KissMeData/297090/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211100	842163620	5340	5340	5340	5340	2428
3	20241022	211000	842163620	5340	5340	5340	5340	0
4	20241022	210900	842163620	5340	5340	5340	5340	0
5	20241022	210800	842163620	5340	5340	5340	5340	0
6	20241022	210700	842163620	5340	5340	5340	5340	0
7	20241022	210600	842163620	5340	5340	5340	5340	0
8	20241022	210500	842163620	5340	5340	5340	5340	0
9	20241022	210400	842163620	5340	5340	5340	5340	0
10	20241022	210300	842163620	5340	5340	5340	5340	0
11	20241022	210200	842163620	5340	5340	5340	5340	0
12	20241022	210100	842163620	5340	5340	5340	5340	0
13	20241022	210000	842163620	5340	5340	5340	5340	0
14	20241022	205900	842163620	5340	5340	5340	5340	0
15	20241022	205800	842163620	5340	5340	5340	5340	0
16	20241022	205700	842163620	5340	5340	5340	5340	0
17	20241022	205600	842163620	5340	5340	5340	5340	0
18	20241022	205500	842163620	5340	5340	5340	5340	0
19	20241022	205400	842163620	5340	5340	5340	5340	0
20	20241022	205300	842163620	5340	5340	5340	5340	0
21	20241022	205200	842163620	5340	5340	5340	5340	0
22	20241022	205100	842163620	5340	5340	5340	5340	0
23	20241022	205000	842163620	5340	5340	5340	5340	0
24	20241022	204900	842163620	5340	5340	5340	5340	0
25	20241022	204800	842163620	5340	5340	5340	5340	0
26	20241022	204700	842163620	5340	5340	5340	5340	0
27	20241022	204600	842163620	5340	5340	5340	5340	0
28	20241022	204500	842163620	5340	5340	5340	5340	0
29	20241022	204400	842163620	5340	5340	5340	5340	0
30	20241022	204300	842163620	5340	5340	5340	5340	0
31	20241022	204200	842163620	5340	5340	5340	5340	0
32	20241022	204100	842163620	5340	5340	5340	5340	2428
33	20241022	204000	842163620	5340	5340	5340	5340	0
34	20241022	203900	842163620	5340	5340	5340	5340	0
35	20241022	203800	842163620	5340	5340	5340	5340	0
36	20241022	203700	842163620	5340	5340	5340	5340	0
37	20241022	203600	842163620	5340	5340	5340	5340	0
38	20241022	203500	842163620	5340	5340	5340	5340	0
39	20241022	203400	842163620	5340	5340	5340	5340	0
40	20241022	203300	842163620	5340	5340	5340	5340	0
41	20241022	203200	842163620	5340	5340	5340	5340	0
42	20241022	203100	842163620	5340	5340	5340	5340	0
43	20241022	203000	842163620	5340	5340	5340	5340	0
44	20241022	202900	842163620	5340	5340	5340	5340	0
45	20241022	202800	842163620	5340	5340	5340	5340	0
46	20241022	202700	842163620	5340	5340	5340	5340	0
47	20241022	202600	842163620	5340	5340	5340	5340	0
48	20241022	202500	842163620	5340	5340	5340	5340	0
49	20241022	202400	842163620	5340	5340	5340	5340	0
50	20241022	202300	842163620	5340	5340	5340	5340	0
51	20241022	202200	842163620	5340	5340	5340	5340	0
52	20241022	202100	842163620	5340	5340	5340	5340	0
53	20241022	202000	842163620	5340	5340	5340	5340	0
54	20241022	201900	842163620	5340	5340	5340	5340	0
55	20241022	201800	842163620	5340	5340	5340	5340	0
56	20241022	201700	842163620	5340	5340	5340	5340	0
57	20241022	201600	842163620	5340	5340	5340	5340	0
58	20241022	201500	842163620	5340	5340	5340	5340	0
59	20241022	201400	842163620	5340	5340	5340	5340	0
60	20241022	201300	842163620	5340	5340	5340	5340	0
61	20241022	201200	842163620	5340	5340	5340	5340	0
62	20241022	201100	842163620	5340	5340	5340	5340	2428
63	20241022	201000	842163620	5340	5340	5340	5340	0
64	20241022	200900	842163620	5340	5340	5340	5340	0
65	20241022	200800	842163620	5340	5340	5340	5340	0
66	20241022	200700	842163620	5340	5340	5340	5340	0
67	20241022	200600	842163620	5340	5340	5340	5340	0
68	20241022	200500	842163620	5340	5340	5340	5340	0
69	20241022	200400	842163620	5340	5340	5340	5340	0
70	20241022	200300	842163620	5340	5340	5340	5340	0
71	20241022	200200	842163620	5340	5340	5340	5340	0
72	20241022	200100	842163620	5340	5340	5340	5340	0
73	20241022	200000	842163620	5340	5340	5340	5340	0
74	20241022	195900	842163620	5340	5340	5340	5340	0
75	20241022	195800	842163620	5340	5340	5340	5340	0
76	20241022	195700	842163620	5340	5340	5340	5340	0
77	20241022	195600	842163620	5340	5340	5340	5340	0
78	20241022	195500	842163620	5340	5340	5340	5340	0
79	20241022	195400	842163620	5340	5340	5340	5340	0
80	20241022	195300	842163620	5340	5340	5340	5340	0
81	20241022	195200	842163620	5340	5340	5340	5340	0
82	20241022	195100	842163620	5340	5340	5340	5340	0
83	20241022	195000	842163620	5340	5340	5340	5340	0
84	20241022	194900	842163620	5340	5340	5340	5340	0
85	20241022	194800	842163620	5340	5340	5340	5340	0
86	20241022	194700	842163620	5340	5340	5340	5340	0
87	20241022	194600	842163620	5340	5340	5340	5340	0
88	20241022	194500	842163620	5340	5340	5340	5340	0
89	20241022	194400	842163620	5340	5340	5340	5340	0
90	20241022	194300	842163620	5340	5340	5340	5340	0
91	20241022	194200	842163620	5340	5340	5340	5340	0
92	20241022	194100	842163620	5340	5340	5340	5340	2428
93	20241022	194000	842163620	5340	5340	5340	5340	0
94	20241022	193900	842163620	5340	5340	5340	5340	0
95	20241022	193800	842163620	5340	5340	5340	5340	0
96	20241022	193700	842163620	5340	5340	5340	5340	0
97	20241022	193600	842163620	5340	5340	5340	5340	0
98	20241022	193500	842163620	5340	5340	5340	5340	0
99	20241022	193400	842163620	5340	5340	5340	5340	0
100	20241022	193300	842163620	5340	5340	5340	5340	0
101	20241022	193200	842163620	5340	5340	5340	5340	0
102	20241022	193100	842163620	5340	5340	5340	5340	0
103	20241022	193000	842163620	5340	5340	5340	5340	0
104	20241022	192900	842163620	5340	5340	5340	5340	0
105	20241022	192800	842163620	5340	5340	5340	5340	0
106	20241022	192700	842163620	5340	5340	5340	5340	0
107	20241022	192600	842163620	5340	5340	5340	5340	0
108	20241022	192500	842163620	5340	5340	5340	5340	0
109	20241022	192400	842163620	5340	5340	5340	5340	0
110	20241022	192300	842163620	5340	5340	5340	5340	0
111	20241022	192200	842163620	5340	5340	5340	5340	0
112	20241022	192100	842163620	5340	5340	5340	5340	0
113	20241022	192000	842163620	5340	5340	5340	5340	0
114	20241022	191900	842163620	5340	5340	5340	5340	0
115	20241022	191800	842163620	5340	5340	5340	5340	0
116	20241022	191700	842163620	5340	5340	5340	5340	0
117	20241022	191600	842163620	5340	5340	5340	5340	0
118	20241022	191500	842163620	5340	5340	5340	5340	0
119	20241022	191400	842163620	5340	5340	5340	5340	0
120	20241022	191300	842163620	5340	5340	5340	5340	0
121	20241022	191200	842163620	5340	5340	5340	5340	0
122	20241022	191100	842163620	5340	5340	5340	5340	2428
123	20241022	191000	842163620	5340	5340	5340	5340	0
124	20241022	190900	842163620	5340	5340	5340	5340	0
125	20241022	190800	842163620	5340	5340	5340	5340	0
126	20241022	190700	842163620	5340	5340	5340	5340	0
127	20241022	190600	842163620	5340	5340	5340	5340	0
128	20241022	190500	842163620	5340	5340	5340	5340	0
129	20241022	190400	842163620	5340	5340	5340	5340	0
130	20241022	190300	842163620	5340	5340	5340	5340	0
131	20241022	190200	842163620	5340	5340	5340	5340	0
132	20241022	190100	842163620	5340	5340	5340	5340	0
133	20241022	190000	842163620	5340	5340	5340	5340	0
134	20241022	185900	842163620	5340	5340	5340	5340	0
135	20241022	185800	842163620	5340	5340	5340	5340	0
136	20241022	185700	842163620	5340	5340	5340	5340	0
137	20241022	185600	842163620	5340	5340	5340	5340	0
138	20241022	185500	842163620	5340	5340	5340	5340	0
139	20241022	185400	842163620	5340	5340	5340	5340	0
140	20241022	185300	842163620	5340	5340	5340	5340	0
141	20241022	185200	842163620	5340	5340	5340	5340	0
142	20241022	185100	842163620	5340	5340	5340	5340	0
143	20241022	185000	842163620	5340	5340	5340	5340	0
144	20241022	184900	842163620	5340	5340	5340	5340	0
145	20241022	184800	842163620	5340	5340	5340	5340	0
146	20241022	184700	842163620	5340	5340	5340	5340	0
147	20241022	184600	842163620	5340	5340	5340	5340	0
148	20241022	184500	842163620	5340	5340	5340	5340	0
149	20241022	184400	842163620	5340	5340	5340	5340	0
150	20241022	184300	842163620	5340	5340	5340	5340	0
151	20241022	184200	842163620	5340	5340	5340	5340	0
152	20241022	184100	842163620	5340	5340	5340	5340	2428
153	20241022	184000	842163620	5340	5340	5340	5340	0
154	20241022	183900	842163620	5340	5340	5340	5340	0
155	20241022	183800	842163620	5340	5340	5340	5340	0
156	20241022	183700	842163620	5340	5340	5340	5340	0
157	20241022	183600	842163620	5340	5340	5340	5340	0
158	20241022	183500	842163620	5340	5340	5340	5340	0
159	20241022	183400	842163620	5340	5340	5340	5340	0
160	20241022	183300	842163620	5340	5340	5340	5340	0
161	20241022	183200	842163620	5340	5340	5340	5340	0
162	20241022	183100	842163620	5340	5340	5340	5340	0
163	20241022	183000	842163620	5340	5340	5340	5340	0
164	20241022	182900	842163620	5340	5340	5340	5340	0
165	20241022	182800	842163620	5340	5340	5340	5340	0
166	20241022	182700	842163620	5340	5340	5340	5340	0
167	20241022	182600	842163620	5340	5340	5340	5340	0
168	20241022	182500	842163620	5340	5340	5340	5340	0
169	20241022	182400	842163620	5340	5340	5340	5340	0
170	20241022	182300	842163620	5340	5340	5340	5340	0
171	20241022	182200	842163620	5340	5340	5340	5340	0
172	20241022	182100	842163620	5340	5340	5340	5340	0
173	20241022	182000	842163620	5340	5340	5340	5340	0
174	20241022	181900	842163620	5340	5340	5340	5340	0
175	20241022	181800	842163620	5340	5340	5340	5340	0
176	20241022	181700	842163620	5340	5340	5340	5340	0
177	20241022	181600	842163620	5340	5340	5340	5340	0
178	20241022	181500	842163620	5340	5340	5340	5340	0
179	20241022	181400	842163620	5340	5340	5340	5340	0
180	20241022	181300	842163620	5340	5340	5340	5340	0
181	20241022	181200	842163620	5340	5340	5340	5340	0
182	20241022	181100	842163620	5340	5340	5340	5340	2428
183	20241022	181000	842163620	5340	5340	5340	5340	0
184	20241022	180900	842163620	5340	5340	5340	5340	0
185	20241022	180800	842163620	5340	5340	5340	5340	0
186	20241022	180700	842163620	5340	5340	5340	5340	0
187	20241022	180600	842163620	5340	5340	5340	5340	0
188	20241022	180500	842163620	5340	5340	5340	5340	0
189	20241022	180400	842163620	5340	5340	5340	5340	0
190	20241022	180300	842163620	5340	5340	5340	5340	0
191	20241022	180200	842163620	5340	5340	5340	5340	0
192	20241022	180100	842163620	5340	5340	5340	5340	0
193	20241022	180000	842163620	5340	5340	5340	5340	0
194	20241022	175900	842163620	5340	5340	5340	5340	0
195	20241022	175800	842163620	5340	5340	5340	5340	0
196	20241022	175700	842163620	5340	5340	5340	5340	0
197	20241022	175600	842163620	5340	5340	5340	5340	0
198	20241022	175500	842163620	5340	5340	5340	5340	0
199	20241022	175400	842163620	5340	5340	5340	5340	0
200	20241022	175300	842163620	5340	5340	5340	5340	0
201	20241022	175200	842163620	5340	5340	5340	5340	0
202	20241022	175100	842163620	5340	5340	5340	5340	0
203	20241022	175000	842163620	5340	5340	5340	5340	0
204	20241022	174900	842163620	5340	5340	5340	5340	0
205	20241022	174800	842163620	5340	5340	5340	5340	0
206	20241022	174700	842163620	5340	5340	5340	5340	0
207	20241022	174600	842163620	5340	5340	5340	5340	0
208	20241022	174500	842163620	5340	5340	5340	5340	0
209	20241022	174400	842163620	5340	5340	5340	5340	0
210	20241022	174300	842163620	5340	5340	5340	5340	0
211	20241022	174200	842163620	5340	5340	5340	5340	0
212	20241022	174100	842163620	5340	5340	5340	5340	2428
213	20241022	174000	842163620	5340	5340	5340	5340	0
214	20241022	173900	842163620	5340	5340	5340	5340	0
215	20241022	173800	842163620	5340	5340	5340	5340	0
216	20241022	173700	842163620	5340	5340	5340	5340	0
217	20241022	173600	842163620	5340	5340	5340	5340	0
218	20241022	173500	842163620	5340	5340	5340	5340	0
219	20241022	173400	842163620	5340	5340	5340	5340	0
220	20241022	173300	842163620	5340	5340	5340	5340	0
221	20241022	173200	842163620	5340	5340	5340	5340	0
222	20241022	173100	842163620	5340	5340	5340	5340	0
223	20241022	173000	842163620	5340	5340	5340	5340	0
224	20241022	172900	842163620	5340	5340	5340	5340	0
225	20241022	172800	842163620	5340	5340	5340	5340	0
226	20241022	172700	842163620	5340	5340	5340	5340	0
227	20241022	172600	842163620	5340	5340	5340	5340	0
228	20241022	172500	842163620	5340	5340	5340	5340	0
229	20241022	172400	842163620	5340	5340	5340	5340	0
230	20241022	172300	842163620	5340	5340	5340	5340	0
231	20241022	172200	842163620	5340	5340	5340	5340	0
232	20241022	172100	842163620	5340	5340	5340	5340	0
233	20241022	172000	842163620	5340	5340	5340	5340	0
234	20241022	171900	842163620	5340	5340	5340	5340	0
235	20241022	171800	842163620	5340	5340	5340	5340	0
236	20241022	171700	842163620	5340	5340	5340	5340	0
237	20241022	171600	842163620	5340	5340	5340	5340	0
238	20241022	171500	842163620	5340	5340	5340	5340	0
239	20241022	171400	842163620	5340	5340	5340	5340	0
240	20241022	171300	842163620	5340	5340	5340	5340	0
241	20241022	171200	842163620	5340	5340	5340	5340	0
242	20241022	171100	842163620	5340	5340	5340	5340	2428
243	20241022	171000	842163620	5340	5340	5340	5340	0
244	20241022	170900	842163620	5340	5340	5340	5340	0
245	20241022	170800	842163620	5340	5340	5340	5340	0
246	20241022	170700	842163620	5340	5340	5340	5340	0
247	20241022	170600	842163620	5340	5340	5340	5340	0
248	20241022	170500	842163620	5340	5340	5340	5340	0
249	20241022	170400	842163620	5340	5340	5340	5340	0
250	20241022	170300	842163620	5340	5340	5340	5340	0
251	20241022	170200	842163620	5340	5340	5340	5340	0
252	20241022	170100	842163620	5340	5340	5340	5340	0
253	20241022	170000	842163620	5340	5340	5340	5340	0
254	20241022	165900	842163620	5340	5340	5340	5340	0
255	20241022	165800	842163620	5340	5340	5340	5340	0
256	20241022	165700	842163620	5340	5340	5340	5340	0
257	20241022	165600	842163620	5340	5340	5340	5340	0
258	20241022	165500	842163620	5340	5340	5340	5340	0
259	20241022	165400	842163620	5340	5340	5340	5340	0
260	20241022	165300	842163620	5340	5340	5340	5340	0
261	20241022	165200	842163620	5340	5340	5340	5340	0
262	20241022	165100	842163620	5340	5340	5340	5340	0
263	20241022	165000	842163620	5340	5340	5340	5340	0
264	20241022	164900	842163620	5340	5340	5340	5340	0
265	20241022	164800	842163620	5340	5340	5340	5340	0
266	20241022	164700	842163620	5340	5340	5340	5340	0
267	20241022	164600	842163620	5340	5340	5340	5340	0
268	20241022	164500	842163620	5340	5340	5340	5340	0
269	20241022	164400	842163620	5340	5340	5340	5340	0
270	20241022	164300	842163620	5340	5340	5340	5340	0
271	20241022	164200	842163620	5340	5340	5340	5340	0
272	20241022	164100	842163620	5340	5340	5340	5340	2428
273	20241022	164000	842163620	5340	5340	5340	5340	0
274	20241022	163900	842163620	5340	5340	5340	5340	0
275	20241022	163800	842163620	5340	5340	5340	5340	0
276	20241022	163700	842163620	5340	5340	5340	5340	0
277	20241022	163600	842163620	5340	5340	5340	5340	0
278	20241022	163500	842163620	5340	5340	5340	5340	0
279	20241022	163400	842163620	5340	5340	5340	5340	0
280	20241022	163300	842163620	5340	5340	5340	5340	0
281	20241022	163200	842163620	5340	5340	5340	5340	0
282	20241022	163100	842163620	5340	5340	5340	5340	0
283	20241022	163000	842163620	5340	5340	5340	5340	0
284	20241022	162900	842163620	5340	5340	5340	5340	0
285	20241022	162800	842163620	5340	5340	5340	5340	0
286	20241022	162700	842163620	5340	5340	5340	5340	0
287	20241022	162600	842163620	5340	5340	5340	5340	0
288	20241022	162500	842163620	5340	5340	5340	5340	0
289	20241022	162400	842163620	5340	5340	5340	5340	0
290	20241022	162300	842163620	5340	5340	5340	5340	0
291	20241022	162200	842163620	5340	5340	5340	5340	0
292	20241022	162100	842163620	5340	5340	5340	5340	0
293	20241022	162000	842163620	5340	5340	5340	5340	0
294	20241022	161900	842163620	5340	5340	5340	5340	0
295	20241022	161800	842163620	5340	5340	5340	5340	0
296	20241022	161700	842163620	5340	5340	5340	5340	0
297	20241022	161600	842163620	5340	5340	5340	5340	0
298	20241022	161500	842163620	5340	5340	5340	5340	0
299	20241022	161400	842163620	5340	5340	5340	5340	0
300	20241022	161300	842163620	5340	5340	5340	5340	0
301	20241022	161200	842163620	5340	5340	5340	5340	0
302	20241022	161100	842163620	5340	5340	5340	5340	2428
303	20241022	161000	842163620	5340	5340	5340	5340	0
304	20241022	160900	842163620	5340	5340	5340	5340	0
305	20241022	160800	842163620	5340	5340	5340	5340	0
306	20241022	160700	842163620	5340	5340	5340	5340	0
307	20241022	160600	842163620	5340	5340	5340	5340	0
308	20241022	160500	842163620	5340	5340	5340	5340	0
309	20241022	160400	842163620	5340	5340	5340	5340	0
310	20241022	160300	842163620	5340	5340	5340	5340	0
311	20241022	160200	842163620	5340	5340	5340	5340	0
312	20241022	160100	842163620	5340	5340	5340	5340	0
313	20241022	160000	842163620	5340	5340	5340	5340	0
314	20241022	155900	842163620	5340	5340	5340	5340	0
315	20241022	155800	842163620	5340	5340	5340	5340	0
316	20241022	155700	842163620	5340	5340	5340	5340	0
317	20241022	155600	842163620	5340	5340	5340	5340	0
318	20241022	155500	842163620	5340	5340	5340	5340	0
319	20241022	155400	842163620	5340	5340	5340	5340	0
320	20241022	155300	842163620	5340	5340	5340	5340	0
321	20241022	155200	842163620	5340	5340	5340	5340	0
322	20241022	155100	842163620	5340	5340	5340	5340	0
323	20241022	155000	842163620	5340	5340	5340	5340	0
324	20241022	154900	842163620	5340	5340	5340	5340	0
325	20241022	154800	842163620	5340	5340	5340	5340	0
326	20241022	154700	842163620	5340	5340	5340	5340	0
327	20241022	154600	842163620	5340	5340	5340	5340	0
328	20241022	154500	842163620	5340	5340	5340	5340	0
329	20241022	154400	842163620	5340	5340	5340	5340	0
330	20241022	154300	842163620	5340	5340	5340	5340	0
331	20241022	154200	842163620	5340	5340	5340	5340	0
332	20241022	154100	842163620	5340	5340	5340	5340	2428
333	20241022	154000	842163620	5340	5340	5340	5340	0
334	20241022	153900	842163620	5340	5340	5340	5340	0
335	20241022	153800	842163620	5340	5340	5340	5340	0
336	20241022	153700	842163620	5340	5340	5340	5340	0
337	20241022	153600	842163620	5340	5340	5340	5340	0
338	20241022	153500	842163620	5340	5340	5340	5340	0
339	20241022	153400	842163620	5340	5340	5340	5340	0
340	20241022	153300	842163620	5340	5340	5340	5340	0
341	20241022	153200	842163620	5340	5340	5340	5340	0
342	20241022	153100	842163620	5340	5340	5340	5340	0
343	20241022	153000	842163620	5340	5340	5340	5340	2428
344	20241022	152900	829198100	5350	5350	5350	5350	0
345	20241022	152800	829198100	5350	5350	5350	5350	0
346	20241022	152700	829198100	5350	5350	5350	5350	0
347	20241022	152600	829198100	5350	5350	5350	5350	0
348	20241022	152500	829198100	5350	5350	5350	5350	0
349	20241022	152400	829198100	5350	5350	5350	5350	0
350	20241022	152300	829198100	5350	5350	5350	5350	0
351	20241022	152200	829198100	5350	5350	5350	5350	0
352	20241022	152100	829198100	5350	5350	5350	5350	0
353	20241022	152000	829198100	5350	5350	5350	5350	0
354	20241022	151900	829198100	5350	5350	5350	5350	80
355	20241022	151800	828770100	5350	5350	5350	5340	417
356	20241022	151700	826542050	5350	5350	5350	5350	29
357	20241022	151600	826386900	5360	5360	5360	5360	2
358	20241022	151500	826376180	5360	5360	5360	5360	262
359	20241022	151400	824971860	5350	5340	5350	5340	170
360	20241022	151300	824062880	5340	5350	5350	5340	70
361	20241022	151200	823688440	5350	5350	5350	5350	41
362	20241022	151100	823469090	5350	5350	5350	5350	234
363	20241022	151000	822217190	5350	5350	5360	5350	120
364	20241022	150900	821574250	5350	5360	5360	5350	184
365	20241022	150800	820588920	5350	5350	5350	5350	57
366	20241022	150700	820283970	5350	5350	5350	5350	61
367	20241022	150600	819957620	5350	5350	5350	5350	406
368	20241022	150500	817785520	5360	5360	5360	5360	15
369	20241022	150400	817705120	5360	5340	5360	5340	30
370	20241022	150300	817544900	5340	5340	5340	5340	31
371	20241022	150200	817379360	5340	5340	5340	5340	164
372	20241022	150100	816503600	5340	5340	5340	5340	6
373	20241022	150000	816471560	5360	5330	5360	5320	2309
374	20241022	145900	804165560	5340	5340	5340	5340	107
375	20241022	145800	803594180	5360	5340	5360	5330	1013
376	20241022	145700	798181230	5340	5340	5340	5340	23
377	20241022	145600	798058410	5340	5350	5370	5340	176
378	20241022	145500	797116010	5360	5340	5360	5340	14
379	20241022	145400	797041160	5340	5340	5340	5340	29
380	20241022	145300	796886300	5340	5340	5340	5340	1023
381	20241022	145200	791423480	5350	5350	5350	5340	903
382	20241022	145100	786594090	5360	5360	5360	5360	1
383	20241022	145000	786588730	5370	5350	5370	5350	8
384	20241022	144900	786545890	5350	5350	5350	5350	46
385	20241022	144800	786299790	5350	5350	5350	5350	12
386	20241022	144700	786235590	5350	5360	5360	5350	533
387	20241022	144600	783379010	5380	5350	5380	5350	30
388	20241022	144500	783218480	5350	5350	5350	5350	10
389	20241022	144400	783164980	5360	5370	5370	5360	24
390	20241022	144300	783036320	5380	5380	5390	5380	500
391	20241022	144200	780346220	5380	5400	5400	5380	149
392	20241022	144100	779542540	5400	5400	5400	5400	100
393	20241022	144000	779002540	5390	5380	5390	5380	556
394	20241022	143900	776005760	5380	5380	5390	5380	53
395	20241022	143800	775720610	5390	5380	5390	5380	991
396	20241022	143700	770383290	5380	5360	5380	5360	173
397	20241022	143600	769454500	5360	5360	5360	5360	6
398	20241022	143500	769422340	5360	5360	5360	5360	29
399	20241022	143400	769266900	5360	5370	5370	5360	39
400	20241022	143300	769057760	5370	5370	5370	5370	41
401	20241022	143200	768837590	5370	5360	5370	5360	54
402	20241022	143100	768548130	5370	5360	5370	5360	216
403	20241022	143000	767390340	5360	5350	5360	5350	12
404	20241022	142900	767326090	5350	5350	5360	5340	543
405	20241022	142800	764424880	5350	5350	5350	5350	29
406	20241022	142700	764269730	5350	5350	5350	5350	28
407	20241022	142600	764119930	5350	5350	5350	5350	6
408	20241022	142500	764087830	5350	5350	5350	5350	23
409	20241022	142400	763964780	5350	5350	5350	5350	29
410	20241022	142300	763809630	5350	5350	5350	5350	255
411	20241022	142200	762445380	5350	5350	5350	5350	29
412	20241022	142100	762290230	5350	5350	5350	5350	123
413	20241022	142000	761632180	5350	5350	5350	5350	6
414	20241022	141900	761600080	5350	5350	5350	5350	231
415	20241022	141800	760364230	5350	5350	5350	5350	6
416	20241022	141700	760332130	5350	5350	5350	5350	45
417	20241022	141600	760091380	5370	5350	5370	5350	7
418	20241022	141500	760053910	5350	5350	5350	5350	84
419	20241022	141400	759604510	5350	5350	5350	5350	52
420	20241022	141300	759326310	5350	5350	5350	5350	0
421	20241022	141200	759326310	5350	5350	5350	5350	29
422	20241022	141100	759171160	5350	5350	5350	5350	6
423	20241022	141000	759139060	5350	5350	5370	5350	30
424	20241022	140900	758978540	5350	5350	5350	5350	28
425	20241022	140800	758828740	5370	5370	5370	5370	198
426	20241022	140700	757765480	5370	5350	5370	5350	53
427	20241022	140600	757481910	5350	5350	5350	5350	7
428	20241022	140500	757444460	5350	5350	5350	5350	0
429	20241022	140400	757444460	5350	5350	5370	5350	4023
430	20241022	140300	735919850	5360	5360	5360	5360	597
431	20241022	140200	732719930	5360	5360	5360	5360	29
432	20241022	140100	732564490	5370	5370	5370	5370	28
433	20241022	140000	732414130	5360	5360	5360	5360	36
434	20241022	135900	732221170	5360	5360	5370	5360	33
435	20241022	135800	732044280	5370	5360	5370	5360	22
436	20241022	135700	731926340	5380	5360	5380	5360	24
437	20241022	135600	731797680	5360	5360	5360	5360	36
438	20241022	135500	731604720	5380	5380	5380	5380	0
439	20241022	135400	731604720	5380	5360	5380	5360	42
440	20241022	135300	731379580	5360	5360	5360	5360	26
441	20241022	135200	731240220	5360	5360	5360	5350	328
442	20241022	135100	729482360	5360	5360	5360	5360	6
443	20241022	135000	729450200	5360	5360	5360	5360	6
444	20241022	134900	729418040	5360	5380	5380	5360	47
445	20241022	134800	729166100	5380	5360	5380	5360	8
446	20241022	134700	729123200	5360	5370	5370	5360	379
447	20241022	134600	727088560	5370	5360	5370	5360	368
448	20241022	134500	725115910	5360	5360	5360	5360	0
449	20241022	134400	725115910	5360	5370	5370	5360	817
450	20241022	134300	720736760	5360	5360	5360	5360	6
451	20241022	134200	720704600	5360	5360	5370	5360	73
452	20241022	134100	720313100	5360	5360	5360	5360	0
453	20241022	134000	720313100	5360	5360	5360	5360	29
454	20241022	133900	720157660	5370	5370	5370	5370	138
455	20241022	133800	719416600	5390	5370	5390	5370	131
456	20241022	133700	718712710	5370	5360	5370	5360	31
457	20241022	133600	718546530	5370	5370	5370	5370	1
458	20241022	133500	718541160	5360	5360	5360	5360	51
459	20241022	133400	718267800	5360	5360	5360	5360	6
460	20241022	133300	718235640	5360	5360	5360	5360	0
461	20241022	133200	718235640	5360	5360	5360	5360	52
462	20241022	133100	717956920	5360	5360	5360	5360	6
463	20241022	133000	717924760	5370	5360	5370	5360	36
464	20241022	132900	717731730	5360	5360	5360	5360	242
465	20241022	132800	716434610	5360	5370	5370	5360	172
466	20241022	132700	715511260	5370	5370	5370	5370	342
467	20241022	132600	713674720	5380	5390	5390	5380	106
468	20241022	132500	713103440	5390	5370	5390	5370	52
469	20241022	132400	712824180	5380	5380	5380	5380	189
470	20241022	132300	711807360	5380	5370	5380	5370	29
471	20241022	132200	711651410	5370	5370	5370	5370	255
472	20241022	132100	710282060	5370	5370	5370	5370	23
473	20241022	132000	710158550	5360	5380	5380	5360	39
474	20241022	131900	709949310	5380	5350	5380	5350	7217
475	20241022	131800	671335330	5350	5340	5350	5340	1753
476	20241022	131700	661956890	5340	5360	5380	5340	11195
477	20241022	131600	602061110	5390	5390	5390	5390	1
478	20241022	131500	602055720	5360	5360	5360	5360	49
479	20241022	131400	601793080	5370	5370	5370	5370	154
480	20241022	131300	600966100	5380	5380	5380	5380	10
481	20241022	131200	600912300	5390	5370	5390	5360	801
482	20241022	131100	596616320	5380	5380	5380	5380	60
483	20241022	131000	596293520	5380	5390	5390	5380	11
484	20241022	130900	596234290	5400	5380	5410	5370	465
485	20241022	130800	593736000	5380	5380	5380	5380	6
486	20241022	130700	593703720	5380	5410	5410	5380	30
487	20241022	130600	593542290	5370	5370	5370	5370	6
488	20241022	130500	593510070	5420	5380	5420	5360	10416
489	20241022	130400	537664960	5380	5380	5380	5380	0
490	20241022	130300	537664960	5380	5380	5380	5380	23
491	20241022	130200	537541220	5410	5410	5410	5410	0
492	20241022	130100	537541220	5410	5410	5410	5410	300
493	20241022	130000	535918220	5410	5410	5410	5370	136
494	20241022	125900	535183380	5390	5380	5390	5370	10112
495	20241022	125800	480877830	5410	5410	5410	5410	1
496	20241022	125700	480872420	5410	5410	5410	5410	1
497	20241022	125600	480867010	5410	5410	5410	5410	2
498	20241022	125500	480856190	5420	5420	5420	5420	2361
499	20241022	125400	468059570	5420	5400	5420	5400	7639
500	20241022	125300	426657990	5370	5400	5400	5370	11024
501	20241022	125200	367443950	5400	5400	5400	5400	1
502	20241022	125100	367438550	5390	5390	5390	5390	99
503	20241022	125000	366904940	5390	5390	5390	5390	0
504	20241022	124900	366904940	5390	5390	5390	5390	23
505	20241022	124800	366780970	5390	5410	5410	5390	226
506	20241022	124700	365562810	5390	5390	5390	5390	1
507	20241022	124600	365557420	5390	5390	5390	5390	23
508	20241022	124500	365433450	5390	5390	5390	5390	0
509	20241022	124400	365433450	5390	5390	5390	5390	0
510	20241022	124300	365433450	5390	5390	5390	5390	25
511	20241022	124200	365298700	5390	5390	5390	5390	23
512	20241022	124100	365174730	5390	5390	5390	5390	0
513	20241022	124000	365174730	5390	5390	5390	5390	0
514	20241022	123900	365174730	5390	5390	5390	5390	23
515	20241022	123800	365050760	5400	5400	5400	5400	0
516	20241022	123700	365050760	5400	5410	5410	5400	19
517	20241022	123600	364948120	5410	5390	5410	5390	20
518	20241022	123500	364840220	5390	5390	5390	5390	23
519	20241022	123400	364716250	5420	5420	5420	5420	1
520	20241022	123300	364710830	5380	5390	5390	5380	8943
521	20241022	123200	316512640	5420	5390	5420	5390	24
522	20241022	123100	316383250	5410	5410	5410	5410	0
523	20241022	123000	316383250	5410	5410	5410	5410	0
524	20241022	122900	316383250	5410	5410	5410	5410	0
525	20241022	122800	316383250	5410	5390	5410	5390	30
526	20241022	122700	316221410	5420	5420	5420	5420	77
527	20241022	122600	315804070	5420	5420	5420	5420	1
528	20241022	122500	315798650	5390	5390	5390	5390	0
529	20241022	122400	315798650	5390	5390	5390	5390	23
530	20241022	122300	315674680	5420	5400	5420	5400	3000
531	20241022	122200	299417460	5380	5400	5400	5380	43
532	20241022	122100	299186080	5380	5400	5400	5380	124
533	20241022	122000	298518940	5390	5390	5390	5390	114
534	20241022	121900	297904480	5390	5390	5390	5390	0
535	20241022	121800	297904480	5390	5390	5390	5390	10
536	20241022	121700	297850580	5390	5390	5390	5380	2058
537	20241022	121600	286758190	5390	5390	5390	5390	9
538	20241022	121500	286709680	5400	5400	5400	5400	1
539	20241022	121400	286704280	5390	5390	5390	5390	23
540	20241022	121300	286580310	5390	5390	5390	5390	41
541	20241022	121200	286359320	5390	5390	5390	5390	580
542	20241022	121100	283233120	5400	5390	5400	5390	44
543	20241022	121000	282995560	5390	5400	5400	5390	123
544	20241022	120900	282331590	5390	5390	5390	5390	100
545	20241022	120800	281792590	5400	5400	5400	5400	15
546	20241022	120700	281711590	5400	5400	5400	5390	73
547	20241022	120600	281318080	5400	5400	5400	5400	11
548	20241022	120500	281258680	5400	5400	5400	5400	50
549	20241022	120400	280988680	5390	5390	5390	5390	0
550	20241022	120300	280988680	5390	5400	5400	5390	51
551	20241022	120200	280713510	5400	5400	5400	5400	11
552	20241022	120100	280654110	5410	5410	5410	5410	0
553	20241022	120000	280654110	5410	5390	5410	5390	24
554	20241022	115900	280524730	5400	5400	5400	5400	400
555	20241022	115800	278364730	5400	5400	5400	5400	3
556	20241022	115700	278348530	5390	5390	5390	5390	0
557	20241022	115600	278348530	5390	5390	5390	5390	23
558	20241022	115500	278224560	5400	5400	5400	5400	0
559	20241022	115400	278224560	5400	5400	5400	5400	0
560	20241022	115300	278224560	5400	5400	5420	5400	37
561	20241022	115200	278024700	5400	5400	5400	5400	552
562	20241022	115100	275043900	5420	5420	5420	5420	1
563	20241022	115000	275038480	5400	5400	5400	5400	0
564	20241022	114900	275038480	5400	5410	5410	5400	126
565	20241022	114800	274357050	5420	5420	5420	5420	3
566	20241022	114700	274340790	5410	5410	5410	5410	0
567	20241022	114600	274340790	5410	5410	5410	5400	83
568	20241022	114500	273891990	5410	5410	5410	5410	463
569	20241022	114400	271387160	5410	5430	5430	5410	501
570	20241022	114300	268676730	5410	5410	5410	5410	0
571	20241022	114200	268676730	5410	5420	5420	5410	523
572	20241022	114100	265842300	5420	5420	5420	5420	1
573	20241022	114000	265836880	5420	5420	5420	5420	40
574	20241022	113900	265620080	5420	5420	5420	5420	23
575	20241022	113800	265495420	5430	5420	5430	5420	6
576	20241022	113700	265462870	5430	5430	5430	5430	1
577	20241022	113600	265457440	5430	5430	5430	5430	1
578	20241022	113500	265452010	5420	5420	5420	5420	23
579	20241022	113400	265327350	5420	5420	5420	5420	0
580	20241022	113300	265327350	5420	5430	5430	5420	4
581	20241022	113200	265305660	5430	5420	5430	5420	24
582	20241022	113100	265175570	5420	5420	5420	5420	25
583	20241022	113000	265040070	5430	5430	5430	5430	150
584	20241022	112900	264225570	5420	5440	5440	5420	142
585	20241022	112800	263453130	5430	5420	5430	5420	283
586	20241022	112700	261916670	5430	5440	5440	5430	302
587	20241022	112600	260276800	5440	5440	5440	5440	0
588	20241022	112500	260276800	5440	5440	5440	5440	400
589	20241022	112400	258100800	5430	5430	5430	5430	23
590	20241022	112300	257975910	5440	5440	5440	5440	211
591	20241022	112200	256828070	5440	5440	5440	5440	1
592	20241022	112100	256822630	5440	5430	5440	5430	322
593	20241022	112000	255073170	5430	5430	5430	5430	0
594	20241022	111900	255073170	5430	5430	5430	5430	1
595	20241022	111800	255067740	5420	5420	5420	5420	15
596	20241022	111700	254986440	5410	5420	5420	5410	53
597	20241022	111600	254699410	5420	5420	5420	5420	4
598	20241022	111500	254677730	5410	5410	5410	5410	1
599	20241022	111400	254672320	5410	5420	5420	5410	5
600	20241022	111300	254645230	5410	5410	5410	5410	0
601	20241022	111200	254645230	5410	5410	5410	5410	0
602	20241022	111100	254645230	5410	5410	5410	5410	0
603	20241022	111000	254645230	5410	5410	5410	5410	23
604	20241022	110900	254520800	5430	5430	5430	5430	0
605	20241022	110800	254520800	5430	5430	5430	5430	1
606	20241022	110700	254515370	5410	5410	5410	5410	23
607	20241022	110600	254390940	5410	5410	5410	5410	50
608	20241022	110500	254120440	5410	5410	5410	5410	10
609	20241022	110400	254066340	5400	5400	5400	5400	0
610	20241022	110300	254066340	5400	5400	5400	5400	23
611	20241022	110200	253942140	5430	5430	5430	5430	6
612	20241022	110100	253909560	5380	5380	5380	5380	0
613	20241022	110000	253909560	5380	5430	5430	5380	621
614	20241022	105900	250562560	5390	5390	5390	5390	0
615	20241022	105800	250562560	5390	5390	5390	5390	9
616	20241022	105700	250514050	5390	5390	5390	5390	631
617	20241022	105600	247112960	5390	5390	5390	5390	23
618	20241022	105500	246988990	5390	5390	5390	5390	78
619	20241022	105400	246568570	5420	5420	5420	5420	1
620	20241022	105300	246563150	5390	5420	5420	5390	25
621	20241022	105200	246428340	5420	5420	5420	5420	1
622	20241022	105100	246422920	5440	5440	5440	5440	1
623	20241022	105000	246417480	5440	5440	5440	5440	0
624	20241022	104900	246417480	5440	5410	5440	5400	435
625	20241022	104800	244055850	5420	5440	5440	5420	115
626	20241022	104700	243430400	5380	5410	5410	5380	564
627	20241022	104600	240391080	5410	5410	5450	5410	1334
628	20241022	104500	233123370	5450	5440	5450	5420	490
629	20241022	104400	230458360	5440	5370	5440	5370	919
630	20241022	104300	225468710	5400	5370	5400	5360	287
631	20241022	104200	223921980	5370	5370	5370	5370	123
632	20241022	104100	223261470	5370	5380	5380	5370	800
633	20241022	104000	218965010	5400	5400	5400	5400	1
634	20241022	103900	218959610	5370	5370	5370	5370	29
635	20241022	103800	218803880	5400	5410	5410	5380	2729
636	20241022	103700	204102460	5410	5430	5430	5400	110
637	20241022	103600	203507000	5430	5430	5430	5430	0
638	20241022	103500	203507000	5430	5430	5430	5430	55
639	20241022	103400	203208350	5430	5430	5430	5430	10
640	20241022	103300	203154050	5420	5420	5420	5420	0
641	20241022	103200	203154050	5420	5410	5420	5410	227
642	20241022	103100	201924980	5400	5400	5400	5400	32
643	20241022	103000	201752180	5420	5420	5420	5420	200
644	20241022	102900	200668180	5420	5430	5430	5390	501
645	20241022	102800	197961700	5390	5400	5400	5390	1023
646	20241022	102700	192437730	5400	5400	5400	5400	10
647	20241022	102600	192383730	5400	5400	5400	5400	10
648	20241022	102500	192329730	5400	5430	5430	5390	14
649	20241022	102400	192254120	5430	5390	5430	5390	33
650	20241022	102300	192075850	5400	5400	5400	5400	100
651	20241022	102200	191535850	5400	5400	5400	5400	0
652	20241022	102100	191535850	5400	5400	5400	5400	35
653	20241022	102000	191346850	5400	5400	5400	5400	0
654	20241022	101900	191346850	5400	5430	5430	5400	1001
655	20241022	101800	185941420	5400	5400	5400	5400	200
656	20241022	101700	184861420	5400	5410	5410	5400	1523
657	20241022	101600	176631280	5410	5410	5410	5410	590
658	20241022	101500	173439380	5410	5420	5420	5410	1981
659	20241022	101400	162722090	5420	5420	5420	5420	541
660	20241022	101300	159789870	5450	5440	5450	5430	39
661	20241022	101200	159577700	5440	5440	5440	5440	20
662	20241022	101100	159468900	5440	5440	5440	5440	0
663	20241022	101000	159468900	5440	5440	5440	5440	36
664	20241022	100900	159273060	5440	5440	5440	5440	0
665	20241022	100800	159273060	5440	5440	5440	5440	20
666	20241022	100700	159164260	5440	5420	5460	5420	6
667	20241022	100600	159131610	5420	5420	5420	5420	17
668	20241022	100500	159039470	5420	5420	5420	5420	17
669	20241022	100400	158947330	5420	5440	5460	5420	967
670	20241022	100300	153701930	5430	5460	5460	5430	50
671	20241022	100200	153430130	5460	5460	5460	5460	2
672	20241022	100100	153419210	5460	5430	5460	5430	18
673	20241022	100000	153321440	5430	5440	5440	5430	57
674	20241022	095900	153011760	5440	5440	5440	5430	34
675	20241022	095800	152826910	5430	5440	5440	5430	250
676	20241022	095700	151468410	5440	5440	5440	5430	1201
677	20241022	095600	144936830	5440	5450	5450	5440	175
678	20241022	095500	143983240	5450	5440	5450	5440	117
679	20241022	095400	143345760	5440	5440	5440	5440	34
680	20241022	095300	143160800	5430	5440	5440	5430	84
681	20241022	095200	142704240	5440	5440	5440	5440	24
682	20241022	095100	142573680	5430	5440	5440	5430	594
683	20241022	095000	139342400	5440	5440	5440	5440	12
684	20241022	094900	139277120	5410	5430	5440	5400	2633
685	20241022	094800	125021750	5440	5440	5440	5440	381
686	20241022	094700	122949110	5440	5430	5440	5430	163
687	20241022	094600	122062560	5430	5430	5430	5430	389
688	20241022	094500	119950290	5450	5450	5450	5430	30
689	20241022	094400	119787130	5440	5450	5460	5440	117
690	20241022	094300	119149510	5450	5450	5460	5440	3055
691	20241022	094200	102502010	5460	5460	5460	5450	31
692	20241022	094100	102332980	5460	5460	5460	5460	20
693	20241022	094000	102223780	5460	5460	5480	5460	964
694	20241022	093900	96960080	5470	5470	5470	5460	248
695	20241022	093800	95603840	5480	5490	5490	5480	12
696	20241022	093700	95537980	5500	5470	5500	5470	19
697	20241022	093600	95434020	5470	5470	5470	5470	198
698	20241022	093500	94350960	5470	5470	5470	5470	331
699	20241022	093400	92540390	5470	5470	5470	5470	100
700	20241022	093300	91993390	5480	5480	5480	5480	202
701	20241022	093200	90886430	5480	5480	5480	5480	150
702	20241022	093100	90064430	5490	5490	5490	5490	176
703	20241022	093000	89098190	5490	5480	5490	5480	160
704	20241022	092900	88220830	5480	5480	5480	5480	1
705	20241022	092800	88215350	5480	5480	5480	5480	351
706	20241022	092700	86291870	5480	5490	5490	5480	60
707	20241022	092600	85962970	5490	5490	5490	5490	19
708	20241022	092500	85858660	5490	5490	5490	5490	0
709	20241022	092400	85858660	5490	5490	5490	5490	0
710	20241022	092300	85858660	5490	5490	5490	5490	50
711	20241022	092200	85584160	5490	5490	5490	5490	3
712	20241022	092100	85567690	5490	5490	5490	5470	794
713	20241022	092000	81211590	5490	5500	5500	5490	10
714	20241022	091900	81156640	5500	5470	5500	5470	58
715	20241022	091800	80839320	5470	5470	5470	5470	37
716	20241022	091700	80636930	5470	5470	5470	5470	1027
717	20241022	091600	75019240	5480	5480	5480	5480	26
718	20241022	091500	74876760	5480	5490	5490	5480	736
719	20241022	091400	70843280	5480	5480	5480	5480	601
720	20241022	091300	67549800	5510	5510	5510	5510	500
721	20241022	091200	64794800	5510	5480	5510	5480	355
722	20241022	091100	62846770	5490	5480	5490	5480	6
723	20241022	091000	62813840	5490	5490	5490	5490	416
724	20241022	090900	60530000	5460	5470	5480	5450	2070
725	20241022	090800	49217660	5470	5520	5520	5460	3496
726	20241022	090700	30016150	5530	5540	5540	5530	411
727	20241022	090600	27742610	5540	5560	5560	5540	1358
728	20241022	090500	20212890	5590	5570	5590	5570	86
729	20241022	090400	19732790	5580	5580	5580	5550	2100
730	20241022	090300	8058340	5590	5600	5600	5590	1099
731	20241022	090200	1905610	5620	5610	5620	5600	66
732	20241022	090100	1535290	5640	5640	5640	5640	2
733	20241022	090000	1524010	5610	5610	5610	5600	272