KissMeData/365270/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212900	432601520	5770	5770	5770	5770	460
3	20241022	212800	432601520	5770	5770	5770	5770	0
4	20241022	212700	432601520	5770	5770	5770	5770	0
5	20241022	212600	432601520	5770	5770	5770	5770	0
6	20241022	212500	432601520	5770	5770	5770	5770	0
7	20241022	212400	432601520	5770	5770	5770	5770	0
8	20241022	212300	432601520	5770	5770	5770	5770	0
9	20241022	212200	432601520	5770	5770	5770	5770	0
10	20241022	212100	432601520	5770	5770	5770	5770	0
11	20241022	212000	432601520	5770	5770	5770	5770	0
12	20241022	211900	432601520	5770	5770	5770	5770	0
13	20241022	211800	432601520	5770	5770	5770	5770	0
14	20241022	211700	432601520	5770	5770	5770	5770	0
15	20241022	211600	432601520	5770	5770	5770	5770	0
16	20241022	211500	432601520	5770	5770	5770	5770	0
17	20241022	211400	432601520	5770	5770	5770	5770	0
18	20241022	211300	432601520	5770	5770	5770	5770	0
19	20241022	211200	432601520	5770	5770	5770	5770	0
20	20241022	211100	432601520	5770	5770	5770	5770	0
21	20241022	211000	432601520	5770	5770	5770	5770	0
22	20241022	210900	432601520	5770	5770	5770	5770	0
23	20241022	210800	432601520	5770	5770	5770	5770	0
24	20241022	210700	432601520	5770	5770	5770	5770	0
25	20241022	210600	432601520	5770	5770	5770	5770	0
26	20241022	210500	432601520	5770	5770	5770	5770	0
27	20241022	210400	432601520	5770	5770	5770	5770	0
28	20241022	210300	432601520	5770	5770	5770	5770	0
29	20241022	210200	432601520	5770	5770	5770	5770	0
30	20241022	210100	432601520	5770	5770	5770	5770	0
31	20241022	210000	432601520	5770	5770	5770	5770	0
32	20241022	205900	432601520	5770	5770	5770	5770	460
33	20241022	205800	432601520	5770	5770	5770	5770	0
34	20241022	205700	432601520	5770	5770	5770	5770	0
35	20241022	205600	432601520	5770	5770	5770	5770	0
36	20241022	205500	432601520	5770	5770	5770	5770	0
37	20241022	205400	432601520	5770	5770	5770	5770	0
38	20241022	205300	432601520	5770	5770	5770	5770	0
39	20241022	205200	432601520	5770	5770	5770	5770	0
40	20241022	205100	432601520	5770	5770	5770	5770	0
41	20241022	205000	432601520	5770	5770	5770	5770	0
42	20241022	204900	432601520	5770	5770	5770	5770	0
43	20241022	204800	432601520	5770	5770	5770	5770	0
44	20241022	204700	432601520	5770	5770	5770	5770	0
45	20241022	204600	432601520	5770	5770	5770	5770	0
46	20241022	204500	432601520	5770	5770	5770	5770	0
47	20241022	204400	432601520	5770	5770	5770	5770	0
48	20241022	204300	432601520	5770	5770	5770	5770	0
49	20241022	204200	432601520	5770	5770	5770	5770	0
50	20241022	204100	432601520	5770	5770	5770	5770	0
51	20241022	204000	432601520	5770	5770	5770	5770	0
52	20241022	203900	432601520	5770	5770	5770	5770	0
53	20241022	203800	432601520	5770	5770	5770	5770	0
54	20241022	203700	432601520	5770	5770	5770	5770	0
55	20241022	203600	432601520	5770	5770	5770	5770	0
56	20241022	203500	432601520	5770	5770	5770	5770	0
57	20241022	203400	432601520	5770	5770	5770	5770	0
58	20241022	203300	432601520	5770	5770	5770	5770	0
59	20241022	203200	432601520	5770	5770	5770	5770	0
60	20241022	203100	432601520	5770	5770	5770	5770	0
61	20241022	203000	432601520	5770	5770	5770	5770	0
62	20241022	202900	432601520	5770	5770	5770	5770	460
63	20241022	202800	432601520	5770	5770	5770	5770	0
64	20241022	202700	432601520	5770	5770	5770	5770	0
65	20241022	202600	432601520	5770	5770	5770	5770	0
66	20241022	202500	432601520	5770	5770	5770	5770	0
67	20241022	202400	432601520	5770	5770	5770	5770	0
68	20241022	202300	432601520	5770	5770	5770	5770	0
69	20241022	202200	432601520	5770	5770	5770	5770	0
70	20241022	202100	432601520	5770	5770	5770	5770	0
71	20241022	202000	432601520	5770	5770	5770	5770	0
72	20241022	201900	432601520	5770	5770	5770	5770	0
73	20241022	201800	432601520	5770	5770	5770	5770	0
74	20241022	201700	432601520	5770	5770	5770	5770	0
75	20241022	201600	432601520	5770	5770	5770	5770	0
76	20241022	201500	432601520	5770	5770	5770	5770	0
77	20241022	201400	432601520	5770	5770	5770	5770	0
78	20241022	201300	432601520	5770	5770	5770	5770	0
79	20241022	201200	432601520	5770	5770	5770	5770	0
80	20241022	201100	432601520	5770	5770	5770	5770	0
81	20241022	201000	432601520	5770	5770	5770	5770	0
82	20241022	200900	432601520	5770	5770	5770	5770	0
83	20241022	200800	432601520	5770	5770	5770	5770	0
84	20241022	200700	432601520	5770	5770	5770	5770	0
85	20241022	200600	432601520	5770	5770	5770	5770	0
86	20241022	200500	432601520	5770	5770	5770	5770	0
87	20241022	200400	432601520	5770	5770	5770	5770	0
88	20241022	200300	432601520	5770	5770	5770	5770	0
89	20241022	200200	432601520	5770	5770	5770	5770	0
90	20241022	200100	432601520	5770	5770	5770	5770	0
91	20241022	200000	432601520	5770	5770	5770	5770	0
92	20241022	195900	432601520	5770	5770	5770	5770	460
93	20241022	195800	432601520	5770	5770	5770	5770	0
94	20241022	195700	432601520	5770	5770	5770	5770	0
95	20241022	195600	432601520	5770	5770	5770	5770	0
96	20241022	195500	432601520	5770	5770	5770	5770	0
97	20241022	195400	432601520	5770	5770	5770	5770	0
98	20241022	195300	432601520	5770	5770	5770	5770	0
99	20241022	195200	432601520	5770	5770	5770	5770	0
100	20241022	195100	432601520	5770	5770	5770	5770	0
101	20241022	195000	432601520	5770	5770	5770	5770	0
102	20241022	194900	432601520	5770	5770	5770	5770	0
103	20241022	194800	432601520	5770	5770	5770	5770	0
104	20241022	194700	432601520	5770	5770	5770	5770	0
105	20241022	194600	432601520	5770	5770	5770	5770	0
106	20241022	194500	432601520	5770	5770	5770	5770	0
107	20241022	194400	432601520	5770	5770	5770	5770	0
108	20241022	194300	432601520	5770	5770	5770	5770	0
109	20241022	194200	432601520	5770	5770	5770	5770	0
110	20241022	194100	432601520	5770	5770	5770	5770	0
111	20241022	194000	432601520	5770	5770	5770	5770	0
112	20241022	193900	432601520	5770	5770	5770	5770	0
113	20241022	193800	432601520	5770	5770	5770	5770	0
114	20241022	193700	432601520	5770	5770	5770	5770	0
115	20241022	193600	432601520	5770	5770	5770	5770	0
116	20241022	193500	432601520	5770	5770	5770	5770	0
117	20241022	193400	432601520	5770	5770	5770	5770	0
118	20241022	193300	432601520	5770	5770	5770	5770	0
119	20241022	193200	432601520	5770	5770	5770	5770	0
120	20241022	193100	432601520	5770	5770	5770	5770	0
121	20241022	193000	432601520	5770	5770	5770	5770	0
122	20241022	192900	432601520	5770	5770	5770	5770	460
123	20241022	192800	432601520	5770	5770	5770	5770	0
124	20241022	192700	432601520	5770	5770	5770	5770	0
125	20241022	192600	432601520	5770	5770	5770	5770	0
126	20241022	192500	432601520	5770	5770	5770	5770	0
127	20241022	192400	432601520	5770	5770	5770	5770	0
128	20241022	192300	432601520	5770	5770	5770	5770	0
129	20241022	192200	432601520	5770	5770	5770	5770	0
130	20241022	192100	432601520	5770	5770	5770	5770	0
131	20241022	192000	432601520	5770	5770	5770	5770	0
132	20241022	191900	432601520	5770	5770	5770	5770	0
133	20241022	191800	432601520	5770	5770	5770	5770	0
134	20241022	191700	432601520	5770	5770	5770	5770	0
135	20241022	191600	432601520	5770	5770	5770	5770	0
136	20241022	191500	432601520	5770	5770	5770	5770	0
137	20241022	191400	432601520	5770	5770	5770	5770	0
138	20241022	191300	432601520	5770	5770	5770	5770	0
139	20241022	191200	432601520	5770	5770	5770	5770	0
140	20241022	191100	432601520	5770	5770	5770	5770	0
141	20241022	191000	432601520	5770	5770	5770	5770	0
142	20241022	190900	432601520	5770	5770	5770	5770	0
143	20241022	190800	432601520	5770	5770	5770	5770	0
144	20241022	190700	432601520	5770	5770	5770	5770	0
145	20241022	190600	432601520	5770	5770	5770	5770	0
146	20241022	190500	432601520	5770	5770	5770	5770	0
147	20241022	190400	432601520	5770	5770	5770	5770	0
148	20241022	190300	432601520	5770	5770	5770	5770	0
149	20241022	190200	432601520	5770	5770	5770	5770	0
150	20241022	190100	432601520	5770	5770	5770	5770	0
151	20241022	190000	432601520	5770	5770	5770	5770	0
152	20241022	185900	432601520	5770	5770	5770	5770	460
153	20241022	185800	432601520	5770	5770	5770	5770	0
154	20241022	185700	432601520	5770	5770	5770	5770	0
155	20241022	185600	432601520	5770	5770	5770	5770	0
156	20241022	185500	432601520	5770	5770	5770	5770	0
157	20241022	185400	432601520	5770	5770	5770	5770	0
158	20241022	185300	432601520	5770	5770	5770	5770	0
159	20241022	185200	432601520	5770	5770	5770	5770	0
160	20241022	185100	432601520	5770	5770	5770	5770	0
161	20241022	185000	432601520	5770	5770	5770	5770	0
162	20241022	184900	432601520	5770	5770	5770	5770	0
163	20241022	184800	432601520	5770	5770	5770	5770	0
164	20241022	184700	432601520	5770	5770	5770	5770	0
165	20241022	184600	432601520	5770	5770	5770	5770	0
166	20241022	184500	432601520	5770	5770	5770	5770	0
167	20241022	184400	432601520	5770	5770	5770	5770	0
168	20241022	184300	432601520	5770	5770	5770	5770	0
169	20241022	184200	432601520	5770	5770	5770	5770	0
170	20241022	184100	432601520	5770	5770	5770	5770	0
171	20241022	184000	432601520	5770	5770	5770	5770	0
172	20241022	183900	432601520	5770	5770	5770	5770	0
173	20241022	183800	432601520	5770	5770	5770	5770	0
174	20241022	183700	432601520	5770	5770	5770	5770	0
175	20241022	183600	432601520	5770	5770	5770	5770	0
176	20241022	183500	432601520	5770	5770	5770	5770	0
177	20241022	183400	432601520	5770	5770	5770	5770	0
178	20241022	183300	432601520	5770	5770	5770	5770	0
179	20241022	183200	432601520	5770	5770	5770	5770	0
180	20241022	183100	432601520	5770	5770	5770	5770	0
181	20241022	183000	432601520	5770	5770	5770	5770	0
182	20241022	182900	432601520	5770	5770	5770	5770	460
183	20241022	182800	432601520	5770	5770	5770	5770	0
184	20241022	182700	432601520	5770	5770	5770	5770	0
185	20241022	182600	432601520	5770	5770	5770	5770	0
186	20241022	182500	432601520	5770	5770	5770	5770	0
187	20241022	182400	432601520	5770	5770	5770	5770	0
188	20241022	182300	432601520	5770	5770	5770	5770	0
189	20241022	182200	432601520	5770	5770	5770	5770	0
190	20241022	182100	432601520	5770	5770	5770	5770	0
191	20241022	182000	432601520	5770	5770	5770	5770	0
192	20241022	181900	432601520	5770	5770	5770	5770	0
193	20241022	181800	432601520	5770	5770	5770	5770	0
194	20241022	181700	432601520	5770	5770	5770	5770	0
195	20241022	181600	432601520	5770	5770	5770	5770	0
196	20241022	181500	432601520	5770	5770	5770	5770	0
197	20241022	181400	432601520	5770	5770	5770	5770	0
198	20241022	181300	432601520	5770	5770	5770	5770	0
199	20241022	181200	432601520	5770	5770	5770	5770	0
200	20241022	181100	432601520	5770	5770	5770	5770	0
201	20241022	181000	432601520	5770	5770	5770	5770	0
202	20241022	180900	432601520	5770	5770	5770	5770	0
203	20241022	180800	432601520	5770	5770	5770	5770	0
204	20241022	180700	432601520	5770	5770	5770	5770	0
205	20241022	180600	432601520	5770	5770	5770	5770	0
206	20241022	180500	432601520	5770	5770	5770	5770	0
207	20241022	180400	432601520	5770	5770	5770	5770	0
208	20241022	180300	432601520	5770	5770	5770	5770	0
209	20241022	180200	432601520	5770	5770	5770	5770	0
210	20241022	180100	432601520	5770	5770	5770	5770	0
211	20241022	180000	432601520	5770	5770	5770	5770	0
212	20241022	175900	432601520	5770	5770	5770	5770	460
213	20241022	175800	432601520	5770	5770	5770	5770	0
214	20241022	175700	432601520	5770	5770	5770	5770	0
215	20241022	175600	432601520	5770	5770	5770	5770	0
216	20241022	175500	432601520	5770	5770	5770	5770	0
217	20241022	175400	432601520	5770	5770	5770	5770	0
218	20241022	175300	432601520	5770	5770	5770	5770	0
219	20241022	175200	432601520	5770	5770	5770	5770	0
220	20241022	175100	432601520	5770	5770	5770	5770	0
221	20241022	175000	432601520	5770	5770	5770	5770	0
222	20241022	174900	432601520	5770	5770	5770	5770	0
223	20241022	174800	432601520	5770	5770	5770	5770	0
224	20241022	174700	432601520	5770	5770	5770	5770	0
225	20241022	174600	432601520	5770	5770	5770	5770	0
226	20241022	174500	432601520	5770	5770	5770	5770	0
227	20241022	174400	432601520	5770	5770	5770	5770	0
228	20241022	174300	432601520	5770	5770	5770	5770	0
229	20241022	174200	432601520	5770	5770	5770	5770	0
230	20241022	174100	432601520	5770	5770	5770	5770	0
231	20241022	174000	432601520	5770	5770	5770	5770	0
232	20241022	173900	432601520	5770	5770	5770	5770	0
233	20241022	173800	432601520	5770	5770	5770	5770	0
234	20241022	173700	432601520	5770	5770	5770	5770	0
235	20241022	173600	432601520	5770	5770	5770	5770	0
236	20241022	173500	432601520	5770	5770	5770	5770	0
237	20241022	173400	432601520	5770	5770	5770	5770	0
238	20241022	173300	432601520	5770	5770	5770	5770	0
239	20241022	173200	432601520	5770	5770	5770	5770	0
240	20241022	173100	432601520	5770	5770	5770	5770	0
241	20241022	173000	432601520	5770	5770	5770	5770	0
242	20241022	172900	432601520	5770	5770	5770	5770	460
243	20241022	172800	432601520	5770	5770	5770	5770	0
244	20241022	172700	432601520	5770	5770	5770	5770	0
245	20241022	172600	432601520	5770	5770	5770	5770	0
246	20241022	172500	432601520	5770	5770	5770	5770	0
247	20241022	172400	432601520	5770	5770	5770	5770	0
248	20241022	172300	432601520	5770	5770	5770	5770	0
249	20241022	172200	432601520	5770	5770	5770	5770	0
250	20241022	172100	432601520	5770	5770	5770	5770	0
251	20241022	172000	432601520	5770	5770	5770	5770	0
252	20241022	171900	432601520	5770	5770	5770	5770	0
253	20241022	171800	432601520	5770	5770	5770	5770	0
254	20241022	171700	432601520	5770	5770	5770	5770	0
255	20241022	171600	432601520	5770	5770	5770	5770	0
256	20241022	171500	432601520	5770	5770	5770	5770	0
257	20241022	171400	432601520	5770	5770	5770	5770	0
258	20241022	171300	432601520	5770	5770	5770	5770	0
259	20241022	171200	432601520	5770	5770	5770	5770	0
260	20241022	171100	432601520	5770	5770	5770	5770	0
261	20241022	171000	432601520	5770	5770	5770	5770	0
262	20241022	170900	432601520	5770	5770	5770	5770	0
263	20241022	170800	432601520	5770	5770	5770	5770	0
264	20241022	170700	432601520	5770	5770	5770	5770	0
265	20241022	170600	432601520	5770	5770	5770	5770	0
266	20241022	170500	432601520	5770	5770	5770	5770	0
267	20241022	170400	432601520	5770	5770	5770	5770	0
268	20241022	170300	432601520	5770	5770	5770	5770	0
269	20241022	170200	432601520	5770	5770	5770	5770	0
270	20241022	170100	432601520	5770	5770	5770	5770	0
271	20241022	170000	432601520	5770	5770	5770	5770	0
272	20241022	165900	432601520	5770	5770	5770	5770	460
273	20241022	165800	432601520	5770	5770	5770	5770	0
274	20241022	165700	432601520	5770	5770	5770	5770	0
275	20241022	165600	432601520	5770	5770	5770	5770	0
276	20241022	165500	432601520	5770	5770	5770	5770	0
277	20241022	165400	432601520	5770	5770	5770	5770	0
278	20241022	165300	432601520	5770	5770	5770	5770	0
279	20241022	165200	432601520	5770	5770	5770	5770	0
280	20241022	165100	432601520	5770	5770	5770	5770	0
281	20241022	165000	432601520	5770	5770	5770	5770	0
282	20241022	164900	432601520	5770	5770	5770	5770	0
283	20241022	164800	432601520	5770	5770	5770	5770	0
284	20241022	164700	432601520	5770	5770	5770	5770	0
285	20241022	164600	432601520	5770	5770	5770	5770	0
286	20241022	164500	432601520	5770	5770	5770	5770	0
287	20241022	164400	432601520	5770	5770	5770	5770	0
288	20241022	164300	432601520	5770	5770	5770	5770	0
289	20241022	164200	432601520	5770	5770	5770	5770	0
290	20241022	164100	432601520	5770	5770	5770	5770	0
291	20241022	164000	432601520	5770	5770	5770	5770	0
292	20241022	163900	432601520	5770	5770	5770	5770	0
293	20241022	163800	432601520	5770	5770	5770	5770	0
294	20241022	163700	432601520	5770	5770	5770	5770	0
295	20241022	163600	432601520	5770	5770	5770	5770	0
296	20241022	163500	432601520	5770	5770	5770	5770	0
297	20241022	163400	432601520	5770	5770	5770	5770	0
298	20241022	163300	432601520	5770	5770	5770	5770	0
299	20241022	163200	432601520	5770	5770	5770	5770	0
300	20241022	163100	432601520	5770	5770	5770	5770	0
301	20241022	163000	432601520	5770	5770	5770	5770	0
302	20241022	162900	432601520	5770	5770	5770	5770	460
303	20241022	162800	432601520	5770	5770	5770	5770	0
304	20241022	162700	432601520	5770	5770	5770	5770	0
305	20241022	162600	432601520	5770	5770	5770	5770	0
306	20241022	162500	432601520	5770	5770	5770	5770	0
307	20241022	162400	432601520	5770	5770	5770	5770	0
308	20241022	162300	432601520	5770	5770	5770	5770	0
309	20241022	162200	432601520	5770	5770	5770	5770	0
310	20241022	162100	432601520	5770	5770	5770	5770	0
311	20241022	162000	432601520	5770	5770	5770	5770	0
312	20241022	161900	432601520	5770	5770	5770	5770	0
313	20241022	161800	432601520	5770	5770	5770	5770	0
314	20241022	161700	432601520	5770	5770	5770	5770	0
315	20241022	161600	432601520	5770	5770	5770	5770	0
316	20241022	161500	432601520	5770	5770	5770	5770	0
317	20241022	161400	432601520	5770	5770	5770	5770	0
318	20241022	161300	432601520	5770	5770	5770	5770	0
319	20241022	161200	432601520	5770	5770	5770	5770	0
320	20241022	161100	432601520	5770	5770	5770	5770	0
321	20241022	161000	432601520	5770	5770	5770	5770	0
322	20241022	160900	432601520	5770	5770	5770	5770	0
323	20241022	160800	432601520	5770	5770	5770	5770	0
324	20241022	160700	432601520	5770	5770	5770	5770	0
325	20241022	160600	432601520	5770	5770	5770	5770	0
326	20241022	160500	432601520	5770	5770	5770	5770	0
327	20241022	160400	432601520	5770	5770	5770	5770	0
328	20241022	160300	432601520	5770	5770	5770	5770	0
329	20241022	160200	432601520	5770	5770	5770	5770	0
330	20241022	160100	432601520	5770	5770	5770	5770	0
331	20241022	160000	432601520	5770	5770	5770	5770	0
332	20241022	155900	432601520	5770	5770	5770	5770	460
333	20241022	155800	432601520	5770	5770	5770	5770	0
334	20241022	155700	432601520	5770	5770	5770	5770	0
335	20241022	155600	432601520	5770	5770	5770	5770	0
336	20241022	155500	432601520	5770	5770	5770	5770	0
337	20241022	155400	432601520	5770	5770	5770	5770	0
338	20241022	155300	432601520	5770	5770	5770	5770	0
339	20241022	155200	432601520	5770	5770	5770	5770	0
340	20241022	155100	432601520	5770	5770	5770	5770	0
341	20241022	155000	432601520	5770	5770	5770	5770	0
342	20241022	154900	432601520	5770	5770	5770	5770	0
343	20241022	154800	432601520	5770	5770	5770	5770	0
344	20241022	154700	432601520	5770	5770	5770	5770	0
345	20241022	154600	432601520	5770	5770	5770	5770	0
346	20241022	154500	432601520	5770	5770	5770	5770	0
347	20241022	154400	432601520	5770	5770	5770	5770	0
348	20241022	154300	432601520	5770	5770	5770	5770	0
349	20241022	154200	432601520	5770	5770	5770	5770	0
350	20241022	154100	432601520	5770	5770	5770	5770	0
351	20241022	154000	432601520	5770	5770	5770	5770	0
352	20241022	153900	432601520	5770	5770	5770	5770	0
353	20241022	153800	432601520	5770	5770	5770	5770	0
354	20241022	153700	432601520	5770	5770	5770	5770	0
355	20241022	153600	432601520	5770	5770	5770	5770	0
356	20241022	153500	432601520	5770	5770	5770	5770	0
357	20241022	153400	432601520	5770	5770	5770	5770	0
358	20241022	153300	432601520	5770	5770	5770	5770	0
359	20241022	153200	432601520	5770	5770	5770	5770	0
360	20241022	153100	432601520	5770	5770	5770	5770	0
361	20241022	153000	432601520	5770	5770	5770	5770	460
362	20241022	152900	429947320	5810	5810	5810	5810	0
363	20241022	152800	429947320	5810	5810	5810	5810	0
364	20241022	152700	429947320	5810	5810	5810	5810	0
365	20241022	152600	429947320	5810	5810	5810	5810	0
366	20241022	152500	429947320	5810	5810	5810	5810	0
367	20241022	152400	429947320	5810	5810	5810	5810	0
368	20241022	152300	429947320	5810	5810	5810	5810	0
369	20241022	152200	429947320	5810	5810	5810	5810	0
370	20241022	152100	429947320	5810	5810	5810	5810	0
371	20241022	152000	429947320	5810	5810	5810	5810	0
372	20241022	151900	429947320	5810	5810	5810	5810	0
373	20241022	151800	429947320	5810	5810	5810	5810	0
374	20241022	151700	429947320	5810	5810	5810	5810	0
375	20241022	151600	429947320	5810	5810	5810	5810	0
376	20241022	151500	429947320	5810	5810	5810	5810	1
377	20241022	151400	429941510	5740	5740	5740	5740	0
378	20241022	151300	429941510	5740	5740	5740	5740	0
379	20241022	151200	429941510	5740	5740	5740	5740	0
380	20241022	151100	429941510	5740	5740	5740	5740	0
381	20241022	151000	429941510	5740	5740	5740	5740	0
382	20241022	150900	429941510	5740	5760	5760	5740	150
383	20241022	150800	429078650	5810	5810	5810	5810	0
384	20241022	150700	429078650	5810	5810	5810	5810	1
385	20241022	150600	429072840	5760	5760	5760	5760	82
386	20241022	150500	428600520	5770	5770	5770	5770	0
387	20241022	150400	428600520	5770	5770	5770	5770	0
388	20241022	150300	428600520	5770	5770	5770	5770	101
389	20241022	150200	428017750	5770	5770	5770	5770	0
390	20241022	150100	428017750	5770	5770	5770	5770	0
391	20241022	150000	428017750	5770	5790	5790	5770	3
392	20241022	145900	428000400	5800	5800	5800	5800	1565
393	20241022	145800	418923400	5800	5800	5800	5800	200
394	20241022	145700	417763400	5800	5800	5800	5800	0
395	20241022	145600	417763400	5800	5800	5800	5800	101
396	20241022	145500	417177600	5810	5810	5810	5810	0
397	20241022	145400	417177600	5810	5810	5810	5810	0
398	20241022	145300	417177600	5810	5810	5810	5810	0
399	20241022	145200	417177600	5810	5810	5810	5810	0
400	20241022	145100	417177600	5810	5810	5810	5810	1
401	20241022	145000	417171790	5800	5800	5800	5800	5
402	20241022	144900	417142790	5800	5800	5800	5800	0
403	20241022	144800	417142790	5800	5800	5800	5800	0
404	20241022	144700	417142790	5800	5800	5800	5800	0
405	20241022	144600	417142790	5800	5800	5800	5800	0
406	20241022	144500	417142790	5800	5800	5800	5800	20
407	20241022	144400	417026790	5800	5800	5800	5800	262
408	20241022	144300	415507190	5800	5800	5800	5800	500
409	20241022	144200	412607190	5800	5800	5800	5800	0
410	20241022	144100	412607190	5800	5800	5800	5800	0
411	20241022	144000	412607190	5800	5800	5800	5800	1287
412	20241022	143900	405142590	5810	5820	5820	5810	844
413	20241022	143800	400237440	5820	5820	5820	5820	1
414	20241022	143700	400231620	5820	5820	5820	5820	0
415	20241022	143600	400231620	5820	5820	5820	5820	0
416	20241022	143500	400231620	5820	5820	5820	5820	0
417	20241022	143400	400231620	5820	5820	5820	5820	0
418	20241022	143300	400231620	5820	5820	5820	5820	0
419	20241022	143200	400231620	5820	5820	5820	5820	0
420	20241022	143100	400231620	5820	5820	5820	5820	6
421	20241022	143000	400196700	5820	5820	5820	5820	0
422	20241022	142900	400196700	5820	5810	5820	5810	416
423	20241022	142800	397779040	5820	5820	5820	5820	4
424	20241022	142700	397755760	5830	5830	5830	5830	4
425	20241022	142600	397732440	5830	5830	5830	5830	2
426	20241022	142500	397720780	5870	5870	5870	5870	0
427	20241022	142400	397720780	5870	5870	5870	5870	0
428	20241022	142300	397720780	5870	5870	5870	5870	0
429	20241022	142200	397720780	5870	5870	5870	5870	0
430	20241022	142100	397720780	5870	5870	5870	5870	0
431	20241022	142000	397720780	5870	5870	5870	5870	0
432	20241022	141900	397720780	5870	5870	5870	5870	0
433	20241022	141800	397720780	5870	5870	5870	5870	0
434	20241022	141700	397720780	5870	5830	5870	5830	7
435	20241022	141600	397679890	5870	5860	5870	5860	351
436	20241022	141500	395623020	5860	5860	5860	5860	0
437	20241022	141400	395623020	5860	5820	5860	5820	1585
438	20241022	141300	386384240	5820	5800	5820	5800	87
439	20241022	141200	385879610	5800	5800	5800	5800	0
440	20241022	141100	385879610	5800	5810	5810	5800	1000
441	20241022	141000	380079600	5800	5790	5800	5790	2335
442	20241022	140900	366542430	5800	5780	5800	5780	3333
443	20241022	140800	347217050	5780	5780	5780	5780	0
444	20241022	140700	347217050	5780	5780	5780	5780	1
445	20241022	140600	347211270	5760	5760	5760	5760	0
446	20241022	140500	347211270	5760	5760	5760	5760	0
447	20241022	140400	347211270	5760	5760	5760	5760	0
448	20241022	140300	347211270	5760	5760	5760	5760	0
449	20241022	140200	347211270	5760	5760	5760	5760	0
450	20241022	140100	347211270	5760	5760	5760	5760	421
451	20241022	140000	344786310	5770	5770	5770	5770	0
452	20241022	135900	344786310	5770	5770	5770	5770	1
453	20241022	135800	344780540	5760	5760	5760	5760	0
454	20241022	135700	344780540	5760	5760	5760	5760	0
455	20241022	135600	344780540	5760	5760	5760	5760	155
456	20241022	135500	343887740	5780	5780	5780	5780	0
457	20241022	135400	343887740	5780	5780	5780	5780	1
458	20241022	135300	343881960	5760	5760	5760	5760	0
459	20241022	135200	343881960	5760	5760	5760	5760	0
460	20241022	135100	343881960	5760	5760	5760	5760	8
461	20241022	135000	343835880	5770	5770	5770	5770	0
462	20241022	134900	343835880	5770	5770	5770	5770	0
463	20241022	134800	343835880	5770	5770	5770	5770	0
464	20241022	134700	343835880	5770	5770	5770	5770	0
465	20241022	134600	343835880	5770	5770	5770	5770	0
466	20241022	134500	343835880	5770	5770	5770	5770	0
467	20241022	134400	343835880	5770	5770	5770	5770	0
468	20241022	134300	343835880	5770	5770	5770	5770	0
469	20241022	134200	343835880	5770	5770	5770	5770	3
470	20241022	134100	343818570	5790	5790	5790	5790	0
471	20241022	134000	343818570	5790	5790	5790	5790	0
472	20241022	133900	343818570	5790	5790	5790	5790	0
473	20241022	133800	343818570	5790	5790	5790	5790	1
474	20241022	133700	343812780	5790	5790	5790	5790	0
475	20241022	133600	343812780	5790	5770	5790	5770	61
476	20241022	133500	343460790	5760	5760	5760	5760	105
477	20241022	133400	342855990	5760	5760	5760	5760	0
478	20241022	133300	342855990	5760	5760	5760	5760	425
479	20241022	133200	340407990	5760	5760	5760	5760	0
480	20241022	133100	340407990	5760	5760	5760	5760	0
481	20241022	133000	340407990	5760	5760	5760	5760	0
482	20241022	132900	340407990	5760	5760	5760	5760	0
483	20241022	132800	340407990	5760	5760	5760	5760	2
484	20241022	132700	340396470	5760	5760	5760	5760	1
485	20241022	132600	340390710	5760	5760	5760	5760	30
486	20241022	132500	340217910	5770	5770	5770	5770	0
487	20241022	132400	340217910	5770	5770	5770	5770	1
488	20241022	132300	340212140	5740	5740	5740	5740	0
489	20241022	132200	340212140	5740	5750	5750	5740	302
490	20241022	132100	338475660	5750	5750	5750	5750	4
491	20241022	132000	338452660	5750	5750	5750	5750	305
492	20241022	131900	336698910	5720	5720	5720	5720	0
493	20241022	131800	336698910	5720	5720	5720	5720	0
494	20241022	131700	336698910	5720	5720	5720	5720	0
495	20241022	131600	336698910	5720	5720	5720	5720	0
496	20241022	131500	336698910	5720	5720	5720	5720	200
497	20241022	131400	335554910	5710	5710	5710	5710	0
498	20241022	131300	335554910	5710	5710	5710	5710	0
499	20241022	131200	335554910	5710	5710	5710	5710	0
500	20241022	131100	335554910	5710	5710	5710	5710	0
501	20241022	131000	335554910	5710	5710	5710	5710	0
502	20241022	130900	335554910	5710	5710	5710	5710	0
503	20241022	130800	335554910	5710	5710	5710	5710	0
504	20241022	130700	335554910	5710	5710	5710	5710	0
505	20241022	130600	335554910	5710	5710	5710	5710	0
506	20241022	130500	335554910	5710	5730	5730	5710	2000
507	20241022	130400	324109790	5730	5750	5750	5730	2001
508	20241022	130300	312642860	5740	5740	5740	5740	128
509	20241022	130200	311908140	5740	5740	5740	5740	0
510	20241022	130100	311908140	5740	5740	5740	5740	0
511	20241022	130000	311908140	5740	5740	5740	5740	0
512	20241022	125900	311908140	5740	5740	5740	5740	0
513	20241022	125800	311908140	5740	5740	5740	5740	0
514	20241022	125700	311908140	5740	5740	5740	5740	0
515	20241022	125600	311908140	5740	5740	5740	5740	1
516	20241022	125500	311902400	5750	5750	5750	5750	0
517	20241022	125400	311902400	5750	5750	5750	5750	0
518	20241022	125300	311902400	5750	5750	5750	5750	0
519	20241022	125200	311902400	5750	5750	5750	5750	0
520	20241022	125100	311902400	5750	5750	5750	5750	22
521	20241022	125000	311775900	5750	5740	5750	5740	748
522	20241022	124900	307482360	5740	5740	5740	5740	0
523	20241022	124800	307482360	5740	5740	5740	5740	0
524	20241022	124700	307482360	5740	5740	5740	5740	0
525	20241022	124600	307482360	5740	5740	5740	5740	50
526	20241022	124500	307195360	5750	5750	5750	5750	50
527	20241022	124400	306907860	5740	5740	5740	5740	65
528	20241022	124300	306534760	5740	5740	5740	5740	0
529	20241022	124200	306534760	5740	5740	5740	5740	2
530	20241022	124100	306523280	5740	5740	5740	5740	0
531	20241022	124000	306523280	5740	5740	5740	5740	203
532	20241022	123900	305358060	5740	5740	5740	5740	0
533	20241022	123800	305358060	5740	5740	5740	5740	175
534	20241022	123700	304353560	5750	5750	5750	5750	0
535	20241022	123600	304353560	5750	5750	5750	5750	0
536	20241022	123500	304353560	5750	5750	5750	5750	45
537	20241022	123400	304094810	5750	5750	5750	5750	0
538	20241022	123300	304094810	5750	5750	5750	5750	500
539	20241022	123200	301219810	5780	5780	5780	5780	10
540	20241022	123100	301162010	5750	5750	5750	5750	3000
541	20241022	123000	283912010	5750	5750	5750	5750	0
542	20241022	122900	283912010	5750	5750	5750	5750	0
543	20241022	122800	283912010	5750	5750	5750	5750	0
544	20241022	122700	283912010	5750	5760	5760	5750	2000
545	20241022	122600	272411980	5770	5770	5770	5770	0
546	20241022	122500	272411980	5770	5770	5770	5770	0
547	20241022	122400	272411980	5770	5770	5770	5770	10
548	20241022	122300	272354280	5770	5770	5770	5770	0
549	20241022	122200	272354280	5770	5770	5770	5770	0
550	20241022	122100	272354280	5770	5770	5770	5770	1
551	20241022	122000	272348510	5750	5750	5750	5750	0
552	20241022	121900	272348510	5750	5750	5750	5750	0
553	20241022	121800	272348510	5750	5750	5750	5750	522
554	20241022	121700	269347010	5750	5750	5750	5750	0
555	20241022	121600	269347010	5750	5750	5750	5750	0
556	20241022	121500	269347010	5750	5750	5750	5750	135
557	20241022	121400	268570760	5740	5740	5740	5740	0
558	20241022	121300	268570760	5740	5740	5740	5740	0
559	20241022	121200	268570760	5740	5740	5740	5740	0
560	20241022	121100	268570760	5740	5750	5750	5740	17
561	20241022	121000	268473110	5740	5740	5740	5740	1
562	20241022	120900	268467370	5740	5740	5740	5740	0
563	20241022	120800	268467370	5740	5740	5740	5740	0
564	20241022	120700	268467370	5740	5740	5740	5740	0
565	20241022	120600	268467370	5740	5740	5740	5740	0
566	20241022	120500	268467370	5740	5780	5780	5740	2050
567	20241022	120400	256692370	5780	5780	5780	5780	0
568	20241022	120300	256692370	5780	5780	5780	5780	0
569	20241022	120200	256692370	5780	5780	5780	5780	1
570	20241022	120100	256686590	5750	5750	5750	5750	0
571	20241022	120000	256686590	5750	5750	5750	5750	0
572	20241022	115900	256686590	5750	5750	5750	5750	0
573	20241022	115800	256686590	5750	5750	5750	5750	0
574	20241022	115700	256686590	5750	5750	5750	5750	0
575	20241022	115600	256686590	5750	5750	5750	5750	0
576	20241022	115500	256686590	5750	5750	5750	5750	0
577	20241022	115400	256686590	5750	5750	5750	5750	0
578	20241022	115300	256686590	5750	5750	5750	5750	0
579	20241022	115200	256686590	5750	5760	5760	5750	140
580	20241022	115100	255880380	5760	5760	5760	5760	0
581	20241022	115000	255880380	5760	5760	5760	5760	0
582	20241022	114900	255880380	5760	5770	5770	5760	140
583	20241022	114800	255073970	5780	5780	5780	5780	1
584	20241022	114700	255068190	5780	5780	5780	5780	3
585	20241022	114600	255050850	5770	5770	5770	5770	0
586	20241022	114500	255050850	5770	5770	5770	5770	192
587	20241022	114400	253943010	5770	5770	5770	5770	0
588	20241022	114300	253943010	5770	5770	5770	5770	0
589	20241022	114200	253943010	5770	5770	5770	5770	1
590	20241022	114100	253937240	5770	5770	5770	5770	5
591	20241022	114000	253908390	5770	5770	5770	5770	147
592	20241022	113900	253060200	5780	5780	5780	5780	0
593	20241022	113800	253060200	5780	5780	5780	5780	1
594	20241022	113700	253054420	5770	5770	5770	5770	0
595	20241022	113600	253054420	5770	5770	5770	5770	1152
596	20241022	113500	246407380	5790	5790	5790	5790	0
597	20241022	113400	246407380	5790	5790	5790	5790	1
598	20241022	113300	246401590	5780	5780	5780	5780	0
599	20241022	113200	246401590	5780	5780	5780	5780	0
600	20241022	113100	246401590	5780	5780	5780	5780	74
601	20241022	113000	245973870	5780	5780	5780	5780	0
602	20241022	112900	245973870	5780	5780	5780	5780	6
603	20241022	112800	245939190	5780	5780	5780	5780	70
604	20241022	112700	245534590	5770	5770	5770	5770	0
605	20241022	112600	245534590	5770	5770	5770	5770	0
606	20241022	112500	245534590	5770	5770	5770	5770	0
607	20241022	112400	245534590	5770	5770	5770	5770	0
608	20241022	112300	245534590	5770	5770	5770	5770	0
609	20241022	112200	245534590	5770	5770	5770	5770	0
610	20241022	112100	245534590	5770	5770	5770	5770	700
611	20241022	112000	241495590	5780	5780	5780	5780	690
612	20241022	111900	237507390	5830	5830	5830	5830	1
613	20241022	111800	237501560	5780	5780	5780	5780	220
614	20241022	111700	236229960	5780	5780	5780	5780	0
615	20241022	111600	236229960	5780	5780	5780	5780	0
616	20241022	111500	236229960	5780	5780	5780	5780	0
617	20241022	111400	236229960	5780	5780	5780	5780	0
618	20241022	111300	236229960	5780	5780	5780	5780	0
619	20241022	111200	236229960	5780	5780	5780	5780	1
620	20241022	111100	236224180	5770	5770	5770	5770	900
621	20241022	111000	231031180	5770	5770	5770	5770	468
622	20241022	110900	228330820	5770	5770	5770	5770	0
623	20241022	110800	228330820	5770	5770	5770	5770	0
624	20241022	110700	228330820	5770	5770	5770	5770	300
625	20241022	110600	226599820	5770	5770	5770	5770	0
626	20241022	110500	226599820	5770	5770	5770	5770	73
627	20241022	110400	226178610	5770	5770	5770	5770	6
628	20241022	110300	226143990	5760	5760	5760	5760	0
629	20241022	110200	226143990	5760	5760	5760	5760	55
630	20241022	110100	225827190	5750	5750	5750	5750	100
631	20241022	110000	225252190	5760	5760	5760	5760	595
632	20241022	105900	221824990	5760	5760	5760	5760	23
633	20241022	105800	221692510	5750	5750	5750	5750	684
634	20241022	105700	217759510	5760	5760	5760	5760	29
635	20241022	105600	217592470	5770	5770	5770	5770	144
636	20241022	105500	216761590	5770	5770	5770	5770	1062
637	20241022	105400	210633850	5770	5770	5770	5770	5
638	20241022	105300	210605000	5760	5760	5760	5760	0
639	20241022	105200	210605000	5760	5760	5760	5760	0
640	20241022	105100	210605000	5760	5760	5760	5760	0
641	20241022	105000	210605000	5760	5760	5760	5760	0
642	20241022	104900	210605000	5760	5760	5760	5760	0
643	20241022	104800	210605000	5760	5760	5760	5760	3
644	20241022	104700	210587720	5750	5750	5750	5750	0
645	20241022	104600	210587720	5750	5750	5750	5750	0
646	20241022	104500	210587720	5750	5750	5750	5750	0
647	20241022	104400	210587720	5750	5750	5750	5750	0
648	20241022	104300	210587720	5750	5750	5750	5750	0
649	20241022	104200	210587720	5750	5750	5750	5750	50
650	20241022	104100	210300220	5750	5750	5750	5750	0
651	20241022	104000	210300220	5750	5760	5760	5750	115
652	20241022	103900	209637830	5760	5760	5760	5760	1
653	20241022	103800	209632070	5760	5760	5760	5760	0
654	20241022	103700	209632070	5760	5760	5760	5760	0
655	20241022	103600	209632070	5760	5760	5760	5760	29
656	20241022	103500	209465030	5760	5760	5760	5760	0
657	20241022	103400	209465030	5760	5760	5760	5760	121
658	20241022	103300	208768070	5760	5760	5760	5760	5
659	20241022	103200	208739270	5750	5750	5750	5750	87
660	20241022	103100	208239020	5750	5750	5750	5750	15
661	20241022	103000	208152770	5730	5730	5730	5730	354
662	20241022	102900	206124350	5720	5720	5720	5720	0
663	20241022	102800	206124350	5720	5720	5720	5720	132
664	20241022	102700	205369310	5710	5710	5710	5710	0
665	20241022	102600	205369310	5710	5710	5710	5710	0
666	20241022	102500	205369310	5710	5720	5720	5710	228
667	20241022	102400	204066430	5710	5710	5710	5710	0
668	20241022	102300	204066430	5710	5710	5710	5710	500
669	20241022	102200	201211430	5710	5710	5710	5710	1228
670	20241022	102100	194199550	5710	5720	5720	5710	1144
671	20241022	102000	187665290	5720	5720	5720	5720	0
672	20241022	101900	187665290	5720	5720	5720	5720	88
673	20241022	101800	187161930	5710	5710	5710	5710	87
674	20241022	101700	186665160	5710	5720	5720	5710	1151
675	20241022	101600	180092840	5720	5720	5720	5720	16
676	20241022	101500	180001320	5710	5710	5710	5710	0
677	20241022	101400	180001320	5710	5710	5710	5710	0
678	20241022	101300	180001320	5710	5730	5730	5710	2969
679	20241022	101200	163027440	5730	5730	5730	5730	506
680	20241022	101100	160128060	5730	5730	5730	5730	1311
681	20241022	101000	152616030	5720	5740	5740	5720	654
682	20241022	100900	148871750	5740	5740	5740	5740	0
683	20241022	100800	148871750	5740	5740	5760	5730	156
684	20241022	100700	147976260	5740	5740	5740	5740	0
685	20241022	100600	147976260	5740	5740	5740	5740	0
686	20241022	100500	147976260	5740	5740	5740	5740	24
687	20241022	100400	147838500	5740	5740	5740	5740	112
688	20241022	100300	147195620	5740	5740	5740	5740	0
689	20241022	100200	147195620	5740	5740	5740	5740	202
690	20241022	100100	146036140	5740	5740	5740	5740	0
691	20241022	100000	146036140	5740	5740	5740	5740	0
692	20241022	095900	146036140	5740	5730	5740	5730	26
693	20241022	095800	145887040	5730	5730	5730	5730	2
694	20241022	095700	145875580	5730	5730	5730	5730	0
695	20241022	095600	145875580	5730	5730	5730	5730	29
696	20241022	095500	145709410	5730	5740	5740	5730	3300
697	20241022	095400	126778830	5750	5750	5750	5750	5
698	20241022	095300	126750080	5750	5750	5750	5750	126
699	20241022	095200	126025580	5750	5760	5760	5750	318
700	20241022	095100	124196570	5760	5760	5760	5760	0
701	20241022	095000	124196570	5760	5760	5760	5760	0
702	20241022	094900	124196570	5760	5760	5760	5760	0
703	20241022	094800	124196570	5760	5750	5760	5750	806
704	20241022	094700	119559050	5760	5760	5760	5760	2
705	20241022	094600	119547530	5770	5770	5770	5770	1
706	20241022	094500	119541760	5770	5780	5780	5760	306
707	20241022	094400	117776170	5780	5800	5840	5780	1029
708	20241022	094300	111817510	5870	5870	5870	5870	1
709	20241022	094200	111811640	5800	5780	5800	5780	20
710	20241022	094100	111696020	5880	5770	5880	5770	598
711	20241022	094000	108217220	5740	5760	5770	5740	3512
712	20241022	093900	88043350	5760	5760	5760	5750	414
713	20241022	093800	85662450	5760	5760	5760	5760	0
714	20241022	093700	85662450	5760	5760	5760	5760	0
715	20241022	093600	85662450	5760	5760	5760	5750	35
716	20241022	093500	85460860	5760	5760	5760	5760	0
717	20241022	093400	85460860	5760	5760	5760	5760	0
718	20241022	093300	85460860	5760	5760	5760	5760	0
719	20241022	093200	85460860	5760	5760	5760	5760	0
720	20241022	093100	85460860	5760	5760	5760	5760	0
721	20241022	093000	85460860	5760	5760	5760	5760	0
722	20241022	092900	85460860	5760	5760	5760	5760	26
723	20241022	092800	85311100	5780	5780	5780	5780	0
724	20241022	092700	85311100	5780	5780	5780	5780	150
725	20241022	092600	84444100	5780	5780	5780	5780	11
726	20241022	092500	84380520	5770	5770	5770	5750	92
727	20241022	092400	83849880	5760	5760	5760	5760	0
728	20241022	092300	83849880	5760	5760	5760	5760	0
729	20241022	092200	83849880	5760	5760	5760	5760	122
730	20241022	092100	83147160	5770	5780	5780	5770	20
731	20241022	092000	83031660	5780	5740	5780	5740	23
732	20241022	091900	82899240	5740	5740	5740	5730	523
733	20241022	091800	79899850	5800	5760	5800	5740	184
734	20241022	091700	78842370	5760	5800	5800	5740	2930
735	20241022	091600	61975650	5870	5790	5870	5780	1436
736	20241022	091500	53667170	5780	5800	5800	5780	100
737	20241022	091400	53088170	5790	5790	5790	5790	0
738	20241022	091300	53088170	5790	5790	5790	5790	0
739	20241022	091200	53088170	5790	5790	5790	5790	0
740	20241022	091100	53088170	5790	5790	5790	5770	1709
741	20241022	091000	43200140	5790	5810	5810	5790	285
742	20241022	090900	41546530	5810	5810	5810	5810	1
743	20241022	090800	41540720	5780	5800	5800	5780	2430
744	20241022	090700	27484460	5800	5810	5810	5800	544
745	20241022	090600	24328490	5820	5840	5840	5820	2590
746	20241022	090500	9235550	5840	5840	5840	5840	0
747	20241022	090400	9235550	5840	5840	5840	5840	0
748	20241022	090300	9235550	5840	5840	5840	5840	508
749	20241022	090200	6268830	5840	5840	5840	5840	506
750	20241022	090100	3313790	5850	5880	5880	5850	552
751	20241022	090000	76310	5870	5870	5870	5870	13