KissMeData/172670/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203400	399105690	9060	9060	9060	9060	402
3	20241022	203300	399105690	9060	9060	9060	9060	0
4	20241022	203200	399105690	9060	9060	9060	9060	0
5	20241022	203100	399105690	9060	9060	9060	9060	0
6	20241022	203000	399105690	9060	9060	9060	9060	0
7	20241022	202900	399105690	9060	9060	9060	9060	0
8	20241022	202800	399105690	9060	9060	9060	9060	0
9	20241022	202700	399105690	9060	9060	9060	9060	0
10	20241022	202600	399105690	9060	9060	9060	9060	0
11	20241022	202500	399105690	9060	9060	9060	9060	0
12	20241022	202400	399105690	9060	9060	9060	9060	0
13	20241022	202300	399105690	9060	9060	9060	9060	0
14	20241022	202200	399105690	9060	9060	9060	9060	0
15	20241022	202100	399105690	9060	9060	9060	9060	0
16	20241022	202000	399105690	9060	9060	9060	9060	0
17	20241022	201900	399105690	9060	9060	9060	9060	0
18	20241022	201800	399105690	9060	9060	9060	9060	0
19	20241022	201700	399105690	9060	9060	9060	9060	0
20	20241022	201600	399105690	9060	9060	9060	9060	0
21	20241022	201500	399105690	9060	9060	9060	9060	0
22	20241022	201400	399105690	9060	9060	9060	9060	0
23	20241022	201300	399105690	9060	9060	9060	9060	0
24	20241022	201200	399105690	9060	9060	9060	9060	0
25	20241022	201100	399105690	9060	9060	9060	9060	0
26	20241022	201000	399105690	9060	9060	9060	9060	0
27	20241022	200900	399105690	9060	9060	9060	9060	0
28	20241022	200800	399105690	9060	9060	9060	9060	0
29	20241022	200700	399105690	9060	9060	9060	9060	0
30	20241022	200600	399105690	9060	9060	9060	9060	0
31	20241022	200500	399105690	9060	9060	9060	9060	0
32	20241022	200400	399105690	9060	9060	9060	9060	402
33	20241022	200300	399105690	9060	9060	9060	9060	0
34	20241022	200200	399105690	9060	9060	9060	9060	0
35	20241022	200100	399105690	9060	9060	9060	9060	0
36	20241022	200000	399105690	9060	9060	9060	9060	0
37	20241022	195900	399105690	9060	9060	9060	9060	0
38	20241022	195800	399105690	9060	9060	9060	9060	0
39	20241022	195700	399105690	9060	9060	9060	9060	0
40	20241022	195600	399105690	9060	9060	9060	9060	0
41	20241022	195500	399105690	9060	9060	9060	9060	0
42	20241022	195400	399105690	9060	9060	9060	9060	0
43	20241022	195300	399105690	9060	9060	9060	9060	0
44	20241022	195200	399105690	9060	9060	9060	9060	0
45	20241022	195100	399105690	9060	9060	9060	9060	0
46	20241022	195000	399105690	9060	9060	9060	9060	0
47	20241022	194900	399105690	9060	9060	9060	9060	0
48	20241022	194800	399105690	9060	9060	9060	9060	0
49	20241022	194700	399105690	9060	9060	9060	9060	0
50	20241022	194600	399105690	9060	9060	9060	9060	0
51	20241022	194500	399105690	9060	9060	9060	9060	0
52	20241022	194400	399105690	9060	9060	9060	9060	0
53	20241022	194300	399105690	9060	9060	9060	9060	0
54	20241022	194200	399105690	9060	9060	9060	9060	0
55	20241022	194100	399105690	9060	9060	9060	9060	0
56	20241022	194000	399105690	9060	9060	9060	9060	0
57	20241022	193900	399105690	9060	9060	9060	9060	0
58	20241022	193800	399105690	9060	9060	9060	9060	0
59	20241022	193700	399105690	9060	9060	9060	9060	0
60	20241022	193600	399105690	9060	9060	9060	9060	0
61	20241022	193500	399105690	9060	9060	9060	9060	0
62	20241022	193400	399105690	9060	9060	9060	9060	402
63	20241022	193300	399105690	9060	9060	9060	9060	0
64	20241022	193200	399105690	9060	9060	9060	9060	0
65	20241022	193100	399105690	9060	9060	9060	9060	0
66	20241022	193000	399105690	9060	9060	9060	9060	0
67	20241022	192900	399105690	9060	9060	9060	9060	0
68	20241022	192800	399105690	9060	9060	9060	9060	0
69	20241022	192700	399105690	9060	9060	9060	9060	0
70	20241022	192600	399105690	9060	9060	9060	9060	0
71	20241022	192500	399105690	9060	9060	9060	9060	0
72	20241022	192400	399105690	9060	9060	9060	9060	0
73	20241022	192300	399105690	9060	9060	9060	9060	0
74	20241022	192200	399105690	9060	9060	9060	9060	0
75	20241022	192100	399105690	9060	9060	9060	9060	0
76	20241022	192000	399105690	9060	9060	9060	9060	0
77	20241022	191900	399105690	9060	9060	9060	9060	0
78	20241022	191800	399105690	9060	9060	9060	9060	0
79	20241022	191700	399105690	9060	9060	9060	9060	0
80	20241022	191600	399105690	9060	9060	9060	9060	0
81	20241022	191500	399105690	9060	9060	9060	9060	0
82	20241022	191400	399105690	9060	9060	9060	9060	0
83	20241022	191300	399105690	9060	9060	9060	9060	0
84	20241022	191200	399105690	9060	9060	9060	9060	0
85	20241022	191100	399105690	9060	9060	9060	9060	0
86	20241022	191000	399105690	9060	9060	9060	9060	0
87	20241022	190900	399105690	9060	9060	9060	9060	0
88	20241022	190800	399105690	9060	9060	9060	9060	0
89	20241022	190700	399105690	9060	9060	9060	9060	0
90	20241022	190600	399105690	9060	9060	9060	9060	0
91	20241022	190500	399105690	9060	9060	9060	9060	0
92	20241022	190400	399105690	9060	9060	9060	9060	402
93	20241022	190300	399105690	9060	9060	9060	9060	0
94	20241022	190200	399105690	9060	9060	9060	9060	0
95	20241022	190100	399105690	9060	9060	9060	9060	0
96	20241022	190000	399105690	9060	9060	9060	9060	0
97	20241022	185900	399105690	9060	9060	9060	9060	0
98	20241022	185800	399105690	9060	9060	9060	9060	0
99	20241022	185700	399105690	9060	9060	9060	9060	0
100	20241022	185600	399105690	9060	9060	9060	9060	0
101	20241022	185500	399105690	9060	9060	9060	9060	0
102	20241022	185400	399105690	9060	9060	9060	9060	0
103	20241022	185300	399105690	9060	9060	9060	9060	0
104	20241022	185200	399105690	9060	9060	9060	9060	0
105	20241022	185100	399105690	9060	9060	9060	9060	0
106	20241022	185000	399105690	9060	9060	9060	9060	0
107	20241022	184900	399105690	9060	9060	9060	9060	0
108	20241022	184800	399105690	9060	9060	9060	9060	0
109	20241022	184700	399105690	9060	9060	9060	9060	0
110	20241022	184600	399105690	9060	9060	9060	9060	0
111	20241022	184500	399105690	9060	9060	9060	9060	0
112	20241022	184400	399105690	9060	9060	9060	9060	0
113	20241022	184300	399105690	9060	9060	9060	9060	0
114	20241022	184200	399105690	9060	9060	9060	9060	0
115	20241022	184100	399105690	9060	9060	9060	9060	0
116	20241022	184000	399105690	9060	9060	9060	9060	0
117	20241022	183900	399105690	9060	9060	9060	9060	0
118	20241022	183800	399105690	9060	9060	9060	9060	0
119	20241022	183700	399105690	9060	9060	9060	9060	0
120	20241022	183600	399105690	9060	9060	9060	9060	0
121	20241022	183500	399105690	9060	9060	9060	9060	0
122	20241022	183400	399105690	9060	9060	9060	9060	402
123	20241022	183300	399105690	9060	9060	9060	9060	0
124	20241022	183200	399105690	9060	9060	9060	9060	0
125	20241022	183100	399105690	9060	9060	9060	9060	0
126	20241022	183000	399105690	9060	9060	9060	9060	0
127	20241022	182900	399105690	9060	9060	9060	9060	0
128	20241022	182800	399105690	9060	9060	9060	9060	0
129	20241022	182700	399105690	9060	9060	9060	9060	0
130	20241022	182600	399105690	9060	9060	9060	9060	0
131	20241022	182500	399105690	9060	9060	9060	9060	0
132	20241022	182400	399105690	9060	9060	9060	9060	0
133	20241022	182300	399105690	9060	9060	9060	9060	0
134	20241022	182200	399105690	9060	9060	9060	9060	0
135	20241022	182100	399105690	9060	9060	9060	9060	0
136	20241022	182000	399105690	9060	9060	9060	9060	0
137	20241022	181900	399105690	9060	9060	9060	9060	0
138	20241022	181800	399105690	9060	9060	9060	9060	0
139	20241022	181700	399105690	9060	9060	9060	9060	0
140	20241022	181600	399105690	9060	9060	9060	9060	0
141	20241022	181500	399105690	9060	9060	9060	9060	0
142	20241022	181400	399105690	9060	9060	9060	9060	0
143	20241022	181300	399105690	9060	9060	9060	9060	0
144	20241022	181200	399105690	9060	9060	9060	9060	0
145	20241022	181100	399105690	9060	9060	9060	9060	0
146	20241022	181000	399105690	9060	9060	9060	9060	0
147	20241022	180900	399105690	9060	9060	9060	9060	0
148	20241022	180800	399105690	9060	9060	9060	9060	0
149	20241022	180700	399105690	9060	9060	9060	9060	0
150	20241022	180600	399105690	9060	9060	9060	9060	0
151	20241022	180500	399105690	9060	9060	9060	9060	0
152	20241022	180400	399105690	9060	9060	9060	9060	402
153	20241022	180300	399105690	9060	9060	9060	9060	0
154	20241022	180200	399105690	9060	9060	9060	9060	0
155	20241022	180100	399105690	9060	9060	9060	9060	0
156	20241022	180000	399105690	9060	9060	9060	9060	0
157	20241022	175900	399105690	9060	9060	9060	9060	0
158	20241022	175800	399105690	9060	9060	9060	9060	0
159	20241022	175700	399105690	9060	9060	9060	9060	0
160	20241022	175600	399105690	9060	9060	9060	9060	0
161	20241022	175500	399105690	9060	9060	9060	9060	0
162	20241022	175400	399105690	9060	9060	9060	9060	0
163	20241022	175300	399105690	9060	9060	9060	9060	0
164	20241022	175200	399105690	9060	9060	9060	9060	0
165	20241022	175100	399105690	9060	9060	9060	9060	0
166	20241022	175000	399105690	9060	9060	9060	9060	0
167	20241022	174900	399105690	9060	9060	9060	9060	0
168	20241022	174800	399105690	9060	9060	9060	9060	0
169	20241022	174700	399105690	9060	9060	9060	9060	0
170	20241022	174600	399105690	9060	9060	9060	9060	0
171	20241022	174500	399105690	9060	9060	9060	9060	0
172	20241022	174400	399105690	9060	9060	9060	9060	0
173	20241022	174300	399105690	9060	9060	9060	9060	0
174	20241022	174200	399105690	9060	9060	9060	9060	0
175	20241022	174100	399105690	9060	9060	9060	9060	0
176	20241022	174000	399105690	9060	9060	9060	9060	0
177	20241022	173900	399105690	9060	9060	9060	9060	0
178	20241022	173800	399105690	9060	9060	9060	9060	0
179	20241022	173700	399105690	9060	9060	9060	9060	0
180	20241022	173600	399105690	9060	9060	9060	9060	0
181	20241022	173500	399105690	9060	9060	9060	9060	0
182	20241022	173400	399105690	9060	9060	9060	9060	402
183	20241022	173300	399105690	9060	9060	9060	9060	0
184	20241022	173200	399105690	9060	9060	9060	9060	0
185	20241022	173100	399105690	9060	9060	9060	9060	0
186	20241022	173000	399105690	9060	9060	9060	9060	0
187	20241022	172900	399105690	9060	9060	9060	9060	0
188	20241022	172800	399105690	9060	9060	9060	9060	0
189	20241022	172700	399105690	9060	9060	9060	9060	0
190	20241022	172600	399105690	9060	9060	9060	9060	0
191	20241022	172500	399105690	9060	9060	9060	9060	0
192	20241022	172400	399105690	9060	9060	9060	9060	0
193	20241022	172300	399105690	9060	9060	9060	9060	0
194	20241022	172200	399105690	9060	9060	9060	9060	0
195	20241022	172100	399105690	9060	9060	9060	9060	0
196	20241022	172000	399105690	9060	9060	9060	9060	0
197	20241022	171900	399105690	9060	9060	9060	9060	0
198	20241022	171800	399105690	9060	9060	9060	9060	0
199	20241022	171700	399105690	9060	9060	9060	9060	0
200	20241022	171600	399105690	9060	9060	9060	9060	0
201	20241022	171500	399105690	9060	9060	9060	9060	0
202	20241022	171400	399105690	9060	9060	9060	9060	0
203	20241022	171300	399105690	9060	9060	9060	9060	0
204	20241022	171200	399105690	9060	9060	9060	9060	0
205	20241022	171100	399105690	9060	9060	9060	9060	0
206	20241022	171000	399105690	9060	9060	9060	9060	0
207	20241022	170900	399105690	9060	9060	9060	9060	0
208	20241022	170800	399105690	9060	9060	9060	9060	0
209	20241022	170700	399105690	9060	9060	9060	9060	0
210	20241022	170600	399105690	9060	9060	9060	9060	0
211	20241022	170500	399105690	9060	9060	9060	9060	0
212	20241022	170400	399105690	9060	9060	9060	9060	402
213	20241022	170300	399105690	9060	9060	9060	9060	0
214	20241022	170200	399105690	9060	9060	9060	9060	0
215	20241022	170100	399105690	9060	9060	9060	9060	0
216	20241022	170000	399105690	9060	9060	9060	9060	0
217	20241022	165900	399105690	9060	9060	9060	9060	0
218	20241022	165800	399105690	9060	9060	9060	9060	0
219	20241022	165700	399105690	9060	9060	9060	9060	0
220	20241022	165600	399105690	9060	9060	9060	9060	0
221	20241022	165500	399105690	9060	9060	9060	9060	0
222	20241022	165400	399105690	9060	9060	9060	9060	0
223	20241022	165300	399105690	9060	9060	9060	9060	0
224	20241022	165200	399105690	9060	9060	9060	9060	0
225	20241022	165100	399105690	9060	9060	9060	9060	0
226	20241022	165000	399105690	9060	9060	9060	9060	0
227	20241022	164900	399105690	9060	9060	9060	9060	0
228	20241022	164800	399105690	9060	9060	9060	9060	0
229	20241022	164700	399105690	9060	9060	9060	9060	0
230	20241022	164600	399105690	9060	9060	9060	9060	0
231	20241022	164500	399105690	9060	9060	9060	9060	0
232	20241022	164400	399105690	9060	9060	9060	9060	0
233	20241022	164300	399105690	9060	9060	9060	9060	0
234	20241022	164200	399105690	9060	9060	9060	9060	0
235	20241022	164100	399105690	9060	9060	9060	9060	0
236	20241022	164000	399105690	9060	9060	9060	9060	0
237	20241022	163900	399105690	9060	9060	9060	9060	0
238	20241022	163800	399105690	9060	9060	9060	9060	0
239	20241022	163700	399105690	9060	9060	9060	9060	0
240	20241022	163600	399105690	9060	9060	9060	9060	0
241	20241022	163500	399105690	9060	9060	9060	9060	0
242	20241022	163400	399105690	9060	9060	9060	9060	402
243	20241022	163300	399105690	9060	9060	9060	9060	0
244	20241022	163200	399105690	9060	9060	9060	9060	0
245	20241022	163100	399105690	9060	9060	9060	9060	0
246	20241022	163000	399105690	9060	9060	9060	9060	0
247	20241022	162900	399105690	9060	9060	9060	9060	0
248	20241022	162800	399105690	9060	9060	9060	9060	0
249	20241022	162700	399105690	9060	9060	9060	9060	0
250	20241022	162600	399105690	9060	9060	9060	9060	0
251	20241022	162500	399105690	9060	9060	9060	9060	0
252	20241022	162400	399105690	9060	9060	9060	9060	0
253	20241022	162300	399105690	9060	9060	9060	9060	0
254	20241022	162200	399105690	9060	9060	9060	9060	0
255	20241022	162100	399105690	9060	9060	9060	9060	0
256	20241022	162000	399105690	9060	9060	9060	9060	0
257	20241022	161900	399105690	9060	9060	9060	9060	0
258	20241022	161800	399105690	9060	9060	9060	9060	0
259	20241022	161700	399105690	9060	9060	9060	9060	0
260	20241022	161600	399105690	9060	9060	9060	9060	0
261	20241022	161500	399105690	9060	9060	9060	9060	0
262	20241022	161400	399105690	9060	9060	9060	9060	0
263	20241022	161300	399105690	9060	9060	9060	9060	0
264	20241022	161200	399105690	9060	9060	9060	9060	0
265	20241022	161100	399105690	9060	9060	9060	9060	0
266	20241022	161000	399105690	9060	9060	9060	9060	0
267	20241022	160900	399105690	9060	9060	9060	9060	0
268	20241022	160800	399105690	9060	9060	9060	9060	0
269	20241022	160700	399105690	9060	9060	9060	9060	0
270	20241022	160600	399105690	9060	9060	9060	9060	0
271	20241022	160500	399105690	9060	9060	9060	9060	0
272	20241022	160400	399105690	9060	9060	9060	9060	402
273	20241022	160300	399105690	9060	9060	9060	9060	0
274	20241022	160200	399105690	9060	9060	9060	9060	0
275	20241022	160100	399105690	9060	9060	9060	9060	0
276	20241022	160000	399105690	9060	9060	9060	9060	0
277	20241022	155900	399105690	9060	9060	9060	9060	0
278	20241022	155800	399105690	9060	9060	9060	9060	0
279	20241022	155700	399105690	9060	9060	9060	9060	0
280	20241022	155600	399105690	9060	9060	9060	9060	0
281	20241022	155500	399105690	9060	9060	9060	9060	0
282	20241022	155400	399105690	9060	9060	9060	9060	0
283	20241022	155300	399105690	9060	9060	9060	9060	0
284	20241022	155200	399105690	9060	9060	9060	9060	0
285	20241022	155100	399105690	9060	9060	9060	9060	0
286	20241022	155000	399105690	9060	9060	9060	9060	0
287	20241022	154900	399105690	9060	9060	9060	9060	0
288	20241022	154800	399105690	9060	9060	9060	9060	0
289	20241022	154700	399105690	9060	9060	9060	9060	0
290	20241022	154600	399105690	9060	9060	9060	9060	0
291	20241022	154500	399105690	9060	9060	9060	9060	0
292	20241022	154400	399105690	9060	9060	9060	9060	0
293	20241022	154300	399105690	9060	9060	9060	9060	0
294	20241022	154200	399105690	9060	9060	9060	9060	0
295	20241022	154100	399105690	9060	9060	9060	9060	0
296	20241022	154000	399105690	9060	9060	9060	9060	0
297	20241022	153900	399105690	9060	9060	9060	9060	0
298	20241022	153800	399105690	9060	9060	9060	9060	0
299	20241022	153700	399105690	9060	9060	9060	9060	0
300	20241022	153600	399105690	9060	9060	9060	9060	0
301	20241022	153500	399105690	9060	9060	9060	9060	0
302	20241022	153400	399105690	9060	9060	9060	9060	402
303	20241022	153300	399105690	9060	9060	9060	9060	0
304	20241022	153200	399105690	9060	9060	9060	9060	0
305	20241022	153100	399105690	9060	9060	9060	9060	0
306	20241022	153000	399105690	9060	9060	9060	9060	402
307	20241022	152900	395463570	9090	9090	9090	9090	0
308	20241022	152800	395463570	9090	9090	9090	9090	0
309	20241022	152700	395463570	9090	9090	9090	9090	0
310	20241022	152600	395463570	9090	9090	9090	9090	0
311	20241022	152500	395463570	9090	9090	9090	9090	0
312	20241022	152400	395463570	9090	9090	9090	9090	0
313	20241022	152300	395463570	9090	9090	9090	9090	0
314	20241022	152200	395463570	9090	9090	9090	9090	0
315	20241022	152100	395463570	9090	9090	9090	9090	0
316	20241022	152000	395463570	9090	9090	9090	9090	0
317	20241022	151900	395463570	9090	9090	9090	9090	2
318	20241022	151800	395445390	9090	9070	9090	9050	686
319	20241022	151700	389229480	9100	9070	9100	9070	31
320	20241022	151600	388948280	9080	9100	9100	9080	2922
321	20241022	151500	362384330	9140	9100	9140	9090	654
322	20241022	151400	356433920	9100	9100	9100	9100	74
323	20241022	151300	355760520	9100	9100	9100	9100	100
324	20241022	151200	354850520	9100	9100	9100	9100	94
325	20241022	151100	353995120	9100	9100	9100	9100	180
326	20241022	151000	352357120	9100	9100	9100	9100	38
327	20241022	150900	352011320	9100	9110	9110	9100	266
328	20241022	150800	349588220	9100	9100	9100	9100	8
329	20241022	150700	349515420	9100	9100	9100	9100	15
330	20241022	150600	349378920	9140	9140	9140	9140	1
331	20241022	150500	349369780	9140	9100	9140	9100	10
332	20241022	150400	349278740	9100	9100	9100	9100	16
333	20241022	150300	349133140	9140	9140	9140	9140	0
334	20241022	150200	349133140	9140	9100	9140	9100	26
335	20241022	150100	348896460	9140	9140	9140	9140	2
336	20241022	150000	348878180	9090	9090	9090	9090	0
337	20241022	145900	348878180	9090	9090	9090	9090	16
338	20241022	145800	348732740	9110	9110	9110	9110	11
339	20241022	145700	348632530	9090	9090	9090	9090	15
340	20241022	145600	348496180	9090	9090	9090	9090	0
341	20241022	145500	348496180	9090	9100	9100	9090	465
342	20241022	145400	344267030	9100	9110	9130	9100	580
343	20241022	145300	338981150	9150	9150	9150	9150	1
344	20241022	145200	338972000	9110	9110	9110	9110	123
345	20241022	145100	337851470	9110	9110	9110	9110	1
346	20241022	145000	337842360	9110	9110	9110	9110	0
347	20241022	144900	337842360	9110	9110	9110	9110	169
348	20241022	144800	336302770	9110	9130	9130	9110	158
349	20241022	144700	334863370	9110	9150	9150	9110	1144
350	20241022	144600	324412630	9150	9180	9180	9150	1931
351	20241022	144500	306724290	9180	9180	9180	9180	42
352	20241022	144400	306338730	9160	9180	9180	9160	216
353	20241022	144300	304356170	9180	9180	9180	9180	0
354	20241022	144200	304356170	9180	9150	9180	9150	671
355	20241022	144100	298210230	9160	9160	9160	9160	0
356	20241022	144000	298210230	9160	9160	9160	9160	1
357	20241022	143900	298201070	9150	9150	9150	9150	32
358	20241022	143800	297908270	9150	9150	9150	9150	0
359	20241022	143700	297908270	9150	9150	9160	9150	32
360	20241022	143600	297615440	9150	9150	9150	9150	6
361	20241022	143500	297560540	9160	9160	9160	9160	10
362	20241022	143400	297468940	9150	9150	9150	9150	15
363	20241022	143300	297331690	9160	9160	9160	9160	42
364	20241022	143200	296946970	9160	9160	9160	9160	16
365	20241022	143100	296800410	9160	9170	9170	9160	3
366	20241022	143000	296772920	9170	9170	9170	9170	10
367	20241022	142900	296681220	9170	9170	9170	9170	15
368	20241022	142800	296543670	9190	9190	9190	9190	0
369	20241022	142700	296543670	9190	9170	9190	9170	20
370	20241022	142600	296360190	9190	9190	9190	9190	0
371	20241022	142500	296360190	9190	9190	9190	9190	1
372	20241022	142400	296351000	9150	9150	9160	9150	180
373	20241022	142300	294703850	9150	9150	9150	9150	27
374	20241022	142200	294456800	9150	9150	9150	9150	16
375	20241022	142100	294310400	9160	9160	9160	9160	365
376	20241022	142000	290967000	9160	9160	9160	9160	10
377	20241022	141900	290875400	9160	9160	9160	9160	15
378	20241022	141800	290738000	9160	9160	9160	9160	0
379	20241022	141700	290738000	9160	9160	9160	9160	24
380	20241022	141600	290518160	9160	9190	9190	9160	2
381	20241022	141500	290499810	9200	9210	9210	9200	8
382	20241022	141400	290426160	9160	9170	9170	9160	46
383	20241022	141300	290004490	9170	9170	9170	9170	0
384	20241022	141200	290004490	9170	9170	9170	9170	16
385	20241022	141100	289857770	9170	9170	9170	9170	8
386	20241022	141000	289784410	9170	9170	9170	9170	0
387	20241022	140900	289784410	9170	9170	9170	9170	15
388	20241022	140800	289646860	9170	9170	9170	9170	9
389	20241022	140700	289564330	9170	9170	9170	9170	16
390	20241022	140600	289417610	9170	9170	9170	9170	0
391	20241022	140500	289417610	9170	9170	9170	9170	0
392	20241022	140400	289417610	9170	9170	9170	9170	24
393	20241022	140300	289197530	9170	9170	9170	9170	0
394	20241022	140200	289197530	9170	9170	9170	9170	16
395	20241022	140100	289050810	9170	9170	9170	9170	8
396	20241022	140000	288977450	9170	9170	9170	9170	0
397	20241022	135900	288977450	9170	9210	9210	9170	24
398	20241022	135800	288757010	9170	9150	9170	9150	2214
399	20241022	135700	268498690	9150	9200	9200	9150	1540
400	20241022	135600	254389560	9190	9190	9190	9170	1127
401	20241022	135500	244040100	9190	9210	9210	9190	883
402	20241022	135400	235915440	9210	9210	9210	9210	16
403	20241022	135300	235768080	9200	9200	9200	9200	0
404	20241022	135200	235768080	9200	9200	9200	9200	24
405	20241022	135100	235547280	9200	9200	9200	9200	0
406	20241022	135000	235547280	9200	9200	9200	9200	0
407	20241022	134900	235547280	9200	9210	9220	9200	69
408	20241022	134800	234911500	9210	9210	9210	9210	8
409	20241022	134700	234837820	9210	9230	9230	9210	32
410	20241022	134600	234542760	9230	9230	9230	9230	6
411	20241022	134500	234487380	9220	9220	9220	9220	19
412	20241022	134400	234312200	9220	9230	9230	9220	70
413	20241022	134300	233666300	9230	9230	9230	9230	3
414	20241022	134200	233638610	9200	9200	9200	9200	24
415	20241022	134100	233417810	9230	9230	9230	9230	2
416	20241022	134000	233399350	9200	9200	9200	9200	16
417	20241022	133900	233252150	9200	9200	9200	9200	8
418	20241022	133800	233178550	9200	9200	9200	9200	0
419	20241022	133700	233178550	9200	9200	9200	9200	15
420	20241022	133600	233040550	9200	9200	9200	9200	9
421	20241022	133500	232957750	9200	9200	9200	9200	16
422	20241022	133400	232810550	9200	9200	9200	9200	6
423	20241022	133300	232755350	9200	9200	9200	9200	1
424	20241022	133200	232746150	9200	9200	9200	9200	23
425	20241022	133100	232534550	9230	9230	9230	9230	0
426	20241022	133000	232534550	9230	9230	9230	9230	3
427	20241022	132900	232506860	9230	9200	9230	9200	12
428	20241022	132800	232396370	9200	9200	9200	9200	0
429	20241022	132700	232396370	9200	9200	9200	9200	15
430	20241022	132600	232258370	9200	9200	9200	9200	9
431	20241022	132500	232175570	9200	9200	9200	9200	16
432	20241022	132400	232028370	9200	9200	9200	9200	0
433	20241022	132300	232028370	9200	9200	9200	9200	17
434	20241022	132200	231871970	9200	9210	9210	9200	18
435	20241022	132100	231706340	9210	9210	9210	9210	0
436	20241022	132000	231706340	9210	9210	9210	9210	30
437	20241022	131900	231430040	9190	9190	9190	9190	0
438	20241022	131800	231430040	9190	9190	9190	9190	0
439	20241022	131700	231430040	9190	9190	9190	9190	23
440	20241022	131600	231218670	9190	9190	9190	9190	0
441	20241022	131500	231218670	9190	9200	9200	9190	316
442	20241022	131400	228313530	9220	9220	9220	9220	0
443	20241022	131300	228313530	9220	9220	9220	9220	0
444	20241022	131200	228313530	9220	9220	9220	9220	0
445	20241022	131100	228313530	9220	9220	9220	9220	0
446	20241022	131000	228313530	9220	9220	9220	9190	1734
447	20241022	130900	212355200	9230	9230	9230	9230	0
448	20241022	130800	212355200	9230	9230	9230	9230	121
449	20241022	130700	211238370	9230	9230	9230	9230	9
450	20241022	130600	211155300	9230	9230	9230	9230	20
451	20241022	130500	210970700	9230	9250	9250	9230	491
452	20241022	130400	206437390	9250	9250	9250	9250	9
453	20241022	130300	206354140	9250	9250	9250	9250	0
454	20241022	130200	206354140	9250	9250	9250	9250	85
455	20241022	130100	205567890	9250	9250	9250	9250	0
456	20241022	130000	205567890	9250	9250	9250	9250	1
457	20241022	125900	205558640	9250	9250	9250	9250	0
458	20241022	125800	205558640	9250	9240	9250	9240	10
459	20241022	125700	205466230	9240	9240	9240	9240	5
460	20241022	125600	205420030	9240	9240	9240	9240	195
461	20241022	125500	203618230	9240	9240	9240	9240	5
462	20241022	125400	203572030	9240	9240	9240	9240	0
463	20241022	125300	203572030	9240	9240	9240	9240	15
464	20241022	125200	203433430	9240	9240	9240	9240	5
465	20241022	125100	203387230	9230	9230	9230	9230	9
466	20241022	125000	203304160	9240	9240	9240	9240	0
467	20241022	124900	203304160	9240	9240	9240	9240	0
468	20241022	124800	203304160	9240	9240	9240	9240	8
469	20241022	124700	203230240	9240	9240	9240	9240	0
470	20241022	124600	203230240	9240	9240	9240	9240	0
471	20241022	124500	203230240	9240	9260	9260	9240	998
472	20241022	124400	193993190	9260	9260	9260	9260	37
473	20241022	124300	193650570	9270	9270	9270	9270	0
474	20241022	124200	193650570	9270	9270	9270	9270	0
475	20241022	124100	193650570	9270	9270	9270	9270	305
476	20241022	124000	190823220	9260	9260	9260	9260	0
477	20241022	123900	190823220	9260	9260	9260	9260	17
478	20241022	123800	190665800	9250	9250	9250	9250	0
479	20241022	123700	190665800	9250	9250	9250	9250	0
480	20241022	123600	190665800	9250	9250	9250	9250	0
481	20241022	123500	190665800	9250	9250	9250	9250	17
482	20241022	123400	190508550	9250	9250	9250	9250	0
483	20241022	123300	190508550	9250	9250	9250	9250	0
484	20241022	123200	190508550	9250	9250	9250	9250	373
485	20241022	123100	187058300	9260	9260	9260	9260	302
486	20241022	123000	184261780	9270	9270	9270	9270	0
487	20241022	122900	184261780	9270	9270	9270	9270	11
488	20241022	122800	184159810	9310	9310	9310	9310	0
489	20241022	122700	184159810	9310	9310	9310	9310	1
490	20241022	122600	184150500	9270	9270	9270	9270	299
491	20241022	122500	181378770	9310	9310	9310	9310	1
492	20241022	122400	181369460	9270	9270	9270	9270	0
493	20241022	122300	181369460	9270	9270	9270	9270	102
494	20241022	122200	180423920	9310	9310	9310	9310	0
495	20241022	122100	180423920	9310	9310	9310	9310	0
496	20241022	122000	180423920	9310	9270	9310	9270	110
497	20241022	121900	179404180	9270	9280	9280	9270	502
498	20241022	121800	174746680	9370	9370	9370	9370	0
499	20241022	121700	174746680	9370	9370	9370	9370	0
500	20241022	121600	174746680	9370	9370	9370	9370	0
501	20241022	121500	174746680	9370	9370	9370	9370	0
502	20241022	121400	174746680	9370	9370	9370	9370	0
503	20241022	121300	174746680	9370	9370	9370	9370	0
504	20241022	121200	174746680	9370	9280	9370	9280	21
505	20241022	121100	174550680	9250	9270	9270	9250	300
506	20241022	121000	171774370	9270	9270	9270	9270	16
507	20241022	120900	171626050	9270	9270	9270	9270	0
508	20241022	120800	171626050	9270	9270	9270	9270	0
509	20241022	120700	171626050	9270	9270	9270	9270	9
510	20241022	120600	171542620	9270	9270	9270	9270	0
511	20241022	120500	171542620	9270	9270	9270	9270	0
512	20241022	120400	171542620	9270	9280	9280	9270	361
513	20241022	120300	168194030	9280	9280	9280	9280	0
514	20241022	120200	168194030	9280	9280	9280	9280	0
515	20241022	120100	168194030	9280	9280	9280	9280	6
516	20241022	120000	168138350	9290	9290	9290	9290	0
517	20241022	115900	168138350	9290	9290	9290	9290	194
518	20241022	115800	166336090	9300	9300	9300	9300	114
519	20241022	115700	165275890	9300	9300	9300	9300	9
520	20241022	115600	165192190	9300	9300	9300	9300	0
521	20241022	115500	165192190	9300	9300	9300	9300	0
522	20241022	115400	165192190	9300	9300	9300	9300	9
523	20241022	115300	165108490	9330	9330	9330	9330	0
524	20241022	115200	165108490	9330	9330	9330	9330	0
525	20241022	115100	165108490	9330	9330	9330	9330	12
526	20241022	115000	164996530	9330	9330	9330	9330	41
527	20241022	114900	164614000	9300	9300	9300	9300	0
528	20241022	114800	164614000	9300	9300	9300	9300	9
529	20241022	114700	164530300	9340	9340	9340	9340	0
530	20241022	114600	164530300	9340	9340	9340	9340	0
531	20241022	114500	164530300	9340	9340	9340	9340	0
532	20241022	114400	164530300	9340	9340	9340	9340	0
533	20241022	114300	164530300	9340	9340	9340	9340	0
534	20241022	114200	164530300	9340	9340	9340	9340	0
535	20241022	114100	164530300	9340	9300	9340	9300	14
536	20241022	114000	164399860	9300	9300	9300	9300	0
537	20241022	113900	164399860	9300	9300	9300	9300	0
538	20241022	113800	164399860	9300	9300	9300	9300	0
539	20241022	113700	164399860	9300	9300	9300	9300	9
540	20241022	113600	164316160	9300	9300	9300	9300	2
541	20241022	113500	164297560	9300	9300	9300	9300	4
542	20241022	113400	164260360	9300	9300	9300	9300	0
543	20241022	113300	164260360	9300	9300	9300	9300	96
544	20241022	113200	163367560	9300	9300	9300	9300	0
545	20241022	113100	163367560	9300	9300	9300	9300	0
546	20241022	113000	163367560	9300	9300	9300	9300	0
547	20241022	112900	163367560	9300	9300	9300	9290	711
548	20241022	112800	156755650	9310	9320	9320	9310	697
549	20241022	112700	150262180	9320	9320	9320	9320	14
550	20241022	112600	150131700	9330	9330	9330	9330	2
551	20241022	112500	150113040	9330	9330	9330	9330	100
552	20241022	112400	149180040	9330	9330	9330	9330	0
553	20241022	112300	149180040	9330	9330	9330	9330	15
554	20241022	112200	149040090	9330	9330	9330	9330	0
555	20241022	112100	149040090	9330	9340	9340	9330	336
556	20241022	112000	145904510	9370	9370	9370	9370	0
557	20241022	111900	145904510	9370	9370	9370	9370	0
558	20241022	111800	145904510	9370	9370	9370	9370	1
559	20241022	111700	145895140	9330	9330	9330	9330	0
560	20241022	111600	145895140	9330	9330	9330	9330	8
561	20241022	111500	145820500	9330	9330	9330	9330	0
562	20241022	111400	145820500	9330	9330	9330	9330	17
563	20241022	111300	145661890	9320	9320	9320	9320	18
564	20241022	111200	145494130	9320	9320	9320	9320	0
565	20241022	111100	145494130	9320	9320	9320	9320	0
566	20241022	111000	145494130	9320	9320	9320	9320	3
567	20241022	110900	145466170	9330	9330	9330	9330	0
568	20241022	110800	145466170	9330	9330	9330	9330	3
569	20241022	110700	145438180	9330	9330	9330	9330	0
570	20241022	110600	145438180	9330	9330	9330	9330	1
571	20241022	110500	145428850	9330	9330	9330	9330	0
572	20241022	110400	145428850	9330	9330	9330	9330	0
573	20241022	110300	145428850	9330	9330	9330	9330	0
574	20241022	110200	145428850	9330	9330	9330	9330	0
575	20241022	110100	145428850	9330	9330	9330	9330	0
576	20241022	110000	145428850	9330	9330	9330	9330	10
577	20241022	105900	145335550	9320	9320	9320	9320	0
578	20241022	105800	145335550	9320	9320	9320	9320	0
579	20241022	105700	145335550	9320	9320	9320	9320	17
580	20241022	105600	145177110	9320	9330	9330	9320	177
581	20241022	105500	143525840	9330	9330	9330	9330	0
582	20241022	105400	143525840	9330	9330	9330	9330	19
583	20241022	105300	143348570	9330	9330	9330	9330	0
584	20241022	105200	143348570	9330	9330	9330	9330	0
585	20241022	105100	143348570	9330	9340	9340	9330	11
586	20241022	105000	143245930	9330	9330	9330	9330	0
587	20241022	104900	143245930	9330	9330	9330	9330	0
588	20241022	104800	143245930	9330	9330	9330	9330	9
589	20241022	104700	143161960	9370	9370	9370	9370	1
590	20241022	104600	143152590	9330	9330	9330	9330	3
591	20241022	104500	143124600	9330	9330	9330	9330	9
592	20241022	104400	143040630	9370	9370	9370	9370	0
593	20241022	104300	143040630	9370	9370	9370	9370	0
594	20241022	104200	143040630	9370	9370	9370	9370	0
595	20241022	104100	143040630	9370	9370	9370	9370	0
596	20241022	104000	143040630	9370	9370	9370	9370	0
597	20241022	103900	143040630	9370	9370	9370	9370	0
598	20241022	103800	143040630	9370	9320	9370	9320	2
599	20241022	103700	143021940	9370	9370	9370	9370	0
600	20241022	103600	143021940	9370	9370	9370	9370	50
601	20241022	103500	142553440	9370	9370	9370	9370	1
602	20241022	103400	142544070	9370	9370	9370	9370	1
603	20241022	103300	142534700	9310	9310	9310	9310	0
604	20241022	103200	142534700	9310	9310	9310	9310	12
605	20241022	103100	142422980	9310	9310	9310	9310	0
606	20241022	103000	142422980	9310	9310	9310	9310	0
607	20241022	102900	142422980	9310	9310	9310	9310	9
608	20241022	102800	142339190	9310	9310	9310	9310	47
609	20241022	102700	141901620	9300	9300	9300	9300	0
610	20241022	102600	141901620	9300	9300	9300	9300	8
611	20241022	102500	141827220	9300	9300	9300	9300	0
612	20241022	102400	141827220	9300	9330	9330	9300	500
613	20241022	102300	137174340	9320	9320	9320	9320	0
614	20241022	102200	137174340	9320	9320	9320	9320	9
615	20241022	102100	137090460	9300	9300	9300	9300	0
616	20241022	102000	137090460	9300	9300	9300	9300	0
617	20241022	101900	137090460	9300	9300	9310	9300	219
618	20241022	101800	135053730	9300	9300	9300	9300	0
619	20241022	101700	135053730	9300	9300	9300	9300	0
620	20241022	101600	135053730	9300	9300	9300	9300	108
621	20241022	101500	134049330	9300	9300	9300	9300	0
622	20241022	101400	134049330	9300	9300	9300	9300	0
623	20241022	101300	134049330	9300	9310	9320	9300	1859
624	20241022	101200	116746210	9320	9320	9320	9320	0
625	20241022	101100	116746210	9320	9320	9320	9320	154
626	20241022	101000	115310930	9330	9330	9330	9330	18
627	20241022	100900	115142990	9330	9330	9330	9330	0
628	20241022	100800	115142990	9330	9330	9330	9330	0
629	20241022	100700	115142990	9330	9330	9330	9330	9
630	20241022	100600	115059020	9330	9330	9330	9330	0
631	20241022	100500	115059020	9330	9330	9330	9330	0
632	20241022	100400	115059020	9330	9330	9330	9330	8
633	20241022	100300	114984380	9380	9380	9380	9380	1
634	20241022	100200	114975000	9330	9330	9330	9330	209
635	20241022	100100	113025030	9390	9390	9390	9390	1
636	20241022	100000	113015640	9330	9330	9330	9330	0
637	20241022	095900	113015640	9330	9330	9330	9330	0
638	20241022	095800	113015640	9330	9330	9330	9330	0
639	20241022	095700	113015640	9330	9330	9330	9330	0
640	20241022	095600	113015640	9330	9330	9330	9330	0
641	20241022	095500	113015640	9330	9370	9370	9330	762
642	20241022	095400	105878200	9370	9370	9370	9370	17
643	20241022	095300	105718910	9370	9390	9390	9370	29
644	20241022	095200	105446940	9400	9400	9400	9400	2
645	20241022	095100	105428140	9400	9400	9400	9400	0
646	20241022	095000	105428140	9400	9400	9400	9400	0
647	20241022	094900	105428140	9400	9400	9400	9400	0
648	20241022	094800	105428140	9400	9400	9400	9400	10
649	20241022	094700	105334140	9370	9370	9370	9370	0
650	20241022	094600	105334140	9370	9370	9370	9370	0
651	20241022	094500	105334140	9370	9370	9370	9370	111
652	20241022	094400	104294070	9370	9370	9370	9370	664
653	20241022	094300	98072390	9370	9380	9380	9370	327
654	20241022	094200	95008370	9370	9370	9370	9370	217
655	20241022	094100	92975080	9380	9380	9380	9380	5
656	20241022	094000	92928180	9380	9340	9380	9340	8
657	20241022	093900	92853380	9400	9400	9400	9400	0
658	20241022	093800	92853380	9400	9400	9400	9400	0
659	20241022	093700	92853380	9400	9400	9400	9400	0
660	20241022	093600	92853380	9400	9350	9400	9350	379
661	20241022	093500	89291430	9360	9360	9360	9360	11
662	20241022	093400	89188470	9360	9370	9370	9360	108
663	20241022	093300	88177520	9360	9360	9360	9360	52
664	20241022	093200	87690800	9370	9370	9370	9370	32
665	20241022	093100	87390960	9380	9400	9400	9380	114
666	20241022	093000	86319500	9400	9440	9440	9400	1275
667	20241022	092900	74312070	9450	9450	9450	9450	0
668	20241022	092800	74312070	9450	9520	9520	9450	115
669	20241022	092700	73224620	9520	9520	9520	9520	0
670	20241022	092600	73224620	9520	9520	9520	9520	0
671	20241022	092500	73224620	9520	9520	9520	9520	1
672	20241022	092400	73215100	9440	9450	9450	9440	104
673	20241022	092300	72233310	9500	9500	9500	9500	0
674	20241022	092200	72233310	9500	9500	9500	9500	0
675	20241022	092100	72233310	9500	9500	9500	9500	0
676	20241022	092000	72233310	9500	9500	9500	9500	5
677	20241022	091900	72185810	9500	9500	9500	9500	100
678	20241022	091800	71235810	9500	9500	9500	9500	0
679	20241022	091700	71235810	9500	9500	9500	9500	1572
680	20241022	091600	56301810	9500	9500	9500	9500	0
681	20241022	091500	56301810	9500	9500	9500	9500	0
682	20241022	091400	56301810	9500	9500	9500	9500	0
683	20241022	091300	56301810	9500	9500	9500	9500	0
684	20241022	091200	56301810	9500	9500	9500	9500	136
685	20241022	091100	55009810	9500	9440	9500	9440	43
686	20241022	091000	54602510	9500	9500	9500	9500	0
687	20241022	090900	54602510	9500	9500	9500	9500	7
688	20241022	090800	54536010	9300	9510	9510	9300	1800
689	20241022	090700	37554880	9520	9560	9560	9520	794
690	20241022	090600	29979800	9720	9720	9720	9720	100
691	20241022	090500	29007800	9720	9710	9720	9710	192
692	20241022	090400	27141650	9720	9720	9720	9720	0
693	20241022	090300	27141650	9720	9720	9720	9720	157
694	20241022	090200	25615610	9520	9540	9540	9500	1641
695	20241022	090100	9996250	9520	9650	9650	9520	344
696	20241022	090000	6681590	9650	9640	9650	9640	693