KissMeData/119830/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202000	472681440	5480	5480	5480	5480	4177
3	20241022	201900	472681440	5480	5480	5480	5480	0
4	20241022	201800	472681440	5480	5480	5480	5480	0
5	20241022	201700	472681440	5480	5480	5480	5480	0
6	20241022	201600	472681440	5480	5480	5480	5480	0
7	20241022	201500	472681440	5480	5480	5480	5480	0
8	20241022	201400	472681440	5480	5480	5480	5480	0
9	20241022	201300	472681440	5480	5480	5480	5480	0
10	20241022	201200	472681440	5480	5480	5480	5480	0
11	20241022	201100	472681440	5480	5480	5480	5480	0
12	20241022	201000	472681440	5480	5480	5480	5480	0
13	20241022	200900	472681440	5480	5480	5480	5480	0
14	20241022	200800	472681440	5480	5480	5480	5480	0
15	20241022	200700	472681440	5480	5480	5480	5480	0
16	20241022	200600	472681440	5480	5480	5480	5480	0
17	20241022	200500	472681440	5480	5480	5480	5480	0
18	20241022	200400	472681440	5480	5480	5480	5480	0
19	20241022	200300	472681440	5480	5480	5480	5480	0
20	20241022	200200	472681440	5480	5480	5480	5480	0
21	20241022	200100	472681440	5480	5480	5480	5480	0
22	20241022	200000	472681440	5480	5480	5480	5480	0
23	20241022	195900	472681440	5480	5480	5480	5480	0
24	20241022	195800	472681440	5480	5480	5480	5480	0
25	20241022	195700	472681440	5480	5480	5480	5480	0
26	20241022	195600	472681440	5480	5480	5480	5480	0
27	20241022	195500	472681440	5480	5480	5480	5480	0
28	20241022	195400	472681440	5480	5480	5480	5480	0
29	20241022	195300	472681440	5480	5480	5480	5480	0
30	20241022	195200	472681440	5480	5480	5480	5480	0
31	20241022	195100	472681440	5480	5480	5480	5480	0
32	20241022	195000	472681440	5480	5480	5480	5480	4177
33	20241022	194900	472681440	5480	5480	5480	5480	0
34	20241022	194800	472681440	5480	5480	5480	5480	0
35	20241022	194700	472681440	5480	5480	5480	5480	0
36	20241022	194600	472681440	5480	5480	5480	5480	0
37	20241022	194500	472681440	5480	5480	5480	5480	0
38	20241022	194400	472681440	5480	5480	5480	5480	0
39	20241022	194300	472681440	5480	5480	5480	5480	0
40	20241022	194200	472681440	5480	5480	5480	5480	0
41	20241022	194100	472681440	5480	5480	5480	5480	0
42	20241022	194000	472681440	5480	5480	5480	5480	0
43	20241022	193900	472681440	5480	5480	5480	5480	0
44	20241022	193800	472681440	5480	5480	5480	5480	0
45	20241022	193700	472681440	5480	5480	5480	5480	0
46	20241022	193600	472681440	5480	5480	5480	5480	0
47	20241022	193500	472681440	5480	5480	5480	5480	0
48	20241022	193400	472681440	5480	5480	5480	5480	0
49	20241022	193300	472681440	5480	5480	5480	5480	0
50	20241022	193200	472681440	5480	5480	5480	5480	0
51	20241022	193100	472681440	5480	5480	5480	5480	0
52	20241022	193000	472681440	5480	5480	5480	5480	0
53	20241022	192900	472681440	5480	5480	5480	5480	0
54	20241022	192800	472681440	5480	5480	5480	5480	0
55	20241022	192700	472681440	5480	5480	5480	5480	0
56	20241022	192600	472681440	5480	5480	5480	5480	0
57	20241022	192500	472681440	5480	5480	5480	5480	0
58	20241022	192400	472681440	5480	5480	5480	5480	0
59	20241022	192300	472681440	5480	5480	5480	5480	0
60	20241022	192200	472681440	5480	5480	5480	5480	0
61	20241022	192100	472681440	5480	5480	5480	5480	0
62	20241022	192000	472681440	5480	5480	5480	5480	4177
63	20241022	191900	472681440	5480	5480	5480	5480	0
64	20241022	191800	472681440	5480	5480	5480	5480	0
65	20241022	191700	472681440	5480	5480	5480	5480	0
66	20241022	191600	472681440	5480	5480	5480	5480	0
67	20241022	191500	472681440	5480	5480	5480	5480	0
68	20241022	191400	472681440	5480	5480	5480	5480	0
69	20241022	191300	472681440	5480	5480	5480	5480	0
70	20241022	191200	472681440	5480	5480	5480	5480	0
71	20241022	191100	472681440	5480	5480	5480	5480	0
72	20241022	191000	472681440	5480	5480	5480	5480	0
73	20241022	190900	472681440	5480	5480	5480	5480	0
74	20241022	190800	472681440	5480	5480	5480	5480	0
75	20241022	190700	472681440	5480	5480	5480	5480	0
76	20241022	190600	472681440	5480	5480	5480	5480	0
77	20241022	190500	472681440	5480	5480	5480	5480	0
78	20241022	190400	472681440	5480	5480	5480	5480	0
79	20241022	190300	472681440	5480	5480	5480	5480	0
80	20241022	190200	472681440	5480	5480	5480	5480	0
81	20241022	190100	472681440	5480	5480	5480	5480	0
82	20241022	190000	472681440	5480	5480	5480	5480	0
83	20241022	185900	472681440	5480	5480	5480	5480	0
84	20241022	185800	472681440	5480	5480	5480	5480	0
85	20241022	185700	472681440	5480	5480	5480	5480	0
86	20241022	185600	472681440	5480	5480	5480	5480	0
87	20241022	185500	472681440	5480	5480	5480	5480	0
88	20241022	185400	472681440	5480	5480	5480	5480	0
89	20241022	185300	472681440	5480	5480	5480	5480	0
90	20241022	185200	472681440	5480	5480	5480	5480	0
91	20241022	185100	472681440	5480	5480	5480	5480	0
92	20241022	185000	472681440	5480	5480	5480	5480	4177
93	20241022	184900	472681440	5480	5480	5480	5480	0
94	20241022	184800	472681440	5480	5480	5480	5480	0
95	20241022	184700	472681440	5480	5480	5480	5480	0
96	20241022	184600	472681440	5480	5480	5480	5480	0
97	20241022	184500	472681440	5480	5480	5480	5480	0
98	20241022	184400	472681440	5480	5480	5480	5480	0
99	20241022	184300	472681440	5480	5480	5480	5480	0
100	20241022	184200	472681440	5480	5480	5480	5480	0
101	20241022	184100	472681440	5480	5480	5480	5480	0
102	20241022	184000	472681440	5480	5480	5480	5480	0
103	20241022	183900	472681440	5480	5480	5480	5480	0
104	20241022	183800	472681440	5480	5480	5480	5480	0
105	20241022	183700	472681440	5480	5480	5480	5480	0
106	20241022	183600	472681440	5480	5480	5480	5480	0
107	20241022	183500	472681440	5480	5480	5480	5480	0
108	20241022	183400	472681440	5480	5480	5480	5480	0
109	20241022	183300	472681440	5480	5480	5480	5480	0
110	20241022	183200	472681440	5480	5480	5480	5480	0
111	20241022	183100	472681440	5480	5480	5480	5480	0
112	20241022	183000	472681440	5480	5480	5480	5480	0
113	20241022	182900	472681440	5480	5480	5480	5480	0
114	20241022	182800	472681440	5480	5480	5480	5480	0
115	20241022	182700	472681440	5480	5480	5480	5480	0
116	20241022	182600	472681440	5480	5480	5480	5480	0
117	20241022	182500	472681440	5480	5480	5480	5480	0
118	20241022	182400	472681440	5480	5480	5480	5480	0
119	20241022	182300	472681440	5480	5480	5480	5480	0
120	20241022	182200	472681440	5480	5480	5480	5480	0
121	20241022	182100	472681440	5480	5480	5480	5480	0
122	20241022	182000	472681440	5480	5480	5480	5480	4177
123	20241022	181900	472681440	5480	5480	5480	5480	0
124	20241022	181800	472681440	5480	5480	5480	5480	0
125	20241022	181700	472681440	5480	5480	5480	5480	0
126	20241022	181600	472681440	5480	5480	5480	5480	0
127	20241022	181500	472681440	5480	5480	5480	5480	0
128	20241022	181400	472681440	5480	5480	5480	5480	0
129	20241022	181300	472681440	5480	5480	5480	5480	0
130	20241022	181200	472681440	5480	5480	5480	5480	0
131	20241022	181100	472681440	5480	5480	5480	5480	0
132	20241022	181000	472681440	5480	5480	5480	5480	0
133	20241022	180900	472681440	5480	5480	5480	5480	0
134	20241022	180800	472681440	5480	5480	5480	5480	0
135	20241022	180700	472681440	5480	5480	5480	5480	0
136	20241022	180600	472681440	5480	5480	5480	5480	0
137	20241022	180500	472681440	5480	5480	5480	5480	0
138	20241022	180400	472681440	5480	5480	5480	5480	0
139	20241022	180300	472681440	5480	5480	5480	5480	0
140	20241022	180200	472681440	5480	5480	5480	5480	0
141	20241022	180100	472681440	5480	5480	5480	5480	0
142	20241022	180000	472681440	5480	5480	5480	5480	0
143	20241022	175900	472681440	5480	5480	5480	5480	0
144	20241022	175800	472681440	5480	5480	5480	5480	0
145	20241022	175700	472681440	5480	5480	5480	5480	0
146	20241022	175600	472681440	5480	5480	5480	5480	0
147	20241022	175500	472681440	5480	5480	5480	5480	0
148	20241022	175400	472681440	5480	5480	5480	5480	0
149	20241022	175300	472681440	5480	5480	5480	5480	0
150	20241022	175200	472681440	5480	5480	5480	5480	0
151	20241022	175100	472681440	5480	5480	5480	5480	0
152	20241022	175000	472681440	5480	5480	5480	5480	4177
153	20241022	174900	472681440	5480	5480	5480	5480	0
154	20241022	174800	472681440	5480	5480	5480	5480	0
155	20241022	174700	472681440	5480	5480	5480	5480	0
156	20241022	174600	472681440	5480	5480	5480	5480	0
157	20241022	174500	472681440	5480	5480	5480	5480	0
158	20241022	174400	472681440	5480	5480	5480	5480	0
159	20241022	174300	472681440	5480	5480	5480	5480	0
160	20241022	174200	472681440	5480	5480	5480	5480	0
161	20241022	174100	472681440	5480	5480	5480	5480	0
162	20241022	174000	472681440	5480	5480	5480	5480	0
163	20241022	173900	472681440	5480	5480	5480	5480	0
164	20241022	173800	472681440	5480	5480	5480	5480	0
165	20241022	173700	472681440	5480	5480	5480	5480	0
166	20241022	173600	472681440	5480	5480	5480	5480	0
167	20241022	173500	472681440	5480	5480	5480	5480	0
168	20241022	173400	472681440	5480	5480	5480	5480	0
169	20241022	173300	472681440	5480	5480	5480	5480	0
170	20241022	173200	472681440	5480	5480	5480	5480	0
171	20241022	173100	472681440	5480	5480	5480	5480	0
172	20241022	173000	472681440	5480	5480	5480	5480	0
173	20241022	172900	472681440	5480	5480	5480	5480	0
174	20241022	172800	472681440	5480	5480	5480	5480	0
175	20241022	172700	472681440	5480	5480	5480	5480	0
176	20241022	172600	472681440	5480	5480	5480	5480	0
177	20241022	172500	472681440	5480	5480	5480	5480	0
178	20241022	172400	472681440	5480	5480	5480	5480	0
179	20241022	172300	472681440	5480	5480	5480	5480	0
180	20241022	172200	472681440	5480	5480	5480	5480	0
181	20241022	172100	472681440	5480	5480	5480	5480	0
182	20241022	172000	472681440	5480	5480	5480	5480	4177
183	20241022	171900	472681440	5480	5480	5480	5480	0
184	20241022	171800	472681440	5480	5480	5480	5480	0
185	20241022	171700	472681440	5480	5480	5480	5480	0
186	20241022	171600	472681440	5480	5480	5480	5480	0
187	20241022	171500	472681440	5480	5480	5480	5480	0
188	20241022	171400	472681440	5480	5480	5480	5480	0
189	20241022	171300	472681440	5480	5480	5480	5480	0
190	20241022	171200	472681440	5480	5480	5480	5480	0
191	20241022	171100	472681440	5480	5480	5480	5480	0
192	20241022	171000	472681440	5480	5480	5480	5480	0
193	20241022	170900	472681440	5480	5480	5480	5480	0
194	20241022	170800	472681440	5480	5480	5480	5480	0
195	20241022	170700	472681440	5480	5480	5480	5480	0
196	20241022	170600	472681440	5480	5480	5480	5480	0
197	20241022	170500	472681440	5480	5480	5480	5480	0
198	20241022	170400	472681440	5480	5480	5480	5480	0
199	20241022	170300	472681440	5480	5480	5480	5480	0
200	20241022	170200	472681440	5480	5480	5480	5480	0
201	20241022	170100	472681440	5480	5480	5480	5480	0
202	20241022	170000	472681440	5480	5480	5480	5480	0
203	20241022	165900	472681440	5480	5480	5480	5480	0
204	20241022	165800	472681440	5480	5480	5480	5480	0
205	20241022	165700	472681440	5480	5480	5480	5480	0
206	20241022	165600	472681440	5480	5480	5480	5480	0
207	20241022	165500	472681440	5480	5480	5480	5480	0
208	20241022	165400	472681440	5480	5480	5480	5480	0
209	20241022	165300	472681440	5480	5480	5480	5480	0
210	20241022	165200	472681440	5480	5480	5480	5480	0
211	20241022	165100	472681440	5480	5480	5480	5480	0
212	20241022	165000	472681440	5480	5480	5480	5480	4177
213	20241022	164900	472681440	5480	5480	5480	5480	0
214	20241022	164800	472681440	5480	5480	5480	5480	0
215	20241022	164700	472681440	5480	5480	5480	5480	0
216	20241022	164600	472681440	5480	5480	5480	5480	0
217	20241022	164500	472681440	5480	5480	5480	5480	0
218	20241022	164400	472681440	5480	5480	5480	5480	0
219	20241022	164300	472681440	5480	5480	5480	5480	0
220	20241022	164200	472681440	5480	5480	5480	5480	0
221	20241022	164100	472681440	5480	5480	5480	5480	0
222	20241022	164000	472681440	5480	5480	5480	5480	0
223	20241022	163900	472681440	5480	5480	5480	5480	0
224	20241022	163800	472681440	5480	5480	5480	5480	0
225	20241022	163700	472681440	5480	5480	5480	5480	0
226	20241022	163600	472681440	5480	5480	5480	5480	0
227	20241022	163500	472681440	5480	5480	5480	5480	0
228	20241022	163400	472681440	5480	5480	5480	5480	0
229	20241022	163300	472681440	5480	5480	5480	5480	0
230	20241022	163200	472681440	5480	5480	5480	5480	0
231	20241022	163100	472681440	5480	5480	5480	5480	0
232	20241022	163000	472681440	5480	5480	5480	5480	0
233	20241022	162900	472681440	5480	5480	5480	5480	0
234	20241022	162800	472681440	5480	5480	5480	5480	0
235	20241022	162700	472681440	5480	5480	5480	5480	0
236	20241022	162600	472681440	5480	5480	5480	5480	0
237	20241022	162500	472681440	5480	5480	5480	5480	0
238	20241022	162400	472681440	5480	5480	5480	5480	0
239	20241022	162300	472681440	5480	5480	5480	5480	0
240	20241022	162200	472681440	5480	5480	5480	5480	0
241	20241022	162100	472681440	5480	5480	5480	5480	0
242	20241022	162000	472681440	5480	5480	5480	5480	4177
243	20241022	161900	472681440	5480	5480	5480	5480	0
244	20241022	161800	472681440	5480	5480	5480	5480	0
245	20241022	161700	472681440	5480	5480	5480	5480	0
246	20241022	161600	472681440	5480	5480	5480	5480	0
247	20241022	161500	472681440	5480	5480	5480	5480	0
248	20241022	161400	472681440	5480	5480	5480	5480	0
249	20241022	161300	472681440	5480	5480	5480	5480	0
250	20241022	161200	472681440	5480	5480	5480	5480	0
251	20241022	161100	472681440	5480	5480	5480	5480	0
252	20241022	161000	472681440	5480	5480	5480	5480	0
253	20241022	160900	472681440	5480	5480	5480	5480	0
254	20241022	160800	472681440	5480	5480	5480	5480	0
255	20241022	160700	472681440	5480	5480	5480	5480	0
256	20241022	160600	472681440	5480	5480	5480	5480	0
257	20241022	160500	472681440	5480	5480	5480	5480	0
258	20241022	160400	472681440	5480	5480	5480	5480	0
259	20241022	160300	472681440	5480	5480	5480	5480	0
260	20241022	160200	472681440	5480	5480	5480	5480	0
261	20241022	160100	472681440	5480	5480	5480	5480	0
262	20241022	160000	472681440	5480	5480	5480	5480	0
263	20241022	155900	472681440	5480	5480	5480	5480	0
264	20241022	155800	472681440	5480	5480	5480	5480	0
265	20241022	155700	472681440	5480	5480	5480	5480	0
266	20241022	155600	472681440	5480	5480	5480	5480	0
267	20241022	155500	472681440	5480	5480	5480	5480	0
268	20241022	155400	472681440	5480	5480	5480	5480	0
269	20241022	155300	472681440	5480	5480	5480	5480	0
270	20241022	155200	472681440	5480	5480	5480	5480	0
271	20241022	155100	472681440	5480	5480	5480	5480	0
272	20241022	155000	472681440	5480	5480	5480	5480	4177
273	20241022	154900	472681440	5480	5480	5480	5480	0
274	20241022	154800	472681440	5480	5480	5480	5480	0
275	20241022	154700	472681440	5480	5480	5480	5480	0
276	20241022	154600	472681440	5480	5480	5480	5480	0
277	20241022	154500	472681440	5480	5480	5480	5480	0
278	20241022	154400	472681440	5480	5480	5480	5480	0
279	20241022	154300	472681440	5480	5480	5480	5480	0
280	20241022	154200	472681440	5480	5480	5480	5480	0
281	20241022	154100	472681440	5480	5480	5480	5480	0
282	20241022	154000	472681440	5480	5480	5480	5480	0
283	20241022	153900	472681440	5480	5480	5480	5480	0
284	20241022	153800	472681440	5480	5480	5480	5480	0
285	20241022	153700	472681440	5480	5480	5480	5480	0
286	20241022	153600	472681440	5480	5480	5480	5480	0
287	20241022	153500	472681440	5480	5480	5480	5480	0
288	20241022	153400	472681440	5480	5480	5480	5480	0
289	20241022	153300	472681440	5480	5480	5480	5480	0
290	20241022	153200	472681440	5480	5480	5480	5480	0
291	20241022	153100	472681440	5480	5480	5480	5480	0
292	20241022	153000	472681440	5480	5480	5480	5480	4177
293	20241022	152900	449791480	5460	5460	5460	5460	0
294	20241022	152800	449791480	5460	5460	5460	5460	0
295	20241022	152700	449791480	5460	5460	5460	5460	0
296	20241022	152600	449791480	5460	5460	5460	5460	0
297	20241022	152500	449791480	5460	5460	5460	5460	0
298	20241022	152400	449791480	5460	5460	5460	5460	0
299	20241022	152300	449791480	5460	5460	5460	5460	0
300	20241022	152200	449791480	5460	5460	5460	5460	0
301	20241022	152100	449791480	5460	5460	5460	5460	0
302	20241022	152000	449791480	5460	5460	5460	5460	0
303	20241022	151900	449791480	5460	5430	5460	5420	703
304	20241022	151800	445961770	5430	5430	5480	5430	925
305	20241022	151700	440914700	5430	5410	5430	5410	1510
306	20241022	151600	432716440	5410	5420	5420	5410	2137
307	20241022	151500	421154660	5440	5460	5460	5420	3509
308	20241022	151400	402077730	5470	5470	5470	5470	0
309	20241022	151300	402077730	5470	5480	5480	5460	24
310	20241022	151200	401946580	5480	5480	5480	5480	0
311	20241022	151100	401946580	5480	5490	5490	5480	65
312	20241022	151000	401590270	5470	5470	5470	5470	50
313	20241022	150900	401316770	5470	5460	5470	5460	515
314	20241022	150800	398500190	5460	5470	5470	5460	542
315	20241022	150700	395540820	5470	5470	5470	5470	131
316	20241022	150600	394824250	5470	5460	5470	5460	60
317	20241022	150500	394496450	5450	5450	5450	5450	0
318	20241022	150400	394496450	5450	5450	5450	5450	0
319	20241022	150300	394496450	5450	5450	5450	5450	46
320	20241022	150200	394245750	5470	5470	5470	5470	10
321	20241022	150100	394191050	5460	5450	5460	5450	4
322	20241022	150000	394169230	5450	5460	5460	5450	128
323	20241022	145900	393471620	5460	5460	5460	5460	381
324	20241022	145800	391391360	5460	5460	5460	5460	1001
325	20241022	145700	385925900	5480	5480	5480	5480	0
326	20241022	145600	385925900	5480	5480	5480	5480	0
327	20241022	145500	385925900	5480	5480	5480	5480	0
328	20241022	145400	385925900	5480	5460	5480	5460	300
329	20241022	145300	384285310	5470	5470	5470	5470	3
330	20241022	145200	384268900	5480	5480	5480	5480	0
331	20241022	145100	384268900	5480	5470	5540	5470	1120
332	20241022	145000	378113550	5480	5460	5480	5460	425
333	20241022	144900	375789530	5460	5460	5460	5460	0
334	20241022	144800	375789530	5460	5460	5460	5460	0
335	20241022	144700	375789530	5460	5460	5460	5460	5
336	20241022	144600	375762230	5460	5460	5460	5460	92
337	20241022	144500	375259910	5460	5460	5460	5460	0
338	20241022	144400	375259910	5460	5460	5460	5460	0
339	20241022	144300	375259910	5460	5460	5460	5460	0
340	20241022	144200	375259910	5460	5460	5460	5460	100
341	20241022	144100	374713910	5470	5470	5470	5470	10
342	20241022	144000	374659210	5470	5470	5470	5470	0
343	20241022	143900	374659210	5470	5470	5470	5470	450
344	20241022	143800	372197710	5470	5470	5470	5470	361
345	20241022	143700	370223040	5470	5470	5470	5470	625
346	20241022	143600	366804290	5470	5470	5470	5470	40
347	20241022	143500	366585490	5460	5460	5460	5460	120
348	20241022	143400	365930290	5460	5460	5460	5460	0
349	20241022	143300	365930290	5460	5460	5460	5460	249
350	20241022	143200	364570750	5460	5460	5460	5460	50
351	20241022	143100	364297750	5460	5460	5460	5460	50
352	20241022	143000	364024750	5450	5450	5450	5450	0
353	20241022	142900	364024750	5450	5450	5450	5450	0
354	20241022	142800	364024750	5450	5450	5450	5450	0
355	20241022	142700	364024750	5450	5450	5450	5450	1165
356	20241022	142600	357675500	5450	5460	5460	5450	3575
357	20241022	142500	338170840	5460	5460	5460	5460	0
358	20241022	142400	338170840	5460	5470	5470	5460	476
359	20241022	142300	335571370	5480	5480	5480	5480	0
360	20241022	142200	335571370	5480	5480	5480	5480	6
361	20241022	142100	335538490	5480	5480	5480	5480	0
362	20241022	142000	335538490	5480	5480	5480	5480	0
363	20241022	141900	335538490	5480	5480	5480	5480	5
364	20241022	141800	335511090	5500	5500	5540	5500	2723
365	20241022	141700	320532620	5500	5490	5500	5490	421
366	20241022	141600	318220930	5490	5490	5490	5490	0
367	20241022	141500	318220930	5490	5490	5490	5490	70
368	20241022	141400	317836630	5490	5490	5490	5490	60
369	20241022	141300	317507230	5490	5490	5490	5490	0
370	20241022	141200	317507230	5490	5480	5490	5480	11
371	20241022	141100	317446940	5470	5470	5470	5470	0
372	20241022	141000	317446940	5470	5470	5470	5470	0
373	20241022	140900	317446940	5470	5470	5470	5470	0
374	20241022	140800	317446940	5470	5470	5470	5470	50
375	20241022	140700	317173440	5470	5480	5480	5470	58
376	20241022	140600	316856170	5480	5480	5480	5480	0
377	20241022	140500	316856170	5480	5480	5480	5480	0
378	20241022	140400	316856170	5480	5480	5480	5480	0
379	20241022	140300	316856170	5480	5480	5480	5480	0
380	20241022	140200	316856170	5480	5480	5480	5480	12
381	20241022	140100	316790410	5490	5490	5490	5490	90
382	20241022	140000	316296310	5490	5490	5490	5490	2
383	20241022	135900	316285330	5490	5490	5490	5490	0
384	20241022	135800	316285330	5490	5490	5490	5490	0
385	20241022	135700	316285330	5490	5490	5490	5490	0
386	20241022	135600	316285330	5490	5490	5490	5490	10
387	20241022	135500	316230430	5490	5490	5490	5490	20
388	20241022	135400	316120630	5490	5490	5490	5490	30
389	20241022	135300	315955930	5490	5490	5490	5490	0
390	20241022	135200	315955930	5490	5490	5490	5490	81
391	20241022	135100	315511240	5490	5490	5490	5490	0
392	20241022	135000	315511240	5490	5490	5490	5490	0
393	20241022	134900	315511240	5490	5490	5490	5490	0
394	20241022	134800	315511240	5490	5490	5490	5490	0
395	20241022	134700	315511240	5490	5490	5490	5490	0
396	20241022	134600	315511240	5490	5490	5490	5490	0
397	20241022	134500	315511240	5490	5490	5490	5490	0
398	20241022	134400	315511240	5490	5490	5490	5490	0
399	20241022	134300	315511240	5490	5490	5490	5490	0
400	20241022	134200	315511240	5490	5490	5490	5490	10
401	20241022	134100	315456340	5490	5490	5490	5490	0
402	20241022	134000	315456340	5490	5490	5490	5490	0
403	20241022	133900	315456340	5490	5490	5490	5490	10
404	20241022	133800	315401440	5490	5490	5490	5490	0
405	20241022	133700	315401440	5490	5490	5490	5490	0
406	20241022	133600	315401440	5490	5490	5490	5490	0
407	20241022	133500	315401440	5490	5490	5490	5490	0
408	20241022	133400	315401440	5490	5490	5490	5490	0
409	20241022	133300	315401440	5490	5490	5490	5490	0
410	20241022	133200	315401440	5490	5490	5490	5490	0
411	20241022	133100	315401440	5490	5490	5490	5490	0
412	20241022	133000	315401440	5490	5490	5490	5490	0
413	20241022	132900	315401440	5490	5490	5490	5490	9
414	20241022	132800	315352030	5480	5480	5480	5480	0
415	20241022	132700	315352030	5480	5480	5480	5480	0
416	20241022	132600	315352030	5480	5480	5480	5480	0
417	20241022	132500	315352030	5480	5480	5480	5480	0
418	20241022	132400	315352030	5480	5480	5480	5480	10
419	20241022	132300	315297230	5490	5490	5490	5490	0
420	20241022	132200	315297230	5490	5490	5490	5490	10
421	20241022	132100	315242330	5490	5490	5490	5490	0
422	20241022	132000	315242330	5490	5490	5490	5490	0
423	20241022	131900	315242330	5490	5490	5490	5490	1
424	20241022	131800	315236840	5470	5470	5470	5470	0
425	20241022	131700	315236840	5470	5470	5470	5470	0
426	20241022	131600	315236840	5470	5470	5470	5470	0
427	20241022	131500	315236840	5470	5470	5470	5470	0
428	20241022	131400	315236840	5470	5480	5480	5470	18
429	20241022	131300	315138330	5490	5490	5490	5490	1
430	20241022	131200	315132840	5490	5490	5490	5490	8
431	20241022	131100	315088920	5480	5480	5480	5480	0
432	20241022	131000	315088920	5480	5480	5480	5480	0
433	20241022	130900	315088920	5480	5480	5480	5480	0
434	20241022	130800	315088920	5480	5480	5480	5480	0
435	20241022	130700	315088920	5480	5480	5480	5480	0
436	20241022	130600	315088920	5480	5480	5480	5480	0
437	20241022	130500	315088920	5480	5480	5480	5480	9
438	20241022	130400	315039600	5460	5460	5460	5460	0
439	20241022	130300	315039600	5460	5460	5460	5460	0
440	20241022	130200	315039600	5460	5460	5460	5460	0
441	20241022	130100	315039600	5460	5460	5460	5460	1
442	20241022	130000	315034140	5460	5460	5460	5460	0
443	20241022	125900	315034140	5460	5460	5460	5460	0
444	20241022	125800	315034140	5460	5460	5460	5460	0
445	20241022	125700	315034140	5460	5460	5460	5460	0
446	20241022	125600	315034140	5460	5460	5460	5460	0
447	20241022	125500	315034140	5460	5460	5460	5460	0
448	20241022	125400	315034140	5460	5460	5460	5460	0
449	20241022	125300	315034140	5460	5460	5460	5460	0
450	20241022	125200	315034140	5460	5460	5460	5460	0
451	20241022	125100	315034140	5460	5460	5460	5460	0
452	20241022	125000	315034140	5460	5480	5480	5460	700
453	20241022	124900	311210640	5480	5480	5480	5480	0
454	20241022	124800	311210640	5480	5480	5480	5480	1
455	20241022	124700	311205160	5470	5470	5470	5470	3000
456	20241022	124600	294795160	5480	5480	5480	5480	218
457	20241022	124500	293600520	5480	5480	5480	5480	199
458	20241022	124400	292510000	5490	5490	5490	5490	0
459	20241022	124300	292510000	5490	5480	5490	5480	512
460	20241022	124200	289704120	5490	5490	5490	5490	11
461	20241022	124100	289643730	5490	5480	5490	5480	238
462	20241022	124000	288339330	5480	5480	5480	5480	555
463	20241022	123900	285297930	5480	5490	5490	5480	675
464	20241022	123800	281596850	5490	5490	5490	5490	0
465	20241022	123700	281596850	5490	5490	5490	5490	0
466	20241022	123600	281596850	5490	5490	5490	5490	104
467	20241022	123500	281025890	5510	5510	5510	5510	0
468	20241022	123400	281025890	5510	5510	5510	5510	0
469	20241022	123300	281025890	5510	5510	5510	5510	2
470	20241022	123200	281014870	5500	5500	5500	5500	0
471	20241022	123100	281014870	5500	5500	5500	5500	0
472	20241022	123000	281014870	5500	5500	5500	5500	0
473	20241022	122900	281014870	5500	5500	5500	5500	0
474	20241022	122800	281014870	5500	5500	5500	5500	0
475	20241022	122700	281014870	5500	5500	5500	5500	0
476	20241022	122600	281014870	5500	5500	5500	5500	0
477	20241022	122500	281014870	5500	5500	5500	5500	0
478	20241022	122400	281014870	5500	5500	5500	5500	0
479	20241022	122300	281014870	5500	5500	5500	5500	150
480	20241022	122200	280189870	5500	5500	5500	5500	0
481	20241022	122100	280189870	5500	5500	5500	5500	0
482	20241022	122000	280189870	5500	5500	5500	5500	0
483	20241022	121900	280189870	5500	5500	5500	5500	1
484	20241022	121800	280184370	5500	5500	5500	5500	1
485	20241022	121700	280178870	5480	5480	5480	5480	0
486	20241022	121600	280178870	5480	5480	5480	5480	0
487	20241022	121500	280178870	5480	5480	5480	5480	0
488	20241022	121400	280178870	5480	5480	5480	5480	0
489	20241022	121300	280178870	5480	5480	5480	5480	0
490	20241022	121200	280178870	5480	5480	5480	5480	0
491	20241022	121100	280178870	5480	5480	5480	5480	0
492	20241022	121000	280178870	5480	5480	5480	5480	0
493	20241022	120900	280178870	5480	5480	5480	5480	0
494	20241022	120800	280178870	5480	5480	5480	5480	0
495	20241022	120700	280178870	5480	5480	5480	5480	0
496	20241022	120600	280178870	5480	5480	5480	5480	1
497	20241022	120500	280173390	5500	5490	5500	5490	100
498	20241022	120400	279624320	5490	5490	5490	5490	0
499	20241022	120300	279624320	5490	5490	5490	5490	0
500	20241022	120200	279624320	5490	5490	5490	5490	0
501	20241022	120100	279624320	5490	5490	5490	5490	0
502	20241022	120000	279624320	5490	5490	5490	5490	100
503	20241022	115900	279075320	5480	5480	5480	5480	0
504	20241022	115800	279075320	5480	5480	5480	5480	0
505	20241022	115700	279075320	5480	5480	5480	5480	0
506	20241022	115600	279075320	5480	5480	5480	5480	1172
507	20241022	115500	272652760	5470	5470	5470	5470	0
508	20241022	115400	272652760	5470	5470	5470	5470	93
509	20241022	115300	272144050	5470	5490	5490	5470	191
510	20241022	115200	271098030	5500	5500	5500	5500	14
511	20241022	115100	271021030	5500	5500	5500	5500	0
512	20241022	115000	271021030	5500	5500	5500	5500	0
513	20241022	114900	271021030	5500	5500	5500	5500	0
514	20241022	114800	271021030	5500	5500	5500	5500	0
515	20241022	114700	271021030	5500	5500	5500	5500	0
516	20241022	114600	271021030	5500	5500	5500	5500	0
517	20241022	114500	271021030	5500	5500	5500	5500	0
518	20241022	114400	271021030	5500	5500	5500	5500	0
519	20241022	114300	271021030	5500	5500	5500	5500	0
520	20241022	114200	271021030	5500	5500	5500	5500	0
521	20241022	114100	271021030	5500	5500	5500	5500	0
522	20241022	114000	271021030	5500	5500	5500	5500	0
523	20241022	113900	271021030	5500	5500	5500	5500	0
524	20241022	113800	271021030	5500	5500	5500	5500	0
525	20241022	113700	271021030	5500	5500	5500	5500	11
526	20241022	113600	270960530	5500	5500	5500	5500	14
527	20241022	113500	270883530	5500	5500	5500	5500	0
528	20241022	113400	270883530	5500	5500	5500	5500	0
529	20241022	113300	270883530	5500	5500	5500	5500	202
530	20241022	113200	269772530	5510	5510	5510	5510	0
531	20241022	113100	269772530	5510	5510	5510	5510	0
532	20241022	113000	269772530	5510	5510	5510	5510	0
533	20241022	112900	269772530	5510	5510	5510	5510	5
534	20241022	112800	269744980	5510	5510	5510	5510	0
535	20241022	112700	269744980	5510	5510	5510	5510	0
536	20241022	112600	269744980	5510	5510	5510	5510	0
537	20241022	112500	269744980	5510	5510	5510	5510	0
538	20241022	112400	269744980	5510	5510	5510	5510	0
539	20241022	112300	269744980	5510	5510	5510	5510	0
540	20241022	112200	269744980	5510	5510	5510	5510	0
541	20241022	112100	269744980	5510	5510	5510	5510	0
542	20241022	112000	269744980	5510	5510	5510	5510	0
543	20241022	111900	269744980	5510	5510	5510	5510	0
544	20241022	111800	269744980	5510	5510	5510	5510	5
545	20241022	111700	269717430	5510	5510	5510	5510	0
546	20241022	111600	269717430	5510	5510	5510	5510	0
547	20241022	111500	269717430	5510	5510	5510	5510	0
548	20241022	111400	269717430	5510	5510	5510	5510	0
549	20241022	111300	269717430	5510	5510	5510	5510	0
550	20241022	111200	269717430	5510	5510	5510	5510	0
551	20241022	111100	269717430	5510	5500	5510	5500	1697
552	20241022	111000	260383820	5510	5510	5510	5510	0
553	20241022	110900	260383820	5510	5510	5510	5510	0
554	20241022	110800	260383820	5510	5510	5510	5510	0
555	20241022	110700	260383820	5510	5510	5510	5510	0
556	20241022	110600	260383820	5510	5510	5510	5510	0
557	20241022	110500	260383820	5510	5510	5510	5510	0
558	20241022	110400	260383820	5510	5510	5510	5510	0
559	20241022	110300	260383820	5510	5510	5510	5510	0
560	20241022	110200	260383820	5510	5510	5510	5510	0
561	20241022	110100	260383820	5510	5510	5510	5510	0
562	20241022	110000	260383820	5510	5510	5510	5510	0
563	20241022	105900	260383820	5510	5510	5510	5510	0
564	20241022	105800	260383820	5510	5510	5510	5510	0
565	20241022	105700	260383820	5510	5510	5510	5510	0
566	20241022	105600	260383820	5510	5520	5520	5510	2
567	20241022	105500	260372790	5520	5520	5520	5520	0
568	20241022	105400	260372790	5520	5520	5520	5520	4
569	20241022	105300	260350710	5520	5520	5520	5520	0
570	20241022	105200	260350710	5520	5520	5520	5520	0
571	20241022	105100	260350710	5520	5520	5520	5520	0
572	20241022	105000	260350710	5520	5520	5520	5520	0
573	20241022	104900	260350710	5520	5520	5520	5520	0
574	20241022	104800	260350710	5520	5520	5520	5520	0
575	20241022	104700	260350710	5520	5520	5520	5520	0
576	20241022	104600	260350710	5520	5520	5520	5520	19
577	20241022	104500	260245830	5520	5520	5520	5520	0
578	20241022	104400	260245830	5520	5520	5520	5520	0
579	20241022	104300	260245830	5520	5520	5520	5520	0
580	20241022	104200	260245830	5520	5520	5520	5520	0
581	20241022	104100	260245830	5520	5520	5520	5520	0
582	20241022	104000	260245830	5520	5520	5520	5520	0
583	20241022	103900	260245830	5520	5520	5520	5520	0
584	20241022	103800	260245830	5520	5520	5520	5520	0
585	20241022	103700	260245830	5520	5520	5520	5520	2
586	20241022	103600	260234790	5520	5520	5520	5520	0
587	20241022	103500	260234790	5520	5520	5520	5520	1
588	20241022	103400	260229270	5500	5500	5500	5500	0
589	20241022	103300	260229270	5500	5500	5500	5500	0
590	20241022	103200	260229270	5500	5500	5500	5500	0
591	20241022	103100	260229270	5500	5500	5500	5500	0
592	20241022	103000	260229270	5500	5500	5500	5500	0
593	20241022	102900	260229270	5500	5500	5500	5500	0
594	20241022	102800	260229270	5500	5500	5500	5500	0
595	20241022	102700	260229270	5500	5500	5500	5500	0
596	20241022	102600	260229270	5500	5500	5500	5500	0
597	20241022	102500	260229270	5500	5500	5500	5500	100
598	20241022	102400	259679270	5500	5500	5500	5500	0
599	20241022	102300	259679270	5500	5470	5500	5460	3013
600	20241022	102200	243133140	5470	5490	5490	5470	1200
601	20241022	102100	236568590	5500	5500	5500	5500	0
602	20241022	102000	236568590	5500	5500	5500	5500	79
603	20241022	101900	236134090	5490	5510	5510	5490	6500
604	20241022	101800	200386910	5520	5520	5520	5520	0
605	20241022	101700	200386910	5520	5520	5520	5520	0
606	20241022	101600	200386910	5520	5520	5520	5520	0
607	20241022	101500	200386910	5520	5520	5520	5520	0
608	20241022	101400	200386910	5520	5520	5520	5520	100
609	20241022	101300	199834910	5510	5510	5510	5510	48
610	20241022	101200	199570430	5510	5520	5520	5510	1007
611	20241022	101100	194021740	5540	5540	5540	5540	0
612	20241022	101000	194021740	5540	5540	5540	5540	2
613	20241022	100900	194010660	5510	5510	5510	5510	0
614	20241022	100800	194010660	5510	5510	5510	5510	0
615	20241022	100700	194010660	5510	5520	5520	5510	462
616	20241022	100600	191465030	5520	5510	5520	5510	73
617	20241022	100500	191062300	5510	5510	5510	5510	1
618	20241022	100400	191056790	5500	5500	5500	5500	0
619	20241022	100300	191056790	5500	5500	5500	5500	0
620	20241022	100200	191056790	5500	5500	5500	5500	0
621	20241022	100100	191056790	5500	5470	5500	5470	4214
622	20241022	100000	167969790	5460	5460	5460	5460	0
623	20241022	095900	167969790	5460	5470	5470	5460	162
624	20241022	095800	167084260	5460	5460	5460	5460	0
625	20241022	095700	167084260	5460	5470	5490	5460	2249
626	20241022	095600	154776330	5480	5480	5480	5480	0
627	20241022	095500	154776330	5480	5480	5480	5480	346
628	20241022	095400	152880250	5490	5490	5490	5490	54
629	20241022	095300	152583790	5500	5500	5500	5500	2000
630	20241022	095200	141583790	5490	5500	5500	5490	3533
631	20241022	095100	122177690	5510	5510	5510	5510	346
632	20241022	095000	120271230	5500	5490	5500	5490	1011
633	20241022	094900	114713150	5480	5480	5480	5480	200
634	20241022	094800	113617150	5480	5480	5490	5480	730
635	20241022	094700	109615420	5490	5490	5490	5490	0
636	20241022	094600	109615420	5490	5500	5500	5490	884
637	20241022	094500	104755540	5500	5500	5500	5500	726
638	20241022	094400	100762540	5500	5520	5520	5500	1402
639	20241022	094300	93036930	5530	5520	5530	5520	501
640	20241022	094200	90271400	5530	5520	5530	5520	20
641	20241022	094100	90160950	5530	5530	5530	5530	5
642	20241022	094000	90133300	5530	5530	5530	5530	1
643	20241022	093900	90127770	5520	5520	5520	5520	0
644	20241022	093800	90127770	5520	5520	5520	5520	0
645	20241022	093700	90127770	5520	5520	5520	5520	300
646	20241022	093600	88471770	5510	5510	5510	5510	0
647	20241022	093500	88471770	5510	5530	5550	5510	751
648	20241022	093400	84317850	5510	5500	5510	5500	1260
649	20241022	093300	77387370	5510	5540	5540	5490	2804
650	20241022	093200	61922070	5550	5570	5570	5550	835
651	20241022	093100	57275770	5580	5580	5580	5580	0
652	20241022	093000	57275770	5580	5590	5590	5580	103
653	20241022	092900	56700020	5590	5600	5600	5590	313
654	20241022	092800	54948350	5600	5600	5600	5600	0
655	20241022	092700	54948350	5600	5600	5600	5600	1
656	20241022	092600	54942750	5600	5600	5600	5600	0
657	20241022	092500	54942750	5600	5600	5600	5600	0
658	20241022	092400	54942750	5600	5600	5600	5600	1
659	20241022	092300	54937150	5580	5580	5580	5580	4
660	20241022	092200	54914830	5590	5590	5590	5590	401
661	20241022	092100	52673240	5600	5600	5600	5600	0
662	20241022	092000	52673240	5600	5590	5600	5590	140
663	20241022	091900	51890630	5590	5570	5590	5550	1427
664	20241022	091800	43953140	5570	5600	5600	5570	313
665	20241022	091700	42209220	5610	5610	5610	5600	2203
666	20241022	091600	29867380	5610	5610	5610	5610	437
667	20241022	091500	27415810	5620	5620	5620	5620	10
668	20241022	091400	27359610	5620	5640	5640	5620	211
669	20241022	091300	26169790	5620	5620	5620	5620	0
670	20241022	091200	26169790	5620	5620	5620	5620	401
671	20241022	091100	23916170	5650	5650	5650	5650	189
672	20241022	091000	22848320	5660	5660	5660	5660	0
673	20241022	090900	22848320	5660	5670	5670	5660	320
674	20241022	090800	21034120	5670	5670	5670	5670	5
675	20241022	090700	21005770	5660	5700	5700	5660	1536
676	20241022	090600	12283280	5700	5680	5700	5680	603
677	20241022	090500	8858200	5680	5680	5680	5680	0
678	20241022	090400	8858200	5680	5680	5680	5680	0
679	20241022	090300	8858200	5680	5680	5680	5680	500
680	20241022	090200	6018200	5680	5680	5680	5680	800
681	20241022	090100	1474200	5670	5670	5670	5670	0
682	20241022	090000	1474200	5670	5670	5670	5670	260