KissMeData/037440/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192200	613760915	4635	4635	4635	4635	2881
3	20241022	192100	613760915	4635	4635	4635	4635	0
4	20241022	192000	613760915	4635	4635	4635	4635	0
5	20241022	191900	613760915	4635	4635	4635	4635	0
6	20241022	191800	613760915	4635	4635	4635	4635	0
7	20241022	191700	613760915	4635	4635	4635	4635	0
8	20241022	191600	613760915	4635	4635	4635	4635	0
9	20241022	191500	613760915	4635	4635	4635	4635	0
10	20241022	191400	613760915	4635	4635	4635	4635	0
11	20241022	191300	613760915	4635	4635	4635	4635	0
12	20241022	191200	613760915	4635	4635	4635	4635	0
13	20241022	191100	613760915	4635	4635	4635	4635	0
14	20241022	191000	613760915	4635	4635	4635	4635	0
15	20241022	190900	613760915	4635	4635	4635	4635	0
16	20241022	190800	613760915	4635	4635	4635	4635	0
17	20241022	190700	613760915	4635	4635	4635	4635	0
18	20241022	190600	613760915	4635	4635	4635	4635	0
19	20241022	190500	613760915	4635	4635	4635	4635	0
20	20241022	190400	613760915	4635	4635	4635	4635	0
21	20241022	190300	613760915	4635	4635	4635	4635	0
22	20241022	190200	613760915	4635	4635	4635	4635	0
23	20241022	190100	613760915	4635	4635	4635	4635	0
24	20241022	190000	613760915	4635	4635	4635	4635	0
25	20241022	185900	613760915	4635	4635	4635	4635	0
26	20241022	185800	613760915	4635	4635	4635	4635	0
27	20241022	185700	613760915	4635	4635	4635	4635	0
28	20241022	185600	613760915	4635	4635	4635	4635	0
29	20241022	185500	613760915	4635	4635	4635	4635	0
30	20241022	185400	613760915	4635	4635	4635	4635	0
31	20241022	185300	613760915	4635	4635	4635	4635	0
32	20241022	185200	613760915	4635	4635	4635	4635	2881
33	20241022	185100	613760915	4635	4635	4635	4635	0
34	20241022	185000	613760915	4635	4635	4635	4635	0
35	20241022	184900	613760915	4635	4635	4635	4635	0
36	20241022	184800	613760915	4635	4635	4635	4635	0
37	20241022	184700	613760915	4635	4635	4635	4635	0
38	20241022	184600	613760915	4635	4635	4635	4635	0
39	20241022	184500	613760915	4635	4635	4635	4635	0
40	20241022	184400	613760915	4635	4635	4635	4635	0
41	20241022	184300	613760915	4635	4635	4635	4635	0
42	20241022	184200	613760915	4635	4635	4635	4635	0
43	20241022	184100	613760915	4635	4635	4635	4635	0
44	20241022	184000	613760915	4635	4635	4635	4635	0
45	20241022	183900	613760915	4635	4635	4635	4635	0
46	20241022	183800	613760915	4635	4635	4635	4635	0
47	20241022	183700	613760915	4635	4635	4635	4635	0
48	20241022	183600	613760915	4635	4635	4635	4635	0
49	20241022	183500	613760915	4635	4635	4635	4635	0
50	20241022	183400	613760915	4635	4635	4635	4635	0
51	20241022	183300	613760915	4635	4635	4635	4635	0
52	20241022	183200	613760915	4635	4635	4635	4635	0
53	20241022	183100	613760915	4635	4635	4635	4635	0
54	20241022	183000	613760915	4635	4635	4635	4635	0
55	20241022	182900	613760915	4635	4635	4635	4635	0
56	20241022	182800	613760915	4635	4635	4635	4635	0
57	20241022	182700	613760915	4635	4635	4635	4635	0
58	20241022	182600	613760915	4635	4635	4635	4635	0
59	20241022	182500	613760915	4635	4635	4635	4635	0
60	20241022	182400	613760915	4635	4635	4635	4635	0
61	20241022	182300	613760915	4635	4635	4635	4635	0
62	20241022	182200	613760915	4635	4635	4635	4635	2881
63	20241022	182100	613760915	4635	4635	4635	4635	0
64	20241022	182000	613760915	4635	4635	4635	4635	0
65	20241022	181900	613760915	4635	4635	4635	4635	0
66	20241022	181800	613760915	4635	4635	4635	4635	0
67	20241022	181700	613760915	4635	4635	4635	4635	0
68	20241022	181600	613760915	4635	4635	4635	4635	0
69	20241022	181500	613760915	4635	4635	4635	4635	0
70	20241022	181400	613760915	4635	4635	4635	4635	0
71	20241022	181300	613760915	4635	4635	4635	4635	0
72	20241022	181200	613760915	4635	4635	4635	4635	0
73	20241022	181100	613760915	4635	4635	4635	4635	0
74	20241022	181000	613760915	4635	4635	4635	4635	0
75	20241022	180900	613760915	4635	4635	4635	4635	0
76	20241022	180800	613760915	4635	4635	4635	4635	0
77	20241022	180700	613760915	4635	4635	4635	4635	0
78	20241022	180600	613760915	4635	4635	4635	4635	0
79	20241022	180500	613760915	4635	4635	4635	4635	0
80	20241022	180400	613760915	4635	4635	4635	4635	0
81	20241022	180300	613760915	4635	4635	4635	4635	0
82	20241022	180200	613760915	4635	4635	4635	4635	0
83	20241022	180100	613760915	4635	4635	4635	4635	0
84	20241022	180000	613760915	4635	4635	4635	4635	0
85	20241022	175900	613760915	4635	4635	4635	4635	0
86	20241022	175800	613760915	4635	4635	4635	4635	0
87	20241022	175700	613760915	4635	4635	4635	4635	0
88	20241022	175600	613760915	4635	4635	4635	4635	0
89	20241022	175500	613760915	4635	4635	4635	4635	0
90	20241022	175400	613760915	4635	4635	4635	4635	0
91	20241022	175300	613760915	4635	4635	4635	4635	0
92	20241022	175200	613760915	4635	4635	4635	4635	2881
93	20241022	175100	613760915	4635	4635	4635	4635	0
94	20241022	175000	613760915	4635	4635	4635	4635	0
95	20241022	174900	613760915	4635	4635	4635	4635	0
96	20241022	174800	613760915	4635	4635	4635	4635	0
97	20241022	174700	613760915	4635	4635	4635	4635	0
98	20241022	174600	613760915	4635	4635	4635	4635	0
99	20241022	174500	613760915	4635	4635	4635	4635	0
100	20241022	174400	613760915	4635	4635	4635	4635	0
101	20241022	174300	613760915	4635	4635	4635	4635	0
102	20241022	174200	613760915	4635	4635	4635	4635	0
103	20241022	174100	613760915	4635	4635	4635	4635	0
104	20241022	174000	613760915	4635	4635	4635	4635	0
105	20241022	173900	613760915	4635	4635	4635	4635	0
106	20241022	173800	613760915	4635	4635	4635	4635	0
107	20241022	173700	613760915	4635	4635	4635	4635	0
108	20241022	173600	613760915	4635	4635	4635	4635	0
109	20241022	173500	613760915	4635	4635	4635	4635	0
110	20241022	173400	613760915	4635	4635	4635	4635	0
111	20241022	173300	613760915	4635	4635	4635	4635	0
112	20241022	173200	613760915	4635	4635	4635	4635	0
113	20241022	173100	613760915	4635	4635	4635	4635	0
114	20241022	173000	613760915	4635	4635	4635	4635	0
115	20241022	172900	613760915	4635	4635	4635	4635	0
116	20241022	172800	613760915	4635	4635	4635	4635	0
117	20241022	172700	613760915	4635	4635	4635	4635	0
118	20241022	172600	613760915	4635	4635	4635	4635	0
119	20241022	172500	613760915	4635	4635	4635	4635	0
120	20241022	172400	613760915	4635	4635	4635	4635	0
121	20241022	172300	613760915	4635	4635	4635	4635	0
122	20241022	172200	613760915	4635	4635	4635	4635	2881
123	20241022	172100	613760915	4635	4635	4635	4635	0
124	20241022	172000	613760915	4635	4635	4635	4635	0
125	20241022	171900	613760915	4635	4635	4635	4635	0
126	20241022	171800	613760915	4635	4635	4635	4635	0
127	20241022	171700	613760915	4635	4635	4635	4635	0
128	20241022	171600	613760915	4635	4635	4635	4635	0
129	20241022	171500	613760915	4635	4635	4635	4635	0
130	20241022	171400	613760915	4635	4635	4635	4635	0
131	20241022	171300	613760915	4635	4635	4635	4635	0
132	20241022	171200	613760915	4635	4635	4635	4635	0
133	20241022	171100	613760915	4635	4635	4635	4635	0
134	20241022	171000	613760915	4635	4635	4635	4635	0
135	20241022	170900	613760915	4635	4635	4635	4635	0
136	20241022	170800	613760915	4635	4635	4635	4635	0
137	20241022	170700	613760915	4635	4635	4635	4635	0
138	20241022	170600	613760915	4635	4635	4635	4635	0
139	20241022	170500	613760915	4635	4635	4635	4635	0
140	20241022	170400	613760915	4635	4635	4635	4635	0
141	20241022	170300	613760915	4635	4635	4635	4635	0
142	20241022	170200	613760915	4635	4635	4635	4635	0
143	20241022	170100	613760915	4635	4635	4635	4635	0
144	20241022	170000	613760915	4635	4635	4635	4635	0
145	20241022	165900	613760915	4635	4635	4635	4635	0
146	20241022	165800	613760915	4635	4635	4635	4635	0
147	20241022	165700	613760915	4635	4635	4635	4635	0
148	20241022	165600	613760915	4635	4635	4635	4635	0
149	20241022	165500	613760915	4635	4635	4635	4635	0
150	20241022	165400	613760915	4635	4635	4635	4635	0
151	20241022	165300	613760915	4635	4635	4635	4635	0
152	20241022	165200	613760915	4635	4635	4635	4635	2881
153	20241022	165100	613760915	4635	4635	4635	4635	0
154	20241022	165000	613760915	4635	4635	4635	4635	0
155	20241022	164900	613760915	4635	4635	4635	4635	0
156	20241022	164800	613760915	4635	4635	4635	4635	0
157	20241022	164700	613760915	4635	4635	4635	4635	0
158	20241022	164600	613760915	4635	4635	4635	4635	0
159	20241022	164500	613760915	4635	4635	4635	4635	0
160	20241022	164400	613760915	4635	4635	4635	4635	0
161	20241022	164300	613760915	4635	4635	4635	4635	0
162	20241022	164200	613760915	4635	4635	4635	4635	0
163	20241022	164100	613760915	4635	4635	4635	4635	0
164	20241022	164000	613760915	4635	4635	4635	4635	0
165	20241022	163900	613760915	4635	4635	4635	4635	0
166	20241022	163800	613760915	4635	4635	4635	4635	0
167	20241022	163700	613760915	4635	4635	4635	4635	0
168	20241022	163600	613760915	4635	4635	4635	4635	0
169	20241022	163500	613760915	4635	4635	4635	4635	0
170	20241022	163400	613760915	4635	4635	4635	4635	0
171	20241022	163300	613760915	4635	4635	4635	4635	0
172	20241022	163200	613760915	4635	4635	4635	4635	0
173	20241022	163100	613760915	4635	4635	4635	4635	0
174	20241022	163000	613760915	4635	4635	4635	4635	0
175	20241022	162900	613760915	4635	4635	4635	4635	0
176	20241022	162800	613760915	4635	4635	4635	4635	0
177	20241022	162700	613760915	4635	4635	4635	4635	0
178	20241022	162600	613760915	4635	4635	4635	4635	0
179	20241022	162500	613760915	4635	4635	4635	4635	0
180	20241022	162400	613760915	4635	4635	4635	4635	0
181	20241022	162300	613760915	4635	4635	4635	4635	0
182	20241022	162200	613760915	4635	4635	4635	4635	2881
183	20241022	162100	613760915	4635	4635	4635	4635	0
184	20241022	162000	613760915	4635	4635	4635	4635	0
185	20241022	161900	613760915	4635	4635	4635	4635	0
186	20241022	161800	613760915	4635	4635	4635	4635	0
187	20241022	161700	613760915	4635	4635	4635	4635	0
188	20241022	161600	613760915	4635	4635	4635	4635	0
189	20241022	161500	613760915	4635	4635	4635	4635	0
190	20241022	161400	613760915	4635	4635	4635	4635	0
191	20241022	161300	613760915	4635	4635	4635	4635	0
192	20241022	161200	613760915	4635	4635	4635	4635	0
193	20241022	161100	613760915	4635	4635	4635	4635	0
194	20241022	161000	613760915	4635	4635	4635	4635	0
195	20241022	160900	613760915	4635	4635	4635	4635	0
196	20241022	160800	613760915	4635	4635	4635	4635	0
197	20241022	160700	613760915	4635	4635	4635	4635	0
198	20241022	160600	613760915	4635	4635	4635	4635	0
199	20241022	160500	613760915	4635	4635	4635	4635	0
200	20241022	160400	613760915	4635	4635	4635	4635	0
201	20241022	160300	613760915	4635	4635	4635	4635	0
202	20241022	160200	613760915	4635	4635	4635	4635	0
203	20241022	160100	613760915	4635	4635	4635	4635	0
204	20241022	160000	613760915	4635	4635	4635	4635	0
205	20241022	155900	613760915	4635	4635	4635	4635	0
206	20241022	155800	613760915	4635	4635	4635	4635	0
207	20241022	155700	613760915	4635	4635	4635	4635	0
208	20241022	155600	613760915	4635	4635	4635	4635	0
209	20241022	155500	613760915	4635	4635	4635	4635	0
210	20241022	155400	613760915	4635	4635	4635	4635	0
211	20241022	155300	613760915	4635	4635	4635	4635	0
212	20241022	155200	613760915	4635	4635	4635	4635	2881
213	20241022	155100	613760915	4635	4635	4635	4635	0
214	20241022	155000	613760915	4635	4635	4635	4635	0
215	20241022	154900	613760915	4635	4635	4635	4635	0
216	20241022	154800	613760915	4635	4635	4635	4635	0
217	20241022	154700	613760915	4635	4635	4635	4635	0
218	20241022	154600	613760915	4635	4635	4635	4635	0
219	20241022	154500	613760915	4635	4635	4635	4635	0
220	20241022	154400	613760915	4635	4635	4635	4635	0
221	20241022	154300	613760915	4635	4635	4635	4635	0
222	20241022	154200	613760915	4635	4635	4635	4635	0
223	20241022	154100	613760915	4635	4635	4635	4635	0
224	20241022	154000	613760915	4635	4635	4635	4635	0
225	20241022	153900	613760915	4635	4635	4635	4635	0
226	20241022	153800	613760915	4635	4635	4635	4635	0
227	20241022	153700	613760915	4635	4635	4635	4635	0
228	20241022	153600	613760915	4635	4635	4635	4635	0
229	20241022	153500	613760915	4635	4635	4635	4635	0
230	20241022	153400	613760915	4635	4635	4635	4635	0
231	20241022	153300	613760915	4635	4635	4635	4635	0
232	20241022	153200	613760915	4635	4635	4635	4635	0
233	20241022	153100	613760915	4635	4635	4635	4635	0
234	20241022	153000	613760915	4635	4635	4635	4635	2881
235	20241022	152900	600407480	4635	4635	4635	4635	0
236	20241022	152800	600407480	4635	4635	4635	4635	0
237	20241022	152700	600407480	4635	4635	4635	4635	0
238	20241022	152600	600407480	4635	4635	4635	4635	0
239	20241022	152500	600407480	4635	4635	4635	4635	0
240	20241022	152400	600407480	4635	4635	4635	4635	0
241	20241022	152300	600407480	4635	4635	4635	4635	0
242	20241022	152200	600407480	4635	4635	4635	4635	0
243	20241022	152100	600407480	4635	4635	4635	4635	0
244	20241022	152000	600407480	4635	4635	4635	4635	0
245	20241022	151900	600407480	4635	4620	4635	4620	613
246	20241022	151800	597570395	4615	4620	4620	4615	23
247	20241022	151700	597464220	4620	4620	4620	4620	103
248	20241022	151600	596988360	4620	4620	4620	4620	0
249	20241022	151500	596988360	4620	4620	4620	4620	0
250	20241022	151400	596988360	4620	4620	4620	4620	0
251	20241022	151300	596988360	4620	4615	4630	4615	89
252	20241022	151200	596577290	4630	4630	4630	4630	40
253	20241022	151100	596392090	4630	4615	4630	4615	25
254	20241022	151000	596276655	4615	4625	4625	4610	3842
255	20241022	150900	578552550	4630	4630	4630	4630	1
256	20241022	150800	578547920	4630	4630	4630	4630	2
257	20241022	150700	578538660	4630	4620	4630	4620	5
258	20241022	150600	578515550	4620	4620	4620	4620	58
259	20241022	150500	578247590	4615	4615	4615	4615	106
260	20241022	150400	577758400	4620	4620	4620	4620	2
261	20241022	150300	577749160	4620	4620	4620	4620	167
262	20241022	150200	576977620	4620	4620	4620	4620	50
263	20241022	150100	576746620	4630	4630	4630	4630	0
264	20241022	150000	576746620	4630	4615	4630	4610	281
265	20241022	145900	575450675	4630	4625	4630	4615	60
266	20241022	145800	575173605	4630	4625	4630	4625	9
267	20241022	145700	575131975	4610	4615	4615	4610	1821
268	20241022	145600	566735910	4625	4620	4625	4615	2684
269	20241022	145500	554346315	4620	4620	4620	4620	191
270	20241022	145400	553463895	4620	4620	4620	4620	55
271	20241022	145300	553209795	4615	4615	4615	4615	160
272	20241022	145200	552471395	4620	4620	4620	4615	33
273	20241022	145100	552318940	4620	4620	4620	4620	40
274	20241022	145000	552134140	4625	4625	4625	4625	9
275	20241022	144900	552092515	4620	4630	4635	4620	3325
276	20241022	144800	536709860	4635	4640	4640	4630	65
277	20241022	144700	536408885	4635	4635	4635	4635	3
278	20241022	144600	536394980	4630	4630	4630	4630	0
279	20241022	144500	536394980	4630	4630	4630	4630	0
280	20241022	144400	536394980	4630	4635	4640	4630	470
281	20241022	144300	534217350	4640	4640	4640	4640	60
282	20241022	144200	533938950	4635	4635	4635	4635	0
283	20241022	144100	533938950	4635	4640	4640	4635	18
284	20241022	144000	533855465	4640	4635	4640	4635	29
285	20241022	143900	533721045	4635	4635	4635	4635	0
286	20241022	143800	533721045	4635	4635	4635	4635	8
287	20241022	143700	533683965	4635	4635	4635	4635	2
288	20241022	143600	533674695	4635	4635	4635	4635	0
289	20241022	143500	533674695	4635	4635	4635	4635	0
290	20241022	143400	533674695	4635	4635	4635	4635	0
291	20241022	143300	533674695	4635	4635	4635	4635	0
292	20241022	143200	533674695	4635	4635	4635	4635	0
293	20241022	143100	533674695	4635	4635	4635	4635	193
294	20241022	143000	532780140	4635	4635	4635	4635	29
295	20241022	142900	532645725	4640	4640	4640	4640	0
296	20241022	142800	532645725	4640	4640	4640	4640	0
297	20241022	142700	532645725	4640	4640	4640	4640	5
298	20241022	142600	532622525	4640	4640	4640	4640	0
299	20241022	142500	532622525	4640	4640	4640	4640	11
300	20241022	142400	532571485	4640	4630	4640	4630	2001
301	20241022	142300	523306845	4640	4640	4640	4640	1
302	20241022	142200	523302205	4640	4640	4640	4640	0
303	20241022	142100	523302205	4640	4640	4640	4640	0
304	20241022	142000	523302205	4640	4640	4640	4640	1
305	20241022	141900	523297565	4630	4630	4630	4630	0
306	20241022	141800	523297565	4630	4630	4630	4630	51
307	20241022	141700	523061435	4640	4640	4640	4640	0
308	20241022	141600	523061435	4640	4640	4640	4640	0
309	20241022	141500	523061435	4640	4640	4640	4640	21
310	20241022	141400	522963995	4640	4635	4640	4635	742
311	20241022	141300	519524775	4640	4640	4640	4640	0
312	20241022	141200	519524775	4640	4640	4640	4640	0
313	20241022	141100	519524775	4640	4630	4640	4630	5
314	20241022	141000	519501595	4630	4630	4630	4630	0
315	20241022	140900	519501595	4630	4630	4630	4630	1867
316	20241022	140800	510857385	4640	4640	4640	4640	0
317	20241022	140700	510857385	4640	4640	4640	4640	1
318	20241022	140600	510852745	4640	4635	4640	4625	74
319	20241022	140500	510510195	4640	4640	4640	4640	0
320	20241022	140400	510510195	4640	4635	4640	4635	114
321	20241022	140300	509981800	4640	4640	4640	4640	20
322	20241022	140200	509889000	4640	4640	4640	4640	3
323	20241022	140100	509875080	4635	4635	4635	4635	3489
324	20241022	140000	493703565	4630	4630	4630	4630	96
325	20241022	135900	493259085	4635	4635	4635	4635	550
326	20241022	135800	490709835	4640	4640	4640	4640	0
327	20241022	135700	490709835	4640	4640	4640	4640	0
328	20241022	135600	490709835	4640	4640	4640	4640	0
329	20241022	135500	490709835	4640	4635	4640	4635	110
330	20241022	135400	490199935	4635	4635	4635	4635	30
331	20241022	135300	490060885	4645	4645	4645	4645	0
332	20241022	135200	490060885	4645	4630	4645	4630	30
333	20241022	135100	489921970	4635	4635	4635	4635	0
334	20241022	135000	489921970	4635	4635	4635	4635	118
335	20241022	134900	489375040	4645	4645	4645	4645	1
336	20241022	134800	489370395	4635	4645	4645	4635	34
337	20241022	134700	489212755	4645	4645	4645	4645	1
338	20241022	134600	489208110	4635	4640	4640	4635	1580
339	20241022	134500	481884435	4645	4645	4645	4645	11
340	20241022	134400	481833340	4640	4640	4640	4640	0
341	20241022	134300	481833340	4640	4640	4640	4640	0
342	20241022	134200	481833340	4640	4640	4640	4640	0
343	20241022	134100	481833340	4640	4640	4640	4640	0
344	20241022	134000	481833340	4640	4640	4640	4640	316
345	20241022	133900	480367100	4645	4645	4645	4645	200
346	20241022	133800	479438100	4650	4650	4650	4650	0
347	20241022	133700	479438100	4650	4650	4650	4650	0
348	20241022	133600	479438100	4650	4650	4650	4650	10
349	20241022	133500	479391600	4645	4645	4645	4645	10
350	20241022	133400	479345150	4645	4645	4645	4645	0
351	20241022	133300	479345150	4645	4645	4645	4640	30
352	20241022	133200	479205850	4645	4645	4645	4645	1000
353	20241022	133100	474560850	4635	4635	4635	4635	154
354	20241022	133000	473847060	4635	4635	4635	4635	0
355	20241022	132900	473847060	4635	4635	4635	4635	0
356	20241022	132800	473847060	4635	4635	4635	4635	0
357	20241022	132700	473847060	4635	4635	4635	4635	0
358	20241022	132600	473847060	4635	4635	4635	4635	0
359	20241022	132500	473847060	4635	4635	4635	4635	0
360	20241022	132400	473847060	4635	4635	4635	4635	0
361	20241022	132300	473847060	4635	4635	4635	4635	10
362	20241022	132200	473800710	4635	4635	4635	4635	0
363	20241022	132100	473800710	4635	4635	4635	4635	394
364	20241022	132000	471974520	4635	4635	4635	4635	180
365	20241022	131900	471140220	4635	4635	4635	4635	0
366	20241022	131800	471140220	4635	4635	4635	4635	0
367	20241022	131700	471140220	4635	4635	4635	4635	0
368	20241022	131600	471140220	4635	4640	4640	4635	300
369	20241022	131500	469748270	4635	4635	4635	4635	0
370	20241022	131400	469748270	4635	4635	4635	4635	1333
371	20241022	131300	463569815	4650	4650	4650	4650	0
372	20241022	131200	463569815	4650	4630	4650	4630	1340
373	20241022	131100	457346005	4640	4640	4640	4640	1
374	20241022	131000	457341365	4640	4640	4640	4640	1
375	20241022	130900	457336725	4645	4645	4645	4645	400
376	20241022	130800	455478725	4640	4640	4640	4640	1
377	20241022	130700	455474085	4645	4625	4645	4620	1401
378	20241022	130600	448998330	4625	4625	4625	4625	1030
379	20241022	130500	444234580	4625	4635	4635	4625	3000
380	20241022	130400	430343025	4635	4635	4635	4635	0
381	20241022	130300	430343025	4635	4635	4635	4635	0
382	20241022	130200	430343025	4635	4635	4635	4635	0
383	20241022	130100	430343025	4635	4635	4635	4635	0
384	20241022	130000	430343025	4635	4635	4635	4635	0
385	20241022	125900	430343025	4635	4635	4635	4635	0
386	20241022	125800	430343025	4635	4635	4635	4635	23
387	20241022	125700	430236420	4635	4635	4635	4635	450
388	20241022	125600	428150670	4635	4635	4635	4635	0
389	20241022	125500	428150670	4635	4635	4635	4635	0
390	20241022	125400	428150670	4635	4635	4635	4635	5
391	20241022	125300	428127495	4635	4635	4635	4635	0
392	20241022	125200	428127495	4635	4635	4635	4635	35
393	20241022	125100	427965270	4635	4635	4635	4635	100
394	20241022	125000	427501770	4630	4630	4630	4630	0
395	20241022	124900	427501770	4630	4640	4640	4630	1378
396	20241022	124800	421113765	4645	4645	4645	4645	100
397	20241022	124700	420649265	4640	4640	4640	4640	168
398	20241022	124600	419869745	4645	4645	4645	4645	0
399	20241022	124500	419869745	4645	4645	4645	4645	5
400	20241022	124400	419846520	4645	4645	4645	4645	1
401	20241022	124300	419841875	4645	4645	4645	4645	93
402	20241022	124200	419409890	4645	4645	4645	4645	0
403	20241022	124100	419409890	4645	4645	4645	4645	0
404	20241022	124000	419409890	4645	4645	4645	4645	0
405	20241022	123900	419409890	4645	4645	4645	4645	0
406	20241022	123800	419409890	4645	4645	4645	4645	0
407	20241022	123700	419409890	4645	4645	4645	4645	13
408	20241022	123600	419349505	4650	4650	4650	4650	124
409	20241022	123500	418772905	4655	4655	4655	4655	0
410	20241022	123400	418772905	4655	4650	4655	4650	510
411	20241022	123300	416401355	4645	4645	4645	4645	29
412	20241022	123200	416266650	4650	4650	4650	4650	0
413	20241022	123100	416266650	4650	4650	4650	4650	20
414	20241022	123000	416173650	4655	4655	4655	4655	0
415	20241022	122900	416173650	4655	4655	4655	4655	0
416	20241022	122800	416173650	4655	4655	4655	4655	1
417	20241022	122700	416168995	4655	4655	4655	4655	1000
418	20241022	122600	411513995	4655	4655	4655	4655	3001
419	20241022	122500	397544340	4640	4645	4645	4640	149
420	20241022	122400	396852300	4655	4655	4655	4655	1
421	20241022	122300	396847645	4645	4645	4645	4645	0
422	20241022	122200	396847645	4645	4655	4655	4645	50
423	20241022	122100	396614960	4660	4660	4660	4660	11
424	20241022	122000	396563700	4655	4655	4655	4655	2
425	20241022	121900	396554390	4660	4660	4660	4660	1
426	20241022	121800	396549730	4655	4660	4660	4655	6
427	20241022	121700	396521775	4660	4660	4660	4660	0
428	20241022	121600	396521775	4660	4660	4660	4660	1
429	20241022	121500	396517115	4655	4655	4655	4655	2
430	20241022	121400	396507805	4660	4660	4660	4660	0
431	20241022	121300	396507805	4660	4660	4660	4660	10
432	20241022	121200	396461205	4660	4660	4660	4660	1
433	20241022	121100	396456545	4660	4660	4660	4660	1
434	20241022	121000	396451885	4655	4660	4660	4655	13
435	20241022	120900	396391310	4660	4660	4660	4660	0
436	20241022	120800	396391310	4660	4660	4660	4660	0
437	20241022	120700	396391310	4660	4660	4660	4660	1
438	20241022	120600	396386650	4660	4660	4660	4660	0
439	20241022	120500	396386650	4660	4660	4660	4660	0
440	20241022	120400	396386650	4660	4660	4660	4660	100
441	20241022	120300	395920650	4660	4660	4660	4660	0
442	20241022	120200	395920650	4660	4660	4660	4660	0
443	20241022	120100	395920650	4660	4660	4660	4660	0
444	20241022	120000	395920650	4660	4660	4660	4660	0
445	20241022	115900	395920650	4660	4660	4660	4660	0
446	20241022	115800	395920650	4660	4660	4660	4660	1
447	20241022	115700	395915990	4655	4640	4655	4640	2842
448	20241022	115600	382706085	4640	4635	4640	4635	958
449	20241022	115500	378264950	4640	4640	4640	4640	0
450	20241022	115400	378264950	4640	4640	4640	4640	156
451	20241022	115300	377541110	4640	4640	4640	4640	0
452	20241022	115200	377541110	4640	4640	4640	4640	0
453	20241022	115100	377541110	4640	4640	4640	4640	62
454	20241022	115000	377253430	4640	4640	4640	4640	390
455	20241022	114900	375443830	4640	4640	4640	4640	20
456	20241022	114800	375351030	4640	4640	4640	4640	28
457	20241022	114700	375221110	4640	4640	4640	4640	1
458	20241022	114600	375216470	4640	4640	4640	4640	17
459	20241022	114500	375137590	4640	4640	4640	4640	39
460	20241022	114400	374956630	4640	4640	4640	4640	0
461	20241022	114300	374956630	4640	4640	4640	4640	0
462	20241022	114200	374956630	4640	4640	4640	4640	0
463	20241022	114100	374956630	4640	4640	4640	4640	300
464	20241022	114000	373564630	4640	4640	4640	4640	0
465	20241022	113900	373564630	4640	4640	4640	4640	18
466	20241022	113800	373481110	4640	4640	4640	4640	590
467	20241022	113700	370743510	4645	4645	4645	4645	2
468	20241022	113600	370734220	4640	4640	4640	4640	0
469	20241022	113500	370734220	4640	4640	4640	4640	0
470	20241022	113400	370734220	4640	4640	4640	4640	229
471	20241022	113300	369671660	4640	4640	4640	4640	0
472	20241022	113200	369671660	4640	4640	4640	4640	0
473	20241022	113100	369671660	4640	4640	4640	4640	0
474	20241022	113000	369671660	4640	4640	4640	4640	0
475	20241022	112900	369671660	4640	4640	4640	4640	3
476	20241022	112800	369657740	4645	4645	4645	4645	12
477	20241022	112700	369602000	4645	4645	4645	4645	0
478	20241022	112600	369602000	4645	4645	4645	4645	877
479	20241022	112500	365528335	4645	4645	4645	4645	0
480	20241022	112400	365528335	4645	4645	4645	4645	513
481	20241022	112300	363145450	4645	4645	4645	4645	153
482	20241022	112200	362434765	4640	4640	4640	4640	20
483	20241022	112100	362341965	4645	4645	4645	4645	0
484	20241022	112000	362341965	4645	4645	4645	4645	0
485	20241022	111900	362341965	4645	4645	4645	4645	241
486	20241022	111800	361222520	4640	4640	4640	4640	197
487	20241022	111700	360308440	4640	4640	4640	4635	7
488	20241022	111600	360275965	4640	4640	4640	4640	0
489	20241022	111500	360275965	4640	4640	4640	4640	100
490	20241022	111400	359811965	4640	4640	4640	4640	0
491	20241022	111300	359811965	4640	4640	4640	4640	2
492	20241022	111200	359802685	4645	4645	4645	4645	0
493	20241022	111100	359802685	4645	4645	4645	4645	0
494	20241022	111000	359802685	4645	4645	4645	4645	1
495	20241022	110900	359798040	4640	4630	4640	4630	1384
496	20241022	110800	353382060	4620	4620	4620	4620	0
497	20241022	110700	353382060	4620	4625	4625	4620	22
498	20241022	110600	353280405	4620	4635	4635	4620	2502
499	20241022	110500	341707805	4630	4630	4630	4630	0
500	20241022	110400	341707805	4630	4630	4630	4630	1105
501	20241022	110300	336591655	4635	4635	4635	4635	95
502	20241022	110200	336151330	4635	4635	4635	4635	10
503	20241022	110100	336104980	4640	4640	4640	4640	101
504	20241022	110000	335636340	4635	4635	4635	4635	1
505	20241022	105900	335631705	4635	4635	4635	4635	22
506	20241022	105800	335529735	4635	4635	4635	4635	10
507	20241022	105700	335483385	4635	4635	4635	4635	13
508	20241022	105600	335423130	4635	4635	4635	4635	64
509	20241022	105500	335126490	4640	4640	4640	4640	10
510	20241022	105400	335080090	4645	4645	4645	4645	2
511	20241022	105300	335070800	4630	4630	4630	4630	0
512	20241022	105200	335070800	4630	4630	4630	4630	0
513	20241022	105100	335070800	4630	4630	4630	4630	29
514	20241022	105000	334936530	4650	4645	4650	4625	54
515	20241022	104900	334685485	4625	4625	4625	4625	0
516	20241022	104800	334685485	4625	4635	4635	4625	601
517	20241022	104700	331905305	4635	4635	4635	4635	2
518	20241022	104600	331896035	4630	4630	4630	4630	0
519	20241022	104500	331896035	4630	4635	4635	4630	500
520	20241022	104400	329580750	4650	4650	4650	4650	50
521	20241022	104300	329348250	4625	4625	4625	4625	0
522	20241022	104200	329348250	4625	4625	4625	4625	0
523	20241022	104100	329348250	4625	4625	4625	4625	0
524	20241022	104000	329348250	4625	4625	4625	4625	0
525	20241022	103900	329348250	4625	4625	4625	4625	0
526	20241022	103800	329348250	4625	4625	4625	4625	0
527	20241022	103700	329348250	4625	4625	4625	4625	0
528	20241022	103600	329348250	4625	4625	4625	4625	0
529	20241022	103500	329348250	4625	4625	4630	4625	930
530	20241022	103400	325046995	4625	4645	4645	4625	835
531	20241022	103300	321181405	4650	4650	4650	4650	0
532	20241022	103200	321181405	4650	4650	4650	4650	0
533	20241022	103100	321181405	4650	4650	4650	4650	801
534	20241022	103000	317456755	4645	4650	4650	4645	26
535	20241022	102900	317335885	4650	4650	4650	4650	6
536	20241022	102800	317307985	4650	4650	4650	4650	1
537	20241022	102700	317303335	4625	4645	4650	4625	149
538	20241022	102600	316612220	4640	4645	4645	4640	2
539	20241022	102500	316602935	4650	4630	4650	4625	2283
540	20241022	102400	306039200	4650	4650	4650	4650	1
541	20241022	102300	306034550	4645	4645	4645	4645	343
542	20241022	102200	304441315	4645	4645	4645	4645	1
543	20241022	102100	304436670	4625	4640	4640	4625	94
544	20241022	102000	304001890	4645	4645	4645	4645	0
545	20241022	101900	304001890	4645	4645	4645	4645	1
546	20241022	101800	303997245	4625	4625	4625	4625	175
547	20241022	101700	303187870	4630	4625	4650	4620	6740
548	20241022	101600	272039335	4625	4625	4645	4625	1314
549	20241022	101500	265943245	4645	4645	4645	4645	0
550	20241022	101400	265943245	4645	4645	4645	4645	0
551	20241022	101300	265943245	4645	4625	4645	4625	92
552	20241022	101200	265517505	4620	4625	4625	4620	507
553	20241022	101100	263174420	4625	4630	4630	4625	1001
554	20241022	101000	258544785	4625	4640	4640	4625	5211
555	20241022	100900	234428715	4650	4650	4650	4650	7
556	20241022	100800	234396165	4650	4650	4650	4650	8
557	20241022	100700	234358965	4650	4650	4650	4645	49
558	20241022	100600	234131130	4650	4650	4650	4650	9
559	20241022	100500	234089280	4650	4635	4650	4635	1401
560	20241022	100400	227595580	4635	4640	4640	4635	769
561	20241022	100300	224031245	4645	4650	4650	4640	26
562	20241022	100200	223910450	4655	4650	4655	4650	509
563	20241022	100100	221542045	4650	4650	4650	4650	11
564	20241022	100000	221490895	4645	4640	4645	4640	2
565	20241022	095900	221481610	4620	4630	4630	4620	3000
566	20241022	095800	207621600	4620	4625	4625	4620	3000
567	20241022	095700	193761100	4620	4625	4630	4620	2894
568	20241022	095600	180363265	4625	4630	4630	4625	307
569	20241022	095500	178943125	4630	4640	4640	4630	1743
570	20241022	095400	170869455	4665	4645	4665	4640	211
571	20241022	095300	169890100	4645	4645	4645	4645	0
572	20241022	095200	169890100	4645	4645	4650	4645	51
573	20241022	095100	169653200	4645	4645	4665	4640	264
574	20241022	095000	168427405	4680	4645	4680	4645	201
575	20241022	094900	167493725	4650	4655	4655	4650	2000
576	20241022	094800	158193720	4650	4685	4685	4650	5631
577	20241022	094700	131981035	4655	4670	4670	4655	335
578	20241022	094600	130419830	4670	4670	4670	4665	187
579	20241022	094500	129546970	4670	4670	4670	4665	57
580	20241022	094400	129280785	4670	4680	4680	4670	4174
581	20241022	094300	109760365	4685	4685	4685	4685	501
582	20241022	094200	107413180	4690	4690	4690	4685	29
583	20241022	094100	107277260	4690	4695	4705	4690	531
584	20241022	094000	104786760	4695	4695	4695	4695	10
585	20241022	093900	104739810	4690	4695	4695	4690	1004
586	20241022	093800	100029995	4700	4700	4700	4700	955
587	20241022	093700	95541495	4700	4700	4700	4700	50
588	20241022	093600	95306495	4700	4700	4700	4700	57
589	20241022	093500	95038595	4705	4705	4705	4705	10
590	20241022	093400	94991545	4710	4710	4710	4710	2
591	20241022	093300	94982125	4710	4715	4715	4710	7
592	20241022	093200	94949130	4715	4715	4715	4715	1002
593	20241022	093100	90224700	4715	4715	4715	4715	101
594	20241022	093000	89748485	4720	4720	4720	4720	2
595	20241022	092900	89739045	4720	4705	4720	4690	1958
596	20241022	092800	80540850	4705	4715	4715	4705	59
597	20241022	092700	80263245	4715	4705	4715	4705	2
598	20241022	092600	80253825	4705	4710	4710	4705	632
599	20241022	092500	77278130	4720	4720	4720	4720	1
600	20241022	092400	77273410	4710	4715	4715	4710	9
601	20241022	092300	77231015	4710	4710	4710	4710	200
602	20241022	092200	76289015	4710	4710	4710	4710	0
603	20241022	092100	76289015	4710	4715	4715	4710	27
604	20241022	092000	76161740	4710	4705	4710	4705	104
605	20241022	091900	75672370	4700	4705	4705	4700	307
606	20241022	091800	74228690	4710	4695	4710	4690	607
607	20241022	091700	71370685	4695	4700	4700	4695	137
608	20241022	091600	70727255	4715	4710	4715	4710	1158
609	20241022	091500	65272245	4705	4710	4710	4705	3
610	20241022	091400	65258125	4710	4700	4710	4690	109
611	20241022	091300	64746200	4700	4710	4710	4700	118
612	20241022	091200	64191320	4695	4695	4695	4695	19
613	20241022	091100	64102115	4725	4710	4725	4690	521
614	20241022	091000	61654340	4710	4710	4710	4710	45
615	20241022	090900	61442390	4710	4710	4710	4695	14
616	20241022	090800	61376465	4695	4700	4720	4695	514
617	20241022	090700	58961810	4725	4720	4725	4700	2308
618	20241022	090600	48108570	4735	4730	4735	4720	572
619	20241022	090500	45407875	4730	4760	4760	4730	4409
620	20241022	090400	24484220	4760	4745	4760	4745	246
621	20241022	090300	23313275	4750	4755	4755	4750	1017
622	20241022	090200	18480390	4760	4780	4780	4760	279
623	20241022	090100	17151935	4755	4755	4755	4755	0
624	20241022	090000	17151935	4755	4745	4815	4745	3612