KissMeData/238490/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205500	190139665	4335	4335	4335	4335	458
3	20241022	205400	190139665	4335	4335	4335	4335	0
4	20241022	205300	190139665	4335	4335	4335	4335	0
5	20241022	205200	190139665	4335	4335	4335	4335	0
6	20241022	205100	190139665	4335	4335	4335	4335	0
7	20241022	205000	190139665	4335	4335	4335	4335	0
8	20241022	204900	190139665	4335	4335	4335	4335	0
9	20241022	204800	190139665	4335	4335	4335	4335	0
10	20241022	204700	190139665	4335	4335	4335	4335	0
11	20241022	204600	190139665	4335	4335	4335	4335	0
12	20241022	204500	190139665	4335	4335	4335	4335	0
13	20241022	204400	190139665	4335	4335	4335	4335	0
14	20241022	204300	190139665	4335	4335	4335	4335	0
15	20241022	204200	190139665	4335	4335	4335	4335	0
16	20241022	204100	190139665	4335	4335	4335	4335	0
17	20241022	204000	190139665	4335	4335	4335	4335	0
18	20241022	203900	190139665	4335	4335	4335	4335	0
19	20241022	203800	190139665	4335	4335	4335	4335	0
20	20241022	203700	190139665	4335	4335	4335	4335	0
21	20241022	203600	190139665	4335	4335	4335	4335	0
22	20241022	203500	190139665	4335	4335	4335	4335	0
23	20241022	203400	190139665	4335	4335	4335	4335	0
24	20241022	203300	190139665	4335	4335	4335	4335	0
25	20241022	203200	190139665	4335	4335	4335	4335	0
26	20241022	203100	190139665	4335	4335	4335	4335	0
27	20241022	203000	190139665	4335	4335	4335	4335	0
28	20241022	202900	190139665	4335	4335	4335	4335	0
29	20241022	202800	190139665	4335	4335	4335	4335	0
30	20241022	202700	190139665	4335	4335	4335	4335	0
31	20241022	202600	190139665	4335	4335	4335	4335	0
32	20241022	202500	190139665	4335	4335	4335	4335	458
33	20241022	202400	190139665	4335	4335	4335	4335	0
34	20241022	202300	190139665	4335	4335	4335	4335	0
35	20241022	202200	190139665	4335	4335	4335	4335	0
36	20241022	202100	190139665	4335	4335	4335	4335	0
37	20241022	202000	190139665	4335	4335	4335	4335	0
38	20241022	201900	190139665	4335	4335	4335	4335	0
39	20241022	201800	190139665	4335	4335	4335	4335	0
40	20241022	201700	190139665	4335	4335	4335	4335	0
41	20241022	201600	190139665	4335	4335	4335	4335	0
42	20241022	201500	190139665	4335	4335	4335	4335	0
43	20241022	201400	190139665	4335	4335	4335	4335	0
44	20241022	201300	190139665	4335	4335	4335	4335	0
45	20241022	201200	190139665	4335	4335	4335	4335	0
46	20241022	201100	190139665	4335	4335	4335	4335	0
47	20241022	201000	190139665	4335	4335	4335	4335	0
48	20241022	200900	190139665	4335	4335	4335	4335	0
49	20241022	200800	190139665	4335	4335	4335	4335	0
50	20241022	200700	190139665	4335	4335	4335	4335	0
51	20241022	200600	190139665	4335	4335	4335	4335	0
52	20241022	200500	190139665	4335	4335	4335	4335	0
53	20241022	200400	190139665	4335	4335	4335	4335	0
54	20241022	200300	190139665	4335	4335	4335	4335	0
55	20241022	200200	190139665	4335	4335	4335	4335	0
56	20241022	200100	190139665	4335	4335	4335	4335	0
57	20241022	200000	190139665	4335	4335	4335	4335	0
58	20241022	195900	190139665	4335	4335	4335	4335	0
59	20241022	195800	190139665	4335	4335	4335	4335	0
60	20241022	195700	190139665	4335	4335	4335	4335	0
61	20241022	195600	190139665	4335	4335	4335	4335	0
62	20241022	195500	190139665	4335	4335	4335	4335	458
63	20241022	195400	190139665	4335	4335	4335	4335	0
64	20241022	195300	190139665	4335	4335	4335	4335	0
65	20241022	195200	190139665	4335	4335	4335	4335	0
66	20241022	195100	190139665	4335	4335	4335	4335	0
67	20241022	195000	190139665	4335	4335	4335	4335	0
68	20241022	194900	190139665	4335	4335	4335	4335	0
69	20241022	194800	190139665	4335	4335	4335	4335	0
70	20241022	194700	190139665	4335	4335	4335	4335	0
71	20241022	194600	190139665	4335	4335	4335	4335	0
72	20241022	194500	190139665	4335	4335	4335	4335	0
73	20241022	194400	190139665	4335	4335	4335	4335	0
74	20241022	194300	190139665	4335	4335	4335	4335	0
75	20241022	194200	190139665	4335	4335	4335	4335	0
76	20241022	194100	190139665	4335	4335	4335	4335	0
77	20241022	194000	190139665	4335	4335	4335	4335	0
78	20241022	193900	190139665	4335	4335	4335	4335	0
79	20241022	193800	190139665	4335	4335	4335	4335	0
80	20241022	193700	190139665	4335	4335	4335	4335	0
81	20241022	193600	190139665	4335	4335	4335	4335	0
82	20241022	193500	190139665	4335	4335	4335	4335	0
83	20241022	193400	190139665	4335	4335	4335	4335	0
84	20241022	193300	190139665	4335	4335	4335	4335	0
85	20241022	193200	190139665	4335	4335	4335	4335	0
86	20241022	193100	190139665	4335	4335	4335	4335	0
87	20241022	193000	190139665	4335	4335	4335	4335	0
88	20241022	192900	190139665	4335	4335	4335	4335	0
89	20241022	192800	190139665	4335	4335	4335	4335	0
90	20241022	192700	190139665	4335	4335	4335	4335	0
91	20241022	192600	190139665	4335	4335	4335	4335	0
92	20241022	192500	190139665	4335	4335	4335	4335	458
93	20241022	192400	190139665	4335	4335	4335	4335	0
94	20241022	192300	190139665	4335	4335	4335	4335	0
95	20241022	192200	190139665	4335	4335	4335	4335	0
96	20241022	192100	190139665	4335	4335	4335	4335	0
97	20241022	192000	190139665	4335	4335	4335	4335	0
98	20241022	191900	190139665	4335	4335	4335	4335	0
99	20241022	191800	190139665	4335	4335	4335	4335	0
100	20241022	191700	190139665	4335	4335	4335	4335	0
101	20241022	191600	190139665	4335	4335	4335	4335	0
102	20241022	191500	190139665	4335	4335	4335	4335	0
103	20241022	191400	190139665	4335	4335	4335	4335	0
104	20241022	191300	190139665	4335	4335	4335	4335	0
105	20241022	191200	190139665	4335	4335	4335	4335	0
106	20241022	191100	190139665	4335	4335	4335	4335	0
107	20241022	191000	190139665	4335	4335	4335	4335	0
108	20241022	190900	190139665	4335	4335	4335	4335	0
109	20241022	190800	190139665	4335	4335	4335	4335	0
110	20241022	190700	190139665	4335	4335	4335	4335	0
111	20241022	190600	190139665	4335	4335	4335	4335	0
112	20241022	190500	190139665	4335	4335	4335	4335	0
113	20241022	190400	190139665	4335	4335	4335	4335	0
114	20241022	190300	190139665	4335	4335	4335	4335	0
115	20241022	190200	190139665	4335	4335	4335	4335	0
116	20241022	190100	190139665	4335	4335	4335	4335	0
117	20241022	190000	190139665	4335	4335	4335	4335	0
118	20241022	185900	190139665	4335	4335	4335	4335	0
119	20241022	185800	190139665	4335	4335	4335	4335	0
120	20241022	185700	190139665	4335	4335	4335	4335	0
121	20241022	185600	190139665	4335	4335	4335	4335	0
122	20241022	185500	190139665	4335	4335	4335	4335	458
123	20241022	185400	190139665	4335	4335	4335	4335	0
124	20241022	185300	190139665	4335	4335	4335	4335	0
125	20241022	185200	190139665	4335	4335	4335	4335	0
126	20241022	185100	190139665	4335	4335	4335	4335	0
127	20241022	185000	190139665	4335	4335	4335	4335	0
128	20241022	184900	190139665	4335	4335	4335	4335	0
129	20241022	184800	190139665	4335	4335	4335	4335	0
130	20241022	184700	190139665	4335	4335	4335	4335	0
131	20241022	184600	190139665	4335	4335	4335	4335	0
132	20241022	184500	190139665	4335	4335	4335	4335	0
133	20241022	184400	190139665	4335	4335	4335	4335	0
134	20241022	184300	190139665	4335	4335	4335	4335	0
135	20241022	184200	190139665	4335	4335	4335	4335	0
136	20241022	184100	190139665	4335	4335	4335	4335	0
137	20241022	184000	190139665	4335	4335	4335	4335	0
138	20241022	183900	190139665	4335	4335	4335	4335	0
139	20241022	183800	190139665	4335	4335	4335	4335	0
140	20241022	183700	190139665	4335	4335	4335	4335	0
141	20241022	183600	190139665	4335	4335	4335	4335	0
142	20241022	183500	190139665	4335	4335	4335	4335	0
143	20241022	183400	190139665	4335	4335	4335	4335	0
144	20241022	183300	190139665	4335	4335	4335	4335	0
145	20241022	183200	190139665	4335	4335	4335	4335	0
146	20241022	183100	190139665	4335	4335	4335	4335	0
147	20241022	183000	190139665	4335	4335	4335	4335	0
148	20241022	182900	190139665	4335	4335	4335	4335	0
149	20241022	182800	190139665	4335	4335	4335	4335	0
150	20241022	182700	190139665	4335	4335	4335	4335	0
151	20241022	182600	190139665	4335	4335	4335	4335	0
152	20241022	182500	190139665	4335	4335	4335	4335	458
153	20241022	182400	190139665	4335	4335	4335	4335	0
154	20241022	182300	190139665	4335	4335	4335	4335	0
155	20241022	182200	190139665	4335	4335	4335	4335	0
156	20241022	182100	190139665	4335	4335	4335	4335	0
157	20241022	182000	190139665	4335	4335	4335	4335	0
158	20241022	181900	190139665	4335	4335	4335	4335	0
159	20241022	181800	190139665	4335	4335	4335	4335	0
160	20241022	181700	190139665	4335	4335	4335	4335	0
161	20241022	181600	190139665	4335	4335	4335	4335	0
162	20241022	181500	190139665	4335	4335	4335	4335	0
163	20241022	181400	190139665	4335	4335	4335	4335	0
164	20241022	181300	190139665	4335	4335	4335	4335	0
165	20241022	181200	190139665	4335	4335	4335	4335	0
166	20241022	181100	190139665	4335	4335	4335	4335	0
167	20241022	181000	190139665	4335	4335	4335	4335	0
168	20241022	180900	190139665	4335	4335	4335	4335	0
169	20241022	180800	190139665	4335	4335	4335	4335	0
170	20241022	180700	190139665	4335	4335	4335	4335	0
171	20241022	180600	190139665	4335	4335	4335	4335	0
172	20241022	180500	190139665	4335	4335	4335	4335	0
173	20241022	180400	190139665	4335	4335	4335	4335	0
174	20241022	180300	190139665	4335	4335	4335	4335	0
175	20241022	180200	190139665	4335	4335	4335	4335	0
176	20241022	180100	190139665	4335	4335	4335	4335	0
177	20241022	180000	190139665	4335	4335	4335	4335	0
178	20241022	175900	190139665	4335	4335	4335	4335	0
179	20241022	175800	190139665	4335	4335	4335	4335	0
180	20241022	175700	190139665	4335	4335	4335	4335	0
181	20241022	175600	190139665	4335	4335	4335	4335	0
182	20241022	175500	190139665	4335	4335	4335	4335	458
183	20241022	175400	190139665	4335	4335	4335	4335	0
184	20241022	175300	190139665	4335	4335	4335	4335	0
185	20241022	175200	190139665	4335	4335	4335	4335	0
186	20241022	175100	190139665	4335	4335	4335	4335	0
187	20241022	175000	190139665	4335	4335	4335	4335	0
188	20241022	174900	190139665	4335	4335	4335	4335	0
189	20241022	174800	190139665	4335	4335	4335	4335	0
190	20241022	174700	190139665	4335	4335	4335	4335	0
191	20241022	174600	190139665	4335	4335	4335	4335	0
192	20241022	174500	190139665	4335	4335	4335	4335	0
193	20241022	174400	190139665	4335	4335	4335	4335	0
194	20241022	174300	190139665	4335	4335	4335	4335	0
195	20241022	174200	190139665	4335	4335	4335	4335	0
196	20241022	174100	190139665	4335	4335	4335	4335	0
197	20241022	174000	190139665	4335	4335	4335	4335	0
198	20241022	173900	190139665	4335	4335	4335	4335	0
199	20241022	173800	190139665	4335	4335	4335	4335	0
200	20241022	173700	190139665	4335	4335	4335	4335	0
201	20241022	173600	190139665	4335	4335	4335	4335	0
202	20241022	173500	190139665	4335	4335	4335	4335	0
203	20241022	173400	190139665	4335	4335	4335	4335	0
204	20241022	173300	190139665	4335	4335	4335	4335	0
205	20241022	173200	190139665	4335	4335	4335	4335	0
206	20241022	173100	190139665	4335	4335	4335	4335	0
207	20241022	173000	190139665	4335	4335	4335	4335	0
208	20241022	172900	190139665	4335	4335	4335	4335	0
209	20241022	172800	190139665	4335	4335	4335	4335	0
210	20241022	172700	190139665	4335	4335	4335	4335	0
211	20241022	172600	190139665	4335	4335	4335	4335	0
212	20241022	172500	190139665	4335	4335	4335	4335	458
213	20241022	172400	190139665	4335	4335	4335	4335	0
214	20241022	172300	190139665	4335	4335	4335	4335	0
215	20241022	172200	190139665	4335	4335	4335	4335	0
216	20241022	172100	190139665	4335	4335	4335	4335	0
217	20241022	172000	190139665	4335	4335	4335	4335	0
218	20241022	171900	190139665	4335	4335	4335	4335	0
219	20241022	171800	190139665	4335	4335	4335	4335	0
220	20241022	171700	190139665	4335	4335	4335	4335	0
221	20241022	171600	190139665	4335	4335	4335	4335	0
222	20241022	171500	190139665	4335	4335	4335	4335	0
223	20241022	171400	190139665	4335	4335	4335	4335	0
224	20241022	171300	190139665	4335	4335	4335	4335	0
225	20241022	171200	190139665	4335	4335	4335	4335	0
226	20241022	171100	190139665	4335	4335	4335	4335	0
227	20241022	171000	190139665	4335	4335	4335	4335	0
228	20241022	170900	190139665	4335	4335	4335	4335	0
229	20241022	170800	190139665	4335	4335	4335	4335	0
230	20241022	170700	190139665	4335	4335	4335	4335	0
231	20241022	170600	190139665	4335	4335	4335	4335	0
232	20241022	170500	190139665	4335	4335	4335	4335	0
233	20241022	170400	190139665	4335	4335	4335	4335	0
234	20241022	170300	190139665	4335	4335	4335	4335	0
235	20241022	170200	190139665	4335	4335	4335	4335	0
236	20241022	170100	190139665	4335	4335	4335	4335	0
237	20241022	170000	190139665	4335	4335	4335	4335	0
238	20241022	165900	190139665	4335	4335	4335	4335	0
239	20241022	165800	190139665	4335	4335	4335	4335	0
240	20241022	165700	190139665	4335	4335	4335	4335	0
241	20241022	165600	190139665	4335	4335	4335	4335	0
242	20241022	165500	190139665	4335	4335	4335	4335	458
243	20241022	165400	190139665	4335	4335	4335	4335	0
244	20241022	165300	190139665	4335	4335	4335	4335	0
245	20241022	165200	190139665	4335	4335	4335	4335	0
246	20241022	165100	190139665	4335	4335	4335	4335	0
247	20241022	165000	190139665	4335	4335	4335	4335	0
248	20241022	164900	190139665	4335	4335	4335	4335	0
249	20241022	164800	190139665	4335	4335	4335	4335	0
250	20241022	164700	190139665	4335	4335	4335	4335	0
251	20241022	164600	190139665	4335	4335	4335	4335	0
252	20241022	164500	190139665	4335	4335	4335	4335	0
253	20241022	164400	190139665	4335	4335	4335	4335	0
254	20241022	164300	190139665	4335	4335	4335	4335	0
255	20241022	164200	190139665	4335	4335	4335	4335	0
256	20241022	164100	190139665	4335	4335	4335	4335	0
257	20241022	164000	190139665	4335	4335	4335	4335	0
258	20241022	163900	190139665	4335	4335	4335	4335	0
259	20241022	163800	190139665	4335	4335	4335	4335	0
260	20241022	163700	190139665	4335	4335	4335	4335	0
261	20241022	163600	190139665	4335	4335	4335	4335	0
262	20241022	163500	190139665	4335	4335	4335	4335	0
263	20241022	163400	190139665	4335	4335	4335	4335	0
264	20241022	163300	190139665	4335	4335	4335	4335	0
265	20241022	163200	190139665	4335	4335	4335	4335	0
266	20241022	163100	190139665	4335	4335	4335	4335	0
267	20241022	163000	190139665	4335	4335	4335	4335	0
268	20241022	162900	190139665	4335	4335	4335	4335	0
269	20241022	162800	190139665	4335	4335	4335	4335	0
270	20241022	162700	190139665	4335	4335	4335	4335	0
271	20241022	162600	190139665	4335	4335	4335	4335	0
272	20241022	162500	190139665	4335	4335	4335	4335	458
273	20241022	162400	190139665	4335	4335	4335	4335	0
274	20241022	162300	190139665	4335	4335	4335	4335	0
275	20241022	162200	190139665	4335	4335	4335	4335	0
276	20241022	162100	190139665	4335	4335	4335	4335	0
277	20241022	162000	190139665	4335	4335	4335	4335	0
278	20241022	161900	190139665	4335	4335	4335	4335	0
279	20241022	161800	190139665	4335	4335	4335	4335	0
280	20241022	161700	190139665	4335	4335	4335	4335	0
281	20241022	161600	190139665	4335	4335	4335	4335	0
282	20241022	161500	190139665	4335	4335	4335	4335	0
283	20241022	161400	190139665	4335	4335	4335	4335	0
284	20241022	161300	190139665	4335	4335	4335	4335	0
285	20241022	161200	190139665	4335	4335	4335	4335	0
286	20241022	161100	190139665	4335	4335	4335	4335	0
287	20241022	161000	190139665	4335	4335	4335	4335	0
288	20241022	160900	190139665	4335	4335	4335	4335	0
289	20241022	160800	190139665	4335	4335	4335	4335	0
290	20241022	160700	190139665	4335	4335	4335	4335	0
291	20241022	160600	190139665	4335	4335	4335	4335	0
292	20241022	160500	190139665	4335	4335	4335	4335	0
293	20241022	160400	190139665	4335	4335	4335	4335	0
294	20241022	160300	190139665	4335	4335	4335	4335	0
295	20241022	160200	190139665	4335	4335	4335	4335	0
296	20241022	160100	190139665	4335	4335	4335	4335	0
297	20241022	160000	190139665	4335	4335	4335	4335	0
298	20241022	155900	190139665	4335	4335	4335	4335	0
299	20241022	155800	190139665	4335	4335	4335	4335	0
300	20241022	155700	190139665	4335	4335	4335	4335	0
301	20241022	155600	190139665	4335	4335	4335	4335	0
302	20241022	155500	190139665	4335	4335	4335	4335	458
303	20241022	155400	190139665	4335	4335	4335	4335	0
304	20241022	155300	190139665	4335	4335	4335	4335	0
305	20241022	155200	190139665	4335	4335	4335	4335	0
306	20241022	155100	190139665	4335	4335	4335	4335	0
307	20241022	155000	190139665	4335	4335	4335	4335	0
308	20241022	154900	190139665	4335	4335	4335	4335	0
309	20241022	154800	190139665	4335	4335	4335	4335	0
310	20241022	154700	190139665	4335	4335	4335	4335	0
311	20241022	154600	190139665	4335	4335	4335	4335	0
312	20241022	154500	190139665	4335	4335	4335	4335	0
313	20241022	154400	190139665	4335	4335	4335	4335	0
314	20241022	154300	190139665	4335	4335	4335	4335	0
315	20241022	154200	190139665	4335	4335	4335	4335	0
316	20241022	154100	190139665	4335	4335	4335	4335	0
317	20241022	154000	190139665	4335	4335	4335	4335	0
318	20241022	153900	190139665	4335	4335	4335	4335	0
319	20241022	153800	190139665	4335	4335	4335	4335	0
320	20241022	153700	190139665	4335	4335	4335	4335	0
321	20241022	153600	190139665	4335	4335	4335	4335	0
322	20241022	153500	190139665	4335	4335	4335	4335	0
323	20241022	153400	190139665	4335	4335	4335	4335	0
324	20241022	153300	190139665	4335	4335	4335	4335	0
325	20241022	153200	190139665	4335	4335	4335	4335	0
326	20241022	153100	190139665	4335	4335	4335	4335	0
327	20241022	153000	190139665	4335	4335	4335	4335	458
328	20241022	152900	188154235	4310	4310	4310	4310	0
329	20241022	152800	188154235	4310	4310	4310	4310	0
330	20241022	152700	188154235	4310	4310	4310	4310	0
331	20241022	152600	188154235	4310	4310	4310	4310	0
332	20241022	152500	188154235	4310	4310	4310	4310	0
333	20241022	152400	188154235	4310	4310	4310	4310	0
334	20241022	152300	188154235	4310	4310	4310	4310	0
335	20241022	152200	188154235	4310	4310	4310	4310	0
336	20241022	152100	188154235	4310	4310	4310	4310	0
337	20241022	152000	188154235	4310	4310	4310	4310	0
338	20241022	151900	188154235	4310	4310	4310	4310	395
339	20241022	151800	186451785	4305	4305	4305	4305	0
340	20241022	151700	186451785	4305	4305	4305	4305	4
341	20241022	151600	186434565	4305	4310	4310	4305	665
342	20241022	151500	183568425	4310	4310	4310	4310	110
343	20241022	151400	183094325	4315	4315	4315	4315	17
344	20241022	151300	183020970	4310	4310	4310	4310	0
345	20241022	151200	183020970	4310	4310	4310	4310	895
346	20241022	151100	179163520	4310	4310	4310	4310	0
347	20241022	151000	179163520	4310	4310	4310	4310	63
348	20241022	150900	178891990	4325	4325	4325	4325	0
349	20241022	150800	178891990	4325	4305	4325	4305	196
350	20241022	150700	178045490	4325	4325	4325	4325	0
351	20241022	150600	178045490	4325	4325	4325	4325	0
352	20241022	150500	178045490	4325	4325	4325	4325	1
353	20241022	150400	178041165	4290	4290	4290	4290	70
354	20241022	150300	177740865	4290	4290	4290	4290	14
355	20241022	150200	177680805	4330	4330	4330	4330	0
356	20241022	150100	177680805	4330	4330	4330	4330	0
357	20241022	150000	177680805	4330	4330	4330	4330	53
358	20241022	145900	177451315	4330	4330	4330	4330	0
359	20241022	145800	177451315	4330	4320	4330	4320	447
360	20241022	145700	175517795	4280	4280	4280	4280	37
361	20241022	145600	175359435	4315	4315	4315	4315	500
362	20241022	145500	173201935	4315	4310	4315	4310	601
363	20241022	145400	170609325	4310	4325	4325	4215	2154
364	20241022	145300	161439195	4330	4330	4330	4330	0
365	20241022	145200	161439195	4330	4330	4330	4330	2
366	20241022	145100	161430535	4315	4315	4315	4315	287
367	20241022	145000	160192130	4315	4320	4335	4315	52
368	20241022	144900	159967380	4315	4315	4320	4310	1858
369	20241022	144800	151949500	4315	4345	4360	4190	9274
370	20241022	144700	112319850	4360	4360	4360	4360	0
371	20241022	144600	112319850	4360	4360	4360	4360	0
372	20241022	144500	112319850	4360	4360	4360	4360	23
373	20241022	144400	112219570	4350	4360	4360	4350	1816
374	20241022	144300	104310115	4360	4360	4360	4360	0
375	20241022	144200	104310115	4360	4360	4360	4360	1
376	20241022	144100	104305755	4360	4365	4365	4360	300
377	20241022	144000	102997745	4360	4360	4360	4360	0
378	20241022	143900	102997745	4360	4360	4360	4360	0
379	20241022	143800	102997745	4360	4360	4360	4360	0
380	20241022	143700	102997745	4360	4375	4375	4360	1427
381	20241022	143600	96770520	4375	4375	4375	4375	23
382	20241022	143500	96669895	4380	4390	4390	4380	437
383	20241022	143400	94755220	4400	4400	4400	4400	0
384	20241022	143300	94755220	4400	4400	4400	4400	0
385	20241022	143200	94755220	4400	4400	4400	4400	0
386	20241022	143100	94755220	4400	4400	4400	4400	0
387	20241022	143000	94755220	4400	4400	4400	4400	0
388	20241022	142900	94755220	4400	4400	4400	4400	0
389	20241022	142800	94755220	4400	4400	4400	4400	0
390	20241022	142700	94755220	4400	4400	4400	4400	1
391	20241022	142600	94750820	4385	4385	4385	4385	0
392	20241022	142500	94750820	4385	4385	4385	4385	0
393	20241022	142400	94750820	4385	4385	4385	4385	2
394	20241022	142300	94742050	4385	4385	4385	4385	76
395	20241022	142200	94408790	4385	4385	4385	4385	0
396	20241022	142100	94408790	4385	4385	4385	4385	0
397	20241022	142000	94408790	4385	4385	4385	4385	0
398	20241022	141900	94408790	4385	4385	4385	4385	0
399	20241022	141800	94408790	4385	4385	4385	4385	0
400	20241022	141700	94408790	4385	4385	4385	4385	0
401	20241022	141600	94408790	4385	4390	4390	4385	220
402	20241022	141500	93443905	4390	4390	4390	4390	0
403	20241022	141400	93443905	4390	4390	4390	4390	0
404	20241022	141300	93443905	4390	4390	4390	4390	250
405	20241022	141200	92346405	4390	4390	4390	4390	0
406	20241022	141100	92346405	4390	4390	4390	4390	0
407	20241022	141000	92346405	4390	4390	4390	4390	0
408	20241022	140900	92346405	4390	4390	4390	4390	0
409	20241022	140800	92346405	4390	4390	4390	4390	0
410	20241022	140700	92346405	4390	4390	4390	4390	300
411	20241022	140600	91029405	4420	4420	4420	4420	0
412	20241022	140500	91029405	4420	4420	4420	4420	0
413	20241022	140400	91029405	4420	4420	4420	4420	6
414	20241022	140300	91002885	4420	4420	4420	4420	5
415	20241022	140200	90980785	4385	4385	4385	4385	0
416	20241022	140100	90980785	4385	4385	4385	4385	0
417	20241022	140000	90980785	4385	4385	4385	4385	40
418	20241022	135900	90805385	4385	4385	4385	4385	0
419	20241022	135800	90805385	4385	4385	4385	4385	0
420	20241022	135700	90805385	4385	4390	4390	4385	550
421	20241022	135600	88391490	4390	4390	4390	4390	0
422	20241022	135500	88391490	4390	4390	4390	4390	0
423	20241022	135400	88391490	4390	4390	4390	4390	180
424	20241022	135300	87601290	4395	4400	4400	4395	262
425	20241022	135200	86449000	4405	4405	4405	4405	0
426	20241022	135100	86449000	4405	4405	4405	4405	0
427	20241022	135000	86449000	4405	4405	4405	4405	10
428	20241022	134900	86404950	4410	4410	4410	4410	0
429	20241022	134800	86404950	4410	4410	4410	4410	70
430	20241022	134700	86096250	4400	4400	4400	4400	0
431	20241022	134600	86096250	4400	4400	4400	4400	0
432	20241022	134500	86096250	4400	4400	4400	4400	23
433	20241022	134400	85995050	4410	4410	4410	4410	0
434	20241022	134300	85995050	4410	4410	4410	4410	0
435	20241022	134200	85995050	4410	4410	4410	4410	0
436	20241022	134100	85995050	4410	4410	4410	4410	0
437	20241022	134000	85995050	4410	4410	4410	4410	0
438	20241022	133900	85995050	4410	4410	4410	4410	0
439	20241022	133800	85995050	4410	4410	4410	4410	1
440	20241022	133700	85990640	4400	4400	4400	4400	0
441	20241022	133600	85990640	4400	4400	4400	4400	0
442	20241022	133500	85990640	4400	4400	4400	4400	0
443	20241022	133400	85990640	4400	4400	4400	4400	0
444	20241022	133300	85990640	4400	4400	4400	4400	0
445	20241022	133200	85990640	4400	4400	4400	4400	0
446	20241022	133100	85990640	4400	4400	4400	4400	0
447	20241022	133000	85990640	4400	4400	4400	4400	0
448	20241022	132900	85990640	4400	4400	4400	4400	0
449	20241022	132800	85990640	4400	4400	4400	4400	40
450	20241022	132700	85814640	4395	4395	4395	4395	0
451	20241022	132600	85814640	4395	4395	4395	4395	0
452	20241022	132500	85814640	4395	4395	4395	4395	0
453	20241022	132400	85814640	4395	4395	4395	4395	0
454	20241022	132300	85814640	4395	4395	4395	4395	0
455	20241022	132200	85814640	4395	4395	4395	4395	0
456	20241022	132100	85814640	4395	4395	4395	4395	0
457	20241022	132000	85814640	4395	4395	4395	4395	0
458	20241022	131900	85814640	4395	4395	4395	4395	0
459	20241022	131800	85814640	4395	4395	4395	4395	0
460	20241022	131700	85814640	4395	4395	4395	4395	0
461	20241022	131600	85814640	4395	4395	4395	4395	0
462	20241022	131500	85814640	4395	4395	4395	4395	0
463	20241022	131400	85814640	4395	4395	4395	4395	0
464	20241022	131300	85814640	4395	4395	4395	4395	0
465	20241022	131200	85814640	4395	4395	4395	4395	0
466	20241022	131100	85814640	4395	4395	4395	4395	0
467	20241022	131000	85814640	4395	4400	4400	4395	461
468	20241022	130900	83786295	4390	4390	4390	4390	0
469	20241022	130800	83786295	4390	4390	4390	4390	0
470	20241022	130700	83786295	4390	4390	4390	4390	5
471	20241022	130600	83764345	4390	4390	4390	4390	0
472	20241022	130500	83764345	4390	4390	4390	4390	1
473	20241022	130400	83759955	4400	4400	4400	4400	0
474	20241022	130300	83759955	4400	4400	4400	4400	0
475	20241022	130200	83759955	4400	4400	4400	4400	0
476	20241022	130100	83759955	4400	4400	4400	4400	0
477	20241022	130000	83759955	4400	4400	4400	4400	0
478	20241022	125900	83759955	4400	4400	4400	4400	0
479	20241022	125800	83759955	4400	4400	4400	4400	0
480	20241022	125700	83759955	4400	4400	4400	4400	0
481	20241022	125600	83759955	4400	4395	4400	4395	100
482	20241022	125500	83320135	4390	4390	4390	4390	0
483	20241022	125400	83320135	4390	4390	4390	4390	0
484	20241022	125300	83320135	4390	4390	4390	4390	0
485	20241022	125200	83320135	4390	4390	4390	4390	0
486	20241022	125100	83320135	4390	4390	4390	4390	2
487	20241022	125000	83311355	4390	4390	4390	4390	0
488	20241022	124900	83311355	4390	4390	4390	4390	0
489	20241022	124800	83311355	4390	4390	4390	4390	0
490	20241022	124700	83311355	4390	4390	4390	4390	0
491	20241022	124600	83311355	4390	4390	4390	4390	0
492	20241022	124500	83311355	4390	4390	4390	4390	0
493	20241022	124400	83311355	4390	4390	4390	4390	2
494	20241022	124300	83302575	4390	4390	4390	4390	315
495	20241022	124200	81919725	4395	4395	4395	4395	0
496	20241022	124100	81919725	4395	4395	4395	4395	0
497	20241022	124000	81919725	4395	4395	4395	4395	2
498	20241022	123900	81910935	4400	4400	4400	4400	2
499	20241022	123800	81902135	4390	4390	4390	4390	0
500	20241022	123700	81902135	4390	4390	4390	4390	10
501	20241022	123600	81858235	4390	4390	4390	4390	0
502	20241022	123500	81858235	4390	4390	4390	4390	0
503	20241022	123400	81858235	4390	4390	4390	4390	0
504	20241022	123300	81858235	4390	4390	4390	4390	0
505	20241022	123200	81858235	4390	4390	4390	4390	0
506	20241022	123100	81858235	4390	4390	4390	4390	0
507	20241022	123000	81858235	4390	4390	4390	4390	0
508	20241022	122900	81858235	4390	4390	4390	4390	0
509	20241022	122800	81858235	4390	4390	4390	4390	0
510	20241022	122700	81858235	4390	4390	4390	4390	0
511	20241022	122600	81858235	4390	4390	4390	4390	0
512	20241022	122500	81858235	4390	4390	4390	4390	0
513	20241022	122400	81858235	4390	4390	4390	4390	0
514	20241022	122300	81858235	4390	4390	4390	4390	0
515	20241022	122200	81858235	4390	4390	4390	4390	0
516	20241022	122100	81858235	4390	4390	4390	4390	0
517	20241022	122000	81858235	4390	4390	4390	4390	0
518	20241022	121900	81858235	4390	4390	4390	4390	0
519	20241022	121800	81858235	4390	4390	4390	4390	0
520	20241022	121700	81858235	4390	4390	4390	4390	0
521	20241022	121600	81858235	4390	4390	4390	4390	134
522	20241022	121500	81269975	4390	4390	4390	4390	0
523	20241022	121400	81269975	4390	4390	4390	4390	0
524	20241022	121300	81269975	4390	4390	4390	4390	100
525	20241022	121200	80830975	4390	4390	4390	4390	0
526	20241022	121100	80830975	4390	4390	4390	4390	0
527	20241022	121000	80830975	4390	4390	4390	4390	0
528	20241022	120900	80830975	4390	4390	4390	4390	0
529	20241022	120800	80830975	4390	4390	4390	4390	0
530	20241022	120700	80830975	4390	4390	4390	4390	41
531	20241022	120600	80650985	4390	4390	4390	4390	0
532	20241022	120500	80650985	4390	4390	4390	4390	0
533	20241022	120400	80650985	4390	4390	4390	4390	6
534	20241022	120300	80624645	4390	4390	4390	4390	0
535	20241022	120200	80624645	4390	4390	4390	4390	0
536	20241022	120100	80624645	4390	4390	4390	4390	0
537	20241022	120000	80624645	4390	4390	4390	4390	73
538	20241022	115900	80304175	4395	4395	4395	4395	0
539	20241022	115800	80304175	4395	4395	4395	4395	0
540	20241022	115700	80304175	4395	4395	4395	4395	0
541	20241022	115600	80304175	4395	4395	4395	4395	0
542	20241022	115500	80304175	4395	4395	4395	4395	0
543	20241022	115400	80304175	4395	4395	4395	4395	0
544	20241022	115300	80304175	4395	4395	4395	4395	0
545	20241022	115200	80304175	4395	4395	4395	4395	0
546	20241022	115100	80304175	4395	4395	4395	4395	0
547	20241022	115000	80304175	4395	4395	4395	4395	0
548	20241022	114900	80304175	4395	4395	4395	4395	0
549	20241022	114800	80304175	4395	4395	4395	4395	0
550	20241022	114700	80304175	4395	4395	4395	4395	0
551	20241022	114600	80304175	4395	4395	4395	4395	68
552	20241022	114500	80005315	4395	4395	4395	4395	0
553	20241022	114400	80005315	4395	4395	4395	4395	0
554	20241022	114300	80005315	4395	4395	4395	4395	0
555	20241022	114200	80005315	4395	4395	4395	4395	0
556	20241022	114100	80005315	4395	4395	4395	4395	0
557	20241022	114000	80005315	4395	4400	4400	4395	6
558	20241022	113900	79978930	4400	4400	4400	4400	0
559	20241022	113800	79978930	4400	4400	4400	4400	0
560	20241022	113700	79978930	4400	4400	4400	4400	0
561	20241022	113600	79978930	4400	4410	4410	4400	160
562	20241022	113500	79274910	4435	4435	4435	4435	0
563	20241022	113400	79274910	4435	4435	4435	4435	0
564	20241022	113300	79274910	4435	4435	4435	4435	0
565	20241022	113200	79274910	4435	4435	4435	4435	0
566	20241022	113100	79274910	4435	4435	4435	4435	0
567	20241022	113000	79274910	4435	4435	4435	4435	0
568	20241022	112900	79274910	4435	4435	4435	4435	0
569	20241022	112800	79274910	4435	4435	4435	4435	0
570	20241022	112700	79274910	4435	4435	4435	4435	0
571	20241022	112600	79274910	4435	4435	4435	4435	0
572	20241022	112500	79274910	4435	4435	4435	4435	0
573	20241022	112400	79274910	4435	4435	4435	4435	0
574	20241022	112300	79274910	4435	4435	4435	4435	0
575	20241022	112200	79274910	4435	4435	4435	4435	0
576	20241022	112100	79274910	4435	4435	4435	4435	0
577	20241022	112000	79274910	4435	4405	4435	4400	53
578	20241022	111900	79041445	4435	4435	4435	4435	0
579	20241022	111800	79041445	4435	4435	4435	4435	0
580	20241022	111700	79041445	4435	4435	4435	4435	0
581	20241022	111600	79041445	4435	4435	4435	4435	0
582	20241022	111500	79041445	4435	4435	4435	4435	0
583	20241022	111400	79041445	4435	4435	4435	4435	0
584	20241022	111300	79041445	4435	4435	4435	4435	0
585	20241022	111200	79041445	4435	4435	4435	4435	0
586	20241022	111100	79041445	4435	4435	4435	4435	4
587	20241022	111000	79023705	4435	4435	4435	4435	0
588	20241022	110900	79023705	4435	4435	4435	4435	0
589	20241022	110800	79023705	4435	4435	4435	4435	100
590	20241022	110700	78580205	4435	4435	4435	4435	0
591	20241022	110600	78580205	4435	4435	4435	4435	0
592	20241022	110500	78580205	4435	4435	4435	4435	0
593	20241022	110400	78580205	4435	4435	4435	4435	0
594	20241022	110300	78580205	4435	4435	4435	4435	0
595	20241022	110200	78580205	4435	4435	4435	4435	0
596	20241022	110100	78580205	4435	4435	4435	4435	0
597	20241022	110000	78580205	4435	4435	4435	4435	0
598	20241022	105900	78580205	4435	4435	4435	4435	0
599	20241022	105800	78580205	4435	4435	4435	4435	0
600	20241022	105700	78580205	4435	4435	4435	4435	0
601	20241022	105600	78580205	4435	4435	4435	4435	0
602	20241022	105500	78580205	4435	4435	4435	4435	0
603	20241022	105400	78580205	4435	4435	4435	4435	6
604	20241022	105300	78553595	4400	4400	4400	4400	0
605	20241022	105200	78553595	4400	4435	4440	4400	211
606	20241022	105100	77624945	4400	4400	4400	4400	813
607	20241022	105000	74047745	4400	4400	4400	4400	0
608	20241022	104900	74047745	4400	4400	4400	4400	0
609	20241022	104800	74047745	4400	4395	4400	4395	2
610	20241022	104700	74038950	4395	4395	4395	4395	22
611	20241022	104600	73942260	4400	4400	4400	4400	1
612	20241022	104500	73937860	4385	4385	4385	4385	0
613	20241022	104400	73937860	4385	4385	4385	4385	0
614	20241022	104300	73937860	4385	4385	4385	4385	0
615	20241022	104200	73937860	4385	4385	4385	4385	1
616	20241022	104100	73933475	4400	4400	4400	4400	0
617	20241022	104000	73933475	4400	4400	4400	4400	0
618	20241022	103900	73933475	4400	4400	4400	4400	0
619	20241022	103800	73933475	4400	4390	4400	4390	141
620	20241022	103700	73314410	4390	4390	4390	4390	1495
621	20241022	103600	66751360	4385	4385	4385	4385	203
622	20241022	103500	65861205	4385	4385	4385	4385	30
623	20241022	103400	65729655	4390	4390	4390	4390	0
624	20241022	103300	65729655	4390	4390	4390	4390	0
625	20241022	103200	65729655	4390	4380	4390	4380	212
626	20241022	103100	64801080	4380	4380	4380	4380	45
627	20241022	103000	64603980	4380	4380	4380	4380	0
628	20241022	102900	64603980	4380	4380	4380	4380	0
629	20241022	102800	64603980	4380	4380	4380	4380	0
630	20241022	102700	64603980	4380	4380	4380	4380	10
631	20241022	102600	64560180	4380	4380	4380	4380	0
632	20241022	102500	64560180	4380	4380	4380	4380	20
633	20241022	102400	64472580	4380	4380	4380	4380	14
634	20241022	102300	64411260	4355	4380	4380	4355	147
635	20241022	102200	63769160	4380	4380	4380	4380	6
636	20241022	102100	63742880	4380	4380	4380	4380	0
637	20241022	102000	63742880	4380	4375	4380	4360	656
638	20241022	101900	60877315	4385	4385	4385	4385	0
639	20241022	101800	60877315	4385	4380	4385	4380	377
640	20241022	101700	59225435	4380	4380	4380	4380	0
641	20241022	101600	59225435	4380	4405	4405	4380	1582
642	20241022	101500	52271125	4400	4405	4405	4400	256
643	20241022	101400	51143545	4405	4420	4420	4405	1377
644	20241022	101300	45068110	4420	4420	4420	4420	0
645	20241022	101200	45068110	4420	4420	4420	4420	0
646	20241022	101100	45068110	4420	4420	4420	4420	300
647	20241022	101000	43742110	4440	4440	4440	4440	0
648	20241022	100900	43742110	4440	4440	4440	4440	0
649	20241022	100800	43742110	4440	4440	4440	4440	110
650	20241022	100700	43253710	4440	4440	4440	4440	0
651	20241022	100600	43253710	4440	4440	4440	4440	10
652	20241022	100500	43209310	4440	4440	4440	4440	1
653	20241022	100400	43204870	4415	4415	4415	4415	110
654	20241022	100300	42719220	4415	4415	4415	4415	1
655	20241022	100200	42714805	4435	4435	4435	4435	0
656	20241022	100100	42714805	4435	4425	4435	4425	70
657	20241022	100000	42404655	4410	4410	4410	4410	326
658	20241022	095900	40966995	4410	4415	4415	4410	1044
659	20241022	095800	36360200	4420	4420	4420	4420	53
660	20241022	095700	36125940	4420	4420	4420	4420	41
661	20241022	095600	35944720	4420	4435	4435	4415	1115
662	20241022	095500	31014220	4440	4445	4445	4440	265
663	20241022	095400	29837385	4450	4450	4450	4450	0
664	20241022	095300	29837385	4450	4450	4450	4450	0
665	20241022	095200	29837385	4450	4450	4450	4450	4
666	20241022	095100	29819585	4455	4455	4455	4455	0
667	20241022	095000	29819585	4455	4455	4455	4455	0
668	20241022	094900	29819585	4455	4455	4455	4455	0
669	20241022	094800	29819585	4455	4455	4455	4455	1
670	20241022	094700	29815130	4455	4465	4465	4455	233
671	20241022	094600	28777105	4465	4465	4465	4465	0
672	20241022	094500	28777105	4465	4465	4465	4465	0
673	20241022	094400	28777105	4465	4465	4465	4460	312
674	20241022	094300	27384985	4470	4470	4470	4470	10
675	20241022	094200	27340285	4465	4475	4475	4465	500
676	20241022	094100	25107405	4485	4485	4485	4485	2
677	20241022	094000	25098435	4470	4470	4470	4470	0
678	20241022	093900	25098435	4470	4470	4470	4470	0
679	20241022	093800	25098435	4470	4470	4470	4470	1
680	20241022	093700	25093965	4465	4465	4465	4465	0
681	20241022	093600	25093965	4465	4480	4480	4465	850
682	20241022	093500	21294520	4490	4490	4490	4490	1
683	20241022	093400	21290030	4475	4475	4475	4475	0
684	20241022	093300	21290030	4475	4475	4475	4475	0
685	20241022	093200	21290030	4475	4475	4475	4475	0
686	20241022	093100	21290030	4475	4475	4475	4475	0
687	20241022	093000	21290030	4475	4480	4480	4475	90
688	20241022	092900	20887265	4470	4470	4470	4470	0
689	20241022	092800	20887265	4470	4470	4470	4470	0
690	20241022	092700	20887265	4470	4470	4470	4470	0
691	20241022	092600	20887265	4470	4470	4470	4470	0
692	20241022	092500	20887265	4470	4470	4470	4470	0
693	20241022	092400	20887265	4470	4470	4470	4470	0
694	20241022	092300	20887265	4470	4470	4470	4470	0
695	20241022	092200	20887265	4470	4470	4470	4470	16
696	20241022	092100	20815745	4470	4470	4470	4470	1
697	20241022	092000	20811275	4465	4475	4475	4465	100
698	20241022	091900	20364015	4480	4480	4480	4480	94
699	20241022	091800	19942895	4480	4480	4480	4480	0
700	20241022	091700	19942895	4480	4480	4480	4480	150
701	20241022	091600	19270895	4480	4480	4480	4480	0
702	20241022	091500	19270895	4480	4495	4495	4480	1715
703	20241022	091400	11578545	4515	4515	4515	4515	0
704	20241022	091300	11578545	4515	4515	4515	4515	0
705	20241022	091200	11578545	4515	4515	4515	4515	1
706	20241022	091100	11574030	4495	4495	4495	4495	1
707	20241022	091000	11569535	4515	4515	4515	4515	0
708	20241022	090900	11569535	4515	4515	4515	4515	50
709	20241022	090800	11343785	4520	4520	4520	4520	0
710	20241022	090700	11343785	4520	4520	4520	4520	0
711	20241022	090600	11343785	4520	4520	4520	4520	0
712	20241022	090500	11343785	4520	4520	4520	4520	0
713	20241022	090400	11343785	4520	4520	4520	4485	2229
714	20241022	090300	1334575	4515	4510	4515	4510	42
715	20241022	090200	1144950	4490	4490	4490	4490	132
716	20241022	090100	552270	4490	4490	4490	4490	9
717	20241022	090000	511860	4490	4490	4490	4490	114