022	102000	233622990	9960	9960	9960	9960	12
581	20241022	101900	233503470	9950	9950	9960	9950	24
582	20241022	101800	233264460	9960	9960	9960	9960	1
583	20241022	101700	233254500	9960	9960	9960	9950	14
584	20241022	101600	233115090	9950	9950	9950	9950	51
585	20241022	101500	232607640	9940	9970	10000	9940	2282
586	20241022	101400	209863730	9970	9990	9990	9970	2869
587	20241022	101300	181223150	9990	10000	10000	9990	57
588	20241022	101200	180653330	10000	9990	10000	9990	2
589	20241022	101100	180633340	9990	10010	10040	9990	303
590	20241022	101000	177600600	10000	10000	10000	10000	15
591	20241022	100900	177450600	10000	10000	10000	10000	0
592	20241022	100800	177450600	10000	10000	10000	10000	0
593	20241022	100700	177450600	10000	10000	10000	10000	0
594	20241022	100600	177450600	10000	10000	10000	10000	1
595	20241022	100500	177440600	9990	10000	10000	9990	260
596	20241022	100400	174840690	10000	10010	10010	9990	1581
597	20241022	100300	159030770	10020	10020	10020	10020	0
598	20241022	100200	159030770	10020	10020	10020	10020	0
599	20241022	100100	159030770	10020	10020	10020	10020	1
600	20241022	100000	159020750	10010	10020	10020	10010	661
601	20241022	095900	152398920	10020	10020	10020	10020	0
602	20241022	095800	152398920	10020	10020	10020	10020	1
603	20241022	095700	152388900	10020	10020	10020	10020	141
604	20241022	095600	150976080	10020	10020	10020	10020	0
605	20241022	095500	150976080	10020	10020	10030	10020	52
606	20241022	095400	150454990	10020	10020	10020	10020	0
607	20241022	095300	150454990	10020	10040	10040	10020	28
608	20241022	095200	150174060	10040	10040	10040	10040	0
609	20241022	095100	150174060	10040	10040	10040	10040	0
610	20241022	095000	150174060	10040	10040	10040	10040	1
611	20241022	094900	150164020	10020	10030	10050	10020	117
612	20241022	094800	148988970	10030	10030	10030	10030	1
613	20241022	094700	148978940	10020	10020	10020	10020	0
614	20241022	094600	148978940	10020	10030	10030	10020	30
615	20241022	094500	148678050	10020	10020	10020	10020	27
616	20241022	094400	148407510	10020	10020	10020	10020	0
617	20241022	094300	148407510	10020	10020	10020	10020	61
618	20241022	094200	147796290	10020	10020	10020	10020	0
619	20241022	094100	147796290	10020	10020	10020	10020	1
620	20241022	094000	147786270	10010	10020	10020	10010	3
621	20241022	093900	147756230	10000	10000	10000	10000	0
622	20241022	093800	147756230	10000	10000	10000	10000	0
623	20241022	093700	147756230	10000	10000	10000	10000	0
624	20241022	093600	147756230	10000	10000	10000	10000	0
625	20241022	093500	147756230	10000	10000	10000	10000	0
626	20241022	093400	147756230	10000	10000	10010	10000	13
627	20241022	093300	147626180	10000	10010	10010	10000	622
628	20241022	093200	141403190	10070	10020	10070	10020	61
629	20241022	093100	140791380	10010	10020	10020	10010	231
630	20241022	093000	138477270	10010	10010	10010	10010	0
631	20241022	092900	138477270	10010	10020	10020	10010	6
632	20241022	092800	138417190	10010	10010	10010	10010	33
633	20241022	092700	138086860	10010	10000	10010	10000	7
634	20241022	092600	138016850	10000	10000	10000	10000	0
635	20241022	092500	138016850	10000	10010	10010	10000	24
636	20241022	092400	137776650	10000	10020	10020	10000	287
637	20241022	092300	134901330	10020	10070	10070	10020	227
638	20241022	092200	132619880	10080	10020	10100	10000	482
639	20241022	092100	127773570	10000	10000	10000	10000	0
640	20241022	092000	127773570	10000	10000	10000	10000	0
641	20241022	091900	127773570	10000	10000	10010	10000	31
642	20241022	091800	127463360	9990	9990	9990	9990	0
643	20241022	091700	127463360	9990	9990	9990	9990	0
644	20241022	091600	127463360	9990	10000	10000	9990	111
645	20241022	091500	126353510	10000	10020	10080	10000	30
646	20241022	091400	126052790	10060	10020	10080	10000	74
647	20241022	091300	125309430	10000	10020	10100	10000	222
648	20241022	091200	123085700	10000	10020	10100	10000	76
649	20241022	091100	122323840	10100	9990	10100	9980	102
650	20241022	091000	121303100	10020	10000	10110	9980	116
651	20241022	090900	120140410	9980	9990	10110	9970	243
652	20241022	090800	117712700	9960	10040	10040	9960	6376
653	20241022	090700	53871390	10040	10060	10060	10040	299
654	20241022	090600	50866280	10060	10060	10060	10060	0
655	20241022	090500	50866280	10060	10050	10070	10050	235
656	20241022	090400	48502330	10040	10070	10070	10040	2243
657	20241022	090300	25951130	10070	10100	10100	10070	260
658	20241022	090200	23326900	10100	10120	10140	10100	608
659	20241022	090100	17172630	10100	10130	10140	10100	60
660	20241022	090000	16564760	10180	10100	10180	10100	1640