KissMeData/082800/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195700	665089585	4250	4250	4250	4250	945
3	20241022	195600	665089585	4250	4250	4250	4250	0
4	20241022	195500	665089585	4250	4250	4250	4250	0
5	20241022	195400	665089585	4250	4250	4250	4250	0
6	20241022	195300	665089585	4250	4250	4250	4250	0
7	20241022	195200	665089585	4250	4250	4250	4250	0
8	20241022	195100	665089585	4250	4250	4250	4250	0
9	20241022	195000	665089585	4250	4250	4250	4250	0
10	20241022	194900	665089585	4250	4250	4250	4250	0
11	20241022	194800	665089585	4250	4250	4250	4250	0
12	20241022	194700	665089585	4250	4250	4250	4250	0
13	20241022	194600	665089585	4250	4250	4250	4250	0
14	20241022	194500	665089585	4250	4250	4250	4250	0
15	20241022	194400	665089585	4250	4250	4250	4250	0
16	20241022	194300	665089585	4250	4250	4250	4250	0
17	20241022	194200	665089585	4250	4250	4250	4250	0
18	20241022	194100	665089585	4250	4250	4250	4250	0
19	20241022	194000	665089585	4250	4250	4250	4250	0
20	20241022	193900	665089585	4250	4250	4250	4250	0
21	20241022	193800	665089585	4250	4250	4250	4250	0
22	20241022	193700	665089585	4250	4250	4250	4250	0
23	20241022	193600	665089585	4250	4250	4250	4250	0
24	20241022	193500	665089585	4250	4250	4250	4250	0
25	20241022	193400	665089585	4250	4250	4250	4250	0
26	20241022	193300	665089585	4250	4250	4250	4250	0
27	20241022	193200	665089585	4250	4250	4250	4250	0
28	20241022	193100	665089585	4250	4250	4250	4250	0
29	20241022	193000	665089585	4250	4250	4250	4250	0
30	20241022	192900	665089585	4250	4250	4250	4250	0
31	20241022	192800	665089585	4250	4250	4250	4250	0
32	20241022	192700	665089585	4250	4250	4250	4250	945
33	20241022	192600	665089585	4250	4250	4250	4250	0
34	20241022	192500	665089585	4250	4250	4250	4250	0
35	20241022	192400	665089585	4250	4250	4250	4250	0
36	20241022	192300	665089585	4250	4250	4250	4250	0
37	20241022	192200	665089585	4250	4250	4250	4250	0
38	20241022	192100	665089585	4250	4250	4250	4250	0
39	20241022	192000	665089585	4250	4250	4250	4250	0
40	20241022	191900	665089585	4250	4250	4250	4250	0
41	20241022	191800	665089585	4250	4250	4250	4250	0
42	20241022	191700	665089585	4250	4250	4250	4250	0
43	20241022	191600	665089585	4250	4250	4250	4250	0
44	20241022	191500	665089585	4250	4250	4250	4250	0
45	20241022	191400	665089585	4250	4250	4250	4250	0
46	20241022	191300	665089585	4250	4250	4250	4250	0
47	20241022	191200	665089585	4250	4250	4250	4250	0
48	20241022	191100	665089585	4250	4250	4250	4250	0
49	20241022	191000	665089585	4250	4250	4250	4250	0
50	20241022	190900	665089585	4250	4250	4250	4250	0
51	20241022	190800	665089585	4250	4250	4250	4250	0
52	20241022	190700	665089585	4250	4250	4250	4250	0
53	20241022	190600	665089585	4250	4250	4250	4250	0
54	20241022	190500	665089585	4250	4250	4250	4250	0
55	20241022	190400	665089585	4250	4250	4250	4250	0
56	20241022	190300	665089585	4250	4250	4250	4250	0
57	20241022	190200	665089585	4250	4250	4250	4250	0
58	20241022	190100	665089585	4250	4250	4250	4250	0
59	20241022	190000	665089585	4250	4250	4250	4250	0
60	20241022	185900	665089585	4250	4250	4250	4250	0
61	20241022	185800	665089585	4250	4250	4250	4250	0
62	20241022	185700	665089585	4250	4250	4250	4250	945
63	20241022	185600	665089585	4250	4250	4250	4250	0
64	20241022	185500	665089585	4250	4250	4250	4250	0
65	20241022	185400	665089585	4250	4250	4250	4250	0
66	20241022	185300	665089585	4250	4250	4250	4250	0
67	20241022	185200	665089585	4250	4250	4250	4250	0
68	20241022	185100	665089585	4250	4250	4250	4250	0
69	20241022	185000	665089585	4250	4250	4250	4250	0
70	20241022	184900	665089585	4250	4250	4250	4250	0
71	20241022	184800	665089585	4250	4250	4250	4250	0
72	20241022	184700	665089585	4250	4250	4250	4250	0
73	20241022	184600	665089585	4250	4250	4250	4250	0
74	20241022	184500	665089585	4250	4250	4250	4250	0
75	20241022	184400	665089585	4250	4250	4250	4250	0
76	20241022	184300	665089585	4250	4250	4250	4250	0
77	20241022	184200	665089585	4250	4250	4250	4250	0
78	20241022	184100	665089585	4250	4250	4250	4250	0
79	20241022	184000	665089585	4250	4250	4250	4250	0
80	20241022	183900	665089585	4250	4250	4250	4250	0
81	20241022	183800	665089585	4250	4250	4250	4250	0
82	20241022	183700	665089585	4250	4250	4250	4250	0
83	20241022	183600	665089585	4250	4250	4250	4250	0
84	20241022	183500	665089585	4250	4250	4250	4250	0
85	20241022	183400	665089585	4250	4250	4250	4250	0
86	20241022	183300	665089585	4250	4250	4250	4250	0
87	20241022	183200	665089585	4250	4250	4250	4250	0
88	20241022	183100	665089585	4250	4250	4250	4250	0
89	20241022	183000	665089585	4250	4250	4250	4250	0
90	20241022	182900	665089585	4250	4250	4250	4250	0
91	20241022	182800	665089585	4250	4250	4250	4250	0
92	20241022	182700	665089585	4250	4250	4250	4250	945
93	20241022	182600	665089585	4250	4250	4250	4250	0
94	20241022	182500	665089585	4250	4250	4250	4250	0
95	20241022	182400	665089585	4250	4250	4250	4250	0
96	20241022	182300	665089585	4250	4250	4250	4250	0
97	20241022	182200	665089585	4250	4250	4250	4250	0
98	20241022	182100	665089585	4250	4250	4250	4250	0
99	20241022	182000	665089585	4250	4250	4250	4250	0
100	20241022	181900	665089585	4250	4250	4250	4250	0
101	20241022	181800	665089585	4250	4250	4250	4250	0
102	20241022	181700	665089585	4250	4250	4250	4250	0
103	20241022	181600	665089585	4250	4250	4250	4250	0
104	20241022	181500	665089585	4250	4250	4250	4250	0
105	20241022	181400	665089585	4250	4250	4250	4250	0
106	20241022	181300	665089585	4250	4250	4250	4250	0
107	20241022	181200	665089585	4250	4250	4250	4250	0
108	20241022	181100	665089585	4250	4250	4250	4250	0
109	20241022	181000	665089585	4250	4250	4250	4250	0
110	20241022	180900	665089585	4250	4250	4250	4250	0
111	20241022	180800	665089585	4250	4250	4250	4250	0
112	20241022	180700	665089585	4250	4250	4250	4250	0
113	20241022	180600	665089585	4250	4250	4250	4250	0
114	20241022	180500	665089585	4250	4250	4250	4250	0
115	20241022	180400	665089585	4250	4250	4250	4250	0
116	20241022	180300	665089585	4250	4250	4250	4250	0
117	20241022	180200	665089585	4250	4250	4250	4250	0
118	20241022	180100	665089585	4250	4250	4250	4250	0
119	20241022	180000	665089585	4250	4250	4250	4250	0
120	20241022	175900	665089585	4250	4250	4250	4250	0
121	20241022	175800	665089585	4250	4250	4250	4250	0
122	20241022	175700	665089585	4250	4250	4250	4250	945
123	20241022	175600	665089585	4250	4250	4250	4250	0
124	20241022	175500	665089585	4250	4250	4250	4250	0
125	20241022	175400	665089585	4250	4250	4250	4250	0
126	20241022	175300	665089585	4250	4250	4250	4250	0
127	20241022	175200	665089585	4250	4250	4250	4250	0
128	20241022	175100	665089585	4250	4250	4250	4250	0
129	20241022	175000	665089585	4250	4250	4250	4250	0
130	20241022	174900	665089585	4250	4250	4250	4250	0
131	20241022	174800	665089585	4250	4250	4250	4250	0
132	20241022	174700	665089585	4250	4250	4250	4250	0
133	20241022	174600	665089585	4250	4250	4250	4250	0
134	20241022	174500	665089585	4250	4250	4250	4250	0
135	20241022	174400	665089585	4250	4250	4250	4250	0
136	20241022	174300	665089585	4250	4250	4250	4250	0
137	20241022	174200	665089585	4250	4250	4250	4250	0
138	20241022	174100	665089585	4250	4250	4250	4250	0
139	20241022	174000	665089585	4250	4250	4250	4250	0
140	20241022	173900	665089585	4250	4250	4250	4250	0
141	20241022	173800	665089585	4250	4250	4250	4250	0
142	20241022	173700	665089585	4250	4250	4250	4250	0
143	20241022	173600	665089585	4250	4250	4250	4250	0
144	20241022	173500	665089585	4250	4250	4250	4250	0
145	20241022	173400	665089585	4250	4250	4250	4250	0
146	20241022	173300	665089585	4250	4250	4250	4250	0
147	20241022	173200	665089585	4250	4250	4250	4250	0
148	20241022	173100	665089585	4250	4250	4250	4250	0
149	20241022	173000	665089585	4250	4250	4250	4250	0
150	20241022	172900	665089585	4250	4250	4250	4250	0
151	20241022	172800	665089585	4250	4250	4250	4250	0
152	20241022	172700	665089585	4250	4250	4250	4250	945
153	20241022	172600	665089585	4250	4250	4250	4250	0
154	20241022	172500	665089585	4250	4250	4250	4250	0
155	20241022	172400	665089585	4250	4250	4250	4250	0
156	20241022	172300	665089585	4250	4250	4250	4250	0
157	20241022	172200	665089585	4250	4250	4250	4250	0
158	20241022	172100	665089585	4250	4250	4250	4250	0
159	20241022	172000	665089585	4250	4250	4250	4250	0
160	20241022	171900	665089585	4250	4250	4250	4250	0
161	20241022	171800	665089585	4250	4250	4250	4250	0
162	20241022	171700	665089585	4250	4250	4250	4250	0
163	20241022	171600	665089585	4250	4250	4250	4250	0
164	20241022	171500	665089585	4250	4250	4250	4250	0
165	20241022	171400	665089585	4250	4250	4250	4250	0
166	20241022	171300	665089585	4250	4250	4250	4250	0
167	20241022	171200	665089585	4250	4250	4250	4250	0
168	20241022	171100	665089585	4250	4250	4250	4250	0
169	20241022	171000	665089585	4250	4250	4250	4250	0
170	20241022	170900	665089585	4250	4250	4250	4250	0
171	20241022	170800	665089585	4250	4250	4250	4250	0
172	20241022	170700	665089585	4250	4250	4250	4250	0
173	20241022	170600	665089585	4250	4250	4250	4250	0
174	20241022	170500	665089585	4250	4250	4250	4250	0
175	20241022	170400	665089585	4250	4250	4250	4250	0
176	20241022	170300	665089585	4250	4250	4250	4250	0
177	20241022	170200	665089585	4250	4250	4250	4250	0
178	20241022	170100	665089585	4250	4250	4250	4250	0
179	20241022	170000	665089585	4250	4250	4250	4250	0
180	20241022	165900	665089585	4250	4250	4250	4250	0
181	20241022	165800	665089585	4250	4250	4250	4250	0
182	20241022	165700	665089585	4250	4250	4250	4250	945
183	20241022	165600	665089585	4250	4250	4250	4250	0
184	20241022	165500	665089585	4250	4250	4250	4250	0
185	20241022	165400	665089585	4250	4250	4250	4250	0
186	20241022	165300	665089585	4250	4250	4250	4250	0
187	20241022	165200	665089585	4250	4250	4250	4250	0
188	20241022	165100	665089585	4250	4250	4250	4250	0
189	20241022	165000	665089585	4250	4250	4250	4250	0
190	20241022	164900	665089585	4250	4250	4250	4250	0
191	20241022	164800	665089585	4250	4250	4250	4250	0
192	20241022	164700	665089585	4250	4250	4250	4250	0
193	20241022	164600	665089585	4250	4250	4250	4250	0
194	20241022	164500	665089585	4250	4250	4250	4250	0
195	20241022	164400	665089585	4250	4250	4250	4250	0
196	20241022	164300	665089585	4250	4250	4250	4250	0
197	20241022	164200	665089585	4250	4250	4250	4250	0
198	20241022	164100	665089585	4250	4250	4250	4250	0
199	20241022	164000	665089585	4250	4250	4250	4250	0
200	20241022	163900	665089585	4250	4250	4250	4250	0
201	20241022	163800	665089585	4250	4250	4250	4250	0
202	20241022	163700	665089585	4250	4250	4250	4250	0
203	20241022	163600	665089585	4250	4250	4250	4250	0
204	20241022	163500	665089585	4250	4250	4250	4250	0
205	20241022	163400	665089585	4250	4250	4250	4250	0
206	20241022	163300	665089585	4250	4250	4250	4250	0
207	20241022	163200	665089585	4250	4250	4250	4250	0
208	20241022	163100	665089585	4250	4250	4250	4250	0
209	20241022	163000	665089585	4250	4250	4250	4250	0
210	20241022	162900	665089585	4250	4250	4250	4250	0
211	20241022	162800	665089585	4250	4250	4250	4250	0
212	20241022	162700	665089585	4250	4250	4250	4250	945
213	20241022	162600	665089585	4250	4250	4250	4250	0
214	20241022	162500	665089585	4250	4250	4250	4250	0
215	20241022	162400	665089585	4250	4250	4250	4250	0
216	20241022	162300	665089585	4250	4250	4250	4250	0
217	20241022	162200	665089585	4250	4250	4250	4250	0
218	20241022	162100	665089585	4250	4250	4250	4250	0
219	20241022	162000	665089585	4250	4250	4250	4250	0
220	20241022	161900	665089585	4250	4250	4250	4250	0
221	20241022	161800	665089585	4250	4250	4250	4250	0
222	20241022	161700	665089585	4250	4250	4250	4250	0
223	20241022	161600	665089585	4250	4250	4250	4250	0
224	20241022	161500	665089585	4250	4250	4250	4250	0
225	20241022	161400	665089585	4250	4250	4250	4250	0
226	20241022	161300	665089585	4250	4250	4250	4250	0
227	20241022	161200	665089585	4250	4250	4250	4250	0
228	20241022	161100	665089585	4250	4250	4250	4250	0
229	20241022	161000	665089585	4250	4250	4250	4250	0
230	20241022	160900	665089585	4250	4250	4250	4250	0
231	20241022	160800	665089585	4250	4250	4250	4250	0
232	20241022	160700	665089585	4250	4250	4250	4250	0
233	20241022	160600	665089585	4250	4250	4250	4250	0
234	20241022	160500	665089585	4250	4250	4250	4250	0
235	20241022	160400	665089585	4250	4250	4250	4250	0
236	20241022	160300	665089585	4250	4250	4250	4250	0
237	20241022	160200	665089585	4250	4250	4250	4250	0
238	20241022	160100	665089585	4250	4250	4250	4250	0
239	20241022	160000	665089585	4250	4250	4250	4250	0
240	20241022	155900	665089585	4250	4250	4250	4250	0
241	20241022	155800	665089585	4250	4250	4250	4250	0
242	20241022	155700	665089585	4250	4250	4250	4250	945
243	20241022	155600	665089585	4250	4250	4250	4250	0
244	20241022	155500	665089585	4250	4250	4250	4250	0
245	20241022	155400	665089585	4250	4250	4250	4250	0
246	20241022	155300	665089585	4250	4250	4250	4250	0
247	20241022	155200	665089585	4250	4250	4250	4250	0
248	20241022	155100	665089585	4250	4250	4250	4250	0
249	20241022	155000	665089585	4250	4250	4250	4250	0
250	20241022	154900	665089585	4250	4250	4250	4250	0
251	20241022	154800	665089585	4250	4250	4250	4250	0
252	20241022	154700	665089585	4250	4250	4250	4250	0
253	20241022	154600	665089585	4250	4250	4250	4250	0
254	20241022	154500	665089585	4250	4250	4250	4250	0
255	20241022	154400	665089585	4250	4250	4250	4250	0
256	20241022	154300	665089585	4250	4250	4250	4250	0
257	20241022	154200	665089585	4250	4250	4250	4250	0
258	20241022	154100	665089585	4250	4250	4250	4250	0
259	20241022	154000	665089585	4250	4250	4250	4250	0
260	20241022	153900	665089585	4250	4250	4250	4250	0
261	20241022	153800	665089585	4250	4250	4250	4250	0
262	20241022	153700	665089585	4250	4250	4250	4250	0
263	20241022	153600	665089585	4250	4250	4250	4250	0
264	20241022	153500	665089585	4250	4250	4250	4250	0
265	20241022	153400	665089585	4250	4250	4250	4250	0
266	20241022	153300	665089585	4250	4250	4250	4250	0
267	20241022	153200	665089585	4250	4250	4250	4250	0
268	20241022	153100	665089585	4250	4250	4250	4250	0
269	20241022	153000	665089585	4250	4250	4250	4250	945
270	20241022	152900	661073335	4250	4250	4250	4250	0
271	20241022	152800	661073335	4250	4250	4250	4250	0
272	20241022	152700	661073335	4250	4250	4250	4250	0
273	20241022	152600	661073335	4250	4250	4250	4250	0
274	20241022	152500	661073335	4250	4250	4250	4250	0
275	20241022	152400	661073335	4250	4250	4250	4250	0
276	20241022	152300	661073335	4250	4250	4250	4250	0
277	20241022	152200	661073335	4250	4250	4250	4250	0
278	20241022	152100	661073335	4250	4250	4250	4250	0
279	20241022	152000	661073335	4250	4250	4250	4250	0
280	20241022	151900	661073335	4250	4250	4250	4250	1
281	20241022	151800	661069085	4220	4220	4220	4220	0
282	20241022	151700	661069085	4220	4220	4220	4220	0
283	20241022	151600	661069085	4220	4220	4220	4220	186
284	20241022	151500	660284165	4215	4225	4225	4215	1550
285	20241022	151400	653739050	4255	4255	4255	4255	198
286	20241022	151300	652896560	4225	4225	4225	4225	0
287	20241022	151200	652896560	4225	4225	4225	4225	1
288	20241022	151100	652892335	4225	4230	4230	4220	721
289	20241022	151000	649848010	4230	4260	4260	4225	154
290	20241022	150900	649196670	4235	4235	4235	4235	21
291	20241022	150800	649107735	4225	4225	4225	4225	36
292	20241022	150700	648955635	4260	4255	4260	4255	907
293	20241022	150600	645096345	4255	4255	4255	4255	0
294	20241022	150500	645096345	4255	4225	4255	4220	223
295	20241022	150400	644155045	4220	4255	4260	4220	291
296	20241022	150300	642924680	4255	4220	4255	4220	4
297	20241022	150200	642907705	4255	4255	4255	4255	1
298	20241022	150100	642903450	4220	4260	4260	4220	121
299	20241022	150000	642392290	4260	4260	4260	4260	1
300	20241022	145900	642388030	4225	4225	4225	4225	0
301	20241022	145800	642388030	4225	4220	4225	4220	916
302	20241022	145700	638517940	4220	4215	4220	4215	760
303	20241022	145600	635311190	4215	4215	4215	4215	22
304	20241022	145500	635218460	4195	4200	4200	4195	300
305	20241022	145400	633959730	4195	4200	4220	4195	355
306	20241022	145300	632464730	4200	4200	4200	4200	3000
307	20241022	145200	619864730	4200	4230	4230	4200	23876
308	20241022	145100	519426140	4230	4265	4265	4230	13
309	20241022	145000	519371045	4275	4275	4275	4275	0
310	20241022	144900	519371045	4275	4250	4275	4225	3005
311	20241022	144800	506658115	4240	4240	4240	4240	100
312	20241022	144700	506234115	4240	4240	4240	4240	500
313	20241022	144600	504114115	4250	4250	4250	4250	350
314	20241022	144500	502626615	4240	4240	4240	4240	281
315	20241022	144400	501435175	4250	4250	4250	4250	20
316	20241022	144300	501350175	4280	4280	4280	4280	0
317	20241022	144200	501350175	4280	4260	4280	4250	232
318	20241022	144100	500359435	4260	4260	4260	4260	1
319	20241022	144000	500355175	4250	4250	4250	4250	0
320	20241022	143900	500355175	4250	4250	4250	4250	10
321	20241022	143800	500312675	4250	4250	4250	4250	1
322	20241022	143700	500308425	4250	4250	4250	4250	0
323	20241022	143600	500308425	4250	4250	4250	4250	0
324	20241022	143500	500308425	4250	4250	4250	4250	90
325	20241022	143400	499925925	4250	4250	4250	4250	10
326	20241022	143300	499883425	4260	4260	4260	4260	0
327	20241022	143200	499883425	4260	4260	4260	4260	0
328	20241022	143100	499883425	4260	4260	4260	4260	0
329	20241022	143000	499883425	4260	4260	4260	4260	0
330	20241022	142900	499883425	4260	4255	4260	4255	60
331	20241022	142800	499628105	4255	4255	4255	4255	0
332	20241022	142700	499628105	4255	4225	4255	4215	267
333	20241022	142600	498500615	4230	4240	4240	4230	714
334	20241022	142500	495479250	4240	4240	4240	4240	64
335	20241022	142400	495207890	4245	4250	4250	4245	122
336	20241022	142300	494689640	4250	4250	4250	4250	0
337	20241022	142200	494689640	4250	4250	4250	4250	0
338	20241022	142100	494689640	4250	4250	4250	4250	0
339	20241022	142000	494689640	4250	4250	4250	4250	0
340	20241022	141900	494689640	4250	4250	4250	4250	0
341	20241022	141800	494689640	4250	4250	4250	4250	0
342	20241022	141700	494689640	4250	4250	4250	4250	307
343	20241022	141600	493384890	4250	4250	4250	4250	149
344	20241022	141500	492751640	4250	4250	4250	4250	0
345	20241022	141400	492751640	4250	4250	4250	4250	200
346	20241022	141300	491901640	4245	4245	4245	4245	0
347	20241022	141200	491901640	4245	4245	4245	4245	0
348	20241022	141100	491901640	4245	4245	4245	4245	1
349	20241022	141000	491897395	4240	4245	4245	4240	130
350	20241022	140900	491345975	4255	4250	4255	4250	11
351	20241022	140800	491299210	4250	4250	4250	4250	30
352	20241022	140700	491171710	4250	4255	4255	4250	112
353	20241022	140600	490695460	4255	4255	4255	4255	147
354	20241022	140500	490069975	4255	4255	4255	4255	3
355	20241022	140400	490057210	4250	4250	4250	4250	0
356	20241022	140300	490057210	4250	4250	4250	4250	0
357	20241022	140200	490057210	4250	4250	4250	4250	0
358	20241022	140100	490057210	4250	4250	4255	4250	325
359	20241022	140000	488675825	4255	4255	4255	4255	595
360	20241022	135900	486144100	4285	4285	4285	4285	0
361	20241022	135800	486144100	4285	4285	4285	4285	0
362	20241022	135700	486144100	4285	4285	4285	4285	0
363	20241022	135600	486144100	4285	4285	4285	4285	0
364	20241022	135500	486144100	4285	4285	4285	4285	0
365	20241022	135400	486144100	4285	4285	4285	4285	0
366	20241022	135300	486144100	4285	4285	4285	4285	0
367	20241022	135200	486144100	4285	4285	4285	4285	0
368	20241022	135100	486144100	4285	4285	4285	4285	0
369	20241022	135000	486144100	4285	4285	4285	4285	0
370	20241022	134900	486144100	4285	4285	4285	4285	0
371	20241022	134800	486144100	4285	4285	4285	4285	0
372	20241022	134700	486144100	4285	4285	4285	4285	0
373	20241022	134600	486144100	4285	4285	4285	4285	0
374	20241022	134500	486144100	4285	4285	4285	4285	0
375	20241022	134400	486144100	4285	4285	4285	4285	1
376	20241022	134300	486139815	4250	4255	4255	4250	201
377	20241022	134200	485284565	4285	4285	4285	4285	0
378	20241022	134100	485284565	4285	4260	4285	4260	58
379	20241022	134000	485037460	4265	4265	4265	4265	0
380	20241022	133900	485037460	4265	4265	4265	4265	31
381	20241022	133800	484905245	4270	4290	4290	4270	45
382	20241022	133700	484713075	4290	4290	4290	4290	0
383	20241022	133600	484713075	4290	4290	4290	4290	0
384	20241022	133500	484713075	4290	4285	4290	4285	103
385	20241022	133400	484271550	4285	4285	4285	4285	31
386	20241022	133300	484138715	4260	4260	4260	4260	105
387	20241022	133200	483691415	4265	4265	4265	4265	0
388	20241022	133100	483691415	4265	4285	4285	4265	67
389	20241022	133000	483405640	4260	4260	4260	4260	3
390	20241022	132900	483392860	4260	4240	4260	4240	1286
391	20241022	132800	477919680	4240	4240	4240	4240	1
392	20241022	132700	477915440	4230	4230	4230	4230	421
393	20241022	132600	476134610	4230	4230	4230	4230	2
394	20241022	132500	476126150	4230	4230	4230	4230	0
395	20241022	132400	476126150	4230	4230	4230	4230	20
396	20241022	132300	476041550	4230	4230	4230	4230	3
397	20241022	132200	476028860	4230	4230	4230	4230	10
398	20241022	132100	475986560	4230	4230	4230	4230	6
399	20241022	132000	475961180	4220	4220	4220	4220	0
400	20241022	131900	475961180	4220	4220	4220	4220	20
401	20241022	131800	475876780	4230	4230	4230	4230	0
402	20241022	131700	475876780	4230	4230	4230	4230	0
403	20241022	131600	475876780	4230	4230	4230	4230	1
404	20241022	131500	475872550	4205	4205	4205	4205	13
405	20241022	131400	475817885	4205	4205	4205	4205	40
406	20241022	131300	475649685	4225	4225	4225	4225	0
407	20241022	131200	475649685	4225	4225	4225	4225	1
408	20241022	131100	475645460	4225	4225	4225	4225	19
409	20241022	131000	475565185	4220	4220	4220	4220	750
410	20241022	130900	472400185	4220	4195	4220	4195	501
411	20241022	130800	470298465	4195	4200	4200	4190	2442
412	20241022	130700	460060760	4200	4200	4200	4200	0
413	20241022	130600	460060760	4200	4215	4215	4200	1200
414	20241022	130500	455013260	4200	4200	4200	4200	200
415	20241022	130400	454173260	4200	4200	4200	4200	39
416	20241022	130300	454009460	4220	4220	4220	4220	1
417	20241022	130200	454005240	4190	4190	4190	4190	0
418	20241022	130100	454005240	4190	4230	4230	4190	6300
419	20241022	130000	427507655	4260	4260	4260	4260	0
420	20241022	125900	427507655	4260	4260	4260	4260	0
421	20241022	125800	427507655	4260	4260	4260	4260	0
422	20241022	125700	427507655	4260	4255	4260	4255	8
423	20241022	125600	427473610	4225	4235	4235	4225	300
424	20241022	125500	426204825	4260	4260	4260	4260	0
425	20241022	125400	426204825	4260	4240	4260	4235	4
426	20241022	125300	426187850	4240	4240	4240	4240	23
427	20241022	125200	426090330	4265	4265	4265	4265	1
428	20241022	125100	426086065	4235	4255	4255	4235	5770
429	20241022	125000	401615140	4260	4260	4260	4260	0
430	20241022	124900	401615140	4260	4270	4270	4260	15
431	20241022	124800	401551230	4270	4265	4270	4265	225
432	20241022	124700	400591600	4260	4260	4260	4260	604
433	20241022	124600	398018560	4280	4280	4280	4280	0
434	20241022	124500	398018560	4280	4280	4280	4280	1
435	20241022	124400	398014280	4265	4265	4265	4265	0
436	20241022	124300	398014280	4265	4265	4265	4265	60
437	20241022	124200	397758380	4265	4265	4265	4265	1200
438	20241022	124100	392640380	4270	4270	4270	4270	0
439	20241022	124000	392640380	4270	4270	4270	4270	1120
440	20241022	123900	387857980	4270	4270	4270	4270	520
441	20241022	123800	385637580	4270	4270	4270	4270	0
442	20241022	123700	385637580	4270	4285	4285	4270	325
443	20241022	123600	384248210	4285	4285	4285	4285	23
444	20241022	123500	384149655	4290	4290	4290	4290	0
445	20241022	123400	384149655	4290	4290	4290	4290	0
446	20241022	123300	384149655	4290	4290	4290	4290	70
447	20241022	123200	383849355	4275	4275	4275	4275	20
448	20241022	123100	383763855	4275	4275	4275	4275	0
449	20241022	123000	383763855	4275	4275	4275	4275	446
450	20241022	122900	381857205	4275	4275	4275	4275	0
451	20241022	122800	381857205	4275	4275	4275	4275	0
452	20241022	122700	381857205	4275	4275	4275	4275	0
453	20241022	122600	381857205	4275	4290	4290	4275	459
454	20241022	122500	379891690	4290	4290	4290	4290	0
455	20241022	122400	379891690	4290	4290	4290	4290	0
456	20241022	122300	379891690	4290	4290	4290	4290	0
457	20241022	122200	379891690	4290	4290	4290	4290	0
458	20241022	122100	379891690	4290	4290	4290	4290	0
459	20241022	122000	379891690	4290	4290	4290	4290	0
460	20241022	121900	379891690	4290	4290	4290	4290	4
461	20241022	121800	379874530	4290	4290	4290	4290	0
462	20241022	121700	379874530	4290	4290	4290	4290	0
463	20241022	121600	379874530	4290	4290	4290	4290	0
464	20241022	121500	379874530	4290	4290	4290	4290	0
465	20241022	121400	379874530	4290	4290	4290	4290	37
466	20241022	121300	379715800	4295	4295	4295	4295	0
467	20241022	121200	379715800	4295	4295	4295	4295	0
468	20241022	121100	379715800	4295	4295	4295	4295	0
469	20241022	121000	379715800	4295	4295	4295	4295	0
470	20241022	120900	379715800	4295	4295	4295	4295	0
471	20241022	120800	379715800	4295	4295	4295	4295	0
472	20241022	120700	379715800	4295	4295	4295	4295	0
473	20241022	120600	379715800	4295	4295	4295	4295	0
474	20241022	120500	379715800	4295	4295	4295	4295	0
475	20241022	120400	379715800	4295	4275	4295	4270	5274
476	20241022	120300	357160420	4270	4270	4270	4270	140
477	20241022	120200	356562620	4270	4270	4270	4270	965
478	20241022	120100	352442070	4270	4270	4270	4270	0
479	20241022	120000	352442070	4270	4270	4270	4270	0
480	20241022	115900	352442070	4270	4270	4270	4270	1
481	20241022	115800	352437800	4265	4265	4265	4265	0
482	20241022	115700	352437800	4265	4265	4265	4265	0
483	20241022	115600	352437800	4265	4265	4265	4265	39
484	20241022	115500	352271465	4265	4265	4265	4265	0
485	20241022	115400	352271465	4265	4265	4265	4265	0
486	20241022	115300	352271465	4265	4265	4265	4265	0
487	20241022	115200	352271465	4265	4265	4265	4265	15
488	20241022	115100	352207490	4270	4270	4270	4270	0
489	20241022	115000	352207490	4270	4270	4270	4270	10
490	20241022	114900	352164790	4270	4270	4270	4270	291
491	20241022	114800	350922220	4270	4270	4270	4270	4
492	20241022	114700	350905140	4270	4270	4270	4270	0
493	20241022	114600	350905140	4270	4270	4270	4270	0
494	20241022	114500	350905140	4270	4270	4270	4270	0
495	20241022	114400	350905140	4270	4270	4270	4270	200
496	20241022	114300	350051140	4270	4270	4270	4270	0
497	20241022	114200	350051140	4270	4265	4270	4265	321
498	20241022	114100	348681220	4270	4270	4270	4270	0
499	20241022	114000	348681220	4270	4270	4270	4270	30
500	20241022	113900	348553120	4270	4270	4270	4270	1
501	20241022	113800	348548850	4255	4255	4255	4255	0
502	20241022	113700	348548850	4255	4255	4255	4255	136
503	20241022	113600	347970170	4255	4255	4255	4255	0
504	20241022	113500	347970170	4255	4255	4255	4255	712
505	20241022	113400	344940610	4270	4270	4270	4270	225
506	20241022	113300	343979860	4255	4270	4270	4255	41
507	20241022	113200	343805390	4255	4255	4255	4255	0
508	20241022	113100	343805390	4255	4265	4265	4255	893
509	20241022	113000	340003360	4270	4270	4270	4270	0
510	20241022	112900	340003360	4270	4270	4270	4270	355
511	20241022	112800	338487510	4270	4270	4270	4270	8
512	20241022	112700	338453350	4280	4280	4280	4280	0
513	20241022	112600	338453350	4280	4280	4280	4280	0
514	20241022	112500	338453350	4280	4280	4280	4280	0
515	20241022	112400	338453350	4280	4280	4280	4280	0
516	20241022	112300	338453350	4280	4280	4280	4280	0
517	20241022	112200	338453350	4280	4280	4280	4275	305
518	20241022	112100	337148875	4295	4295	4295	4295	0
519	20241022	112000	337148875	4295	4295	4295	4295	0
520	20241022	111900	337148875	4295	4295	4295	4295	0
521	20241022	111800	337148875	4295	4295	4295	4295	0
522	20241022	111700	337148875	4295	4295	4295	4295	0
523	20241022	111600	337148875	4295	4295	4295	4295	0
524	20241022	111500	337148875	4295	4295	4295	4295	527
525	20241022	111400	334885410	4295	4295	4295	4295	10
526	20241022	111300	334842460	4280	4280	4280	4280	181
527	20241022	111200	334067780	4280	4295	4295	4280	145
528	20241022	111100	333447165	4280	4290	4295	4280	212
529	20241022	111000	332538890	4290	4290	4290	4290	1
530	20241022	110900	332534600	4290	4295	4295	4290	151
531	20241022	110800	331886555	4295	4295	4295	4295	0
532	20241022	110700	331886555	4295	4295	4295	4295	50
533	20241022	110600	331671805	4295	4290	4295	4290	36
534	20241022	110500	331517360	4295	4295	4295	4295	30
535	20241022	110400	331388510	4295	4295	4295	4295	118
536	20241022	110300	330881700	4295	4295	4295	4295	0
537	20241022	110200	330881700	4295	4295	4295	4295	0
538	20241022	110100	330881700	4295	4295	4295	4295	420
539	20241022	110000	329077800	4295	4295	4295	4295	200
540	20241022	105900	328218800	4280	4280	4280	4280	1
541	20241022	105800	328214520	4280	4280	4280	4280	114
542	20241022	105700	327726600	4295	4295	4295	4295	0
543	20241022	105600	327726600	4295	4280	4295	4280	2
544	20241022	105500	327718025	4290	4290	4290	4290	0
545	20241022	105400	327718025	4290	4290	4290	4290	101
546	20241022	105300	327284735	4295	4295	4295	4295	1
547	20241022	105200	327280440	4290	4290	4290	4290	0
548	20241022	105100	327280440	4290	4290	4290	4290	87
549	20241022	105000	326907210	4290	4290	4290	4290	0
550	20241022	104900	326907210	4290	4285	4290	4285	829
551	20241022	104800	323350805	4295	4295	4295	4295	0
552	20241022	104700	323350805	4295	4295	4295	4295	0
553	20241022	104600	323350805	4295	4290	4295	4280	11
554	20241022	104500	323303615	4295	4275	4295	4275	50
555	20241022	104400	323088915	4295	4275	4295	4275	40
556	20241022	104300	322917545	4265	4265	4265	4265	0
557	20241022	104200	322917545	4265	4270	4270	4265	123
558	20241022	104100	322392660	4270	4275	4275	4270	1134
559	20241022	104000	317550465	4270	4270	4270	4270	1
560	20241022	103900	317546195	4295	4295	4295	4295	0
561	20241022	103800	317546195	4295	4295	4295	4295	0
562	20241022	103700	317546195	4295	4295	4295	4295	1
563	20241022	103600	317541900	4270	4270	4270	4270	0
564	20241022	103500	317541900	4270	4270	4270	4270	1
565	20241022	103400	317537630	4300	4300	4300	4300	0
566	20241022	103300	317537630	4300	4300	4300	4300	0
567	20241022	103200	317537630	4300	4300	4300	4300	0
568	20241022	103100	317537630	4300	4280	4300	4280	23
569	20241022	103000	317439095	4280	4255	4280	4255	2303
570	20241022	102900	307639755	4260	4260	4260	4260	0
571	20241022	102800	307639755	4260	4250	4260	4250	1610
572	20241022	102700	300783250	4240	4240	4240	4240	9
573	20241022	102600	300745090	4250	4250	4250	4250	266
574	20241022	102500	299614590	4250	4240	4250	4240	70
575	20241022	102400	299317260	4240	4260	4260	4240	3283
576	20241022	102300	285351640	4260	4260	4260	4260	0
577	20241022	102200	285351640	4260	4255	4260	4255	2
578	20241022	102100	285343125	4255	4270	4270	4255	1098
579	20241022	102000	280660650	4270	4255	4270	4255	106
580	20241022	101900	280209530	4260	4260	4260	4260	0
581	20241022	101800	280209530	4260	4260	4260	4260	0
582	20241022	101700	280209530	4260	4260	4260	4260	3
583	20241022	101600	280196750	4275	4275	4275	4275	0
584	20241022	101500	280196750	4275	4270	4275	4270	1000
585	20241022	101400	275922230	4240	4260	4260	4240	6110
586	20241022	101300	249996410	4260	4260	4260	4260	856
587	20241022	101200	246349850	4260	4260	4260	4260	0
588	20241022	101100	246349850	4260	4265	4265	4260	921
589	20241022	101000	242423985	4265	4265	4265	4265	230
590	20241022	100900	241443035	4270	4280	4280	4270	308
591	20241022	100800	240127790	4275	4275	4275	4275	390
592	20241022	100700	238460540	4295	4300	4300	4295	4
593	20241022	100600	238443350	4300	4300	4300	4300	1
594	20241022	100500	238439050	4300	4280	4300	4270	4001
595	20241022	100400	221335080	4305	4300	4305	4300	56
596	20241022	100300	221094275	4300	4290	4300	4290	150
597	20241022	100200	220450570	4285	4270	4285	4265	1501
598	20241022	100100	214044140	4280	4280	4280	4280	0
599	20241022	100000	214044140	4280	4280	4280	4280	1
600	20241022	095900	214039860	4280	4275	4280	4270	2735
601	20241022	095800	202353635	4275	4275	4275	4275	70
602	20241022	095700	202054385	4295	4275	4295	4275	571
603	20241022	095600	199613340	4300	4300	4300	4300	0
604	20241022	095500	199613340	4300	4280	4300	4280	1001
605	20241022	095400	195329040	4300	4300	4300	4300	0
606	20241022	095300	195329040	4300	4300	4300	4300	883
607	20241022	095200	191532140	4300	4285	4300	4285	120
608	20241022	095100	191016440	4300	4295	4300	4295	1520
609	20241022	095000	184480460	4295	4295	4295	4295	983
610	20241022	094900	180258475	4295	4280	4295	4275	1002
611	20241022	094800	175969905	4280	4280	4280	4280	0
612	20241022	094700	175969905	4280	4275	4280	4275	1004
613	20241022	094600	171672805	4280	4280	4280	4280	1000
614	20241022	094500	167392805	4280	4300	4300	4280	2585
615	20241022	094400	156315095	4300	4305	4305	4300	1311
616	20241022	094300	150675680	4305	4305	4305	4305	232
617	20241022	094200	149676920	4320	4320	4320	4320	10
618	20241022	094100	149633720	4320	4310	4320	4310	977
619	20241022	094000	145417605	4310	4310	4310	4310	30
620	20241022	093900	145288305	4300	4300	4325	4300	235
621	20241022	093800	144276480	4300	4300	4300	4300	0
622	20241022	093700	144276480	4300	4310	4310	4300	2065
623	20241022	093600	135396330	4330	4330	4330	4330	1
624	20241022	093500	135392000	4300	4300	4300	4300	6
625	20241022	093400	135366200	4310	4310	4310	4300	182
626	20241022	093300	134582580	4300	4330	4330	4300	1063
627	20241022	093200	129991930	4330	4330	4330	4330	0
628	20241022	093100	129991930	4330	4330	4330	4330	75
629	20241022	093000	129667180	4330	4330	4330	4330	75
630	20241022	092900	129342430	4305	4295	4305	4295	1477
631	20241022	092800	122987610	4295	4275	4295	4270	347
632	20241022	092700	121504435	4280	4280	4280	4280	80
633	20241022	092600	121162035	4275	4275	4275	4275	0
634	20241022	092500	121162035	4275	4275	4275	4275	300
635	20241022	092400	119879535	4295	4295	4295	4295	50
636	20241022	092300	119664785	4295	4285	4295	4285	508
637	20241022	092200	117487995	4285	4265	4285	4265	745
638	20241022	092100	114308745	4265	4265	4265	4265	3
639	20241022	092000	114295950	4265	4260	4265	4240	282
640	20241022	091900	113095220	4240	4250	4250	4240	852
641	20241022	091800	109482480	4255	4255	4255	4255	2
642	20241022	091700	109473970	4255	4260	4260	4255	1271
643	20241022	091600	104065765	4255	4255	4255	4255	640
644	20241022	091500	101342565	4255	4235	4255	4235	507
645	20241022	091400	99193420	4235	4240	4240	4235	519
646	20241022	091300	96995305	4265	4265	4265	4265	44
647	20241022	091200	96807645	4265	4265	4265	4265	1
648	20241022	091100	96803380	4215	4220	4230	4215	1601
649	20241022	091000	90049090	4215	4215	4215	4215	105
650	20241022	090900	89606515	4210	4185	4235	4185	3173
651	20241022	090800	76184885	4175	4245	4245	4175	6653
652	20241022	090700	48275970	4245	4270	4270	4245	731
653	20241022	090600	45165405	4250	4275	4275	4250	2316
654	20241022	090500	35303500	4280	4300	4300	4280	1981
655	20241022	090400	26801465	4295	4305	4305	4295	558
656	20241022	090300	24402175	4305	4340	4340	4305	57
657	20241022	090200	24154830	4295	4350	4350	4295	461
658	20241022	090100	22169905	4360	4345	4365	4345	4242
659	20241022	090000	3722230	4345	4305	4345	4305	825