KissMeData/089890/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200200	506873440	9200	9200	9200	9200	844
3	20241023	200100	506873440	9200	9200	9200	9200	0
4	20241023	200000	506873440	9200	9200	9200	9200	0
5	20241023	195900	506873440	9200	9200	9200	9200	0
6	20241023	195800	506873440	9200	9200	9200	9200	0
7	20241023	195700	506873440	9200	9200	9200	9200	0
8	20241023	195600	506873440	9200	9200	9200	9200	0
9	20241023	195500	506873440	9200	9200	9200	9200	0
10	20241023	195400	506873440	9200	9200	9200	9200	0
11	20241023	195300	506873440	9200	9200	9200	9200	0
12	20241023	195200	506873440	9200	9200	9200	9200	0
13	20241023	195100	506873440	9200	9200	9200	9200	0
14	20241023	195000	506873440	9200	9200	9200	9200	0
15	20241023	194900	506873440	9200	9200	9200	9200	0
16	20241023	194800	506873440	9200	9200	9200	9200	0
17	20241023	194700	506873440	9200	9200	9200	9200	0
18	20241023	194600	506873440	9200	9200	9200	9200	0
19	20241023	194500	506873440	9200	9200	9200	9200	0
20	20241023	194400	506873440	9200	9200	9200	9200	0
21	20241023	194300	506873440	9200	9200	9200	9200	0
22	20241023	194200	506873440	9200	9200	9200	9200	0
23	20241023	194100	506873440	9200	9200	9200	9200	0
24	20241023	194000	506873440	9200	9200	9200	9200	0
25	20241023	193900	506873440	9200	9200	9200	9200	0
26	20241023	193800	506873440	9200	9200	9200	9200	0
27	20241023	193700	506873440	9200	9200	9200	9200	0
28	20241023	193600	506873440	9200	9200	9200	9200	0
29	20241023	193500	506873440	9200	9200	9200	9200	0
30	20241023	193400	506873440	9200	9200	9200	9200	0
31	20241023	193300	506873440	9200	9200	9200	9200	0
32	20241023	193200	506873440	9200	9200	9200	9200	844
33	20241023	193100	506873440	9200	9200	9200	9200	0
34	20241023	193000	506873440	9200	9200	9200	9200	0
35	20241023	192900	506873440	9200	9200	9200	9200	0
36	20241023	192800	506873440	9200	9200	9200	9200	0
37	20241023	192700	506873440	9200	9200	9200	9200	0
38	20241023	192600	506873440	9200	9200	9200	9200	0
39	20241023	192500	506873440	9200	9200	9200	9200	0
40	20241023	192400	506873440	9200	9200	9200	9200	0
41	20241023	192300	506873440	9200	9200	9200	9200	0
42	20241023	192200	506873440	9200	9200	9200	9200	0
43	20241023	192100	506873440	9200	9200	9200	9200	0
44	20241023	192000	506873440	9200	9200	9200	9200	0
45	20241023	191900	506873440	9200	9200	9200	9200	0
46	20241023	191800	506873440	9200	9200	9200	9200	0
47	20241023	191700	506873440	9200	9200	9200	9200	0
48	20241023	191600	506873440	9200	9200	9200	9200	0
49	20241023	191500	506873440	9200	9200	9200	9200	0
50	20241023	191400	506873440	9200	9200	9200	9200	0
51	20241023	191300	506873440	9200	9200	9200	9200	0
52	20241023	191200	506873440	9200	9200	9200	9200	0
53	20241023	191100	506873440	9200	9200	9200	9200	0
54	20241023	191000	506873440	9200	9200	9200	9200	0
55	20241023	190900	506873440	9200	9200	9200	9200	0
56	20241023	190800	506873440	9200	9200	9200	9200	0
57	20241023	190700	506873440	9200	9200	9200	9200	0
58	20241023	190600	506873440	9200	9200	9200	9200	0
59	20241023	190500	506873440	9200	9200	9200	9200	0
60	20241023	190400	506873440	9200	9200	9200	9200	0
61	20241023	190300	506873440	9200	9200	9200	9200	0
62	20241023	190200	506873440	9200	9200	9200	9200	844
63	20241023	190100	506873440	9200	9200	9200	9200	0
64	20241023	190000	506873440	9200	9200	9200	9200	0
65	20241023	185900	506873440	9200	9200	9200	9200	0
66	20241023	185800	506873440	9200	9200	9200	9200	0
67	20241023	185700	506873440	9200	9200	9200	9200	0
68	20241023	185600	506873440	9200	9200	9200	9200	0
69	20241023	185500	506873440	9200	9200	9200	9200	0
70	20241023	185400	506873440	9200	9200	9200	9200	0
71	20241023	185300	506873440	9200	9200	9200	9200	0
72	20241023	185200	506873440	9200	9200	9200	9200	0
73	20241023	185100	506873440	9200	9200	9200	9200	0
74	20241023	185000	506873440	9200	9200	9200	9200	0
75	20241023	184900	506873440	9200	9200	9200	9200	0
76	20241023	184800	506873440	9200	9200	9200	9200	0
77	20241023	184700	506873440	9200	9200	9200	9200	0
78	20241023	184600	506873440	9200	9200	9200	9200	0
79	20241023	184500	506873440	9200	9200	9200	9200	0
80	20241023	184400	506873440	9200	9200	9200	9200	0
81	20241023	184300	506873440	9200	9200	9200	9200	0
82	20241023	184200	506873440	9200	9200	9200	9200	0
83	20241023	184100	506873440	9200	9200	9200	9200	0
84	20241023	184000	506873440	9200	9200	9200	9200	0
85	20241023	183900	506873440	9200	9200	9200	9200	0
86	20241023	183800	506873440	9200	9200	9200	9200	0
87	20241023	183700	506873440	9200	9200	9200	9200	0
88	20241023	183600	506873440	9200	9200	9200	9200	0
89	20241023	183500	506873440	9200	9200	9200	9200	0
90	20241023	183400	506873440	9200	9200	9200	9200	0
91	20241023	183300	506873440	9200	9200	9200	9200	0
92	20241023	183200	506873440	9200	9200	9200	9200	844
93	20241023	183100	506873440	9200	9200	9200	9200	0
94	20241023	183000	506873440	9200	9200	9200	9200	0
95	20241023	182900	506873440	9200	9200	9200	9200	0
96	20241023	182800	506873440	9200	9200	9200	9200	0
97	20241023	182700	506873440	9200	9200	9200	9200	0
98	20241023	182600	506873440	9200	9200	9200	9200	0
99	20241023	182500	506873440	9200	9200	9200	9200	0
100	20241023	182400	506873440	9200	9200	9200	9200	0
101	20241023	182300	506873440	9200	9200	9200	9200	0
102	20241023	182200	506873440	9200	9200	9200	9200	0
103	20241023	182100	506873440	9200	9200	9200	9200	0
104	20241023	182000	506873440	9200	9200	9200	9200	0
105	20241023	181900	506873440	9200	9200	9200	9200	0
106	20241023	181800	506873440	9200	9200	9200	9200	0
107	20241023	181700	506873440	9200	9200	9200	9200	0
108	20241023	181600	506873440	9200	9200	9200	9200	0
109	20241023	181500	506873440	9200	9200	9200	9200	0
110	20241023	181400	506873440	9200	9200	9200	9200	0
111	20241023	181300	506873440	9200	9200	9200	9200	0
112	20241023	181200	506873440	9200	9200	9200	9200	0
113	20241023	181100	506873440	9200	9200	9200	9200	0
114	20241023	181000	506873440	9200	9200	9200	9200	0
115	20241023	180900	506873440	9200	9200	9200	9200	0
116	20241023	180800	506873440	9200	9200	9200	9200	0
117	20241023	180700	506873440	9200	9200	9200	9200	0
118	20241023	180600	506873440	9200	9200	9200	9200	0
119	20241023	180500	506873440	9200	9200	9200	9200	0
120	20241023	180400	506873440	9200	9200	9200	9200	0
121	20241023	180300	506873440	9200	9200	9200	9200	0
122	20241023	180200	506873440	9200	9200	9200	9200	844
123	20241023	180100	506873440	9200	9200	9200	9200	0
124	20241023	180000	506873440	9200	9200	9200	9200	0
125	20241023	175900	506873440	9200	9200	9200	9200	0
126	20241023	175800	506873440	9200	9200	9200	9200	0
127	20241023	175700	506873440	9200	9200	9200	9200	0
128	20241023	175600	506873440	9200	9200	9200	9200	0
129	20241023	175500	506873440	9200	9200	9200	9200	0
130	20241023	175400	506873440	9200	9200	9200	9200	0
131	20241023	175300	506873440	9200	9200	9200	9200	0
132	20241023	175200	506873440	9200	9200	9200	9200	0
133	20241023	175100	506873440	9200	9200	9200	9200	0
134	20241023	175000	506873440	9200	9200	9200	9200	0
135	20241023	174900	506873440	9200	9200	9200	9200	0
136	20241023	174800	506873440	9200	9200	9200	9200	0
137	20241023	174700	506873440	9200	9200	9200	9200	0
138	20241023	174600	506873440	9200	9200	9200	9200	0
139	20241023	174500	506873440	9200	9200	9200	9200	0
140	20241023	174400	506873440	9200	9200	9200	9200	0
141	20241023	174300	506873440	9200	9200	9200	9200	0
142	20241023	174200	506873440	9200	9200	9200	9200	0
143	20241023	174100	506873440	9200	9200	9200	9200	0
144	20241023	174000	506873440	9200	9200	9200	9200	0
145	20241023	173900	506873440	9200	9200	9200	9200	0
146	20241023	173800	506873440	9200	9200	9200	9200	0
147	20241023	173700	506873440	9200	9200	9200	9200	0
148	20241023	173600	506873440	9200	9200	9200	9200	0
149	20241023	173500	506873440	9200	9200	9200	9200	0
150	20241023	173400	506873440	9200	9200	9200	9200	0
151	20241023	173300	506873440	9200	9200	9200	9200	0
152	20241023	173200	506873440	9200	9200	9200	9200	844
153	20241023	173100	506873440	9200	9200	9200	9200	0
154	20241023	173000	506873440	9200	9200	9200	9200	0
155	20241023	172900	506873440	9200	9200	9200	9200	0
156	20241023	172800	506873440	9200	9200	9200	9200	0
157	20241023	172700	506873440	9200	9200	9200	9200	0
158	20241023	172600	506873440	9200	9200	9200	9200	0
159	20241023	172500	506873440	9200	9200	9200	9200	0
160	20241023	172400	506873440	9200	9200	9200	9200	0
161	20241023	172300	506873440	9200	9200	9200	9200	0
162	20241023	172200	506873440	9200	9200	9200	9200	0
163	20241023	172100	506873440	9200	9200	9200	9200	0
164	20241023	172000	506873440	9200	9200	9200	9200	0
165	20241023	171900	506873440	9200	9200	9200	9200	0
166	20241023	171800	506873440	9200	9200	9200	9200	0
167	20241023	171700	506873440	9200	9200	9200	9200	0
168	20241023	171600	506873440	9200	9200	9200	9200	0
169	20241023	171500	506873440	9200	9200	9200	9200	0
170	20241023	171400	506873440	9200	9200	9200	9200	0
171	20241023	171300	506873440	9200	9200	9200	9200	0
172	20241023	171200	506873440	9200	9200	9200	9200	0
173	20241023	171100	506873440	9200	9200	9200	9200	0
174	20241023	171000	506873440	9200	9200	9200	9200	0
175	20241023	170900	506873440	9200	9200	9200	9200	0
176	20241023	170800	506873440	9200	9200	9200	9200	0
177	20241023	170700	506873440	9200	9200	9200	9200	0
178	20241023	170600	506873440	9200	9200	9200	9200	0
179	20241023	170500	506873440	9200	9200	9200	9200	0
180	20241023	170400	506873440	9200	9200	9200	9200	0
181	20241023	170300	506873440	9200	9200	9200	9200	0
182	20241023	170200	506873440	9200	9200	9200	9200	844
183	20241023	170100	506873440	9200	9200	9200	9200	0
184	20241023	170000	506873440	9200	9200	9200	9200	0
185	20241023	165900	506873440	9200	9200	9200	9200	0
186	20241023	165800	506873440	9200	9200	9200	9200	0
187	20241023	165700	506873440	9200	9200	9200	9200	0
188	20241023	165600	506873440	9200	9200	9200	9200	0
189	20241023	165500	506873440	9200	9200	9200	9200	0
190	20241023	165400	506873440	9200	9200	9200	9200	0
191	20241023	165300	506873440	9200	9200	9200	9200	0
192	20241023	165200	506873440	9200	9200	9200	9200	0
193	20241023	165100	506873440	9200	9200	9200	9200	0
194	20241023	165000	506873440	9200	9200	9200	9200	0
195	20241023	164900	506873440	9200	9200	9200	9200	0
196	20241023	164800	506873440	9200	9200	9200	9200	0
197	20241023	164700	506873440	9200	9200	9200	9200	0
198	20241023	164600	506873440	9200	9200	9200	9200	0
199	20241023	164500	506873440	9200	9200	9200	9200	0
200	20241023	164400	506873440	9200	9200	9200	9200	0
201	20241023	164300	506873440	9200	9200	9200	9200	0
202	20241023	164200	506873440	9200	9200	9200	9200	0
203	20241023	164100	506873440	9200	9200	9200	9200	0
204	20241023	164000	506873440	9200	9200	9200	9200	0
205	20241023	163900	506873440	9200	9200	9200	9200	0
206	20241023	163800	506873440	9200	9200	9200	9200	0
207	20241023	163700	506873440	9200	9200	9200	9200	0
208	20241023	163600	506873440	9200	9200	9200	9200	0
209	20241023	163500	506873440	9200	9200	9200	9200	0
210	20241023	163400	506873440	9200	9200	9200	9200	0
211	20241023	163300	506873440	9200	9200	9200	9200	0
212	20241023	163200	506873440	9200	9200	9200	9200	844
213	20241023	163100	506873440	9200	9200	9200	9200	0
214	20241023	163000	506873440	9200	9200	9200	9200	0
215	20241023	162900	506873440	9200	9200	9200	9200	0
216	20241023	162800	506873440	9200	9200	9200	9200	0
217	20241023	162700	506873440	9200	9200	9200	9200	0
218	20241023	162600	506873440	9200	9200	9200	9200	0
219	20241023	162500	506873440	9200	9200	9200	9200	0
220	20241023	162400	506873440	9200	9200	9200	9200	0
221	20241023	162300	506873440	9200	9200	9200	9200	0
222	20241023	162200	506873440	9200	9200	9200	9200	0
223	20241023	162100	506873440	9200	9200	9200	9200	0
224	20241023	162000	506873440	9200	9200	9200	9200	0
225	20241023	161900	506873440	9200	9200	9200	9200	0
226	20241023	161800	506873440	9200	9200	9200	9200	0
227	20241023	161700	506873440	9200	9200	9200	9200	0
228	20241023	161600	506873440	9200	9200	9200	9200	0
229	20241023	161500	506873440	9200	9200	9200	9200	0
230	20241023	161400	506873440	9200	9200	9200	9200	0
231	20241023	161300	506873440	9200	9200	9200	9200	0
232	20241023	161200	506873440	9200	9200	9200	9200	0
233	20241023	161100	506873440	9200	9200	9200	9200	0
234	20241023	161000	506873440	9200	9200	9200	9200	0
235	20241023	160900	506873440	9200	9200	9200	9200	0
236	20241023	160800	506873440	9200	9200	9200	9200	0
237	20241023	160700	506873440	9200	9200	9200	9200	0
238	20241023	160600	506873440	9200	9200	9200	9200	0
239	20241023	160500	506873440	9200	9200	9200	9200	0
240	20241023	160400	506873440	9200	9200	9200	9200	0
241	20241023	160300	506873440	9200	9200	9200	9200	0
242	20241023	160200	506873440	9200	9200	9200	9200	844
243	20241023	160100	506873440	9200	9200	9200	9200	0
244	20241023	160000	506873440	9200	9200	9200	9200	0
245	20241023	155900	506873440	9200	9200	9200	9200	0
246	20241023	155800	506873440	9200	9200	9200	9200	0
247	20241023	155700	506873440	9200	9200	9200	9200	0
248	20241023	155600	506873440	9200	9200	9200	9200	0
249	20241023	155500	506873440	9200	9200	9200	9200	0
250	20241023	155400	506873440	9200	9200	9200	9200	0
251	20241023	155300	506873440	9200	9200	9200	9200	0
252	20241023	155200	506873440	9200	9200	9200	9200	0
253	20241023	155100	506873440	9200	9200	9200	9200	0
254	20241023	155000	506873440	9200	9200	9200	9200	0
255	20241023	154900	506873440	9200	9200	9200	9200	0
256	20241023	154800	506873440	9200	9200	9200	9200	0
257	20241023	154700	506873440	9200	9200	9200	9200	0
258	20241023	154600	506873440	9200	9200	9200	9200	0
259	20241023	154500	506873440	9200	9200	9200	9200	0
260	20241023	154400	506873440	9200	9200	9200	9200	0
261	20241023	154300	506873440	9200	9200	9200	9200	0
262	20241023	154200	506873440	9200	9200	9200	9200	0
263	20241023	154100	506873440	9200	9200	9200	9200	0
264	20241023	154000	506873440	9200	9200	9200	9200	0
265	20241023	153900	506873440	9200	9200	9200	9200	0
266	20241023	153800	506873440	9200	9200	9200	9200	0
267	20241023	153700	506873440	9200	9200	9200	9200	0
268	20241023	153600	506873440	9200	9200	9200	9200	0
269	20241023	153500	506873440	9200	9200	9200	9200	0
270	20241023	153400	506873440	9200	9200	9200	9200	0
271	20241023	153300	506873440	9200	9200	9200	9200	0
272	20241023	153200	506873440	9200	9200	9200	9200	844
273	20241023	153100	506873440	9200	9200	9200	9200	0
274	20241023	153000	506873440	9200	9200	9200	9200	844
275	20241023	152900	499108640	9240	9240	9240	9240	0
276	20241023	152800	499108640	9240	9240	9240	9240	0
277	20241023	152700	499108640	9240	9240	9240	9240	0
278	20241023	152600	499108640	9240	9240	9240	9240	0
279	20241023	152500	499108640	9240	9240	9240	9240	0
280	20241023	152400	499108640	9240	9240	9240	9240	0
281	20241023	152300	499108640	9240	9240	9240	9240	0
282	20241023	152200	499108640	9240	9240	9240	9240	0
283	20241023	152100	499108640	9240	9240	9240	9240	0
284	20241023	152000	499108640	9240	9240	9240	9240	0
285	20241023	151900	499108640	9240	9240	9240	9240	21
286	20241023	151800	498914600	9240	9240	9240	9240	2
287	20241023	151700	498896120	9200	9200	9200	9200	450
288	20241023	151600	494756120	9240	9240	9240	9240	0
289	20241023	151500	494756120	9240	9240	9240	9240	0
290	20241023	151400	494756120	9240	9240	9240	9240	0
291	20241023	151300	494756120	9240	9240	9240	9240	0
292	20241023	151200	494756120	9240	9220	9240	9220	36
293	20241023	151100	494423800	9220	9200	9220	9200	22
294	20241023	151000	494221090	9210	9210	9210	9210	0
295	20241023	150900	494221090	9210	9210	9210	9210	218
296	20241023	150800	492213310	9200	9210	9210	9200	17
297	20241023	150700	492056900	9200	9210	9210	9200	20
298	20241023	150600	491872800	9210	9210	9210	9210	0
299	20241023	150500	491872800	9210	9210	9210	9210	0
300	20241023	150400	491872800	9210	9210	9210	9210	0
301	20241023	150300	491872800	9210	9210	9210	9210	0
302	20241023	150200	491872800	9210	9210	9210	9210	18
303	20241023	150100	491707020	9210	9210	9210	9210	18
304	20241023	150000	491541240	9210	9210	9210	9210	947
305	20241023	145900	482819370	9210	9210	9210	9210	0
306	20241023	145800	482819370	9210	9210	9210	9210	0
307	20241023	145700	482819370	9210	9210	9210	9210	0
308	20241023	145600	482819370	9210	9210	9210	9210	0
309	20241023	145500	482819370	9210	9210	9210	9210	45
310	20241023	145400	482404920	9210	9190	9210	9190	89
311	20241023	145300	481585650	9150	9150	9150	9150	20
312	20241023	145200	481402650	9210	9160	9210	9150	104
313	20241023	145100	480445340	9120	9120	9120	9120	0
314	20241023	145000	480445340	9120	9120	9120	9120	0
315	20241023	144900	480445340	9120	9250	9250	9120	1836
316	20241023	144800	463673200	9190	9190	9190	9190	0
317	20241023	144700	463673200	9190	9190	9190	9190	0
318	20241023	144600	463673200	9190	9220	9220	9190	735
319	20241023	144500	456897040	9200	9200	9200	9200	0
320	20241023	144400	456897040	9200	9200	9200	9200	0
321	20241023	144300	456897040	9200	9280	9290	9200	112
322	20241023	144200	455864770	9290	9290	9290	9290	0
323	20241023	144100	455864770	9290	9210	9290	9210	33
324	20241023	144000	455559390	9210	9210	9210	9210	0
325	20241023	143900	455559390	9210	9230	9230	9200	21
326	20241023	143800	455366100	9290	9290	9290	9290	0
327	20241023	143700	455366100	9290	9290	9290	9290	0
328	20241023	143600	455366100	9290	9290	9290	9290	15
329	20241023	143500	455226750	9290	9290	9290	9290	2
330	20241023	143400	455208170	9300	9300	9300	9260	34
331	20241023	143300	454892750	9250	9250	9250	9250	101
332	20241023	143200	453958500	9300	9250	9300	9250	21
333	20241023	143100	453764200	9290	9290	9290	9290	0
334	20241023	143000	453764200	9290	9290	9290	9290	55
335	20241023	142900	453253250	9290	9290	9290	9290	0
336	20241023	142800	453253250	9290	9290	9290	9290	50
337	20241023	142700	452788750	9300	9300	9300	9300	10
338	20241023	142600	452695750	9250	9260	9260	9250	22
339	20241023	142500	452492240	9300	9300	9300	9300	100
340	20241023	142400	451562240	9300	9300	9300	9300	36
341	20241023	142300	451227440	9300	9290	9300	9290	248
342	20241023	142200	448922470	9290	9280	9290	9280	347
343	20241023	142100	445700140	9250	9250	9250	9250	0
344	20241023	142000	445700140	9250	9250	9250	9250	0
345	20241023	141900	445700140	9250	9270	9270	9250	120
346	20241023	141800	444588140	9250	9250	9250	9250	10
347	20241023	141700	444495640	9250	9250	9250	9250	0
348	20241023	141600	444495640	9250	9250	9250	9250	43
349	20241023	141500	444097890	9250	9250	9250	9250	28
350	20241023	141400	443838890	9250	9250	9250	9250	0
351	20241023	141300	443838890	9250	9250	9250	9250	176
352	20241023	141200	442210890	9250	9250	9250	9250	20
353	20241023	141100	442025890	9250	9250	9250	9250	6
354	20241023	141000	441970390	9250	9230	9250	9230	331
355	20241023	140900	438911950	9230	9230	9230	9230	15
356	20241023	140800	438773500	9200	9200	9200	9200	0
357	20241023	140700	438773500	9200	9210	9210	9200	144
358	20241023	140600	437447310	9200	9200	9200	9200	82
359	20241023	140500	436692910	9140	9200	9200	9140	23
360	20241023	140400	436482450	9200	9200	9200	9200	251
361	20241023	140300	434173250	9200	9190	9200	9140	493
362	20241023	140200	429659050	9190	9210	9210	9190	158
363	20241023	140100	428206890	9190	9190	9190	9190	0
364	20241023	140000	428206890	9190	9190	9190	9190	21
365	20241023	135900	428013900	9190	9190	9190	9190	20
366	20241023	135800	427830100	9250	9220	9250	9190	490
367	20241023	135700	423319550	9230	9230	9230	9230	95
368	20241023	135600	422442700	9230	9230	9230	9230	0
369	20241023	135500	422442700	9230	9190	9230	9190	65
370	20241023	135400	421844990	9200	9220	9220	9200	139
371	20241023	135300	420566010	9190	9290	9290	9190	85
372	20241023	135200	419780760	9290	9190	9290	9190	540
373	20241023	135100	414816490	9200	9230	9230	9200	597
374	20241023	135000	409316380	9300	9230	9300	9230	4
375	20241023	134900	409279290	9230	9230	9230	9230	32
376	20241023	134800	408983930	9280	9280	9280	9280	0
377	20241023	134700	408983930	9280	9280	9280	9280	160
378	20241023	134600	407499130	9280	9290	9290	9280	60
379	20241023	134500	406941830	9290	9220	9290	9220	30
380	20241023	134400	406664530	9270	9290	9290	9270	252
381	20241023	134300	404326450	9300	9260	9300	9260	1380
382	20241023	134200	391540500	9250	9240	9250	9240	951
383	20241023	134100	382748190	9240	9240	9240	9240	100
384	20241023	134000	381824190	9240	9240	9240	9240	840
385	20241023	133900	374062590	9210	9210	9210	9210	20
386	20241023	133800	373878390	9240	9240	9240	9240	50
387	20241023	133700	373416390	9240	9240	9240	9240	50
388	20241023	133600	372954390	9240	9240	9240	9240	42
389	20241023	133500	372566310	9190	9190	9190	9190	0
390	20241023	133400	372566310	9190	9190	9190	9190	547
391	20241023	133300	367539380	9190	9190	9190	9190	0
392	20241023	133200	367539380	9190	9190	9190	9190	20
393	20241023	133100	367355580	9240	9240	9240	9240	50
394	20241023	133000	366893580	9240	9230	9240	9230	6
395	20241023	132900	366838190	9220	9230	9230	9220	1492
396	20241023	132800	353067980	9220	9220	9220	9220	230
397	20241023	132700	350947380	9220	9220	9220	9220	72
398	20241023	132600	350283540	9230	9230	9230	9230	1
399	20241023	132500	350274310	9220	9220	9220	9220	50
400	20241023	132400	349813310	9220	9220	9220	9220	158
401	20241023	132300	348356550	9220	9220	9220	9220	65
402	20241023	132200	347757250	9220	9220	9220	9220	1
403	20241023	132100	347748030	9220	9220	9220	9220	0
404	20241023	132000	347748030	9220	9220	9220	9220	3
405	20241023	131900	347720370	9220	9230	9230	9190	311
406	20241023	131800	344850300	9190	9200	9200	9190	1046
407	20241023	131700	335237490	9230	9190	9230	9190	1613
408	20241023	131600	320367120	9200	9200	9200	9200	50
409	20241023	131500	319907120	9200	9200	9200	9200	233
410	20241023	131400	317763520	9220	9210	9220	9210	148
411	20241023	131300	316398970	9210	9190	9210	9190	1871
412	20241023	131200	299185790	9180	9180	9180	9180	72
413	20241023	131100	298524830	9190	9190	9190	9190	190
414	20241023	131000	296778730	9180	9130	9180	9130	393
415	20241023	130900	293178160	9130	9130	9130	9130	0
416	20241023	130800	293178160	9130	9130	9130	9130	0
417	20241023	130700	293178160	9130	9130	9130	9130	0
418	20241023	130600	293178160	9130	9130	9130	9130	27
419	20241023	130500	292931650	9130	9160	9160	9130	20
420	20241023	130400	292748980	9170	9200	9200	9170	53
421	20241023	130300	292261460	9200	9200	9200	9200	0
422	20241023	130200	292261460	9200	9200	9200	9200	51
423	20241023	130100	291792260	9200	9190	9200	9190	51
424	20241023	130000	291323560	9190	9190	9190	9190	1
425	20241023	125900	291314370	9190	9190	9190	9190	180
426	20241023	125800	289660170	9190	9190	9190	9140	1108
427	20241023	125700	279478620	9190	9180	9190	9180	64
428	20241023	125600	278890960	9180	9180	9180	9180	350
429	20241023	125500	275677960	9170	9170	9170	9170	73
430	20241023	125400	275008550	9140	9140	9140	9140	0
431	20241023	125300	275008550	9140	9140	9140	9140	0
432	20241023	125200	275008550	9140	9140	9140	9140	0
433	20241023	125100	275008550	9140	9140	9140	9140	20
434	20241023	125000	274825750	9130	9130	9130	9130	0
435	20241023	124900	274825750	9130	9130	9130	9130	0
436	20241023	124800	274825750	9130	9130	9130	9130	0
437	20241023	124700	274825750	9130	9130	9130	9130	40
438	20241023	124600	274460550	9130	9130	9130	9130	0
439	20241023	124500	274460550	9130	9130	9130	9130	20
440	20241023	124400	274277950	9170	9170	9170	9170	50
441	20241023	124300	273819450	9170	9170	9170	9170	0
442	20241023	124200	273819450	9170	9170	9170	9170	50
443	20241023	124100	273360950	9170	9170	9170	9170	50
444	20241023	124000	272902450	9170	9170	9170	9170	0
445	20241023	123900	272902450	9170	9170	9170	9170	75
446	20241023	123800	272214700	9170	9140	9170	9130	180
447	20241023	123700	270565190	9150	9160	9160	9150	17
448	20241023	123600	270409630	9160	9160	9160	9160	50
449	20241023	123500	269951630	9160	9160	9160	9160	100
450	20241023	123400	269035630	9160	9160	9160	9160	102
451	20241023	123300	268101310	9160	9160	9160	9160	48
452	20241023	123200	267661630	9160	9160	9160	9160	31
453	20241023	123100	267377670	9160	9160	9160	9160	20
454	20241023	123000	267194470	9150	9150	9150	9150	0
455	20241023	122900	267194470	9150	9150	9150	9150	0
456	20241023	122800	267194470	9150	9150	9150	9150	11
457	20241023	122700	267093820	9150	9150	9150	9150	8
458	20241023	122600	267020620	9150	9150	9150	9150	196
459	20241023	122500	265227220	9150	9150	9150	9150	288
460	20241023	122400	262592020	9150	9150	9150	9150	21
461	20241023	122300	262399870	9150	9150	9150	9150	9
462	20241023	122200	262317520	9150	9150	9150	9150	0
463	20241023	122100	262317520	9150	9150	9150	9150	10
464	20241023	122000	262226020	9150	9150	9150	9150	45
465	20241023	121900	261814270	9150	9150	9150	9150	0
466	20241023	121800	261814270	9150	9150	9150	9150	21
467	20241023	121700	261622120	9170	9170	9170	9170	50
468	20241023	121600	261163620	9170	9170	9170	9170	0
469	20241023	121500	261163620	9170	9160	9170	9160	208
470	20241023	121400	259257070	9160	9160	9160	9160	68
471	20241023	121300	258634190	9160	9160	9160	9160	51
472	20241023	121200	258167030	9160	9160	9160	9160	0
473	20241023	121100	258167030	9160	9170	9170	9160	72
474	20241023	121000	257507010	9170	9170	9170	9170	233
475	20241023	120900	255370400	9170	9170	9170	9170	0
476	20241023	120800	255370400	9170	9170	9170	9170	0
477	20241023	120700	255370400	9170	9170	9170	9170	202
478	20241023	120600	253518060	9170	9170	9170	9170	0
479	20241023	120500	253518060	9170	9170	9170	9170	0
480	20241023	120400	253518060	9170	9170	9170	9170	21
481	20241023	120300	253325490	9170	9170	9170	9170	0
482	20241023	120200	253325490	9170	9170	9170	9170	0
483	20241023	120100	253325490	9170	9170	9170	9170	0
484	20241023	120000	253325490	9170	9170	9170	9170	0
485	20241023	115900	253325490	9170	9170	9170	9170	21
486	20241023	115800	253132920	9170	9170	9170	9170	54
487	20241023	115700	252637740	9180	9180	9180	9180	50
488	20241023	115600	252178740	9180	9180	9180	9180	200
489	20241023	115500	250342740	9170	9170	9170	9170	1
490	20241023	115400	250333570	9180	9180	9180	9180	184
491	20241023	115300	248644450	9180	9180	9180	9180	0
492	20241023	115200	248644450	9180	9180	9180	9180	0
493	20241023	115100	248644450	9180	9180	9180	9180	21
494	20241023	115000	248451670	9180	9180	9180	9180	48
495	20241023	114900	248011030	9180	9180	9180	9180	100
496	20241023	114800	247093030	9180	9180	9180	9180	50
497	20241023	114700	246634030	9180	9160	9180	9160	23
498	20241023	114600	246423290	9160	9160	9160	9160	75
499	20241023	114500	245736290	9160	9160	9160	9160	0
500	20241023	114400	245736290	9160	9190	9190	9160	71
501	20241023	114300	245084330	9190	9190	9190	9190	0
502	20241023	114200	245084330	9190	9190	9190	9190	100
503	20241023	114100	244165330	9190	9180	9190	9180	50
504	20241023	114000	243706130	9190	9190	9190	9190	0
505	20241023	113900	243706130	9190	9190	9190	9190	150
506	20241023	113800	242327630	9190	9190	9190	9190	1
507	20241023	113700	242318440	9150	9190	9190	9150	22
508	20241023	113600	242116550	9190	9180	9190	9180	84
509	20241023	113500	241345420	9180	9180	9180	9180	5
510	20241023	113400	241299520	9150	9150	9150	9150	0
511	20241023	113300	241299520	9150	9150	9150	9150	0
512	20241023	113200	241299520	9150	9150	9150	9150	0
513	20241023	113100	241299520	9150	9160	9160	9150	21
514	20241023	113000	241107190	9180	9160	9180	9160	354
515	20241023	112900	237858390	9170	9170	9170	9170	769
516	20241023	112800	230806660	9170	9170	9170	9170	18
517	20241023	112700	230641600	9170	9160	9170	9160	265
518	20241023	112600	228211850	9160	9160	9160	9160	0
519	20241023	112500	228211850	9160	9140	9160	9140	461
520	20241023	112400	223990980	9130	9130	9130	9130	22
521	20241023	112300	223790120	9130	9130	9130	9130	0
522	20241023	112200	223790120	9130	9130	9130	9130	0
523	20241023	112100	223790120	9130	9130	9130	9130	40
524	20241023	112000	223424920	9130	9130	9130	9130	0
525	20241023	111900	223424920	9130	9130	9130	9130	5
526	20241023	111800	223379270	9100	9100	9100	9100	22
527	20241023	111700	223179070	9100	9140	9150	9100	617
528	20241023	111600	217540180	9140	9140	9140	9140	30
529	20241023	111500	217265980	9140	9140	9140	9140	50
530	20241023	111400	216808980	9140	9140	9140	9140	50
531	20241023	111300	216351980	9140	9140	9140	9140	170
532	20241023	111200	214798180	9140	9140	9140	9140	30
533	20241023	111100	214523980	9140	9140	9140	9140	0
534	20241023	111000	214523980	9140	9140	9140	9140	51
535	20241023	110900	214057840	9140	9140	9140	9140	0
536	20241023	110800	214057840	9140	9130	9140	9130	156
537	20241023	110700	212632560	9060	9060	9060	9060	0
538	20241023	110600	212632560	9060	9060	9060	9060	0
539	20241023	110500	212632560	9060	9060	9060	9060	300
540	20241023	110400	209914560	9060	9070	9070	9060	21
541	20241023	110300	209724130	9130	9130	9130	9130	50
542	20241023	110200	209267630	9130	9130	9130	9130	4
543	20241023	110100	209231110	9130	9130	9130	9130	96
544	20241023	110000	208354630	9170	9170	9170	9170	52
545	20241023	105900	207877790	9170	9170	9170	9170	60
546	20241023	105800	207327590	9160	9170	9170	9160	69
547	20241023	105700	206695370	9130	9110	9130	9050	851
548	20241023	105600	198956070	9180	9180	9180	9180	5
549	20241023	105500	198910170	9180	9160	9180	9160	140
550	20241023	105400	197626020	9170	9170	9170	9170	50
551	20241023	105300	197167520	9170	9170	9170	9170	79
552	20241023	105200	196443090	9170	9170	9170	9170	0
553	20241023	105100	196443090	9170	9160	9180	9160	460
554	20241023	105000	192223030	9120	9120	9120	9120	21
555	20241023	104900	192031510	9160	9160	9160	9160	50
556	20241023	104800	191573510	9160	9130	9160	9130	1856
557	20241023	104700	174620770	9120	9110	9120	9100	1440
558	20241023	104600	161496370	9110	9100	9110	9100	572
559	20241023	104500	156285910	9100	9100	9100	9100	100
560	20241023	104400	155375910	9100	9100	9100	9100	0
561	20241023	104300	155375910	9100	9100	9100	9100	162
562	20241023	104200	153901710	9100	9100	9100	9100	52
563	20241023	104100	153428510	9100	9100	9100	9100	159
564	20241023	104000	151981610	9050	9050	9050	9050	15
565	20241023	103900	151845860	9050	9050	9050	9050	335
566	20241023	103800	148814110	9040	9040	9040	9040	0
567	20241023	103700	148814110	9040	9040	9040	9040	21
568	20241023	103600	148624270	9080	9050	9080	9050	322
569	20241023	103500	145708010	9050	9050	9050	9050	10
570	20241023	103400	145617510	9050	9050	9050	9050	0
571	20241023	103300	145617510	9050	9050	9050	9050	1
572	20241023	103200	145608460	9040	9040	9040	9040	0
573	20241023	103100	145608460	9040	9040	9040	9040	51
574	20241023	103000	145147420	9040	9040	9040	9040	21
575	20241023	102900	144957580	9120	9120	9120	9120	0
576	20241023	102800	144957580	9120	9120	9120	9120	50
577	20241023	102700	144501580	9130	9120	9130	9120	50
578	20241023	102600	144045150	9130	9130	9130	9130	0
579	20241023	102500	144045150	9130	9130	9130	9130	52
580	20241023	102400	143570390	9130	9130	9140	9130	51
581	20241023	102300	143104290	9150	9050	9150	9050	31
582	20241023	102200	142822740	9150	9120	9150	9120	290
583	20241023	102100	140172910	9130	9110	9130	9110	50
584	20241023	102000	139717010	9130	9130	9130	9130	0
585	20241023	101900	139717010	9130	9110	9130	9110	50
586	20241023	101800	139260650	9130	9000	9130	9000	914
587	20241023	101700	130953750	8990	9060	9060	8990	869
588	20241023	101600	123129700	9080	9080	9080	9080	149
589	20241023	101500	121776780	9100	9100	9100	9100	100
590	20241023	101400	120866780	9100	9080	9100	9080	2
591	20241023	101300	120848600	9080	9080	9080	9080	0
592	20241023	101200	120848600	9080	9080	9080	9080	100
593	20241023	101100	119940600	9090	9090	9090	9090	329
594	20241023	101000	116949990	9070	9070	9070	9070	21
595	20241023	100900	116759520	9140	9140	9140	9140	68
596	20241023	100800	116138000	9140	9130	9140	9130	28
597	20241023	100700	115882340	9130	9130	9130	9130	50
598	20241023	100600	115425840	9130	9100	9130	9100	1715
599	20241023	100500	99806950	9090	9070	9090	9070	652
600	20241023	100400	93886150	9070	9070	9070	9070	51
601	20241023	100300	93423580	9060	9070	9070	9000	123
602	20241023	100200	92309260	9070	9070	9070	9070	18
603	20241023	100100	92146000	9080	9070	9080	9070	101
604	20241023	100000	91229920	9070	9040	9070	9040	102
605	20241023	095900	90307290	9040	9040	9040	9040	8
606	20241023	095800	90234970	8990	8990	8990	8990	0
607	20241023	095700	90234970	8990	8990	8990	8990	0
608	20241023	095600	90234970	8990	8990	8990	8990	39
609	20241023	095500	89884360	9000	9040	9040	9000	1462
610	20241023	095400	76723880	9040	9040	9040	9040	55
611	20241023	095300	76226680	9040	9040	9040	9040	2
612	20241023	095200	76208600	9000	9000	9000	9000	0
613	20241023	095100	76208600	9000	9000	9000	9000	112
614	20241023	095000	75200600	9000	9030	9030	9000	21
615	20241023	094900	75011370	9070	9070	9070	9070	50
616	20241023	094800	74557870	9080	9080	9080	9080	50
617	20241023	094700	74103870	9080	9080	9080	9080	0
618	20241023	094600	74103870	9080	9080	9080	9080	50
619	20241023	094500	73649870	9080	9080	9080	9080	50
620	20241023	094400	73195870	9080	9090	9090	9080	451
621	20241023	094300	69100690	9090	9030	9090	9030	50
622	20241023	094200	68647640	9080	9110	9110	9080	52
623	20241023	094100	68173980	9110	9050	9110	9050	476
624	20241023	094000	63844590	9080	9080	9080	9080	50
625	20241023	093900	63390590	9080	9080	9080	9080	50
626	20241023	093800	62936590	9080	9050	9080	9050	88
627	20241023	093700	62138690	9090	9080	9090	9080	52
628	20241023	093600	61666520	9080	9060	9080	9050	143
629	20241023	093500	60371090	9050	9030	9050	9030	10
630	20241023	093400	60280690	9010	9000	9010	9000	55
631	20241023	093300	59785180	8990	8980	8990	8980	50
632	20241023	093200	59335690	8990	8990	8990	8990	1
633	20241023	093100	59326700	9000	8990	9000	8990	51
634	20241023	093000	58868200	8990	8990	9010	8990	51
635	20241023	092900	58408830	9010	9050	9050	8930	123
636	20241023	092800	57302040	8950	8930	8950	8930	269
637	20241023	092700	54898050	8920	8910	8920	8910	225
638	20241023	092600	52893050	8910	8890	8910	8870	711
639	20241023	092500	46581700	8880	8880	8880	8880	0
640	20241023	092400	46581700	8880	8880	8880	8880	100
641	20241023	092300	45693700	8880	8870	8880	8870	24
642	20241023	092200	45480790	8890	8890	8890	8890	3
643	20241023	092100	45454120	8880	8900	8900	8880	112
644	20241023	092000	44457670	8900	8900	8900	8900	506
645	20241023	091900	39954270	8900	8900	8900	8900	364
646	20241023	091800	36714670	8920	8920	8920	8920	19
647	20241023	091700	36545190	8920	8920	8920	8920	0
648	20241023	091600	36545190	8920	8910	8920	8910	263
649	20241023	091500	34201850	8920	8950	8950	8920	1334
650	20241023	091400	22293670	8950	8950	8950	8950	37
651	20241023	091300	21962520	8950	8950	8950	8940	46
652	20241023	091200	21551250	8950	8970	8970	8950	380
653	20241023	091100	18147510	8970	8980	8980	8970	61
654	20241023	091000	17599830	8980	8980	8980	8980	15
655	20241023	090900	17465130	8980	8980	8980	8980	0
656	20241023	090800	17465130	8980	8990	8990	8980	263
657	20241023	090700	15101360	8990	9000	9000	8990	156
658	20241023	090600	13697410	9000	9040	9040	9000	1015
659	20241023	090500	4561960	9060	9060	9060	9060	0
660	20241023	090400	4561960	9060	9060	9060	9060	10
661	20241023	090300	4471360	9080	9070	9080	9070	440
662	20241023	090200	476560	9070	9070	9070	9070	2
663	20241023	090100	458420	9000	9000	9000	9000	4
664	20241023	090000	422420	9000	8920	9010	8920	47