KissMeData/170030/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203300	447538840	5320	5320	5320	5320	643
3	20241022	203200	447538840	5320	5320	5320	5320	0
4	20241022	203100	447538840	5320	5320	5320	5320	0
5	20241022	203000	447538840	5320	5320	5320	5320	0
6	20241022	202900	447538840	5320	5320	5320	5320	0
7	20241022	202800	447538840	5320	5320	5320	5320	0
8	20241022	202700	447538840	5320	5320	5320	5320	0
9	20241022	202600	447538840	5320	5320	5320	5320	0
10	20241022	202500	447538840	5320	5320	5320	5320	0
11	20241022	202400	447538840	5320	5320	5320	5320	0
12	20241022	202300	447538840	5320	5320	5320	5320	0
13	20241022	202200	447538840	5320	5320	5320	5320	0
14	20241022	202100	447538840	5320	5320	5320	5320	0
15	20241022	202000	447538840	5320	5320	5320	5320	0
16	20241022	201900	447538840	5320	5320	5320	5320	0
17	20241022	201800	447538840	5320	5320	5320	5320	0
18	20241022	201700	447538840	5320	5320	5320	5320	0
19	20241022	201600	447538840	5320	5320	5320	5320	0
20	20241022	201500	447538840	5320	5320	5320	5320	0
21	20241022	201400	447538840	5320	5320	5320	5320	0
22	20241022	201300	447538840	5320	5320	5320	5320	0
23	20241022	201200	447538840	5320	5320	5320	5320	0
24	20241022	201100	447538840	5320	5320	5320	5320	0
25	20241022	201000	447538840	5320	5320	5320	5320	0
26	20241022	200900	447538840	5320	5320	5320	5320	0
27	20241022	200800	447538840	5320	5320	5320	5320	0
28	20241022	200700	447538840	5320	5320	5320	5320	0
29	20241022	200600	447538840	5320	5320	5320	5320	0
30	20241022	200500	447538840	5320	5320	5320	5320	0
31	20241022	200400	447538840	5320	5320	5320	5320	0
32	20241022	200300	447538840	5320	5320	5320	5320	643
33	20241022	200200	447538840	5320	5320	5320	5320	0
34	20241022	200100	447538840	5320	5320	5320	5320	0
35	20241022	200000	447538840	5320	5320	5320	5320	0
36	20241022	195900	447538840	5320	5320	5320	5320	0
37	20241022	195800	447538840	5320	5320	5320	5320	0
38	20241022	195700	447538840	5320	5320	5320	5320	0
39	20241022	195600	447538840	5320	5320	5320	5320	0
40	20241022	195500	447538840	5320	5320	5320	5320	0
41	20241022	195400	447538840	5320	5320	5320	5320	0
42	20241022	195300	447538840	5320	5320	5320	5320	0
43	20241022	195200	447538840	5320	5320	5320	5320	0
44	20241022	195100	447538840	5320	5320	5320	5320	0
45	20241022	195000	447538840	5320	5320	5320	5320	0
46	20241022	194900	447538840	5320	5320	5320	5320	0
47	20241022	194800	447538840	5320	5320	5320	5320	0
48	20241022	194700	447538840	5320	5320	5320	5320	0
49	20241022	194600	447538840	5320	5320	5320	5320	0
50	20241022	194500	447538840	5320	5320	5320	5320	0
51	20241022	194400	447538840	5320	5320	5320	5320	0
52	20241022	194300	447538840	5320	5320	5320	5320	0
53	20241022	194200	447538840	5320	5320	5320	5320	0
54	20241022	194100	447538840	5320	5320	5320	5320	0
55	20241022	194000	447538840	5320	5320	5320	5320	0
56	20241022	193900	447538840	5320	5320	5320	5320	0
57	20241022	193800	447538840	5320	5320	5320	5320	0
58	20241022	193700	447538840	5320	5320	5320	5320	0
59	20241022	193600	447538840	5320	5320	5320	5320	0
60	20241022	193500	447538840	5320	5320	5320	5320	0
61	20241022	193400	447538840	5320	5320	5320	5320	0
62	20241022	193300	447538840	5320	5320	5320	5320	643
63	20241022	193200	447538840	5320	5320	5320	5320	0
64	20241022	193100	447538840	5320	5320	5320	5320	0
65	20241022	193000	447538840	5320	5320	5320	5320	0
66	20241022	192900	447538840	5320	5320	5320	5320	0
67	20241022	192800	447538840	5320	5320	5320	5320	0
68	20241022	192700	447538840	5320	5320	5320	5320	0
69	20241022	192600	447538840	5320	5320	5320	5320	0
70	20241022	192500	447538840	5320	5320	5320	5320	0
71	20241022	192400	447538840	5320	5320	5320	5320	0
72	20241022	192300	447538840	5320	5320	5320	5320	0
73	20241022	192200	447538840	5320	5320	5320	5320	0
74	20241022	192100	447538840	5320	5320	5320	5320	0
75	20241022	192000	447538840	5320	5320	5320	5320	0
76	20241022	191900	447538840	5320	5320	5320	5320	0
77	20241022	191800	447538840	5320	5320	5320	5320	0
78	20241022	191700	447538840	5320	5320	5320	5320	0
79	20241022	191600	447538840	5320	5320	5320	5320	0
80	20241022	191500	447538840	5320	5320	5320	5320	0
81	20241022	191400	447538840	5320	5320	5320	5320	0
82	20241022	191300	447538840	5320	5320	5320	5320	0
83	20241022	191200	447538840	5320	5320	5320	5320	0
84	20241022	191100	447538840	5320	5320	5320	5320	0
85	20241022	191000	447538840	5320	5320	5320	5320	0
86	20241022	190900	447538840	5320	5320	5320	5320	0
87	20241022	190800	447538840	5320	5320	5320	5320	0
88	20241022	190700	447538840	5320	5320	5320	5320	0
89	20241022	190600	447538840	5320	5320	5320	5320	0
90	20241022	190500	447538840	5320	5320	5320	5320	0
91	20241022	190400	447538840	5320	5320	5320	5320	0
92	20241022	190300	447538840	5320	5320	5320	5320	643
93	20241022	190200	447538840	5320	5320	5320	5320	0
94	20241022	190100	447538840	5320	5320	5320	5320	0
95	20241022	190000	447538840	5320	5320	5320	5320	0
96	20241022	185900	447538840	5320	5320	5320	5320	0
97	20241022	185800	447538840	5320	5320	5320	5320	0
98	20241022	185700	447538840	5320	5320	5320	5320	0
99	20241022	185600	447538840	5320	5320	5320	5320	0
100	20241022	185500	447538840	5320	5320	5320	5320	0
101	20241022	185400	447538840	5320	5320	5320	5320	0
102	20241022	185300	447538840	5320	5320	5320	5320	0
103	20241022	185200	447538840	5320	5320	5320	5320	0
104	20241022	185100	447538840	5320	5320	5320	5320	0
105	20241022	185000	447538840	5320	5320	5320	5320	0
106	20241022	184900	447538840	5320	5320	5320	5320	0
107	20241022	184800	447538840	5320	5320	5320	5320	0
108	20241022	184700	447538840	5320	5320	5320	5320	0
109	20241022	184600	447538840	5320	5320	5320	5320	0
110	20241022	184500	447538840	5320	5320	5320	5320	0
111	20241022	184400	447538840	5320	5320	5320	5320	0
112	20241022	184300	447538840	5320	5320	5320	5320	0
113	20241022	184200	447538840	5320	5320	5320	5320	0
114	20241022	184100	447538840	5320	5320	5320	5320	0
115	20241022	184000	447538840	5320	5320	5320	5320	0
116	20241022	183900	447538840	5320	5320	5320	5320	0
117	20241022	183800	447538840	5320	5320	5320	5320	0
118	20241022	183700	447538840	5320	5320	5320	5320	0
119	20241022	183600	447538840	5320	5320	5320	5320	0
120	20241022	183500	447538840	5320	5320	5320	5320	0
121	20241022	183400	447538840	5320	5320	5320	5320	0
122	20241022	183300	447538840	5320	5320	5320	5320	643
123	20241022	183200	447538840	5320	5320	5320	5320	0
124	20241022	183100	447538840	5320	5320	5320	5320	0
125	20241022	183000	447538840	5320	5320	5320	5320	0
126	20241022	182900	447538840	5320	5320	5320	5320	0
127	20241022	182800	447538840	5320	5320	5320	5320	0
128	20241022	182700	447538840	5320	5320	5320	5320	0
129	20241022	182600	447538840	5320	5320	5320	5320	0
130	20241022	182500	447538840	5320	5320	5320	5320	0
131	20241022	182400	447538840	5320	5320	5320	5320	0
132	20241022	182300	447538840	5320	5320	5320	5320	0
133	20241022	182200	447538840	5320	5320	5320	5320	0
134	20241022	182100	447538840	5320	5320	5320	5320	0
135	20241022	182000	447538840	5320	5320	5320	5320	0
136	20241022	181900	447538840	5320	5320	5320	5320	0
137	20241022	181800	447538840	5320	5320	5320	5320	0
138	20241022	181700	447538840	5320	5320	5320	5320	0
139	20241022	181600	447538840	5320	5320	5320	5320	0
140	20241022	181500	447538840	5320	5320	5320	5320	0
141	20241022	181400	447538840	5320	5320	5320	5320	0
142	20241022	181300	447538840	5320	5320	5320	5320	0
143	20241022	181200	447538840	5320	5320	5320	5320	0
144	20241022	181100	447538840	5320	5320	5320	5320	0
145	20241022	181000	447538840	5320	5320	5320	5320	0
146	20241022	180900	447538840	5320	5320	5320	5320	0
147	20241022	180800	447538840	5320	5320	5320	5320	0
148	20241022	180700	447538840	5320	5320	5320	5320	0
149	20241022	180600	447538840	5320	5320	5320	5320	0
150	20241022	180500	447538840	5320	5320	5320	5320	0
151	20241022	180400	447538840	5320	5320	5320	5320	0
152	20241022	180300	447538840	5320	5320	5320	5320	643
153	20241022	180200	447538840	5320	5320	5320	5320	0
154	20241022	180100	447538840	5320	5320	5320	5320	0
155	20241022	180000	447538840	5320	5320	5320	5320	0
156	20241022	175900	447538840	5320	5320	5320	5320	0
157	20241022	175800	447538840	5320	5320	5320	5320	0
158	20241022	175700	447538840	5320	5320	5320	5320	0
159	20241022	175600	447538840	5320	5320	5320	5320	0
160	20241022	175500	447538840	5320	5320	5320	5320	0
161	20241022	175400	447538840	5320	5320	5320	5320	0
162	20241022	175300	447538840	5320	5320	5320	5320	0
163	20241022	175200	447538840	5320	5320	5320	5320	0
164	20241022	175100	447538840	5320	5320	5320	5320	0
165	20241022	175000	447538840	5320	5320	5320	5320	0
166	20241022	174900	447538840	5320	5320	5320	5320	0
167	20241022	174800	447538840	5320	5320	5320	5320	0
168	20241022	174700	447538840	5320	5320	5320	5320	0
169	20241022	174600	447538840	5320	5320	5320	5320	0
170	20241022	174500	447538840	5320	5320	5320	5320	0
171	20241022	174400	447538840	5320	5320	5320	5320	0
172	20241022	174300	447538840	5320	5320	5320	5320	0
173	20241022	174200	447538840	5320	5320	5320	5320	0
174	20241022	174100	447538840	5320	5320	5320	5320	0
175	20241022	174000	447538840	5320	5320	5320	5320	0
176	20241022	173900	447538840	5320	5320	5320	5320	0
177	20241022	173800	447538840	5320	5320	5320	5320	0
178	20241022	173700	447538840	5320	5320	5320	5320	0
179	20241022	173600	447538840	5320	5320	5320	5320	0
180	20241022	173500	447538840	5320	5320	5320	5320	0
181	20241022	173400	447538840	5320	5320	5320	5320	0
182	20241022	173300	447538840	5320	5320	5320	5320	643
183	20241022	173200	447538840	5320	5320	5320	5320	0
184	20241022	173100	447538840	5320	5320	5320	5320	0
185	20241022	173000	447538840	5320	5320	5320	5320	0
186	20241022	172900	447538840	5320	5320	5320	5320	0
187	20241022	172800	447538840	5320	5320	5320	5320	0
188	20241022	172700	447538840	5320	5320	5320	5320	0
189	20241022	172600	447538840	5320	5320	5320	5320	0
190	20241022	172500	447538840	5320	5320	5320	5320	0
191	20241022	172400	447538840	5320	5320	5320	5320	0
192	20241022	172300	447538840	5320	5320	5320	5320	0
193	20241022	172200	447538840	5320	5320	5320	5320	0
194	20241022	172100	447538840	5320	5320	5320	5320	0
195	20241022	172000	447538840	5320	5320	5320	5320	0
196	20241022	171900	447538840	5320	5320	5320	5320	0
197	20241022	171800	447538840	5320	5320	5320	5320	0
198	20241022	171700	447538840	5320	5320	5320	5320	0
199	20241022	171600	447538840	5320	5320	5320	5320	0
200	20241022	171500	447538840	5320	5320	5320	5320	0
201	20241022	171400	447538840	5320	5320	5320	5320	0
202	20241022	171300	447538840	5320	5320	5320	5320	0
203	20241022	171200	447538840	5320	5320	5320	5320	0
204	20241022	171100	447538840	5320	5320	5320	5320	0
205	20241022	171000	447538840	5320	5320	5320	5320	0
206	20241022	170900	447538840	5320	5320	5320	5320	0
207	20241022	170800	447538840	5320	5320	5320	5320	0
208	20241022	170700	447538840	5320	5320	5320	5320	0
209	20241022	170600	447538840	5320	5320	5320	5320	0
210	20241022	170500	447538840	5320	5320	5320	5320	0
211	20241022	170400	447538840	5320	5320	5320	5320	0
212	20241022	170300	447538840	5320	5320	5320	5320	643
213	20241022	170200	447538840	5320	5320	5320	5320	0
214	20241022	170100	447538840	5320	5320	5320	5320	0
215	20241022	170000	447538840	5320	5320	5320	5320	0
216	20241022	165900	447538840	5320	5320	5320	5320	0
217	20241022	165800	447538840	5320	5320	5320	5320	0
218	20241022	165700	447538840	5320	5320	5320	5320	0
219	20241022	165600	447538840	5320	5320	5320	5320	0
220	20241022	165500	447538840	5320	5320	5320	5320	0
221	20241022	165400	447538840	5320	5320	5320	5320	0
222	20241022	165300	447538840	5320	5320	5320	5320	0
223	20241022	165200	447538840	5320	5320	5320	5320	0
224	20241022	165100	447538840	5320	5320	5320	5320	0
225	20241022	165000	447538840	5320	5320	5320	5320	0
226	20241022	164900	447538840	5320	5320	5320	5320	0
227	20241022	164800	447538840	5320	5320	5320	5320	0
228	20241022	164700	447538840	5320	5320	5320	5320	0
229	20241022	164600	447538840	5320	5320	5320	5320	0
230	20241022	164500	447538840	5320	5320	5320	5320	0
231	20241022	164400	447538840	5320	5320	5320	5320	0
232	20241022	164300	447538840	5320	5320	5320	5320	0
233	20241022	164200	447538840	5320	5320	5320	5320	0
234	20241022	164100	447538840	5320	5320	5320	5320	0
235	20241022	164000	447538840	5320	5320	5320	5320	0
236	20241022	163900	447538840	5320	5320	5320	5320	0
237	20241022	163800	447538840	5320	5320	5320	5320	0
238	20241022	163700	447538840	5320	5320	5320	5320	0
239	20241022	163600	447538840	5320	5320	5320	5320	0
240	20241022	163500	447538840	5320	5320	5320	5320	0
241	20241022	163400	447538840	5320	5320	5320	5320	0
242	20241022	163300	447538840	5320	5320	5320	5320	643
243	20241022	163200	447538840	5320	5320	5320	5320	0
244	20241022	163100	447538840	5320	5320	5320	5320	0
245	20241022	163000	447538840	5320	5320	5320	5320	0
246	20241022	162900	447538840	5320	5320	5320	5320	0
247	20241022	162800	447538840	5320	5320	5320	5320	0
248	20241022	162700	447538840	5320	5320	5320	5320	0
249	20241022	162600	447538840	5320	5320	5320	5320	0
250	20241022	162500	447538840	5320	5320	5320	5320	0
251	20241022	162400	447538840	5320	5320	5320	5320	0
252	20241022	162300	447538840	5320	5320	5320	5320	0
253	20241022	162200	447538840	5320	5320	5320	5320	0
254	20241022	162100	447538840	5320	5320	5320	5320	0
255	20241022	162000	447538840	5320	5320	5320	5320	0
256	20241022	161900	447538840	5320	5320	5320	5320	0
257	20241022	161800	447538840	5320	5320	5320	5320	0
258	20241022	161700	447538840	5320	5320	5320	5320	0
259	20241022	161600	447538840	5320	5320	5320	5320	0
260	20241022	161500	447538840	5320	5320	5320	5320	0
261	20241022	161400	447538840	5320	5320	5320	5320	0
262	20241022	161300	447538840	5320	5320	5320	5320	0
263	20241022	161200	447538840	5320	5320	5320	5320	0
264	20241022	161100	447538840	5320	5320	5320	5320	0
265	20241022	161000	447538840	5320	5320	5320	5320	0
266	20241022	160900	447538840	5320	5320	5320	5320	0
267	20241022	160800	447538840	5320	5320	5320	5320	0
268	20241022	160700	447538840	5320	5320	5320	5320	0
269	20241022	160600	447538840	5320	5320	5320	5320	0
270	20241022	160500	447538840	5320	5320	5320	5320	0
271	20241022	160400	447538840	5320	5320	5320	5320	0
272	20241022	160300	447538840	5320	5320	5320	5320	643
273	20241022	160200	447538840	5320	5320	5320	5320	0
274	20241022	160100	447538840	5320	5320	5320	5320	0
275	20241022	160000	447538840	5320	5320	5320	5320	0
276	20241022	155900	447538840	5320	5320	5320	5320	0
277	20241022	155800	447538840	5320	5320	5320	5320	0
278	20241022	155700	447538840	5320	5320	5320	5320	0
279	20241022	155600	447538840	5320	5320	5320	5320	0
280	20241022	155500	447538840	5320	5320	5320	5320	0
281	20241022	155400	447538840	5320	5320	5320	5320	0
282	20241022	155300	447538840	5320	5320	5320	5320	0
283	20241022	155200	447538840	5320	5320	5320	5320	0
284	20241022	155100	447538840	5320	5320	5320	5320	0
285	20241022	155000	447538840	5320	5320	5320	5320	0
286	20241022	154900	447538840	5320	5320	5320	5320	0
287	20241022	154800	447538840	5320	5320	5320	5320	0
288	20241022	154700	447538840	5320	5320	5320	5320	0
289	20241022	154600	447538840	5320	5320	5320	5320	0
290	20241022	154500	447538840	5320	5320	5320	5320	0
291	20241022	154400	447538840	5320	5320	5320	5320	0
292	20241022	154300	447538840	5320	5320	5320	5320	0
293	20241022	154200	447538840	5320	5320	5320	5320	0
294	20241022	154100	447538840	5320	5320	5320	5320	0
295	20241022	154000	447538840	5320	5320	5320	5320	0
296	20241022	153900	447538840	5320	5320	5320	5320	0
297	20241022	153800	447538840	5320	5320	5320	5320	0
298	20241022	153700	447538840	5320	5320	5320	5320	0
299	20241022	153600	447538840	5320	5320	5320	5320	0
300	20241022	153500	447538840	5320	5320	5320	5320	0
301	20241022	153400	447538840	5320	5320	5320	5320	0
302	20241022	153300	447538840	5320	5320	5320	5320	643
303	20241022	153200	447538840	5320	5320	5320	5320	0
304	20241022	153100	447538840	5320	5320	5320	5320	0
305	20241022	153000	447538840	5320	5320	5320	5320	643
306	20241022	152900	444118080	5300	5300	5300	5300	0
307	20241022	152800	444118080	5300	5300	5300	5300	0
308	20241022	152700	444118080	5300	5300	5300	5300	0
309	20241022	152600	444118080	5300	5300	5300	5300	0
310	20241022	152500	444118080	5300	5300	5300	5300	0
311	20241022	152400	444118080	5300	5300	5300	5300	0
312	20241022	152300	444118080	5300	5300	5300	5300	0
313	20241022	152200	444118080	5300	5300	5300	5300	0
314	20241022	152100	444118080	5300	5300	5300	5300	0
315	20241022	152000	444118080	5300	5300	5300	5300	0
316	20241022	151900	444118080	5300	5300	5300	5300	151
317	20241022	151800	443317780	5330	5330	5330	5330	0
318	20241022	151700	443317780	5330	5320	5330	5300	5720
319	20241022	151600	412979470	5330	5330	5330	5330	1
320	20241022	151500	412974140	5330	5330	5330	5330	187
321	20241022	151400	411977430	5320	5320	5320	5320	510
322	20241022	151300	409264230	5320	5320	5320	5320	39
323	20241022	151200	409056750	5320	5320	5320	5320	30
324	20241022	151100	408897150	5320	5320	5320	5320	0
325	20241022	151000	408897150	5320	5320	5320	5320	123
326	20241022	150900	408242790	5310	5310	5310	5310	0
327	20241022	150800	408242790	5310	5310	5310	5310	0
328	20241022	150700	408242790	5310	5310	5310	5310	2
329	20241022	150600	408232170	5310	5310	5310	5310	0
330	20241022	150500	408232170	5310	5310	5310	5310	0
331	20241022	150400	408232170	5310	5310	5310	5310	0
332	20241022	150300	408232170	5310	5320	5320	5310	44
333	20241022	150200	407998520	5310	5310	5310	5310	173
334	20241022	150100	407079890	5310	5310	5310	5310	244
335	20241022	150000	405784250	5310	5300	5310	5300	1187
336	20241022	145900	399491280	5300	5320	5320	5300	2973
337	20241022	145800	383718670	5350	5350	5350	5350	1
338	20241022	145700	383713320	5350	5350	5350	5350	48
339	20241022	145600	383456520	5350	5350	5350	5350	0
340	20241022	145500	383456520	5350	5320	5350	5320	52
341	20241022	145400	383179850	5350	5350	5350	5350	0
342	20241022	145300	383179850	5350	5350	5350	5350	0
343	20241022	145200	383179850	5350	5350	5350	5350	0
344	20241022	145100	383179850	5350	5350	5350	5350	0
345	20241022	145000	383179850	5350	5350	5350	5350	1
346	20241022	144900	383174500	5320	5320	5320	5320	0
347	20241022	144800	383174500	5320	5320	5320	5320	337
348	20241022	144700	381381660	5320	5320	5320	5320	0
349	20241022	144600	381381660	5320	5320	5320	5320	0
350	20241022	144500	381381660	5320	5320	5320	5320	0
351	20241022	144400	381381660	5320	5320	5320	5320	0
352	20241022	144300	381381660	5320	5340	5340	5320	266
353	20241022	144200	379964240	5340	5340	5340	5340	0
354	20241022	144100	379964240	5340	5340	5340	5340	0
355	20241022	144000	379964240	5340	5340	5340	5340	0
356	20241022	143900	379964240	5340	5340	5340	5340	100
357	20241022	143800	379430240	5340	5340	5340	5340	0
358	20241022	143700	379430240	5340	5340	5340	5340	0
359	20241022	143600	379430240	5340	5340	5340	5340	121
360	20241022	143500	378784100	5340	5340	5340	5340	0
361	20241022	143400	378784100	5340	5340	5340	5340	0
362	20241022	143300	378784100	5340	5330	5340	5330	26
363	20241022	143200	378645510	5330	5330	5330	5330	0
364	20241022	143100	378645510	5330	5330	5330	5330	10
365	20241022	143000	378592210	5340	5340	5340	5340	11
366	20241022	142900	378533470	5340	5340	5340	5340	0
367	20241022	142800	378533470	5340	5340	5340	5340	60
368	20241022	142700	378213070	5340	5340	5340	5340	1
369	20241022	142600	378207730	5340	5340	5340	5340	3
370	20241022	142500	378191710	5340	5340	5340	5340	2
371	20241022	142400	378181030	5330	5330	5330	5330	6
372	20241022	142300	378149050	5330	5330	5330	5330	0
373	20241022	142200	378149050	5330	5330	5330	5330	10
374	20241022	142100	378095750	5340	5340	5340	5340	0
375	20241022	142000	378095750	5340	5340	5340	5340	0
376	20241022	141900	378095750	5340	5340	5340	5340	0
377	20241022	141800	378095750	5340	5340	5340	5340	0
378	20241022	141700	378095750	5340	5340	5340	5340	0
379	20241022	141600	378095750	5340	5340	5340	5340	0
380	20241022	141500	378095750	5340	5340	5340	5340	0
381	20241022	141400	378095750	5340	5340	5340	5340	54
382	20241022	141300	377807390	5330	5330	5330	5330	1
383	20241022	141200	377802060	5330	5330	5330	5330	0
384	20241022	141100	377802060	5330	5330	5330	5330	0
385	20241022	141000	377802060	5330	5330	5330	5330	30
386	20241022	140900	377642160	5330	5330	5330	5330	6
387	20241022	140800	377610180	5330	5330	5330	5330	10
388	20241022	140700	377556880	5330	5330	5330	5330	0
389	20241022	140600	377556880	5330	5330	5340	5330	14
390	20241022	140500	377482230	5330	5330	5330	5330	0
391	20241022	140400	377482230	5330	5330	5330	5330	10
392	20241022	140300	377428930	5330	5330	5330	5330	183
393	20241022	140200	376453540	5330	5330	5330	5330	5
394	20241022	140100	376426890	5330	5330	5330	5330	0
395	20241022	140000	376426890	5330	5340	5340	5330	245
396	20241022	135900	375120930	5340	5350	5350	5340	42
397	20241022	135800	374896610	5360	5360	5360	5360	0
398	20241022	135700	374896610	5360	5360	5360	5360	2
399	20241022	135600	374885890	5360	5360	5360	5360	100
400	20241022	135500	374349890	5360	5360	5360	5360	4
401	20241022	135400	374328450	5370	5370	5370	5370	0
402	20241022	135300	374328450	5370	5370	5370	5370	240
403	20241022	135200	373039650	5370	5370	5370	5370	330
404	20241022	135100	371267550	5360	5360	5360	5360	0
405	20241022	135000	371267550	5360	5360	5360	5360	0
406	20241022	134900	371267550	5360	5360	5360	5360	0
407	20241022	134800	371267550	5360	5360	5360	5360	25
408	20241022	134700	371133550	5350	5350	5350	5350	0
409	20241022	134600	371133550	5350	5350	5350	5350	0
410	20241022	134500	371133550	5350	5350	5350	5350	0
411	20241022	134400	371133550	5350	5340	5350	5340	964
412	20241022	134300	365976390	5330	5330	5330	5330	12
413	20241022	134200	365912430	5330	5340	5340	5330	15
414	20241022	134100	365832460	5330	5330	5330	5330	0
415	20241022	134000	365832460	5330	5330	5330	5330	0
416	20241022	133900	365832460	5330	5330	5330	5330	0
417	20241022	133800	365832460	5330	5330	5330	5330	0
418	20241022	133700	365832460	5330	5330	5330	5330	224
419	20241022	133600	364638540	5320	5320	5320	5320	0
420	20241022	133500	364638540	5320	5320	5320	5320	20
421	20241022	133400	364532140	5330	5330	5330	5330	0
422	20241022	133300	364532140	5330	5330	5330	5330	0
423	20241022	133200	364532140	5330	5330	5330	5330	0
424	20241022	133100	364532140	5330	5330	5330	5330	10
425	20241022	133000	364478840	5330	5330	5330	5330	40
426	20241022	132900	364265640	5320	5330	5330	5320	32
427	20241022	132800	364095390	5330	5330	5330	5330	12
428	20241022	132700	364031430	5310	5310	5310	5310	0
429	20241022	132600	364031430	5310	5330	5330	5310	111
430	20241022	132500	363440020	5330	5330	5330	5330	0
431	20241022	132400	363440020	5330	5330	5330	5330	0
432	20241022	132300	363440020	5330	5330	5330	5330	0
433	20241022	132200	363440020	5330	5330	5330	5330	5
434	20241022	132100	363413370	5330	5330	5330	5330	0
435	20241022	132000	363413370	5330	5330	5330	5330	0
436	20241022	131900	363413370	5330	5330	5330	5330	1
437	20241022	131800	363408040	5330	5330	5330	5330	4
438	20241022	131700	363386720	5330	5320	5330	5320	2634
439	20241022	131600	349369980	5320	5320	5320	5320	0
440	20241022	131500	349369980	5320	5320	5320	5320	0
441	20241022	131400	349369980	5320	5320	5320	5320	1
442	20241022	131300	349364660	5320	5320	5320	5320	4
443	20241022	131200	349343380	5310	5310	5310	5310	0
444	20241022	131100	349343380	5310	5310	5310	5310	387
445	20241022	131000	347288410	5310	5320	5320	5310	696
446	20241022	130900	343591550	5320	5320	5320	5320	0
447	20241022	130800	343591550	5320	5320	5320	5320	0
448	20241022	130700	343591550	5320	5320	5320	5320	0
449	20241022	130600	343591550	5320	5320	5320	5320	0
450	20241022	130500	343591550	5320	5320	5320	5320	0
451	20241022	130400	343591550	5320	5320	5320	5320	0
452	20241022	130300	343591550	5320	5320	5320	5320	0
453	20241022	130200	343591550	5320	5320	5320	5320	10
454	20241022	130100	343538350	5320	5320	5320	5320	0
455	20241022	130000	343538350	5320	5320	5320	5320	0
456	20241022	125900	343538350	5320	5320	5320	5320	0
457	20241022	125800	343538350	5320	5320	5320	5320	20
458	20241022	125700	343431950	5320	5320	5320	5320	10
459	20241022	125600	343378750	5320	5320	5320	5320	280
460	20241022	125500	341889150	5330	5330	5330	5330	100
461	20241022	125400	341356150	5330	5330	5330	5330	0
462	20241022	125300	341356150	5330	5330	5330	5330	0
463	20241022	125200	341356150	5330	5330	5330	5330	0
464	20241022	125100	341356150	5330	5330	5330	5330	0
465	20241022	125000	341356150	5330	5330	5330	5330	0
466	20241022	124900	341356150	5330	5330	5330	5330	50
467	20241022	124800	341089650	5310	5310	5310	5310	0
468	20241022	124700	341089650	5310	5310	5310	5310	0
469	20241022	124600	341089650	5310	5310	5310	5310	25
470	20241022	124500	340956900	5320	5320	5320	5320	0
471	20241022	124400	340956900	5320	5320	5320	5320	0
472	20241022	124300	340956900	5320	5320	5320	5320	0
473	20241022	124200	340956900	5320	5320	5320	5320	0
474	20241022	124100	340956900	5320	5320	5320	5320	0
475	20241022	124000	340956900	5320	5320	5320	5320	0
476	20241022	123900	340956900	5320	5320	5320	5320	0
477	20241022	123800	340956900	5320	5320	5320	5320	1200
478	20241022	123700	334572900	5320	5320	5320	5320	0
479	20241022	123600	334572900	5320	5320	5320	5320	0
480	20241022	123500	334572900	5320	5320	5320	5320	0
481	20241022	123400	334572900	5320	5320	5320	5320	0
482	20241022	123300	334572900	5320	5320	5320	5320	0
483	20241022	123200	334572900	5320	5320	5320	5320	0
484	20241022	123100	334572900	5320	5320	5320	5320	0
485	20241022	123000	334572900	5320	5320	5320	5320	0
486	20241022	122900	334572900	5320	5320	5320	5320	0
487	20241022	122800	334572900	5320	5320	5320	5320	0
488	20241022	122700	334572900	5320	5320	5320	5320	91
489	20241022	122600	334088780	5320	5320	5320	5320	51
490	20241022	122500	333817460	5320	5320	5320	5320	143
491	20241022	122400	333056700	5330	5330	5330	5330	100
492	20241022	122300	332523700	5330	5330	5330	5330	0
493	20241022	122200	332523700	5330	5330	5330	5330	0
494	20241022	122100	332523700	5330	5330	5330	5330	0
495	20241022	122000	332523700	5330	5330	5330	5330	19
496	20241022	121900	332422430	5340	5330	5340	5330	3
497	20241022	121800	332406430	5330	5330	5330	5330	1
498	20241022	121700	332401100	5320	5320	5320	5320	2
499	20241022	121600	332390460	5320	5320	5320	5320	0
500	20241022	121500	332390460	5320	5320	5320	5320	0
501	20241022	121400	332390460	5320	5320	5320	5320	0
502	20241022	121300	332390460	5320	5320	5320	5290	2151
503	20241022	121200	320987920	5330	5330	5330	5330	2
504	20241022	121100	320977260	5310	5310	5310	5310	0
505	20241022	121000	320977260	5310	5320	5320	5310	260
506	20241022	120900	319594660	5320	5310	5320	5300	2477
507	20241022	120800	306463600	5330	5330	5330	5330	0
508	20241022	120700	306463600	5330	5330	5330	5330	0
509	20241022	120600	306463600	5330	5310	5330	5310	323
510	20241022	120500	304743150	5310	5310	5310	5310	1
511	20241022	120400	304737840	5310	5330	5330	5310	133
512	20241022	120300	304031360	5340	5340	5340	5340	94
513	20241022	120200	303529400	5340	5350	5350	5340	33
514	20241022	120100	303353080	5350	5350	5350	5350	5
515	20241022	120000	303326330	5310	5310	5310	5310	0
516	20241022	115900	303326330	5310	5310	5310	5310	0
517	20241022	115800	303326330	5310	5310	5310	5310	0
518	20241022	115700	303326330	5310	5330	5330	5310	1200
519	20241022	115600	296939140	5320	5320	5320	5320	282
520	20241022	115500	295438900	5350	5350	5350	5350	162
521	20241022	115400	294572200	5320	5320	5320	5320	132
522	20241022	115300	293869960	5320	5350	5350	5320	215
523	20241022	115200	292726100	5350	5350	5350	5350	5
524	20241022	115100	292699350	5340	5340	5340	5340	0
525	20241022	115000	292699350	5340	5340	5340	5340	900
526	20241022	114900	287893350	5300	5330	5330	5300	2519
527	20241022	114800	274521940	5330	5330	5330	5330	0
528	20241022	114700	274521940	5330	5330	5330	5330	0
529	20241022	114600	274521940	5330	5330	5330	5330	0
530	20241022	114500	274521940	5330	5330	5330	5330	0
531	20241022	114400	274521940	5330	5330	5330	5330	92
532	20241022	114300	274031580	5330	5330	5330	5330	80
533	20241022	114200	273605180	5300	5300	5300	5300	0
534	20241022	114100	273605180	5300	5360	5360	5300	10463
535	20241022	114000	218007410	5360	5360	5360	5360	0
536	20241022	113900	218007410	5360	5360	5360	5360	0
537	20241022	113800	218007410	5360	5360	5360	5360	0
538	20241022	113700	218007410	5360	5360	5360	5360	0
539	20241022	113600	218007410	5360	5360	5360	5360	0
540	20241022	113500	218007410	5360	5360	5360	5360	0
541	20241022	113400	218007410	5360	5360	5360	5360	0
542	20241022	113300	218007410	5360	5360	5360	5360	10
543	20241022	113200	217953810	5350	5350	5350	5350	10
544	20241022	113100	217900310	5350	5350	5350	5350	0
545	20241022	113000	217900310	5350	5350	5350	5350	0
546	20241022	112900	217900310	5350	5350	5350	5350	0
547	20241022	112800	217900310	5350	5360	5360	5350	500
548	20241022	112700	215225210	5360	5360	5360	5360	0
549	20241022	112600	215225210	5360	5360	5360	5360	0
550	20241022	112500	215225210	5360	5360	5360	5360	0
551	20241022	112400	215225210	5360	5360	5360	5360	0
552	20241022	112300	215225210	5360	5360	5360	5360	7
553	20241022	112200	215187690	5350	5350	5350	5350	0
554	20241022	112100	215187690	5350	5350	5350	5350	0
555	20241022	112000	215187690	5350	5350	5350	5350	0
556	20241022	111900	215187690	5350	5350	5350	5350	0
557	20241022	111800	215187690	5350	5350	5350	5350	0
558	20241022	111700	215187690	5350	5350	5350	5350	0
559	20241022	111600	215187690	5350	5380	5380	5350	75
560	20241022	111500	214786210	5380	5380	5380	5380	0
561	20241022	111400	214786210	5380	5380	5380	5380	0
562	20241022	111300	214786210	5380	5380	5380	5380	0
563	20241022	111200	214786210	5380	5380	5380	5380	0
564	20241022	111100	214786210	5380	5380	5380	5380	12
565	20241022	111000	214721650	5380	5380	5380	5380	2
566	20241022	110900	214710890	5350	5350	5350	5350	0
567	20241022	110800	214710890	5350	5350	5350	5350	0
568	20241022	110700	214710890	5350	5350	5350	5350	0
569	20241022	110600	214710890	5350	5350	5350	5350	0
570	20241022	110500	214710890	5350	5350	5350	5350	0
571	20241022	110400	214710890	5350	5350	5350	5350	1
572	20241022	110300	214705540	5350	5350	5350	5350	57
573	20241022	110200	214400590	5380	5380	5380	5380	5
574	20241022	110100	214373690	5390	5390	5390	5390	5
575	20241022	110000	214346740	5390	5380	5390	5330	785
576	20241022	105900	210128700	5330	5330	5330	5330	78
577	20241022	105800	209712960	5330	5340	5340	5330	157
578	20241022	105700	208876140	5360	5360	5360	5360	238
579	20241022	105600	207600460	5340	5350	5350	5340	31
580	20241022	105500	207434910	5350	5350	5350	5350	0
581	20241022	105400	207434910	5350	5350	5350	5350	6
582	20241022	105300	207402810	5350	5350	5350	5350	0
583	20241022	105200	207402810	5350	5350	5350	5350	3
584	20241022	105100	207386760	5350	5350	5350	5350	0
585	20241022	105000	207386760	5350	5350	5350	5350	1
586	20241022	104900	207381410	5340	5340	5340	5340	0
587	20241022	104800	207381410	5340	5340	5340	5340	0
588	20241022	104700	207381410	5340	5340	5340	5340	0
589	20241022	104600	207381410	5340	5340	5340	5340	0
590	20241022	104500	207381410	5340	5340	5340	5340	0
591	20241022	104400	207381410	5340	5340	5340	5340	1
592	20241022	104300	207376070	5350	5350	5350	5350	5
593	20241022	104200	207349320	5340	5340	5340	5340	0
594	20241022	104100	207349320	5340	5340	5340	5340	60
595	20241022	104000	207028920	5320	5320	5320	5320	0
596	20241022	103900	207028920	5320	5320	5320	5320	0
597	20241022	103800	207028920	5320	5320	5320	5320	0
598	20241022	103700	207028920	5320	5320	5320	5320	120
599	20241022	103600	206390520	5340	5340	5340	5340	40
600	20241022	103500	206176920	5340	5340	5340	5340	0
601	20241022	103400	206176920	5340	5340	5340	5340	7
602	20241022	103300	206139540	5320	5320	5320	5320	0
603	20241022	103200	206139540	5320	5320	5320	5320	0
604	20241022	103100	206139540	5320	5320	5320	5320	0
605	20241022	103000	206139540	5320	5320	5320	5320	0
606	20241022	102900	206139540	5320	5320	5320	5320	100
607	20241022	102800	205607540	5320	5320	5320	5320	0
608	20241022	102700	205607540	5320	5320	5320	5320	0
609	20241022	102600	205607540	5320	5320	5320	5320	600
610	20241022	102500	202415540	5360	5320	5360	5310	1856
611	20241022	102400	192547270	5320	5320	5330	5320	296
612	20241022	102300	190971550	5320	5340	5340	5320	394
613	20241022	102200	188871950	5340	5340	5340	5340	2
614	20241022	102100	188861270	5340	5340	5340	5340	0
615	20241022	102000	188861270	5340	5340	5340	5340	50
616	20241022	101900	188594270	5330	5330	5330	5330	0
617	20241022	101800	188594270	5330	5330	5330	5330	0
618	20241022	101700	188594270	5330	5330	5330	5330	144
619	20241022	101600	187826750	5340	5340	5340	5340	50
620	20241022	101500	187559750	5340	5340	5340	5340	166
621	20241022	101400	186673310	5340	5340	5340	5340	0
622	20241022	101300	186673310	5340	5340	5340	5340	0
623	20241022	101200	186673310	5340	5320	5340	5320	610
624	20241022	101100	183425010	5320	5320	5320	5320	30
625	20241022	101000	183265410	5320	5320	5320	5320	0
626	20241022	100900	183265410	5320	5320	5320	5320	0
627	20241022	100800	183265410	5320	5320	5320	5320	30
628	20241022	100700	183105810	5320	5320	5320	5320	0
629	20241022	100600	183105810	5320	5320	5320	5320	0
630	20241022	100500	183105810	5320	5320	5320	5320	2
631	20241022	100400	183095170	5320	5320	5320	5320	20
632	20241022	100300	182988770	5320	5320	5320	5320	80
633	20241022	100200	182563170	5310	5310	5310	5310	0
634	20241022	100100	182563170	5310	5310	5320	5310	393
635	20241022	100000	180475940	5340	5340	5340	5340	50
636	20241022	095900	180208940	5310	5310	5310	5310	820
637	20241022	095800	175854740	5310	5320	5320	5310	1229
638	20241022	095700	169325610	5330	5330	5330	5330	0
639	20241022	095600	169325610	5330	5330	5330	5330	200
640	20241022	095500	168259610	5320	5320	5320	5320	0
641	20241022	095400	168259610	5320	5320	5320	5310	569
642	20241022	095300	165232540	5320	5320	5320	5320	399
643	20241022	095200	163109860	5320	5340	5340	5320	142
644	20241022	095100	162354330	5340	5340	5340	5340	10
645	20241022	095000	162300930	5340	5340	5340	5340	51
646	20241022	094900	162028590	5350	5350	5350	5350	0
647	20241022	094800	162028590	5350	5350	5350	5350	0
648	20241022	094700	162028590	5350	5350	5350	5350	0
649	20241022	094600	162028590	5350	5350	5350	5350	0
650	20241022	094500	162028590	5350	5340	5350	5310	1020
651	20241022	094400	156602330	5340	5350	5350	5340	392
652	20241022	094300	154509040	5350	5350	5350	5350	12
653	20241022	094200	154444840	5350	5350	5350	5350	185
654	20241022	094100	153455090	5350	5350	5350	5350	11
655	20241022	094000	153396240	5360	5340	5360	5340	262
656	20241022	093900	151994820	5350	5350	5350	5350	2
657	20241022	093800	151984120	5360	5360	5360	5360	2
658	20241022	093700	151973400	5360	5350	5380	5350	123
659	20241022	093600	151313740	5350	5360	5360	5350	1183
660	20241022	093500	144984440	5380	5380	5380	5380	0
661	20241022	093400	144984440	5380	5350	5380	5350	730
662	20241022	093300	141077890	5360	5360	5360	5360	867
663	20241022	093200	136430770	5370	5370	5370	5370	12
664	20241022	093100	136366330	5370	5380	5380	5370	124
665	20241022	093000	135700420	5380	5380	5380	5380	0
666	20241022	092900	135700420	5380	5370	5380	5370	2
667	20241022	092800	135689670	5370	5370	5370	5370	0
668	20241022	092700	135689670	5370	5370	5370	5370	75
669	20241022	092600	135286920	5370	5370	5370	5370	127
670	20241022	092500	134604930	5360	5360	5360	5360	0
671	20241022	092400	134604930	5360	5380	5380	5360	745
672	20241022	092300	130608960	5380	5380	5380	5380	0
673	20241022	092200	130608960	5380	5380	5380	5380	48
674	20241022	092100	130350720	5380	5380	5380	5380	160
675	20241022	092000	129489920	5380	5380	5380	5380	5
676	20241022	091900	129463020	5370	5380	5380	5370	12
677	20241022	091800	129398570	5370	5380	5380	5370	1008
678	20241022	091700	123985530	5390	5390	5390	5350	1353
679	20241022	091600	116730040	5390	5390	5390	5390	3
680	20241022	091500	116713870	5370	5370	5370	5370	0
681	20241022	091400	116713870	5370	5370	5370	5370	0
682	20241022	091300	116713870	5370	5390	5390	5370	3334
683	20241022	091200	98795820	5400	5400	5400	5390	457
684	20241022	091100	96328150	5390	5390	5390	5390	7565
685	20241022	091000	55552800	5390	5380	5390	5360	1437
686	20241022	090900	47809100	5370	5380	5380	5370	2318
687	20241022	090800	35359440	5390	5410	5410	5390	679
688	20241022	090700	31697320	5410	5410	5410	5390	3888
689	20241022	090600	10706070	5410	5430	5430	5410	1146
690	20241022	090500	4493950	5430	5430	5430	5430	26
691	20241022	090400	4352770	5430	5450	5450	5430	70
692	20241022	090300	3972590	5420	5420	5420	5420	0
693	20241022	090200	3972590	5420	5420	5420	5420	0
694	20241022	090100	3972590	5420	5430	5430	5420	120
695	20241022	090000	3322090	5460	5410	5460	5410	614