KissMeData/077500/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195300	286477440	4465	4465	4465	4465	4338
3	20241022	195200	286477440	4465	4465	4465	4465	0
4	20241022	195100	286477440	4465	4465	4465	4465	0
5	20241022	195000	286477440	4465	4465	4465	4465	0
6	20241022	194900	286477440	4465	4465	4465	4465	0
7	20241022	194800	286477440	4465	4465	4465	4465	0
8	20241022	194700	286477440	4465	4465	4465	4465	0
9	20241022	194600	286477440	4465	4465	4465	4465	0
10	20241022	194500	286477440	4465	4465	4465	4465	0
11	20241022	194400	286477440	4465	4465	4465	4465	0
12	20241022	194300	286477440	4465	4465	4465	4465	0
13	20241022	194200	286477440	4465	4465	4465	4465	0
14	20241022	194100	286477440	4465	4465	4465	4465	0
15	20241022	194000	286477440	4465	4465	4465	4465	0
16	20241022	193900	286477440	4465	4465	4465	4465	0
17	20241022	193800	286477440	4465	4465	4465	4465	0
18	20241022	193700	286477440	4465	4465	4465	4465	0
19	20241022	193600	286477440	4465	4465	4465	4465	0
20	20241022	193500	286477440	4465	4465	4465	4465	0
21	20241022	193400	286477440	4465	4465	4465	4465	0
22	20241022	193300	286477440	4465	4465	4465	4465	0
23	20241022	193200	286477440	4465	4465	4465	4465	0
24	20241022	193100	286477440	4465	4465	4465	4465	0
25	20241022	193000	286477440	4465	4465	4465	4465	0
26	20241022	192900	286477440	4465	4465	4465	4465	0
27	20241022	192800	286477440	4465	4465	4465	4465	0
28	20241022	192700	286477440	4465	4465	4465	4465	0
29	20241022	192600	286477440	4465	4465	4465	4465	0
30	20241022	192500	286477440	4465	4465	4465	4465	0
31	20241022	192400	286477440	4465	4465	4465	4465	0
32	20241022	192300	286477440	4465	4465	4465	4465	4338
33	20241022	192200	286477440	4465	4465	4465	4465	0
34	20241022	192100	286477440	4465	4465	4465	4465	0
35	20241022	192000	286477440	4465	4465	4465	4465	0
36	20241022	191900	286477440	4465	4465	4465	4465	0
37	20241022	191800	286477440	4465	4465	4465	4465	0
38	20241022	191700	286477440	4465	4465	4465	4465	0
39	20241022	191600	286477440	4465	4465	4465	4465	0
40	20241022	191500	286477440	4465	4465	4465	4465	0
41	20241022	191400	286477440	4465	4465	4465	4465	0
42	20241022	191300	286477440	4465	4465	4465	4465	0
43	20241022	191200	286477440	4465	4465	4465	4465	0
44	20241022	191100	286477440	4465	4465	4465	4465	0
45	20241022	191000	286477440	4465	4465	4465	4465	0
46	20241022	190900	286477440	4465	4465	4465	4465	0
47	20241022	190800	286477440	4465	4465	4465	4465	0
48	20241022	190700	286477440	4465	4465	4465	4465	0
49	20241022	190600	286477440	4465	4465	4465	4465	0
50	20241022	190500	286477440	4465	4465	4465	4465	0
51	20241022	190400	286477440	4465	4465	4465	4465	0
52	20241022	190300	286477440	4465	4465	4465	4465	0
53	20241022	190200	286477440	4465	4465	4465	4465	0
54	20241022	190100	286477440	4465	4465	4465	4465	0
55	20241022	190000	286477440	4465	4465	4465	4465	0
56	20241022	185900	286477440	4465	4465	4465	4465	0
57	20241022	185800	286477440	4465	4465	4465	4465	0
58	20241022	185700	286477440	4465	4465	4465	4465	0
59	20241022	185600	286477440	4465	4465	4465	4465	0
60	20241022	185500	286477440	4465	4465	4465	4465	0
61	20241022	185400	286477440	4465	4465	4465	4465	0
62	20241022	185300	286477440	4465	4465	4465	4465	4338
63	20241022	185200	286477440	4465	4465	4465	4465	0
64	20241022	185100	286477440	4465	4465	4465	4465	0
65	20241022	185000	286477440	4465	4465	4465	4465	0
66	20241022	184900	286477440	4465	4465	4465	4465	0
67	20241022	184800	286477440	4465	4465	4465	4465	0
68	20241022	184700	286477440	4465	4465	4465	4465	0
69	20241022	184600	286477440	4465	4465	4465	4465	0
70	20241022	184500	286477440	4465	4465	4465	4465	0
71	20241022	184400	286477440	4465	4465	4465	4465	0
72	20241022	184300	286477440	4465	4465	4465	4465	0
73	20241022	184200	286477440	4465	4465	4465	4465	0
74	20241022	184100	286477440	4465	4465	4465	4465	0
75	20241022	184000	286477440	4465	4465	4465	4465	0
76	20241022	183900	286477440	4465	4465	4465	4465	0
77	20241022	183800	286477440	4465	4465	4465	4465	0
78	20241022	183700	286477440	4465	4465	4465	4465	0
79	20241022	183600	286477440	4465	4465	4465	4465	0
80	20241022	183500	286477440	4465	4465	4465	4465	0
81	20241022	183400	286477440	4465	4465	4465	4465	0
82	20241022	183300	286477440	4465	4465	4465	4465	0
83	20241022	183200	286477440	4465	4465	4465	4465	0
84	20241022	183100	286477440	4465	4465	4465	4465	0
85	20241022	183000	286477440	4465	4465	4465	4465	0
86	20241022	182900	286477440	4465	4465	4465	4465	0
87	20241022	182800	286477440	4465	4465	4465	4465	0
88	20241022	182700	286477440	4465	4465	4465	4465	0
89	20241022	182600	286477440	4465	4465	4465	4465	0
90	20241022	182500	286477440	4465	4465	4465	4465	0
91	20241022	182400	286477440	4465	4465	4465	4465	0
92	20241022	182300	286477440	4465	4465	4465	4465	4338
93	20241022	182200	286477440	4465	4465	4465	4465	0
94	20241022	182100	286477440	4465	4465	4465	4465	0
95	20241022	182000	286477440	4465	4465	4465	4465	0
96	20241022	181900	286477440	4465	4465	4465	4465	0
97	20241022	181800	286477440	4465	4465	4465	4465	0
98	20241022	181700	286477440	4465	4465	4465	4465	0
99	20241022	181600	286477440	4465	4465	4465	4465	0
100	20241022	181500	286477440	4465	4465	4465	4465	0
101	20241022	181400	286477440	4465	4465	4465	4465	0
102	20241022	181300	286477440	4465	4465	4465	4465	0
103	20241022	181200	286477440	4465	4465	4465	4465	0
104	20241022	181100	286477440	4465	4465	4465	4465	0
105	20241022	181000	286477440	4465	4465	4465	4465	0
106	20241022	180900	286477440	4465	4465	4465	4465	0
107	20241022	180800	286477440	4465	4465	4465	4465	0
108	20241022	180700	286477440	4465	4465	4465	4465	0
109	20241022	180600	286477440	4465	4465	4465	4465	0
110	20241022	180500	286477440	4465	4465	4465	4465	0
111	20241022	180400	286477440	4465	4465	4465	4465	0
112	20241022	180300	286477440	4465	4465	4465	4465	0
113	20241022	180200	286477440	4465	4465	4465	4465	0
114	20241022	180100	286477440	4465	4465	4465	4465	0
115	20241022	180000	286477440	4465	4465	4465	4465	0
116	20241022	175900	286477440	4465	4465	4465	4465	0
117	20241022	175800	286477440	4465	4465	4465	4465	0
118	20241022	175700	286477440	4465	4465	4465	4465	0
119	20241022	175600	286477440	4465	4465	4465	4465	0
120	20241022	175500	286477440	4465	4465	4465	4465	0
121	20241022	175400	286477440	4465	4465	4465	4465	0
122	20241022	175300	286477440	4465	4465	4465	4465	4338
123	20241022	175200	286477440	4465	4465	4465	4465	0
124	20241022	175100	286477440	4465	4465	4465	4465	0
125	20241022	175000	286477440	4465	4465	4465	4465	0
126	20241022	174900	286477440	4465	4465	4465	4465	0
127	20241022	174800	286477440	4465	4465	4465	4465	0
128	20241022	174700	286477440	4465	4465	4465	4465	0
129	20241022	174600	286477440	4465	4465	4465	4465	0
130	20241022	174500	286477440	4465	4465	4465	4465	0
131	20241022	174400	286477440	4465	4465	4465	4465	0
132	20241022	174300	286477440	4465	4465	4465	4465	0
133	20241022	174200	286477440	4465	4465	4465	4465	0
134	20241022	174100	286477440	4465	4465	4465	4465	0
135	20241022	174000	286477440	4465	4465	4465	4465	0
136	20241022	173900	286477440	4465	4465	4465	4465	0
137	20241022	173800	286477440	4465	4465	4465	4465	0
138	20241022	173700	286477440	4465	4465	4465	4465	0
139	20241022	173600	286477440	4465	4465	4465	4465	0
140	20241022	173500	286477440	4465	4465	4465	4465	0
141	20241022	173400	286477440	4465	4465	4465	4465	0
142	20241022	173300	286477440	4465	4465	4465	4465	0
143	20241022	173200	286477440	4465	4465	4465	4465	0
144	20241022	173100	286477440	4465	4465	4465	4465	0
145	20241022	173000	286477440	4465	4465	4465	4465	0
146	20241022	172900	286477440	4465	4465	4465	4465	0
147	20241022	172800	286477440	4465	4465	4465	4465	0
148	20241022	172700	286477440	4465	4465	4465	4465	0
149	20241022	172600	286477440	4465	4465	4465	4465	0
150	20241022	172500	286477440	4465	4465	4465	4465	0
151	20241022	172400	286477440	4465	4465	4465	4465	0
152	20241022	172300	286477440	4465	4465	4465	4465	4338
153	20241022	172200	286477440	4465	4465	4465	4465	0
154	20241022	172100	286477440	4465	4465	4465	4465	0
155	20241022	172000	286477440	4465	4465	4465	4465	0
156	20241022	171900	286477440	4465	4465	4465	4465	0
157	20241022	171800	286477440	4465	4465	4465	4465	0
158	20241022	171700	286477440	4465	4465	4465	4465	0
159	20241022	171600	286477440	4465	4465	4465	4465	0
160	20241022	171500	286477440	4465	4465	4465	4465	0
161	20241022	171400	286477440	4465	4465	4465	4465	0
162	20241022	171300	286477440	4465	4465	4465	4465	0
163	20241022	171200	286477440	4465	4465	4465	4465	0
164	20241022	171100	286477440	4465	4465	4465	4465	0
165	20241022	171000	286477440	4465	4465	4465	4465	0
166	20241022	170900	286477440	4465	4465	4465	4465	0
167	20241022	170800	286477440	4465	4465	4465	4465	0
168	20241022	170700	286477440	4465	4465	4465	4465	0
169	20241022	170600	286477440	4465	4465	4465	4465	0
170	20241022	170500	286477440	4465	4465	4465	4465	0
171	20241022	170400	286477440	4465	4465	4465	4465	0
172	20241022	170300	286477440	4465	4465	4465	4465	0
173	20241022	170200	286477440	4465	4465	4465	4465	0
174	20241022	170100	286477440	4465	4465	4465	4465	0
175	20241022	170000	286477440	4465	4465	4465	4465	0
176	20241022	165900	286477440	4465	4465	4465	4465	0
177	20241022	165800	286477440	4465	4465	4465	4465	0
178	20241022	165700	286477440	4465	4465	4465	4465	0
179	20241022	165600	286477440	4465	4465	4465	4465	0
180	20241022	165500	286477440	4465	4465	4465	4465	0
181	20241022	165400	286477440	4465	4465	4465	4465	0
182	20241022	165300	286477440	4465	4465	4465	4465	4338
183	20241022	165200	286477440	4465	4465	4465	4465	0
184	20241022	165100	286477440	4465	4465	4465	4465	0
185	20241022	165000	286477440	4465	4465	4465	4465	0
186	20241022	164900	286477440	4465	4465	4465	4465	0
187	20241022	164800	286477440	4465	4465	4465	4465	0
188	20241022	164700	286477440	4465	4465	4465	4465	0
189	20241022	164600	286477440	4465	4465	4465	4465	0
190	20241022	164500	286477440	4465	4465	4465	4465	0
191	20241022	164400	286477440	4465	4465	4465	4465	0
192	20241022	164300	286477440	4465	4465	4465	4465	0
193	20241022	164200	286477440	4465	4465	4465	4465	0
194	20241022	164100	286477440	4465	4465	4465	4465	0
195	20241022	164000	286477440	4465	4465	4465	4465	0
196	20241022	163900	286477440	4465	4465	4465	4465	0
197	20241022	163800	286477440	4465	4465	4465	4465	0
198	20241022	163700	286477440	4465	4465	4465	4465	0
199	20241022	163600	286477440	4465	4465	4465	4465	0
200	20241022	163500	286477440	4465	4465	4465	4465	0
201	20241022	163400	286477440	4465	4465	4465	4465	0
202	20241022	163300	286477440	4465	4465	4465	4465	0
203	20241022	163200	286477440	4465	4465	4465	4465	0
204	20241022	163100	286477440	4465	4465	4465	4465	0
205	20241022	163000	286477440	4465	4465	4465	4465	0
206	20241022	162900	286477440	4465	4465	4465	4465	0
207	20241022	162800	286477440	4465	4465	4465	4465	0
208	20241022	162700	286477440	4465	4465	4465	4465	0
209	20241022	162600	286477440	4465	4465	4465	4465	0
210	20241022	162500	286477440	4465	4465	4465	4465	0
211	20241022	162400	286477440	4465	4465	4465	4465	0
212	20241022	162300	286477440	4465	4465	4465	4465	4338
213	20241022	162200	286477440	4465	4465	4465	4465	0
214	20241022	162100	286477440	4465	4465	4465	4465	0
215	20241022	162000	286477440	4465	4465	4465	4465	0
216	20241022	161900	286477440	4465	4465	4465	4465	0
217	20241022	161800	286477440	4465	4465	4465	4465	0
218	20241022	161700	286477440	4465	4465	4465	4465	0
219	20241022	161600	286477440	4465	4465	4465	4465	0
220	20241022	161500	286477440	4465	4465	4465	4465	0
221	20241022	161400	286477440	4465	4465	4465	4465	0
222	20241022	161300	286477440	4465	4465	4465	4465	0
223	20241022	161200	286477440	4465	4465	4465	4465	0
224	20241022	161100	286477440	4465	4465	4465	4465	0
225	20241022	161000	286477440	4465	4465	4465	4465	0
226	20241022	160900	286477440	4465	4465	4465	4465	0
227	20241022	160800	286477440	4465	4465	4465	4465	0
228	20241022	160700	286477440	4465	4465	4465	4465	0
229	20241022	160600	286477440	4465	4465	4465	4465	0
230	20241022	160500	286477440	4465	4465	4465	4465	0
231	20241022	160400	286477440	4465	4465	4465	4465	0
232	20241022	160300	286477440	4465	4465	4465	4465	0
233	20241022	160200	286477440	4465	4465	4465	4465	0
234	20241022	160100	286477440	4465	4465	4465	4465	0
235	20241022	160000	286477440	4465	4465	4465	4465	0
236	20241022	155900	286477440	4465	4465	4465	4465	0
237	20241022	155800	286477440	4465	4465	4465	4465	0
238	20241022	155700	286477440	4465	4465	4465	4465	0
239	20241022	155600	286477440	4465	4465	4465	4465	0
240	20241022	155500	286477440	4465	4465	4465	4465	0
241	20241022	155400	286477440	4465	4465	4465	4465	0
242	20241022	155300	286477440	4465	4465	4465	4465	4338
243	20241022	155200	286477440	4465	4465	4465	4465	0
244	20241022	155100	286477440	4465	4465	4465	4465	0
245	20241022	155000	286477440	4465	4465	4465	4465	0
246	20241022	154900	286477440	4465	4465	4465	4465	0
247	20241022	154800	286477440	4465	4465	4465	4465	0
248	20241022	154700	286477440	4465	4465	4465	4465	0
249	20241022	154600	286477440	4465	4465	4465	4465	0
250	20241022	154500	286477440	4465	4465	4465	4465	0
251	20241022	154400	286477440	4465	4465	4465	4465	0
252	20241022	154300	286477440	4465	4465	4465	4465	0
253	20241022	154200	286477440	4465	4465	4465	4465	0
254	20241022	154100	286477440	4465	4465	4465	4465	0
255	20241022	154000	286477440	4465	4465	4465	4465	0
256	20241022	153900	286477440	4465	4465	4465	4465	0
257	20241022	153800	286477440	4465	4465	4465	4465	0
258	20241022	153700	286477440	4465	4465	4465	4465	0
259	20241022	153600	286477440	4465	4465	4465	4465	0
260	20241022	153500	286477440	4465	4465	4465	4465	0
261	20241022	153400	286477440	4465	4465	4465	4465	0
262	20241022	153300	286477440	4465	4465	4465	4465	0
263	20241022	153200	286477440	4465	4465	4465	4465	0
264	20241022	153100	286477440	4465	4465	4465	4465	0
265	20241022	153000	286477440	4465	4465	4465	4465	4338
266	20241022	152900	267108270	4465	4465	4465	4465	0
267	20241022	152800	267108270	4465	4465	4465	4465	0
268	20241022	152700	267108270	4465	4465	4465	4465	0
269	20241022	152600	267108270	4465	4465	4465	4465	0
270	20241022	152500	267108270	4465	4465	4465	4465	0
271	20241022	152400	267108270	4465	4465	4465	4465	0
272	20241022	152300	267108270	4465	4465	4465	4465	0
273	20241022	152200	267108270	4465	4465	4465	4465	0
274	20241022	152100	267108270	4465	4465	4465	4465	0
275	20241022	152000	267108270	4465	4465	4465	4465	0
276	20241022	151900	267108270	4465	4465	4475	4465	87
277	20241022	151800	266719625	4480	4470	4480	4465	216
278	20241022	151700	265754790	4475	4475	4475	4475	77
279	20241022	151600	265410215	4470	4470	4470	4470	0
280	20241022	151500	265410215	4470	4475	4475	4470	22
281	20241022	151400	265311830	4475	4475	4475	4475	0
282	20241022	151300	265311830	4475	4475	4475	4475	2
283	20241022	151200	265302880	4475	4475	4475	4465	18
284	20241022	151100	265222410	4465	4465	4465	4465	185
285	20241022	151000	264396385	4475	4470	4475	4465	21
286	20241022	150900	264302515	4475	4470	4475	4470	2
287	20241022	150800	264293570	4470	4470	4470	4470	5
288	20241022	150700	264271220	4470	4470	4470	4470	0
289	20241022	150600	264271220	4470	4470	4470	4470	200
290	20241022	150500	263377220	4475	4475	4475	4470	63
291	20241022	150400	263095600	4470	4470	4475	4470	933
292	20241022	150300	258925085	4470	4470	4470	4470	13
293	20241022	150200	258866975	4480	4480	4480	4480	0
294	20241022	150100	258866975	4480	4480	4480	4480	0
295	20241022	150000	258866975	4480	4470	4480	4470	53
296	20241022	145900	258630055	4470	4475	4475	4470	70
297	20241022	145800	258317020	4470	4470	4470	4470	1585
298	20241022	145700	251232070	4480	4480	4480	4480	3
299	20241022	145600	251218630	4480	4480	4480	4480	1
300	20241022	145500	251214150	4480	4475	4480	4475	40
301	20241022	145400	251035145	4475	4475	4475	4475	0
302	20241022	145300	251035145	4475	4475	4475	4475	14
303	20241022	145200	250972495	4480	4480	4480	4480	1
304	20241022	145100	250968015	4480	4470	4480	4470	2
305	20241022	145000	250959065	4470	4470	4470	4470	0
306	20241022	144900	250959065	4470	4470	4470	4470	0
307	20241022	144800	250959065	4470	4470	4470	4470	0
308	20241022	144700	250959065	4470	4470	4470	4470	0
309	20241022	144600	250959065	4470	4470	4470	4470	20
310	20241022	144500	250869665	4470	4470	4470	4470	0
311	20241022	144400	250869665	4470	4470	4480	4470	122
312	20241022	144300	250324305	4480	4470	4480	4470	137
313	20241022	144200	249711685	4475	4475	4475	4475	19
314	20241022	144100	249626660	4480	4480	4480	4480	0
315	20241022	144000	249626660	4480	4480	4480	4480	0
316	20241022	143900	249626660	4480	4475	4480	4475	3
317	20241022	143800	249613230	4475	4475	4475	4475	0
318	20241022	143700	249613230	4475	4475	4480	4475	28
319	20241022	143600	249487925	4480	4470	4480	4470	208
320	20241022	143500	248557675	4475	4475	4475	4475	204
321	20241022	143400	247644775	4475	4475	4475	4475	0
322	20241022	143300	247644775	4475	4475	4475	4475	0
323	20241022	143200	247644775	4475	4475	4475	4475	131
324	20241022	143100	247058550	4480	4480	4480	4480	0
325	20241022	143000	247058550	4480	4480	4480	4480	0
326	20241022	142900	247058550	4480	4480	4480	4480	0
327	20241022	142800	247058550	4480	4480	4480	4480	0
328	20241022	142700	247058550	4480	4475	4480	4475	33
329	20241022	142600	246910865	4475	4475	4475	4475	10
330	20241022	142500	246866115	4480	4480	4480	4480	0
331	20241022	142400	246866115	4480	4480	4480	4480	0
332	20241022	142300	246866115	4480	4480	4480	4480	0
333	20241022	142200	246866115	4480	4480	4480	4475	9
334	20241022	142100	246825825	4475	4480	4480	4475	15
335	20241022	142000	246758645	4475	4475	4475	4475	0
336	20241022	141900	246758645	4475	4475	4475	4475	0
337	20241022	141800	246758645	4475	4475	4475	4475	0
338	20241022	141700	246758645	4475	4475	4475	4475	21
339	20241022	141600	246664670	4475	4475	4475	4475	0
340	20241022	141500	246664670	4475	4475	4475	4475	0
341	20241022	141400	246664670	4475	4475	4475	4475	134
342	20241022	141300	246065020	4480	4480	4480	4480	0
343	20241022	141200	246065020	4480	4480	4485	4480	6
344	20241022	141100	246038135	4485	4485	4485	4485	0
345	20241022	141000	246038135	4485	4485	4485	4485	0
346	20241022	140900	246038135	4485	4485	4485	4485	0
347	20241022	140800	246038135	4485	4485	4485	4485	0
348	20241022	140700	246038135	4485	4485	4485	4485	154
349	20241022	140600	245347445	4485	4470	4485	4470	1459
350	20241022	140500	238821185	4480	4480	4480	4480	5
351	20241022	140400	238798785	4470	4470	4470	4470	117
352	20241022	140300	238275795	4475	4475	4475	4475	32
353	20241022	140200	238132595	4475	4475	4475	4475	0
354	20241022	140100	238132595	4475	4475	4475	4475	0
355	20241022	140000	238132595	4475	4475	4475	4475	1159
356	20241022	135900	232946070	4480	4480	4480	4480	0
357	20241022	135800	232946070	4480	4480	4480	4480	0
358	20241022	135700	232946070	4480	4480	4480	4480	3
359	20241022	135600	232932630	4480	4480	4480	4480	0
360	20241022	135500	232932630	4480	4480	4480	4480	124
361	20241022	135400	232377110	4485	4485	4485	4485	0
362	20241022	135300	232377110	4485	4490	4490	4485	20
363	20241022	135200	232287315	4490	4490	4490	4485	19
364	20241022	135100	232202015	4490	4485	4490	4480	108
365	20241022	135000	231718090	4490	4490	4490	4490	1
366	20241022	134900	231713600	4490	4490	4490	4490	0
367	20241022	134800	231713600	4490	4490	4490	4490	0
368	20241022	134700	231713600	4490	4490	4490	4490	400
369	20241022	134600	229917600	4490	4490	4490	4490	0
370	20241022	134500	229917600	4490	4490	4490	4490	0
371	20241022	134400	229917600	4490	4490	4490	4490	0
372	20241022	134300	229917600	4490	4475	4490	4475	2
373	20241022	134200	229908635	4480	4480	4480	4480	245
374	20241022	134100	228811035	4480	4480	4480	4480	255
375	20241022	134000	227668635	4480	4480	4480	4480	0
376	20241022	133900	227668635	4480	4480	4480	4480	0
377	20241022	133800	227668635	4480	4480	4480	4480	0
378	20241022	133700	227668635	4480	4480	4480	4480	0
379	20241022	133600	227668635	4480	4480	4480	4480	0
380	20241022	133500	227668635	4480	4480	4480	4480	29
381	20241022	133400	227538715	4480	4480	4480	4480	0
382	20241022	133300	227538715	4480	4480	4480	4480	0
383	20241022	133200	227538715	4480	4480	4480	4480	0
384	20241022	133100	227538715	4480	4480	4480	4480	0
385	20241022	133000	227538715	4480	4480	4480	4480	0
386	20241022	132900	227538715	4480	4480	4480	4480	0
387	20241022	132800	227538715	4480	4480	4480	4480	0
388	20241022	132700	227538715	4480	4480	4480	4480	399
389	20241022	132600	225751195	4480	4480	4480	4480	0
390	20241022	132500	225751195	4480	4480	4480	4480	0
391	20241022	132400	225751195	4480	4480	4480	4480	100
392	20241022	132300	225303195	4485	4485	4485	4485	0
393	20241022	132200	225303195	4485	4485	4485	4485	0
394	20241022	132100	225303195	4485	4485	4485	4485	430
395	20241022	132000	223374645	4485	4485	4485	4485	0
396	20241022	131900	223374645	4485	4485	4485	4485	0
397	20241022	131800	223374645	4485	4485	4485	4485	0
398	20241022	131700	223374645	4485	4485	4485	4485	0
399	20241022	131600	223374645	4485	4485	4485	4485	833
400	20241022	131500	219638640	4485	4485	4485	4485	0
401	20241022	131400	219638640	4485	4485	4485	4480	6
402	20241022	131300	219611735	4480	4480	4480	4480	0
403	20241022	131200	219611735	4480	4480	4480	4480	0
404	20241022	131100	219611735	4480	4480	4480	4480	0
405	20241022	131000	219611735	4480	4480	4480	4480	0
406	20241022	130900	219611735	4480	4480	4480	4480	0
407	20241022	130800	219611735	4480	4480	4480	4480	0
408	20241022	130700	219611735	4480	4480	4480	4480	0
409	20241022	130600	219611735	4480	4480	4480	4480	0
410	20241022	130500	219611735	4480	4480	4480	4480	0
411	20241022	130400	219611735	4480	4480	4480	4480	83
412	20241022	130300	219239895	4480	4480	4480	4480	200
413	20241022	130200	218343895	4470	4470	4470	4470	40
414	20241022	130100	218165095	4470	4470	4470	4470	1
415	20241022	130000	218160625	4475	4485	4485	4470	8713
416	20241022	125900	179183425	4475	4480	4480	4475	1089
417	20241022	125800	174304940	4480	4480	4480	4480	30
418	20241022	125700	174170540	4480	4485	4485	4480	42
419	20241022	125600	173982365	4485	4480	4485	4480	205
420	20241022	125500	173063960	4480	4480	4480	4480	89
421	20241022	125400	172665240	4480	4480	4480	4480	0
422	20241022	125300	172665240	4480	4480	4480	4480	0
423	20241022	125200	172665240	4480	4480	4480	4480	0
424	20241022	125100	172665240	4480	4480	4480	4480	0
425	20241022	125000	172665240	4480	4480	4480	4480	0
426	20241022	124900	172665240	4480	4480	4480	4480	10
427	20241022	124800	172620440	4475	4475	4475	4475	0
428	20241022	124700	172620440	4475	4475	4475	4475	0
429	20241022	124600	172620440	4475	4475	4475	4475	0
430	20241022	124500	172620440	4475	4480	4480	4475	490
431	20241022	124400	170427685	4480	4480	4480	4480	2
432	20241022	124300	170418725	4480	4480	4480	4480	1
433	20241022	124200	170414245	4480	4480	4480	4480	0
434	20241022	124100	170414245	4480	4480	4480	4480	5
435	20241022	124000	170391845	4480	4480	4480	4480	370
436	20241022	123900	168734245	4480	4480	4480	4480	477
437	20241022	123800	166597285	4485	4485	4485	4485	15
438	20241022	123700	166530010	4485	4485	4485	4485	0
439	20241022	123600	166530010	4485	4485	4485	4485	0
440	20241022	123500	166530010	4485	4485	4485	4485	0
441	20241022	123400	166530010	4485	4485	4485	4485	0
442	20241022	123300	166530010	4485	4485	4485	4485	369
443	20241022	123200	164875045	4490	4490	4490	4490	0
444	20241022	123100	164875045	4490	4490	4490	4490	0
445	20241022	123000	164875045	4490	4490	4490	4490	0
446	20241022	122900	164875045	4490	4490	4490	4490	0
447	20241022	122800	164875045	4490	4490	4490	4490	2
448	20241022	122700	164866065	4485	4485	4485	4485	0
449	20241022	122600	164866065	4485	4485	4485	4485	0
450	20241022	122500	164866065	4485	4485	4485	4485	111
451	20241022	122400	164368230	4490	4490	4490	4490	0
452	20241022	122300	164368230	4490	4490	4490	4490	20
453	20241022	122200	164278430	4490	4490	4490	4490	0
454	20241022	122100	164278430	4490	4490	4490	4490	0
455	20241022	122000	164278430	4490	4490	4490	4490	0
456	20241022	121900	164278430	4490	4490	4490	4490	0
457	20241022	121800	164278430	4490	4490	4490	4490	0
458	20241022	121700	164278430	4490	4490	4490	4490	0
459	20241022	121600	164278430	4490	4490	4490	4490	40
460	20241022	121500	164098830	4490	4490	4490	4490	0
461	20241022	121400	164098830	4490	4490	4490	4490	0
462	20241022	121300	164098830	4490	4490	4490	4480	22
463	20241022	121200	164000150	4490	4490	4490	4490	0
464	20241022	121100	164000150	4490	4490	4490	4490	0
465	20241022	121000	164000150	4490	4490	4490	4490	0
466	20241022	120900	164000150	4490	4490	4490	4490	1
467	20241022	120800	163995660	4485	4485	4485	4485	17
468	20241022	120700	163919415	4485	4490	4490	4485	33
469	20241022	120600	163771310	4490	4490	4490	4490	0
470	20241022	120500	163771310	4490	4490	4490	4490	21
471	20241022	120400	163677020	4480	4480	4480	4480	0
472	20241022	120300	163677020	4480	4480	4480	4480	0
473	20241022	120200	163677020	4480	4480	4480	4480	0
474	20241022	120100	163677020	4480	4480	4480	4480	30
475	20241022	120000	163542620	4490	4490	4490	4490	0
476	20241022	115900	163542620	4490	4490	4490	4490	0
477	20241022	115800	163542620	4490	4490	4490	4490	1
478	20241022	115700	163538130	4490	4490	4490	4490	0
479	20241022	115600	163538130	4490	4490	4490	4490	0
480	20241022	115500	163538130	4490	4490	4490	4490	0
481	20241022	115400	163538130	4490	4490	4490	4490	0
482	20241022	115300	163538130	4490	4490	4490	4490	0
483	20241022	115200	163538130	4490	4490	4490	4490	0
484	20241022	115100	163538130	4490	4490	4490	4490	1
485	20241022	115000	163533640	4480	4480	4480	4480	0
486	20241022	114900	163533640	4480	4480	4480	4480	0
487	20241022	114800	163533640	4480	4480	4480	4480	0
488	20241022	114700	163533640	4480	4480	4480	4480	0
489	20241022	114600	163533640	4480	4485	4485	4480	314
490	20241022	114500	162126870	4490	4490	4490	4490	0
491	20241022	114400	162126870	4490	4490	4490	4490	7
492	20241022	114300	162095440	4490	4490	4490	4490	0
493	20241022	114200	162095440	4490	4490	4490	4490	0
494	20241022	114100	162095440	4490	4490	4490	4490	0
495	20241022	114000	162095440	4490	4490	4490	4490	0
496	20241022	113900	162095440	4490	4490	4490	4490	0
497	20241022	113800	162095440	4490	4490	4490	4490	20
498	20241022	113700	162005640	4490	4490	4490	4490	0
499	20241022	113600	162005640	4490	4490	4490	4490	1
500	20241022	113500	162001150	4480	4480	4480	4480	975
501	20241022	113400	157633150	4480	4480	4480	4480	0
502	20241022	113300	157633150	4480	4480	4480	4480	100
503	20241022	113200	157185150	4490	4490	4490	4490	0
504	20241022	113100	157185150	4490	4490	4490	4490	0
505	20241022	113000	157185150	4490	4490	4490	4490	0
506	20241022	112900	157185150	4490	4490	4490	4490	0
507	20241022	112800	157185150	4490	4490	4490	4490	1
508	20241022	112700	157180660	4480	4485	4485	4480	1798
509	20241022	112600	149119730	4485	4485	4485	4485	3
510	20241022	112500	149106275	4485	4485	4485	4485	0
511	20241022	112400	149106275	4485	4485	4485	4485	0
512	20241022	112300	149106275	4485	4485	4485	4485	0
513	20241022	112200	149106275	4485	4485	4485	4485	0
514	20241022	112100	149106275	4485	4485	4485	4485	51
515	20241022	112000	148877540	4485	4485	4485	4485	0
516	20241022	111900	148877540	4485	4485	4485	4485	0
517	20241022	111800	148877540	4485	4485	4485	4485	0
518	20241022	111700	148877540	4485	4485	4485	4485	0
519	20241022	111600	148877540	4485	4485	4485	4485	20
520	20241022	111500	148787840	4485	4485	4485	4485	0
521	20241022	111400	148787840	4485	4485	4485	4485	0
522	20241022	111300	148787840	4485	4485	4485	4485	0
523	20241022	111200	148787840	4485	4485	4485	4485	0
524	20241022	111100	148787840	4485	4485	4485	4485	47
525	20241022	111000	148577045	4500	4500	4500	4500	0
526	20241022	110900	148577045	4500	4500	4500	4500	5
527	20241022	110800	148554545	4500	4500	4500	4500	5
528	20241022	110700	148532045	4475	4500	4500	4475	151
529	20241022	110600	147855695	4475	4475	4475	4475	0
530	20241022	110500	147855695	4475	4475	4475	4475	0
531	20241022	110400	147855695	4475	4475	4475	4475	0
532	20241022	110300	147855695	4475	4475	4475	4475	0
533	20241022	110200	147855695	4475	4475	4475	4475	0
534	20241022	110100	147855695	4475	4480	4480	4475	200
535	20241022	110000	146960400	4475	4475	4475	4475	0
536	20241022	105900	146960400	4475	4475	4475	4475	0
537	20241022	105800	146960400	4475	4485	4485	4475	383
538	20241022	105700	145244180	4500	4500	4500	4500	0
539	20241022	105600	145244180	4500	4500	4500	4500	0
540	20241022	105500	145244180	4500	4500	4500	4500	0
541	20241022	105400	145244180	4500	4500	4500	4500	0
542	20241022	105300	145244180	4500	4500	4500	4500	0
543	20241022	105200	145244180	4500	4500	4500	4500	0
544	20241022	105100	145244180	4500	4480	4500	4480	26
545	20241022	105000	145127680	4480	4485	4485	4480	361
546	20241022	104900	143510320	4500	4500	4500	4500	0
547	20241022	104800	143510320	4500	4500	4500	4500	0
548	20241022	104700	143510320	4500	4485	4500	4480	71
549	20241022	104600	143191970	4485	4485	4485	4485	100
550	20241022	104500	142743470	4500	4500	4500	4500	50
551	20241022	104400	142518470	4490	4500	4500	4490	157
552	20241022	104300	141813390	4500	4500	4500	4500	0
553	20241022	104200	141813390	4500	4500	4500	4500	50
554	20241022	104100	141588390	4500	4500	4500	4500	15
555	20241022	104000	141520890	4500	4500	4500	4500	0
556	20241022	103900	141520890	4500	4500	4500	4500	0
557	20241022	103800	141520890	4500	4500	4500	4500	0
558	20241022	103700	141520890	4500	4500	4500	4500	0
559	20241022	103600	141520890	4500	4500	4500	4500	0
560	20241022	103500	141520890	4500	4500	4500	4500	147
561	20241022	103400	140859390	4500	4500	4500	4500	2
562	20241022	103300	140850390	4470	4490	4490	4470	455
563	20241022	103200	138815130	4500	4495	4500	4495	46
564	20241022	103100	138608355	4495	4495	4495	4495	0
565	20241022	103000	138608355	4495	4495	4495	4495	168
566	20241022	102900	137853195	4495	4485	4495	4485	16
567	20241022	102800	137781425	4485	4485	4485	4485	1
568	20241022	102700	137776940	4485	4485	4490	4485	200
569	20241022	102600	136879580	4485	4485	4485	4485	16
570	20241022	102500	136807820	4485	4475	4485	4475	6
571	20241022	102400	136780960	4485	4485	4485	4475	203
572	20241022	102300	135870515	4475	4475	4475	4475	0
573	20241022	102200	135870515	4475	4475	4475	4475	819
574	20241022	102100	132205490	4475	4475	4485	4475	45
575	20241022	102000	132004065	4485	4475	4485	4475	13
576	20241022	101900	131945865	4485	4485	4485	4485	2
577	20241022	101800	131936895	4485	4485	4485	4485	33
578	20241022	101700	131788890	4485	4485	4485	4485	0
579	20241022	101600	131788890	4485	4480	4485	4480	3
580	20241022	101500	131775445	4475	4475	4480	4470	2130
581	20241022	101400	122245565	4475	4475	4475	4475	208
582	20241022	101300	121314765	4485	4485	4485	4485	13
583	20241022	101200	121256460	4475	4475	4475	4475	168
584	20241022	101100	120504660	4475	4480	4480	4475	182
585	20241022	101000	119689800	4480	4485	4485	4480	21
586	20241022	100900	119595715	4475	4475	4475	4475	569
587	20241022	100800	117049440	4475	4480	4480	4475	853
588	20241022	100700	113230000	4490	4485	4490	4480	23
589	20241022	100600	113126795	4485	4490	4490	4485	21
590	20241022	100500	113032510	4495	4490	4495	4490	644
591	20241022	100400	110140880	4490	4490	4490	4490	0
592	20241022	100300	110140880	4490	4490	4490	4490	0
593	20241022	100200	110140880	4490	4490	4490	4490	0
594	20241022	100100	110140880	4490	4490	4490	4490	12
595	20241022	100000	110087000	4490	4490	4490	4490	0
596	20241022	095900	110087000	4490	4490	4490	4475	38
597	20241022	095800	109916705	4490	4490	4490	4490	67
598	20241022	095700	109615875	4475	4475	4475	4475	0
599	20241022	095600	109615875	4475	4480	4480	4475	300
600	20241022	095500	108272320	4480	4485	4485	4480	2402
601	20241022	095400	97506295	4500	4505	4510	4500	201
602	20241022	095300	96600595	4500	4485	4500	4480	1224
603	20241022	095200	91107440	4490	4505	4505	4490	1849
604	20241022	095100	82789430	4505	4505	4505	4505	0
605	20241022	095000	82789430	4505	4505	4505	4505	36
606	20241022	094900	82627250	4520	4520	4520	4520	4
607	20241022	094800	82609170	4515	4505	4515	4505	32
608	20241022	094700	82464800	4505	4500	4515	4500	139
609	20241022	094600	81838555	4500	4500	4505	4500	137
610	20241022	094500	81222030	4505	4520	4520	4500	150
611	20241022	094400	80546390	4500	4510	4520	4500	271
612	20241022	094300	79325325	4520	4520	4520	4520	20
613	20241022	094200	79234925	4505	4505	4505	4505	9
614	20241022	094100	79194380	4525	4515	4525	4515	50
615	20241022	094000	78968195	4525	4510	4525	4510	400
616	20241022	093900	77162480	4500	4505	4505	4500	3000
617	20241022	093800	63658360	4505	4510	4520	4505	7
618	20241022	093700	63626775	4520	4520	4520	4520	2
619	20241022	093600	63617735	4510	4510	4525	4510	47
620	20241022	093500	63405750	4530	4505	4530	4505	314
621	20241022	093400	61988855	4510	4510	4510	4510	5
622	20241022	093300	61966305	4505	4505	4505	4505	11
623	20241022	093200	61916750	4505	4515	4515	4505	2312
624	20241022	093100	51494750	4515	4535	4535	4515	116
625	20241022	093000	50970755	4535	4530	4535	4530	27
626	20241022	092900	50848430	4530	4530	4530	4515	332
627	20241022	092800	49348825	4535	4535	4535	4535	0
628	20241022	092700	49348825	4535	4535	4535	4535	10
629	20241022	092600	49303475	4535	4535	4535	4535	17
630	20241022	092500	49226380	4535	4545	4545	4520	138
631	20241022	092400	48602305	4540	4545	4545	4540	13
632	20241022	092300	48543240	4510	4510	4510	4510	1
633	20241022	092200	48538730	4515	4520	4520	4515	691
634	20241022	092100	45418465	4545	4545	4545	4545	1
635	20241022	092000	45413920	4515	4530	4530	4515	186
636	20241022	091900	44572465	4530	4525	4550	4525	516
637	20241022	091800	42231835	4545	4520	4545	4520	404
638	20241022	091700	40400755	4525	4545	4545	4525	1192
639	20241022	091600	35003125	4570	4545	4570	4545	672
640	20241022	091500	31935110	4570	4565	4570	4565	101
641	20241022	091400	31474040	4545	4530	4560	4530	763
642	20241022	091300	27999910	4530	4525	4530	4520	658
643	20241022	091200	25022195	4505	4525	4525	4505	310
644	20241022	091100	23625395	4505	4515	4530	4500	2331
645	20241022	091000	13121200	4515	4530	4530	4515	431
646	20241022	090900	11172760	4520	4530	4530	4520	520
647	20241022	090800	8822240	4530	4535	4535	4520	305
648	20241022	090700	7440970	4575	4565	4575	4555	464
649	20241022	090600	5324300	4570	4580	4580	4570	323
650	20241022	090500	3847225	4605	4605	4605	4605	0
651	20241022	090400	3847225	4605	4605	4605	4605	0
652	20241022	090300	3847225	4605	4605	4605	4605	0
653	20241022	090200	3847225	4605	4580	4605	4580	75
654	20241022	090100	3503700	4580	4580	4580	4580	0
655	20241022	090000	3503700	4580	4580	4580	4580	765