KissMeData/056360/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193900	286002925	4835	4835	4835	4835	3321
3	20241023	193800	286002925	4835	4835	4835	4835	0
4	20241023	193700	286002925	4835	4835	4835	4835	0
5	20241023	193600	286002925	4835	4835	4835	4835	0
6	20241023	193500	286002925	4835	4835	4835	4835	0
7	20241023	193400	286002925	4835	4835	4835	4835	0
8	20241023	193300	286002925	4835	4835	4835	4835	0
9	20241023	193200	286002925	4835	4835	4835	4835	0
10	20241023	193100	286002925	4835	4835	4835	4835	0
11	20241023	193000	286002925	4835	4835	4835	4835	0
12	20241023	192900	286002925	4835	4835	4835	4835	0
13	20241023	192800	286002925	4835	4835	4835	4835	0
14	20241023	192700	286002925	4835	4835	4835	4835	0
15	20241023	192600	286002925	4835	4835	4835	4835	0
16	20241023	192500	286002925	4835	4835	4835	4835	0
17	20241023	192400	286002925	4835	4835	4835	4835	0
18	20241023	192300	286002925	4835	4835	4835	4835	0
19	20241023	192200	286002925	4835	4835	4835	4835	0
20	20241023	192100	286002925	4835	4835	4835	4835	0
21	20241023	192000	286002925	4835	4835	4835	4835	0
22	20241023	191900	286002925	4835	4835	4835	4835	0
23	20241023	191800	286002925	4835	4835	4835	4835	0
24	20241023	191700	286002925	4835	4835	4835	4835	0
25	20241023	191600	286002925	4835	4835	4835	4835	0
26	20241023	191500	286002925	4835	4835	4835	4835	0
27	20241023	191400	286002925	4835	4835	4835	4835	0
28	20241023	191300	286002925	4835	4835	4835	4835	0
29	20241023	191200	286002925	4835	4835	4835	4835	0
30	20241023	191100	286002925	4835	4835	4835	4835	0
31	20241023	191000	286002925	4835	4835	4835	4835	0
32	20241023	190900	286002925	4835	4835	4835	4835	3321
33	20241023	190800	286002925	4835	4835	4835	4835	0
34	20241023	190700	286002925	4835	4835	4835	4835	0
35	20241023	190600	286002925	4835	4835	4835	4835	0
36	20241023	190500	286002925	4835	4835	4835	4835	0
37	20241023	190400	286002925	4835	4835	4835	4835	0
38	20241023	190300	286002925	4835	4835	4835	4835	0
39	20241023	190200	286002925	4835	4835	4835	4835	0
40	20241023	190100	286002925	4835	4835	4835	4835	0
41	20241023	190000	286002925	4835	4835	4835	4835	0
42	20241023	185900	286002925	4835	4835	4835	4835	0
43	20241023	185800	286002925	4835	4835	4835	4835	0
44	20241023	185700	286002925	4835	4835	4835	4835	0
45	20241023	185600	286002925	4835	4835	4835	4835	0
46	20241023	185500	286002925	4835	4835	4835	4835	0
47	20241023	185400	286002925	4835	4835	4835	4835	0
48	20241023	185300	286002925	4835	4835	4835	4835	0
49	20241023	185200	286002925	4835	4835	4835	4835	0
50	20241023	185100	286002925	4835	4835	4835	4835	0
51	20241023	185000	286002925	4835	4835	4835	4835	0
52	20241023	184900	286002925	4835	4835	4835	4835	0
53	20241023	184800	286002925	4835	4835	4835	4835	0
54	20241023	184700	286002925	4835	4835	4835	4835	0
55	20241023	184600	286002925	4835	4835	4835	4835	0
56	20241023	184500	286002925	4835	4835	4835	4835	0
57	20241023	184400	286002925	4835	4835	4835	4835	0
58	20241023	184300	286002925	4835	4835	4835	4835	0
59	20241023	184200	286002925	4835	4835	4835	4835	0
60	20241023	184100	286002925	4835	4835	4835	4835	0
61	20241023	184000	286002925	4835	4835	4835	4835	0
62	20241023	183900	286002925	4835	4835	4835	4835	3321
63	20241023	183800	286002925	4835	4835	4835	4835	0
64	20241023	183700	286002925	4835	4835	4835	4835	0
65	20241023	183600	286002925	4835	4835	4835	4835	0
66	20241023	183500	286002925	4835	4835	4835	4835	0
67	20241023	183400	286002925	4835	4835	4835	4835	0
68	20241023	183300	286002925	4835	4835	4835	4835	0
69	20241023	183200	286002925	4835	4835	4835	4835	0
70	20241023	183100	286002925	4835	4835	4835	4835	0
71	20241023	183000	286002925	4835	4835	4835	4835	0
72	20241023	182900	286002925	4835	4835	4835	4835	0
73	20241023	182800	286002925	4835	4835	4835	4835	0
74	20241023	182700	286002925	4835	4835	4835	4835	0
75	20241023	182600	286002925	4835	4835	4835	4835	0
76	20241023	182500	286002925	4835	4835	4835	4835	0
77	20241023	182400	286002925	4835	4835	4835	4835	0
78	20241023	182300	286002925	4835	4835	4835	4835	0
79	20241023	182200	286002925	4835	4835	4835	4835	0
80	20241023	182100	286002925	4835	4835	4835	4835	0
81	20241023	182000	286002925	4835	4835	4835	4835	0
82	20241023	181900	286002925	4835	4835	4835	4835	0
83	20241023	181800	286002925	4835	4835	4835	4835	0
84	20241023	181700	286002925	4835	4835	4835	4835	0
85	20241023	181600	286002925	4835	4835	4835	4835	0
86	20241023	181500	286002925	4835	4835	4835	4835	0
87	20241023	181400	286002925	4835	4835	4835	4835	0
88	20241023	181300	286002925	4835	4835	4835	4835	0
89	20241023	181200	286002925	4835	4835	4835	4835	0
90	20241023	181100	286002925	4835	4835	4835	4835	0
91	20241023	181000	286002925	4835	4835	4835	4835	0
92	20241023	180900	286002925	4835	4835	4835	4835	3321
93	20241023	180800	286002925	4835	4835	4835	4835	0
94	20241023	180700	286002925	4835	4835	4835	4835	0
95	20241023	180600	286002925	4835	4835	4835	4835	0
96	20241023	180500	286002925	4835	4835	4835	4835	0
97	20241023	180400	286002925	4835	4835	4835	4835	0
98	20241023	180300	286002925	4835	4835	4835	4835	0
99	20241023	180200	286002925	4835	4835	4835	4835	0
100	20241023	180100	286002925	4835	4835	4835	4835	0
101	20241023	180000	286002925	4835	4835	4835	4835	0
102	20241023	175900	286002925	4835	4835	4835	4835	0
103	20241023	175800	286002925	4835	4835	4835	4835	0
104	20241023	175700	286002925	4835	4835	4835	4835	0
105	20241023	175600	286002925	4835	4835	4835	4835	0
106	20241023	175500	286002925	4835	4835	4835	4835	0
107	20241023	175400	286002925	4835	4835	4835	4835	0
108	20241023	175300	286002925	4835	4835	4835	4835	0
109	20241023	175200	286002925	4835	4835	4835	4835	0
110	20241023	175100	286002925	4835	4835	4835	4835	0
111	20241023	175000	286002925	4835	4835	4835	4835	0
112	20241023	174900	286002925	4835	4835	4835	4835	0
113	20241023	174800	286002925	4835	4835	4835	4835	0
114	20241023	174700	286002925	4835	4835	4835	4835	0
115	20241023	174600	286002925	4835	4835	4835	4835	0
116	20241023	174500	286002925	4835	4835	4835	4835	0
117	20241023	174400	286002925	4835	4835	4835	4835	0
118	20241023	174300	286002925	4835	4835	4835	4835	0
119	20241023	174200	286002925	4835	4835	4835	4835	0
120	20241023	174100	286002925	4835	4835	4835	4835	0
121	20241023	174000	286002925	4835	4835	4835	4835	0
122	20241023	173900	286002925	4835	4835	4835	4835	3321
123	20241023	173800	286002925	4835	4835	4835	4835	0
124	20241023	173700	286002925	4835	4835	4835	4835	0
125	20241023	173600	286002925	4835	4835	4835	4835	0
126	20241023	173500	286002925	4835	4835	4835	4835	0
127	20241023	173400	286002925	4835	4835	4835	4835	0
128	20241023	173300	286002925	4835	4835	4835	4835	0
129	20241023	173200	286002925	4835	4835	4835	4835	0
130	20241023	173100	286002925	4835	4835	4835	4835	0
131	20241023	173000	286002925	4835	4835	4835	4835	0
132	20241023	172900	286002925	4835	4835	4835	4835	0
133	20241023	172800	286002925	4835	4835	4835	4835	0
134	20241023	172700	286002925	4835	4835	4835	4835	0
135	20241023	172600	286002925	4835	4835	4835	4835	0
136	20241023	172500	286002925	4835	4835	4835	4835	0
137	20241023	172400	286002925	4835	4835	4835	4835	0
138	20241023	172300	286002925	4835	4835	4835	4835	0
139	20241023	172200	286002925	4835	4835	4835	4835	0
140	20241023	172100	286002925	4835	4835	4835	4835	0
141	20241023	172000	286002925	4835	4835	4835	4835	0
142	20241023	171900	286002925	4835	4835	4835	4835	0
143	20241023	171800	286002925	4835	4835	4835	4835	0
144	20241023	171700	286002925	4835	4835	4835	4835	0
145	20241023	171600	286002925	4835	4835	4835	4835	0
146	20241023	171500	286002925	4835	4835	4835	4835	0
147	20241023	171400	286002925	4835	4835	4835	4835	0
148	20241023	171300	286002925	4835	4835	4835	4835	0
149	20241023	171200	286002925	4835	4835	4835	4835	0
150	20241023	171100	286002925	4835	4835	4835	4835	0
151	20241023	171000	286002925	4835	4835	4835	4835	0
152	20241023	170900	286002925	4835	4835	4835	4835	3321
153	20241023	170800	286002925	4835	4835	4835	4835	0
154	20241023	170700	286002925	4835	4835	4835	4835	0
155	20241023	170600	286002925	4835	4835	4835	4835	0
156	20241023	170500	286002925	4835	4835	4835	4835	0
157	20241023	170400	286002925	4835	4835	4835	4835	0
158	20241023	170300	286002925	4835	4835	4835	4835	0
159	20241023	170200	286002925	4835	4835	4835	4835	0
160	20241023	170100	286002925	4835	4835	4835	4835	0
161	20241023	170000	286002925	4835	4835	4835	4835	0
162	20241023	165900	286002925	4835	4835	4835	4835	0
163	20241023	165800	286002925	4835	4835	4835	4835	0
164	20241023	165700	286002925	4835	4835	4835	4835	0
165	20241023	165600	286002925	4835	4835	4835	4835	0
166	20241023	165500	286002925	4835	4835	4835	4835	0
167	20241023	165400	286002925	4835	4835	4835	4835	0
168	20241023	165300	286002925	4835	4835	4835	4835	0
169	20241023	165200	286002925	4835	4835	4835	4835	0
170	20241023	165100	286002925	4835	4835	4835	4835	0
171	20241023	165000	286002925	4835	4835	4835	4835	0
172	20241023	164900	286002925	4835	4835	4835	4835	0
173	20241023	164800	286002925	4835	4835	4835	4835	0
174	20241023	164700	286002925	4835	4835	4835	4835	0
175	20241023	164600	286002925	4835	4835	4835	4835	0
176	20241023	164500	286002925	4835	4835	4835	4835	0
177	20241023	164400	286002925	4835	4835	4835	4835	0
178	20241023	164300	286002925	4835	4835	4835	4835	0
179	20241023	164200	286002925	4835	4835	4835	4835	0
180	20241023	164100	286002925	4835	4835	4835	4835	0
181	20241023	164000	286002925	4835	4835	4835	4835	0
182	20241023	163900	286002925	4835	4835	4835	4835	3321
183	20241023	163800	286002925	4835	4835	4835	4835	0
184	20241023	163700	286002925	4835	4835	4835	4835	0
185	20241023	163600	286002925	4835	4835	4835	4835	0
186	20241023	163500	286002925	4835	4835	4835	4835	0
187	20241023	163400	286002925	4835	4835	4835	4835	0
188	20241023	163300	286002925	4835	4835	4835	4835	0
189	20241023	163200	286002925	4835	4835	4835	4835	0
190	20241023	163100	286002925	4835	4835	4835	4835	0
191	20241023	163000	286002925	4835	4835	4835	4835	0
192	20241023	162900	286002925	4835	4835	4835	4835	0
193	20241023	162800	286002925	4835	4835	4835	4835	0
194	20241023	162700	286002925	4835	4835	4835	4835	0
195	20241023	162600	286002925	4835	4835	4835	4835	0
196	20241023	162500	286002925	4835	4835	4835	4835	0
197	20241023	162400	286002925	4835	4835	4835	4835	0
198	20241023	162300	286002925	4835	4835	4835	4835	0
199	20241023	162200	286002925	4835	4835	4835	4835	0
200	20241023	162100	286002925	4835	4835	4835	4835	0
201	20241023	162000	286002925	4835	4835	4835	4835	0
202	20241023	161900	286002925	4835	4835	4835	4835	0
203	20241023	161800	286002925	4835	4835	4835	4835	0
204	20241023	161700	286002925	4835	4835	4835	4835	0
205	20241023	161600	286002925	4835	4835	4835	4835	0
206	20241023	161500	286002925	4835	4835	4835	4835	0
207	20241023	161400	286002925	4835	4835	4835	4835	0
208	20241023	161300	286002925	4835	4835	4835	4835	0
209	20241023	161200	286002925	4835	4835	4835	4835	0
210	20241023	161100	286002925	4835	4835	4835	4835	0
211	20241023	161000	286002925	4835	4835	4835	4835	0
212	20241023	160900	286002925	4835	4835	4835	4835	3321
213	20241023	160800	286002925	4835	4835	4835	4835	0
214	20241023	160700	286002925	4835	4835	4835	4835	0
215	20241023	160600	286002925	4835	4835	4835	4835	0
216	20241023	160500	286002925	4835	4835	4835	4835	0
217	20241023	160400	286002925	4835	4835	4835	4835	0
218	20241023	160300	286002925	4835	4835	4835	4835	0
219	20241023	160200	286002925	4835	4835	4835	4835	0
220	20241023	160100	286002925	4835	4835	4835	4835	0
221	20241023	160000	286002925	4835	4835	4835	4835	0
222	20241023	155900	286002925	4835	4835	4835	4835	0
223	20241023	155800	286002925	4835	4835	4835	4835	0
224	20241023	155700	286002925	4835	4835	4835	4835	0
225	20241023	155600	286002925	4835	4835	4835	4835	0
226	20241023	155500	286002925	4835	4835	4835	4835	0
227	20241023	155400	286002925	4835	4835	4835	4835	0
228	20241023	155300	286002925	4835	4835	4835	4835	0
229	20241023	155200	286002925	4835	4835	4835	4835	0
230	20241023	155100	286002925	4835	4835	4835	4835	0
231	20241023	155000	286002925	4835	4835	4835	4835	0
232	20241023	154900	286002925	4835	4835	4835	4835	0
233	20241023	154800	286002925	4835	4835	4835	4835	0
234	20241023	154700	286002925	4835	4835	4835	4835	0
235	20241023	154600	286002925	4835	4835	4835	4835	0
236	20241023	154500	286002925	4835	4835	4835	4835	0
237	20241023	154400	286002925	4835	4835	4835	4835	0
238	20241023	154300	286002925	4835	4835	4835	4835	0
239	20241023	154200	286002925	4835	4835	4835	4835	0
240	20241023	154100	286002925	4835	4835	4835	4835	0
241	20241023	154000	286002925	4835	4835	4835	4835	0
242	20241023	153900	286002925	4835	4835	4835	4835	3321
243	20241023	153800	286002925	4835	4835	4835	4835	0
244	20241023	153700	286002925	4835	4835	4835	4835	0
245	20241023	153600	286002925	4835	4835	4835	4835	0
246	20241023	153500	286002925	4835	4835	4835	4835	0
247	20241023	153400	286002925	4835	4835	4835	4835	0
248	20241023	153300	286002925	4835	4835	4835	4835	0
249	20241023	153200	286002925	4835	4835	4835	4835	0
250	20241023	153100	286002925	4835	4835	4835	4835	0
251	20241023	153000	286002925	4835	4835	4835	4835	3321
252	20241023	152900	269945890	4840	4840	4840	4840	0
253	20241023	152800	269945890	4840	4840	4840	4840	0
254	20241023	152700	269945890	4840	4840	4840	4840	0
255	20241023	152600	269945890	4840	4840	4840	4840	0
256	20241023	152500	269945890	4840	4840	4840	4840	0
257	20241023	152400	269945890	4840	4840	4840	4840	0
258	20241023	152300	269945890	4840	4840	4840	4840	0
259	20241023	152200	269945890	4840	4840	4840	4840	0
260	20241023	152100	269945890	4840	4840	4840	4840	0
261	20241023	152000	269945890	4840	4840	4840	4840	0
262	20241023	151900	269945890	4840	4845	4845	4840	767
263	20241023	151800	266233585	4850	4850	4850	4850	1
264	20241023	151700	266228735	4845	4845	4865	4845	46
265	20241023	151600	266004985	4870	4865	4870	4865	2
266	20241023	151500	265995250	4860	4845	4860	4840	517
267	20241023	151400	263491910	4845	4845	4845	4845	1
268	20241023	151300	263487065	4845	4845	4845	4845	0
269	20241023	151200	263487065	4845	4850	4850	4845	8
270	20241023	151100	263448270	4855	4855	4855	4845	294
271	20241023	151000	262020950	4855	4865	4865	4855	152
272	20241023	150900	261282170	4865	4865	4865	4865	1
273	20241023	150800	261277305	4865	4865	4865	4865	23
274	20241023	150700	261165410	4865	4865	4865	4865	1
275	20241023	150600	261160545	4865	4865	4865	4865	0
276	20241023	150500	261160545	4865	4865	4865	4865	1
277	20241023	150400	261155680	4865	4865	4865	4865	1
278	20241023	150300	261150815	4865	4865	4865	4865	1
279	20241023	150200	261145950	4865	4870	4870	4865	597
280	20241023	150100	258238575	4870	4870	4875	4870	442
281	20241023	150000	256085905	4865	4865	4870	4865	38
282	20241023	145900	255901025	4865	4850	4865	4850	176
283	20241023	145800	255044800	4850	4850	4850	4850	1
284	20241023	145700	255039950	4850	4865	4865	4850	3
285	20241023	145600	255025380	4845	4850	4865	4845	54
286	20241023	145500	254762920	4865	4850	4865	4845	85
287	20241023	145400	254350235	4850	4850	4850	4850	1
288	20241023	145300	254345385	4850	4850	4850	4850	0
289	20241023	145200	254345385	4850	4850	4850	4850	1
290	20241023	145100	254340535	4845	4850	4850	4845	748
291	20241023	145000	250712925	4855	4855	4855	4855	76
292	20241023	144900	250343945	4850	4845	4850	4840	8
293	20241023	144800	250305180	4850	4855	4865	4850	304
294	20241023	144700	248829295	4855	4850	4855	4850	3
295	20241023	144600	248814735	4855	4855	4855	4855	22
296	20241023	144500	248707925	4855	4855	4855	4855	1
297	20241023	144400	248703070	4870	4855	4870	4855	2
298	20241023	144300	248693345	4855	4855	4855	4855	0
299	20241023	144200	248693345	4855	4855	4855	4855	1
300	20241023	144100	248688490	4855	4845	4855	4845	35
301	20241023	144000	248518575	4855	4855	4855	4855	16
302	20241023	143900	248440895	4855	4855	4855	4855	1
303	20241023	143800	248436040	4855	4855	4855	4855	1
304	20241023	143700	248431185	4865	4865	4865	4865	116
305	20241023	143600	247866845	4865	4860	4865	4855	276
306	20241023	143500	246525485	4855	4855	4855	4855	1
307	20241023	143400	246520630	4855	4855	4855	4855	1
308	20241023	143300	246515775	4850	4850	4850	4850	0
309	20241023	143200	246515775	4850	4860	4860	4850	2
310	20241023	143100	246506065	4850	4850	4850	4850	1
311	20241023	143000	246501215	4855	4855	4855	4855	1
312	20241023	142900	246496360	4845	4845	4845	4845	1
313	20241023	142800	246491515	4860	4855	4860	4850	115
314	20241023	142700	245933620	4860	4860	4860	4860	7
315	20241023	142600	245899600	4860	4860	4860	4860	1
316	20241023	142500	245894740	4855	4855	4855	4855	1
317	20241023	142400	245889885	4865	4855	4865	4855	3
318	20241023	142300	245875305	4865	4865	4865	4865	0
319	20241023	142200	245875305	4865	4865	4865	4850	4
320	20241023	142100	245855860	4850	4850	4850	4850	1
321	20241023	142000	245851010	4860	4860	4860	4860	50
322	20241023	141900	245608010	4850	4860	4860	4850	2
323	20241023	141800	245598300	4855	4855	4855	4855	1
324	20241023	141700	245593445	4860	4845	4860	4845	5
325	20241023	141600	245569205	4845	4860	4860	4845	2
326	20241023	141500	245559500	4840	4840	4840	4840	1
327	20241023	141400	245554660	4860	4855	4860	4835	947
328	20241023	141300	240975615	4860	4860	4860	4860	1
329	20241023	141200	240970755	4845	4845	4845	4845	1
330	20241023	141100	240965910	4840	4850	4870	4835	196
331	20241023	141000	240017170	4870	4870	4870	4870	0
332	20241023	140900	240017170	4870	4845	4870	4845	3
333	20241023	140800	240002585	4870	4845	4870	4845	2
334	20241023	140700	239992870	4870	4870	4870	4870	0
335	20241023	140600	239992870	4870	4840	4870	4840	3
336	20241023	140500	239978290	4870	4840	4870	4840	2
337	20241023	140400	239968580	4870	4870	4870	4840	57
338	20241023	140300	239692275	4835	4850	4850	4835	2255
339	20241023	140200	228773200	4850	4850	4850	4850	1
340	20241023	140100	228768350	4875	4855	4875	4850	32
341	20241023	140000	228612975	4875	4865	4875	4855	269
342	20241023	135900	227305210	4880	4870	4880	4865	346
343	20241023	135800	225621810	4870	4870	4870	4870	1
344	20241023	135700	225616940	4875	4875	4880	4875	72
345	20241023	135600	225265935	4865	4865	4865	4865	1
346	20241023	135500	225261070	4875	4875	4875	4865	52
347	20241023	135400	225007590	4875	4855	4875	4855	112
348	20241023	135300	224461610	4875	4860	4875	4860	3
349	20241023	135200	224447000	4875	4860	4875	4860	3
350	20241023	135100	224432405	4875	4860	4875	4860	3
351	20241023	135000	224417810	4875	4875	4875	4875	0
352	20241023	134900	224417810	4875	4860	4875	4860	4
353	20241023	134800	224398340	4875	4855	4875	4855	3
354	20241023	134700	224383755	4875	4875	4875	4875	0
355	20241023	134600	224383755	4875	4875	4875	4855	8
356	20241023	134500	224344795	4880	4855	4880	4845	1037
357	20241023	134400	219315930	4850	4850	4850	4850	0
358	20241023	134300	219315930	4850	4860	4860	4850	380
359	20241023	134200	217469145	4860	4860	4860	4860	1
360	20241023	134100	217464285	4860	4860	4860	4860	2
361	20241023	134000	217454565	4860	4870	4870	4860	3
362	20241023	133900	217439970	4860	4875	4875	4860	6
363	20241023	133800	217410750	4860	4860	4875	4860	5
364	20241023	133700	217386420	4860	4860	4860	4860	1
365	20241023	133600	217381560	4860	4860	4860	4860	3
366	20241023	133500	217366980	4865	4860	4870	4860	4
367	20241023	133400	217347525	4860	4865	4870	4855	11
368	20241023	133300	217294025	4860	4850	4865	4850	5
369	20241023	133200	217269735	4850	4855	4855	4850	70
370	20241023	133100	216930195	4850	4855	4855	4850	3
371	20241023	133000	216915640	4855	4860	4860	4850	49
372	20241023	132900	216677575	4860	4875	4875	4860	6
373	20241023	132800	216648385	4850	4855	4875	4850	7
374	20241023	132700	216614400	4850	4875	4875	4850	2
375	20241023	132600	216604675	4845	4870	4880	4845	190
376	20241023	132500	215677910	4845	4845	4875	4845	6
377	20241023	132400	215648785	4875	4845	4875	4845	79
378	20241023	132300	215265935	4845	4850	4855	4840	582
379	20241023	132200	212443675	4850	4850	4850	4850	2
380	20241023	132100	212433975	4850	4850	4850	4850	0
381	20241023	132000	212433975	4850	4870	4875	4850	233
382	20241023	131900	211299200	4870	4840	4870	4840	205
383	20241023	131800	210300920	4870	4850	4870	4840	415
384	20241023	131700	208284300	4835	4860	4860	4835	2
385	20241023	131600	208274605	4830	4830	4830	4830	227
386	20241023	131500	207178195	4830	4830	4830	4830	1
387	20241023	131400	207173365	4830	4830	4830	4830	1
388	20241023	131300	207168535	4835	4840	4860	4830	78
389	20241023	131200	206789635	4825	4830	4830	4825	606
390	20241023	131100	203863765	4830	4830	4830	4830	1
391	20241023	131000	203858935	4835	4830	4835	4830	2
392	20241023	130900	203849270	4835	4835	4835	4835	1
393	20241023	130800	203844435	4830	4830	4830	4830	2
394	20241023	130700	203834775	4830	4830	4830	4830	1
395	20241023	130600	203829945	4830	4830	4830	4830	1
396	20241023	130500	203825115	4830	4830	4830	4830	2
397	20241023	130400	203815455	4830	4830	4830	4830	3
398	20241023	130300	203800965	4830	4830	4830	4830	1
399	20241023	130200	203796135	4830	4830	4830	4830	2
400	20241023	130100	203786475	4830	4830	4830	4830	1
401	20241023	130000	203781645	4835	4830	4835	4830	3
402	20241023	125900	203767145	4835	4845	4860	4830	16
403	20241023	125800	203689755	4830	4830	4830	4830	2
404	20241023	125700	203680095	4830	4830	4830	4830	0
405	20241023	125600	203680095	4830	4830	4830	4830	2
406	20241023	125500	203670435	4830	4830	4830	4830	2
407	20241023	125400	203660775	4830	4830	4830	4830	0
408	20241023	125300	203660775	4830	4830	4830	4830	2
409	20241023	125200	203651115	4830	4830	4830	4830	2
410	20241023	125100	203641455	4830	4830	4830	4830	0
411	20241023	125000	203641455	4830	4830	4830	4830	2
412	20241023	124900	203631795	4830	4830	4830	4830	2
413	20241023	124800	203622135	4830	4830	4830	4830	1
414	20241023	124700	203617305	4830	4830	4830	4830	1
415	20241023	124600	203612475	4830	4830	4830	4830	3
416	20241023	124500	203597985	4835	4835	4855	4835	6
417	20241023	124400	203568925	4830	4830	4830	4830	1
418	20241023	124300	203564095	4830	4830	4830	4830	238
419	20241023	124200	202414555	4830	4835	4835	4830	88
420	20241023	124100	201989080	4835	4845	4850	4830	10
421	20241023	124000	201940675	4850	4855	4855	4850	2
422	20241023	123900	201930970	4830	4830	4830	4830	1
423	20241023	123800	201926140	4830	4830	4830	4830	1
424	20241023	123700	201921310	4830	4830	4830	4830	2
425	20241023	123600	201911650	4830	4830	4830	4830	1
426	20241023	123500	201906820	4830	4830	4830	4830	2
427	20241023	123400	201897160	4830	4830	4830	4830	1
428	20241023	123300	201892330	4830	4830	4830	4830	1
429	20241023	123200	201887500	4860	4830	4860	4830	22
430	20241023	123100	201780640	4830	4830	4830	4830	1
431	20241023	123000	201775810	4830	4830	4830	4830	336
432	20241023	122900	200152930	4830	4830	4830	4830	102
433	20241023	122800	199660270	4830	4830	4830	4830	64
434	20241023	122700	199351150	4830	4830	4830	4830	1
435	20241023	122600	199346320	4830	4830	4830	4830	2
436	20241023	122500	199336660	4830	4830	4830	4830	2
437	20241023	122400	199327000	4830	4855	4855	4830	49
438	20241023	122300	199090130	4830	4830	4830	4830	46
439	20241023	122200	198867950	4830	4830	4830	4830	2
440	20241023	122100	198858290	4830	4850	4850	4830	325
441	20241023	122000	197282060	4850	4845	4850	4840	3
442	20241023	121900	197267525	4835	4835	4835	4835	2
443	20241023	121800	197257855	4835	4835	4835	4835	0
444	20241023	121700	197257855	4835	4835	4835	4835	2
445	20241023	121600	197248185	4835	4835	4835	4835	2
446	20241023	121500	197238515	4855	4835	4855	4835	5
447	20241023	121400	197214320	4835	4835	4835	4835	1
448	20241023	121300	197209485	4835	4835	4835	4835	2
449	20241023	121200	197199815	4835	4835	4835	4835	1
450	20241023	121100	197194980	4840	4840	4840	4840	1
451	20241023	121000	197190140	4845	4855	4855	4845	3
452	20241023	120900	197175590	4830	4825	4830	4825	2
453	20241023	120800	197165935	4855	4830	4855	4825	303
454	20241023	120700	195702425	4830	4830	4830	4830	1
455	20241023	120600	195697595	4830	4835	4835	4830	3
456	20241023	120500	195683100	4840	4850	4850	4840	95
457	20241023	120400	195222825	4840	4840	4840	4840	1
458	20241023	120300	195217985	4850	4840	4850	4840	12
459	20241023	120200	195159805	4840	4835	4840	4835	2
460	20241023	120100	195150130	4855	4855	4855	4855	9
461	20241023	120000	195106435	4830	4830	4830	4830	2
462	20241023	115900	195096775	4830	4830	4830	4830	2
463	20241023	115800	195087115	4830	4830	4830	4830	0
464	20241023	115700	195087115	4830	4830	4830	4830	2
465	20241023	115600	195077455	4830	4830	4830	4830	2
466	20241023	115500	195067795	4830	4830	4830	4830	1
467	20241023	115400	195062965	4855	4845	4855	4845	3
468	20241023	115300	195048420	4845	4845	4845	4835	701
469	20241023	115200	191652095	4830	4830	4830	4830	1
470	20241023	115100	191647265	4830	4830	4830	4830	1
471	20241023	115000	191642435	4830	4830	4830	4830	2
472	20241023	114900	191632775	4845	4830	4845	4830	2
473	20241023	114800	191623100	4850	4850	4850	4830	3
474	20241023	114700	191608570	4825	4830	4850	4825	111
475	20241023	114600	191072880	4830	4830	4830	4830	1
476	20241023	114500	191068050	4855	4825	4855	4825	2
477	20241023	114400	191058370	4855	4830	4855	4830	8
478	20241023	114300	191019605	4855	4825	4855	4825	2
479	20241023	114200	191009925	4825	4825	4825	4825	44
480	20241023	114100	190797625	4825	4825	4825	4825	1
481	20241023	114000	190792800	4830	4830	4830	4830	1
482	20241023	113900	190787970	4830	4830	4830	4830	2
483	20241023	113800	190778310	4825	4825	4825	4825	1
484	20241023	113700	190773485	4855	4825	4855	4825	2
485	20241023	113600	190763805	4820	4820	4820	4820	2
486	20241023	113500	190754165	4820	4825	4825	4820	553
487	20241023	113400	188088135	4855	4825	4855	4825	2
488	20241023	113300	188078455	4855	4825	4855	4825	182
489	20241023	113200	187200275	4825	4825	4825	4825	2
490	20241023	113100	187190625	4825	4825	4825	4825	0
491	20241023	113000	187190625	4825	4825	4855	4825	328
492	20241023	112900	185607990	4820	4825	4825	4820	646
493	20241023	112800	182491055	4825	4825	4825	4825	0
494	20241023	112700	182491055	4825	4825	4825	4825	2
495	20241023	112600	182481405	4825	4825	4825	4825	2
496	20241023	112500	182471755	4825	4825	4825	4825	0
497	20241023	112400	182471755	4825	4825	4825	4825	2
498	20241023	112300	182462105	4825	4845	4855	4825	5
499	20241023	112200	182437905	4830	4835	4835	4830	2
500	20241023	112100	182428240	4825	4825	4825	4825	2
501	20241023	112000	182418590	4825	4825	4825	4825	3
502	20241023	111900	182404115	4840	4825	4840	4825	2
503	20241023	111800	182394450	4825	4825	4825	4825	189
504	20241023	111700	181482525	4825	4825	4825	4825	2
505	20241023	111600	181472875	4830	4830	4850	4830	6
506	20241023	111500	181443845	4830	4825	4850	4825	6
507	20241023	111400	181414820	4825	4825	4825	4825	2
508	20241023	111300	181405170	4825	4825	4825	4825	1
509	20241023	111200	181400345	4825	4825	4825	4825	2
510	20241023	111100	181390695	4830	4830	4830	4830	274
511	20241023	111000	180067275	4830	4830	4830	4830	1
512	20241023	110900	180062445	4830	4830	4830	4830	2
513	20241023	110800	180052785	4825	4825	4825	4825	1
514	20241023	110700	180047960	4825	4825	4825	4825	111
515	20241023	110600	179512385	4825	4825	4825	4825	2
516	20241023	110500	179502735	4825	4825	4825	4825	1
517	20241023	110400	179497910	4825	4825	4825	4825	157
518	20241023	110300	178740385	4825	4825	4825	4825	2
519	20241023	110200	178730735	4825	4825	4825	4825	1
520	20241023	110100	178725910	4855	4825	4855	4825	201
521	20241023	110000	177750085	4855	4830	4855	4830	34
522	20241023	105900	177585485	4825	4840	4840	4825	88
523	20241023	105800	177159595	4840	4840	4840	4840	0
524	20241023	105700	177159595	4840	4825	4840	4825	3
525	20241023	105600	177145105	4825	4825	4825	4825	2
526	20241023	105500	177135455	4840	4840	4840	4840	1
527	20241023	105400	177130615	4840	4825	4840	4825	3
528	20241023	105300	177116125	4840	4825	4840	4825	101
529	20241023	105200	176628295	4830	4830	4830	4820	234
530	20241023	105100	175500375	4830	4830	4830	4830	2
531	20241023	105000	175490715	4825	4835	4835	4825	260
532	20241023	104900	174233635	4835	4835	4835	4835	2
533	20241023	104800	174223965	4820	4825	4825	4820	362
534	20241023	104700	172478495	4835	4825	4835	4820	59
535	20241023	104600	172193800	4835	4835	4835	4825	54
536	20241023	104500	171933220	4825	4825	4825	4825	1
537	20241023	104400	171928395	4825	4825	4825	4825	2
538	20241023	104300	171918745	4825	4835	4835	4825	2
539	20241023	104200	171909085	4825	4825	4825	4825	231
540	20241023	104100	170794510	4835	4825	4835	4825	3
541	20241023	104000	170780025	4825	4825	4825	4825	1
542	20241023	103900	170775200	4825	4825	4825	4825	1
543	20241023	103800	170770375	4835	4820	4835	4820	4
544	20241023	103700	170751065	4835	4820	4835	4820	2
545	20241023	103600	170741410	4835	4825	4835	4820	94
546	20241023	103500	170288165	4820	4825	4825	4820	1203
547	20241023	103400	164487805	4825	4825	4825	4825	25
548	20241023	103300	164367180	4820	4820	4820	4820	2
549	20241023	103200	164357540	4820	4820	4820	4820	0
550	20241023	103100	164357540	4820	4820	4820	4820	2
551	20241023	103000	164347900	4820	4820	4820	4820	2
552	20241023	102900	164338260	4835	4820	4835	4820	83
553	20241023	102800	163938140	4820	4820	4820	4820	2
554	20241023	102700	163928500	4820	4820	4835	4820	146
555	20241023	102600	163222920	4820	4820	4820	4820	1
556	20241023	102500	163218100	4820	4820	4820	4820	1
557	20241023	102400	163213280	4820	4820	4820	4815	2211
558	20241023	102300	152559030	4820	4810	4820	4810	181
559	20241023	102200	151688410	4810	4820	4820	4810	1152
560	20241023	102100	146142055	4820	4825	4825	4820	432
561	20241023	102000	144059805	4820	4840	4840	4820	2
562	20241023	101900	144050145	4820	4840	4840	4820	1438
563	20241023	101800	137118945	4820	4835	4835	4820	713
564	20241023	101700	133679545	4830	4835	4835	4830	4
565	20241023	101600	133660215	4840	4830	4840	4825	52
566	20241023	101500	133408560	4840	4840	4840	4825	12
567	20241023	101400	133350495	4840	4825	4840	4825	503
568	20241023	101300	130923505	4835	4835	4835	4825	4
569	20241023	101200	130904180	4840	4840	4840	4825	3
570	20241023	101100	130889675	4825	4825	4825	4825	1
571	20241023	101000	130884850	4840	4825	4840	4825	3
572	20241023	100900	130870360	4840	4825	4840	4825	2
573	20241023	100800	130860695	4840	4825	4840	4825	201
574	20241023	100700	129890660	4830	4825	4830	4825	5
575	20241023	100600	129866520	4830	4820	4830	4820	3
576	20241023	100500	129852040	4835	4815	4835	4815	4
577	20241023	100400	129832720	4835	4815	4835	4815	3
578	20241023	100300	129818255	4835	4815	4835	4815	4
579	20241023	100200	129798955	4835	4835	4835	4835	1
580	20241023	100100	129794120	4835	4815	4835	4815	403
581	20241023	100000	127853435	4835	4815	4835	4815	3
582	20241023	095900	127838970	4835	4835	4835	4835	4
583	20241023	095800	127819630	4835	4820	4850	4815	1590
584	20241023	095700	120159810	4825	4825	4825	4825	308
585	20241023	095600	118673710	4825	4825	4830	4825	202
586	20241023	095500	117699055	4830	4820	4830	4820	396
587	20241023	095400	115786415	4820	4830	4830	4820	269
588	20241023	095300	114489155	4830	4850	4850	4830	384
589	20241023	095200	112627295	4850	4855	4855	4850	186
590	20241023	095100	111724765	4855	4880	4880	4855	1299
591	20241023	095000	105395295	4890	4880	4890	4880	11
592	20241023	094900	105341515	4875	4880	4880	4875	101
593	20241023	094800	104848640	4880	4875	4905	4875	339
594	20241023	094700	103185975	4870	4870	4870	4870	1
595	20241023	094600	103181105	4865	4875	4905	4865	48
596	20241023	094500	102946270	4905	4875	4905	4875	61
597	20241023	094400	102647310	4875	4875	4875	4875	2
598	20241023	094300	102637560	4890	4875	4890	4875	3
599	20241023	094200	102622920	4875	4890	4900	4875	74
600	20241023	094100	102261025	4890	4870	4890	4870	12
601	20241023	094000	102202385	4865	4865	4865	4860	247
602	20241023	093900	101000735	4865	4865	4865	4865	1
603	20241023	093800	100995870	4860	4855	4860	4855	2
604	20241023	093700	100986155	4850	4850	4895	4850	10
605	20241023	093600	100937520	4850	4910	4910	4840	922
606	20241023	093500	96411470	4910	4820	4915	4820	2033
607	20241023	093400	86502910	4815	4805	4820	4805	94
608	20241023	093300	86050890	4820	4820	4820	4815	33
609	20241023	093200	85891835	4825	4820	4825	4820	2
610	20241023	093100	85882190	4825	4825	4825	4820	6
611	20241023	093000	85853250	4825	4815	4825	4815	5
612	20241023	092900	85829145	4825	4820	4825	4800	91
613	20241023	092800	85391520	4820	4820	4820	4800	122
614	20241023	092700	84805650	4795	4820	4820	4795	24
615	20241023	092600	84690395	4815	4815	4815	4815	110
616	20241023	092500	84160745	4815	4815	4815	4795	2119
617	20241023	092400	73997500	4800	4815	4815	4800	30
618	20241023	092300	73853485	4825	4825	4825	4800	8
619	20241023	092200	73815010	4800	4815	4830	4800	192
620	20241023	092100	72893175	4815	4800	4815	4795	6691
621	20241023	092000	40803445	4800	4805	4805	4800	728
622	20241023	091900	37308970	4800	4805	4805	4800	370
623	20241023	091800	35532070	4805	4805	4805	4805	0
624	20241023	091700	35532070	4805	4810	4810	4805	29
625	20241023	091600	35392585	4810	4810	4835	4810	266
626	20241023	091500	34113100	4835	4815	4835	4810	955
627	20241023	091400	29519110	4815	4820	4820	4815	458
628	20241023	091300	27313735	4835	4810	4840	4810	9
629	20241023	091200	27270360	4810	4815	4815	4810	249
630	20241023	091100	26071495	4825	4825	4825	4825	202
631	20241023	091000	25096845	4845	4870	4870	4825	145
632	20241023	090900	24397135	4825	4815	4875	4815	594
633	20241023	090800	21528110	4830	4815	4830	4815	2
634	20241023	090700	21518465	4830	4825	4830	4825	151
635	20241023	090600	20789685	4815	4815	4815	4810	632
636	20241023	090500	17746710	4795	4790	4795	4790	283
637	20241023	090400	16391015	4790	4785	4815	4785	55
638	20241023	090300	16127755	4785	4790	4790	4770	464
639	20241023	090200	13909970	4785	4785	4785	4785	16
640	20241023	090100	13833410	4785	4815	4815	4780	2009
641	20241023	090000	4202805	4830	4815	4830	4800	862