KissMeData/090850/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200400	558088890	4965	4965	4965	4965	2239
3	20241022	200300	558088890	4965	4965	4965	4965	0
4	20241022	200200	558088890	4965	4965	4965	4965	0
5	20241022	200100	558088890	4965	4965	4965	4965	0
6	20241022	200000	558088890	4965	4965	4965	4965	0
7	20241022	195900	558088890	4965	4965	4965	4965	0
8	20241022	195800	558088890	4965	4965	4965	4965	0
9	20241022	195700	558088890	4965	4965	4965	4965	0
10	20241022	195600	558088890	4965	4965	4965	4965	0
11	20241022	195500	558088890	4965	4965	4965	4965	0
12	20241022	195400	558088890	4965	4965	4965	4965	0
13	20241022	195300	558088890	4965	4965	4965	4965	0
14	20241022	195200	558088890	4965	4965	4965	4965	0
15	20241022	195100	558088890	4965	4965	4965	4965	0
16	20241022	195000	558088890	4965	4965	4965	4965	0
17	20241022	194900	558088890	4965	4965	4965	4965	0
18	20241022	194800	558088890	4965	4965	4965	4965	0
19	20241022	194700	558088890	4965	4965	4965	4965	0
20	20241022	194600	558088890	4965	4965	4965	4965	0
21	20241022	194500	558088890	4965	4965	4965	4965	0
22	20241022	194400	558088890	4965	4965	4965	4965	0
23	20241022	194300	558088890	4965	4965	4965	4965	0
24	20241022	194200	558088890	4965	4965	4965	4965	0
25	20241022	194100	558088890	4965	4965	4965	4965	0
26	20241022	194000	558088890	4965	4965	4965	4965	0
27	20241022	193900	558088890	4965	4965	4965	4965	0
28	20241022	193800	558088890	4965	4965	4965	4965	0
29	20241022	193700	558088890	4965	4965	4965	4965	0
30	20241022	193600	558088890	4965	4965	4965	4965	0
31	20241022	193500	558088890	4965	4965	4965	4965	0
32	20241022	193400	558088890	4965	4965	4965	4965	2239
33	20241022	193300	558088890	4965	4965	4965	4965	0
34	20241022	193200	558088890	4965	4965	4965	4965	0
35	20241022	193100	558088890	4965	4965	4965	4965	0
36	20241022	193000	558088890	4965	4965	4965	4965	0
37	20241022	192900	558088890	4965	4965	4965	4965	0
38	20241022	192800	558088890	4965	4965	4965	4965	0
39	20241022	192700	558088890	4965	4965	4965	4965	0
40	20241022	192600	558088890	4965	4965	4965	4965	0
41	20241022	192500	558088890	4965	4965	4965	4965	0
42	20241022	192400	558088890	4965	4965	4965	4965	0
43	20241022	192300	558088890	4965	4965	4965	4965	0
44	20241022	192200	558088890	4965	4965	4965	4965	0
45	20241022	192100	558088890	4965	4965	4965	4965	0
46	20241022	192000	558088890	4965	4965	4965	4965	0
47	20241022	191900	558088890	4965	4965	4965	4965	0
48	20241022	191800	558088890	4965	4965	4965	4965	0
49	20241022	191700	558088890	4965	4965	4965	4965	0
50	20241022	191600	558088890	4965	4965	4965	4965	0
51	20241022	191500	558088890	4965	4965	4965	4965	0
52	20241022	191400	558088890	4965	4965	4965	4965	0
53	20241022	191300	558088890	4965	4965	4965	4965	0
54	20241022	191200	558088890	4965	4965	4965	4965	0
55	20241022	191100	558088890	4965	4965	4965	4965	0
56	20241022	191000	558088890	4965	4965	4965	4965	0
57	20241022	190900	558088890	4965	4965	4965	4965	0
58	20241022	190800	558088890	4965	4965	4965	4965	0
59	20241022	190700	558088890	4965	4965	4965	4965	0
60	20241022	190600	558088890	4965	4965	4965	4965	0
61	20241022	190500	558088890	4965	4965	4965	4965	0
62	20241022	190400	558088890	4965	4965	4965	4965	2239
63	20241022	190300	558088890	4965	4965	4965	4965	0
64	20241022	190200	558088890	4965	4965	4965	4965	0
65	20241022	190100	558088890	4965	4965	4965	4965	0
66	20241022	190000	558088890	4965	4965	4965	4965	0
67	20241022	185900	558088890	4965	4965	4965	4965	0
68	20241022	185800	558088890	4965	4965	4965	4965	0
69	20241022	185700	558088890	4965	4965	4965	4965	0
70	20241022	185600	558088890	4965	4965	4965	4965	0
71	20241022	185500	558088890	4965	4965	4965	4965	0
72	20241022	185400	558088890	4965	4965	4965	4965	0
73	20241022	185300	558088890	4965	4965	4965	4965	0
74	20241022	185200	558088890	4965	4965	4965	4965	0
75	20241022	185100	558088890	4965	4965	4965	4965	0
76	20241022	185000	558088890	4965	4965	4965	4965	0
77	20241022	184900	558088890	4965	4965	4965	4965	0
78	20241022	184800	558088890	4965	4965	4965	4965	0
79	20241022	184700	558088890	4965	4965	4965	4965	0
80	20241022	184600	558088890	4965	4965	4965	4965	0
81	20241022	184500	558088890	4965	4965	4965	4965	0
82	20241022	184400	558088890	4965	4965	4965	4965	0
83	20241022	184300	558088890	4965	4965	4965	4965	0
84	20241022	184200	558088890	4965	4965	4965	4965	0
85	20241022	184100	558088890	4965	4965	4965	4965	0
86	20241022	184000	558088890	4965	4965	4965	4965	0
87	20241022	183900	558088890	4965	4965	4965	4965	0
88	20241022	183800	558088890	4965	4965	4965	4965	0
89	20241022	183700	558088890	4965	4965	4965	4965	0
90	20241022	183600	558088890	4965	4965	4965	4965	0
91	20241022	183500	558088890	4965	4965	4965	4965	0
92	20241022	183400	558088890	4965	4965	4965	4965	2239
93	20241022	183300	558088890	4965	4965	4965	4965	0
94	20241022	183200	558088890	4965	4965	4965	4965	0
95	20241022	183100	558088890	4965	4965	4965	4965	0
96	20241022	183000	558088890	4965	4965	4965	4965	0
97	20241022	182900	558088890	4965	4965	4965	4965	0
98	20241022	182800	558088890	4965	4965	4965	4965	0
99	20241022	182700	558088890	4965	4965	4965	4965	0
100	20241022	182600	558088890	4965	4965	4965	4965	0
101	20241022	182500	558088890	4965	4965	4965	4965	0
102	20241022	182400	558088890	4965	4965	4965	4965	0
103	20241022	182300	558088890	4965	4965	4965	4965	0
104	20241022	182200	558088890	4965	4965	4965	4965	0
105	20241022	182100	558088890	4965	4965	4965	4965	0
106	20241022	182000	558088890	4965	4965	4965	4965	0
107	20241022	181900	558088890	4965	4965	4965	4965	0
108	20241022	181800	558088890	4965	4965	4965	4965	0
109	20241022	181700	558088890	4965	4965	4965	4965	0
110	20241022	181600	558088890	4965	4965	4965	4965	0
111	20241022	181500	558088890	4965	4965	4965	4965	0
112	20241022	181400	558088890	4965	4965	4965	4965	0
113	20241022	181300	558088890	4965	4965	4965	4965	0
114	20241022	181200	558088890	4965	4965	4965	4965	0
115	20241022	181100	558088890	4965	4965	4965	4965	0
116	20241022	181000	558088890	4965	4965	4965	4965	0
117	20241022	180900	558088890	4965	4965	4965	4965	0
118	20241022	180800	558088890	4965	4965	4965	4965	0
119	20241022	180700	558088890	4965	4965	4965	4965	0
120	20241022	180600	558088890	4965	4965	4965	4965	0
121	20241022	180500	558088890	4965	4965	4965	4965	0
122	20241022	180400	558088890	4965	4965	4965	4965	2239
123	20241022	180300	558088890	4965	4965	4965	4965	0
124	20241022	180200	558088890	4965	4965	4965	4965	0
125	20241022	180100	558088890	4965	4965	4965	4965	0
126	20241022	180000	558088890	4965	4965	4965	4965	0
127	20241022	175900	558088890	4965	4965	4965	4965	0
128	20241022	175800	558088890	4965	4965	4965	4965	0
129	20241022	175700	558088890	4965	4965	4965	4965	0
130	20241022	175600	558088890	4965	4965	4965	4965	0
131	20241022	175500	558088890	4965	4965	4965	4965	0
132	20241022	175400	558088890	4965	4965	4965	4965	0
133	20241022	175300	558088890	4965	4965	4965	4965	0
134	20241022	175200	558088890	4965	4965	4965	4965	0
135	20241022	175100	558088890	4965	4965	4965	4965	0
136	20241022	175000	558088890	4965	4965	4965	4965	0
137	20241022	174900	558088890	4965	4965	4965	4965	0
138	20241022	174800	558088890	4965	4965	4965	4965	0
139	20241022	174700	558088890	4965	4965	4965	4965	0
140	20241022	174600	558088890	4965	4965	4965	4965	0
141	20241022	174500	558088890	4965	4965	4965	4965	0
142	20241022	174400	558088890	4965	4965	4965	4965	0
143	20241022	174300	558088890	4965	4965	4965	4965	0
144	20241022	174200	558088890	4965	4965	4965	4965	0
145	20241022	174100	558088890	4965	4965	4965	4965	0
146	20241022	174000	558088890	4965	4965	4965	4965	0
147	20241022	173900	558088890	4965	4965	4965	4965	0
148	20241022	173800	558088890	4965	4965	4965	4965	0
149	20241022	173700	558088890	4965	4965	4965	4965	0
150	20241022	173600	558088890	4965	4965	4965	4965	0
151	20241022	173500	558088890	4965	4965	4965	4965	0
152	20241022	173400	558088890	4965	4965	4965	4965	2239
153	20241022	173300	558088890	4965	4965	4965	4965	0
154	20241022	173200	558088890	4965	4965	4965	4965	0
155	20241022	173100	558088890	4965	4965	4965	4965	0
156	20241022	173000	558088890	4965	4965	4965	4965	0
157	20241022	172900	558088890	4965	4965	4965	4965	0
158	20241022	172800	558088890	4965	4965	4965	4965	0
159	20241022	172700	558088890	4965	4965	4965	4965	0
160	20241022	172600	558088890	4965	4965	4965	4965	0
161	20241022	172500	558088890	4965	4965	4965	4965	0
162	20241022	172400	558088890	4965	4965	4965	4965	0
163	20241022	172300	558088890	4965	4965	4965	4965	0
164	20241022	172200	558088890	4965	4965	4965	4965	0
165	20241022	172100	558088890	4965	4965	4965	4965	0
166	20241022	172000	558088890	4965	4965	4965	4965	0
167	20241022	171900	558088890	4965	4965	4965	4965	0
168	20241022	171800	558088890	4965	4965	4965	4965	0
169	20241022	171700	558088890	4965	4965	4965	4965	0
170	20241022	171600	558088890	4965	4965	4965	4965	0
171	20241022	171500	558088890	4965	4965	4965	4965	0
172	20241022	171400	558088890	4965	4965	4965	4965	0
173	20241022	171300	558088890	4965	4965	4965	4965	0
174	20241022	171200	558088890	4965	4965	4965	4965	0
175	20241022	171100	558088890	4965	4965	4965	4965	0
176	20241022	171000	558088890	4965	4965	4965	4965	0
177	20241022	170900	558088890	4965	4965	4965	4965	0
178	20241022	170800	558088890	4965	4965	4965	4965	0
179	20241022	170700	558088890	4965	4965	4965	4965	0
180	20241022	170600	558088890	4965	4965	4965	4965	0
181	20241022	170500	558088890	4965	4965	4965	4965	0
182	20241022	170400	558088890	4965	4965	4965	4965	2239
183	20241022	170300	558088890	4965	4965	4965	4965	0
184	20241022	170200	558088890	4965	4965	4965	4965	0
185	20241022	170100	558088890	4965	4965	4965	4965	0
186	20241022	170000	558088890	4965	4965	4965	4965	0
187	20241022	165900	558088890	4965	4965	4965	4965	0
188	20241022	165800	558088890	4965	4965	4965	4965	0
189	20241022	165700	558088890	4965	4965	4965	4965	0
190	20241022	165600	558088890	4965	4965	4965	4965	0
191	20241022	165500	558088890	4965	4965	4965	4965	0
192	20241022	165400	558088890	4965	4965	4965	4965	0
193	20241022	165300	558088890	4965	4965	4965	4965	0
194	20241022	165200	558088890	4965	4965	4965	4965	0
195	20241022	165100	558088890	4965	4965	4965	4965	0
196	20241022	165000	558088890	4965	4965	4965	4965	0
197	20241022	164900	558088890	4965	4965	4965	4965	0
198	20241022	164800	558088890	4965	4965	4965	4965	0
199	20241022	164700	558088890	4965	4965	4965	4965	0
200	20241022	164600	558088890	4965	4965	4965	4965	0
201	20241022	164500	558088890	4965	4965	4965	4965	0
202	20241022	164400	558088890	4965	4965	4965	4965	0
203	20241022	164300	558088890	4965	4965	4965	4965	0
204	20241022	164200	558088890	4965	4965	4965	4965	0
205	20241022	164100	558088890	4965	4965	4965	4965	0
206	20241022	164000	558088890	4965	4965	4965	4965	0
207	20241022	163900	558088890	4965	4965	4965	4965	0
208	20241022	163800	558088890	4965	4965	4965	4965	0
209	20241022	163700	558088890	4965	4965	4965	4965	0
210	20241022	163600	558088890	4965	4965	4965	4965	0
211	20241022	163500	558088890	4965	4965	4965	4965	0
212	20241022	163400	558088890	4965	4965	4965	4965	2239
213	20241022	163300	558088890	4965	4965	4965	4965	0
214	20241022	163200	558088890	4965	4965	4965	4965	0
215	20241022	163100	558088890	4965	4965	4965	4965	0
216	20241022	163000	558088890	4965	4965	4965	4965	0
217	20241022	162900	558088890	4965	4965	4965	4965	0
218	20241022	162800	558088890	4965	4965	4965	4965	0
219	20241022	162700	558088890	4965	4965	4965	4965	0
220	20241022	162600	558088890	4965	4965	4965	4965	0
221	20241022	162500	558088890	4965	4965	4965	4965	0
222	20241022	162400	558088890	4965	4965	4965	4965	0
223	20241022	162300	558088890	4965	4965	4965	4965	0
224	20241022	162200	558088890	4965	4965	4965	4965	0
225	20241022	162100	558088890	4965	4965	4965	4965	0
226	20241022	162000	558088890	4965	4965	4965	4965	0
227	20241022	161900	558088890	4965	4965	4965	4965	0
228	20241022	161800	558088890	4965	4965	4965	4965	0
229	20241022	161700	558088890	4965	4965	4965	4965	0
230	20241022	161600	558088890	4965	4965	4965	4965	0
231	20241022	161500	558088890	4965	4965	4965	4965	0
232	20241022	161400	558088890	4965	4965	4965	4965	0
233	20241022	161300	558088890	4965	4965	4965	4965	0
234	20241022	161200	558088890	4965	4965	4965	4965	0
235	20241022	161100	558088890	4965	4965	4965	4965	0
236	20241022	161000	558088890	4965	4965	4965	4965	0
237	20241022	160900	558088890	4965	4965	4965	4965	0
238	20241022	160800	558088890	4965	4965	4965	4965	0
239	20241022	160700	558088890	4965	4965	4965	4965	0
240	20241022	160600	558088890	4965	4965	4965	4965	0
241	20241022	160500	558088890	4965	4965	4965	4965	0
242	20241022	160400	558088890	4965	4965	4965	4965	2239
243	20241022	160300	558088890	4965	4965	4965	4965	0
244	20241022	160200	558088890	4965	4965	4965	4965	0
245	20241022	160100	558088890	4965	4965	4965	4965	0
246	20241022	160000	558088890	4965	4965	4965	4965	0
247	20241022	155900	558088890	4965	4965	4965	4965	0
248	20241022	155800	558088890	4965	4965	4965	4965	0
249	20241022	155700	558088890	4965	4965	4965	4965	0
250	20241022	155600	558088890	4965	4965	4965	4965	0
251	20241022	155500	558088890	4965	4965	4965	4965	0
252	20241022	155400	558088890	4965	4965	4965	4965	0
253	20241022	155300	558088890	4965	4965	4965	4965	0
254	20241022	155200	558088890	4965	4965	4965	4965	0
255	20241022	155100	558088890	4965	4965	4965	4965	0
256	20241022	155000	558088890	4965	4965	4965	4965	0
257	20241022	154900	558088890	4965	4965	4965	4965	0
258	20241022	154800	558088890	4965	4965	4965	4965	0
259	20241022	154700	558088890	4965	4965	4965	4965	0
260	20241022	154600	558088890	4965	4965	4965	4965	0
261	20241022	154500	558088890	4965	4965	4965	4965	0
262	20241022	154400	558088890	4965	4965	4965	4965	0
263	20241022	154300	558088890	4965	4965	4965	4965	0
264	20241022	154200	558088890	4965	4965	4965	4965	0
265	20241022	154100	558088890	4965	4965	4965	4965	0
266	20241022	154000	558088890	4965	4965	4965	4965	0
267	20241022	153900	558088890	4965	4965	4965	4965	0
268	20241022	153800	558088890	4965	4965	4965	4965	0
269	20241022	153700	558088890	4965	4965	4965	4965	0
270	20241022	153600	558088890	4965	4965	4965	4965	0
271	20241022	153500	558088890	4965	4965	4965	4965	0
272	20241022	153400	558088890	4965	4965	4965	4965	2239
273	20241022	153300	558088890	4965	4965	4965	4965	0
274	20241022	153200	558088890	4965	4965	4965	4965	0
275	20241022	153100	558088890	4965	4965	4965	4965	0
276	20241022	153000	558088890	4965	4965	4965	4965	2239
277	20241022	152900	546972255	4960	4960	4960	4960	0
278	20241022	152800	546972255	4960	4960	4960	4960	0
279	20241022	152700	546972255	4960	4960	4960	4960	0
280	20241022	152600	546972255	4960	4960	4960	4960	0
281	20241022	152500	546972255	4960	4960	4960	4960	0
282	20241022	152400	546972255	4960	4960	4960	4960	0
283	20241022	152300	546972255	4960	4960	4960	4960	0
284	20241022	152200	546972255	4960	4960	4960	4960	0
285	20241022	152100	546972255	4960	4960	4960	4960	0
286	20241022	152000	546972255	4960	4960	4960	4960	0
287	20241022	151900	546972255	4960	4965	4970	4960	97
288	20241022	151800	546490665	4970	4970	4970	4965	8
289	20241022	151700	546450935	4965	4970	4970	4965	264
290	20241022	151600	545139930	4965	4965	4965	4965	0
291	20241022	151500	545139930	4965	4965	4965	4965	0
292	20241022	151400	545139930	4965	4965	4970	4965	175
293	20241022	151300	544271050	4965	4965	4965	4965	0
294	20241022	151200	544271050	4965	4965	4965	4965	6
295	20241022	151100	544241260	4965	4965	4965	4965	244
296	20241022	151000	543029800	4965	4965	4965	4965	1
297	20241022	150900	543024835	4965	4960	4965	4960	9
298	20241022	150800	542980165	4970	4970	4970	4970	0
299	20241022	150700	542980165	4970	4970	4970	4970	0
300	20241022	150600	542980165	4970	4965	4970	4965	49
301	20241022	150500	542736860	4965	4965	4965	4965	264
302	20241022	150400	541426100	4965	4965	4970	4965	21
303	20241022	150300	541321830	4970	4970	4970	4970	0
304	20241022	150200	541321830	4970	4970	4970	4970	0
305	20241022	150100	541321830	4970	4960	4970	4960	750
306	20241022	150000	537601710	4960	4960	4960	4960	3149
307	20241022	145900	521982670	4960	4970	4970	4960	6495
308	20241022	145800	489733600	4975	4975	4975	4975	4
309	20241022	145700	489713700	4975	4975	4975	4975	0
310	20241022	145600	489713700	4975	4975	4975	4975	0
311	20241022	145500	489713700	4975	4975	4975	4975	0
312	20241022	145400	489713700	4975	4975	4975	4975	0
313	20241022	145300	489713700	4975	4975	4975	4975	0
314	20241022	145200	489713700	4975	4975	4975	4975	1
315	20241022	145100	489708725	4970	4970	4970	4970	36
316	20241022	145000	489529805	4975	4975	4975	4975	0
317	20241022	144900	489529805	4975	4975	4975	4975	0
318	20241022	144800	489529805	4975	4975	4975	4975	0
319	20241022	144700	489529805	4975	4980	4980	4975	1036
320	20241022	144600	484374745	4975	4975	4975	4975	0
321	20241022	144500	484374745	4975	4975	4975	4975	80
322	20241022	144400	483976745	4975	4975	4975	4975	0
323	20241022	144300	483976745	4975	4975	4975	4975	200
324	20241022	144200	482981745	4980	4980	4980	4980	10
325	20241022	144100	482931945	4975	4975	4975	4975	0
326	20241022	144000	482931945	4975	4975	4975	4975	199
327	20241022	143900	481941920	4980	4980	4980	4980	0
328	20241022	143800	481941920	4980	4980	4980	4980	4
329	20241022	143700	481922000	4975	4975	4975	4975	100
330	20241022	143600	481424500	4980	4980	4980	4980	0
331	20241022	143500	481424500	4980	4980	4980	4980	5
332	20241022	143400	481399600	4980	4980	4980	4980	1
333	20241022	143300	481394620	4975	4975	4975	4975	9
334	20241022	143200	481349845	4980	4980	4980	4980	0
335	20241022	143100	481349845	4980	4980	4980	4980	0
336	20241022	143000	481349845	4980	4980	4980	4980	0
337	20241022	142900	481349845	4980	4980	4980	4980	0
338	20241022	142800	481349845	4980	4975	4980	4975	291
339	20241022	142700	479902110	4975	4975	4975	4975	39
340	20241022	142600	479708085	4975	4975	4975	4975	0
341	20241022	142500	479708085	4975	4975	4975	4975	0
342	20241022	142400	479708085	4975	4975	4975	4975	0
343	20241022	142300	479708085	4975	4975	4975	4975	1
344	20241022	142200	479703110	4970	4970	4970	4970	1
345	20241022	142100	479698140	4975	4975	4975	4975	0
346	20241022	142000	479698140	4975	4975	4975	4975	0
347	20241022	141900	479698140	4975	4975	4975	4975	0
348	20241022	141800	479698140	4975	4975	4975	4975	2
349	20241022	141700	479688190	4970	4970	4970	4970	197
350	20241022	141600	478709100	4970	4970	4970	4970	0
351	20241022	141500	478709100	4970	4970	4970	4970	0
352	20241022	141400	478709100	4970	4970	4970	4970	0
353	20241022	141300	478709100	4970	4970	4970	4970	0
354	20241022	141200	478709100	4970	4970	4970	4970	0
355	20241022	141100	478709100	4970	4970	4970	4970	34
356	20241022	141000	478540120	4970	4970	4970	4970	134
357	20241022	140900	477874140	4975	4975	4975	4975	0
358	20241022	140800	477874140	4975	4975	4975	4975	0
359	20241022	140700	477874140	4975	4975	4975	4975	1
360	20241022	140600	477869165	4975	4975	4975	4975	0
361	20241022	140500	477869165	4975	4975	4975	4975	0
362	20241022	140400	477869165	4975	4975	4975	4975	9
363	20241022	140300	477824390	4980	4980	4980	4980	0
364	20241022	140200	477824390	4980	4980	4980	4980	1
365	20241022	140100	477819410	4975	4975	4975	4975	0
366	20241022	140000	477819410	4975	4975	4975	4975	10
367	20241022	135900	477769660	4975	4975	4975	4975	296
368	20241022	135800	476297060	4980	4980	4980	4980	0
369	20241022	135700	476297060	4980	4980	4980	4980	5
370	20241022	135600	476272160	4980	4985	4985	4980	1094
371	20241022	135500	470823940	4985	4985	4985	4985	0
372	20241022	135400	470823940	4985	4985	4985	4985	0
373	20241022	135300	470823940	4985	4985	4985	4985	0
374	20241022	135200	470823940	4985	4985	4985	4985	199
375	20241022	135100	469831925	4980	4980	4980	4980	0
376	20241022	135000	469831925	4980	4980	4980	4980	0
377	20241022	134900	469831925	4980	4980	4980	4980	0
378	20241022	134800	469831925	4980	4980	4980	4980	0
379	20241022	134700	469831925	4980	4980	4980	4980	0
380	20241022	134600	469831925	4980	4980	4980	4980	0
381	20241022	134500	469831925	4980	4980	4980	4980	121
382	20241022	134400	469229345	4980	4980	4980	4980	0
383	20241022	134300	469229345	4980	4980	4980	4980	0
384	20241022	134200	469229345	4980	4980	4980	4980	0
385	20241022	134100	469229345	4980	4980	4980	4980	0
386	20241022	134000	469229345	4980	4980	4980	4980	0
387	20241022	133900	469229345	4980	4980	4980	4980	5
388	20241022	133800	469204445	4980	4980	4980	4980	0
389	20241022	133700	469204445	4980	4975	4980	4975	191
390	20241022	133600	468254205	4980	4980	4980	4980	12
391	20241022	133500	468194445	4975	4975	4975	4975	260
392	20241022	133400	466900945	4970	4970	4970	4970	0
393	20241022	133300	466900945	4970	4970	4970	4970	0
394	20241022	133200	466900945	4970	4970	4970	4970	0
395	20241022	133100	466900945	4970	4970	4970	4970	136
396	20241022	133000	466225025	4970	4970	4970	4970	0
397	20241022	132900	466225025	4970	4970	4970	4970	0
398	20241022	132800	466225025	4970	4970	4970	4970	0
399	20241022	132700	466225025	4970	4970	4970	4970	0
400	20241022	132600	466225025	4970	4970	4970	4970	0
401	20241022	132500	466225025	4970	4970	4970	4970	0
402	20241022	132400	466225025	4970	4970	4970	4970	325
403	20241022	132300	464609775	4970	4970	4970	4970	0
404	20241022	132200	464609775	4970	4970	4970	4970	1
405	20241022	132100	464604805	4960	4960	4960	4960	0
406	20241022	132000	464604805	4960	4960	4960	4960	0
407	20241022	131900	464604805	4960	4960	4960	4960	0
408	20241022	131800	464604805	4960	4960	4960	4960	0
409	20241022	131700	464604805	4960	4960	4960	4960	0
410	20241022	131600	464604805	4960	4960	4960	4960	0
411	20241022	131500	464604805	4960	4960	4960	4960	11
412	20241022	131400	464550245	4965	4965	4965	4965	0
413	20241022	131300	464550245	4965	4965	4965	4965	0
414	20241022	131200	464550245	4965	4965	4965	4965	0
415	20241022	131100	464550245	4965	4965	4965	4965	0
416	20241022	131000	464550245	4965	4965	4965	4965	0
417	20241022	130900	464550245	4965	4965	4965	4965	15
418	20241022	130800	464475770	4965	4965	4965	4965	148
419	20241022	130700	463740950	4970	4970	4970	4970	2
420	20241022	130600	463731010	4965	4965	4965	4965	510
421	20241022	130500	461198860	4965	4965	4965	4965	0
422	20241022	130400	461198860	4965	4965	4965	4965	0
423	20241022	130300	461198860	4965	4965	4965	4965	0
424	20241022	130200	461198860	4965	4965	4965	4965	20
425	20241022	130100	461099560	4960	4960	4960	4960	682
426	20241022	130000	457716840	4960	4960	4960	4960	0
427	20241022	125900	457716840	4960	4960	4960	4960	0
428	20241022	125800	457716840	4960	4960	4960	4960	0
429	20241022	125700	457716840	4960	4960	4960	4960	29
430	20241022	125600	457573000	4960	4955	4960	4955	108
431	20241022	125500	457037640	4960	4960	4960	4960	18
432	20241022	125400	456948360	4960	4960	4960	4960	0
433	20241022	125300	456948360	4960	4960	4960	4960	1
434	20241022	125200	456943400	4960	4960	4960	4960	249
435	20241022	125100	455708360	4965	4965	4965	4965	0
436	20241022	125000	455708360	4965	4960	4965	4960	45
437	20241022	124900	455485155	4965	4965	4965	4965	0
438	20241022	124800	455485155	4965	4960	4965	4960	11
439	20241022	124700	455430590	4960	4960	4960	4960	44
440	20241022	124600	455212350	4960	4960	4960	4960	47
441	20241022	124500	454979230	4965	4965	4965	4965	0
442	20241022	124400	454979230	4965	4960	4965	4960	22
443	20241022	124300	454870100	4965	4960	4965	4960	461
444	20241022	124200	452583490	4965	4970	4970	4965	1466
445	20241022	124100	445304040	4975	4975	4975	4975	3
446	20241022	124000	445289115	4970	4970	4970	4970	50
447	20241022	123900	445040615	4970	4980	4980	4970	2092
448	20241022	123800	434629660	4990	4990	4990	4990	4
449	20241022	123700	434609700	4990	4990	4990	4990	2
450	20241022	123600	434599720	4990	4990	4990	4990	6
451	20241022	123500	434569780	4990	4990	4990	4990	500
452	20241022	123400	432074780	4990	5000	5000	4980	1056
453	20241022	123300	426804655	4995	4990	5000	4990	1004
454	20241022	123200	421792175	4990	4990	4990	4990	50
455	20241022	123100	421542675	4990	4990	4990	4990	0
456	20241022	123000	421542675	4990	4990	4990	4990	0
457	20241022	122900	421542675	4990	4990	4990	4990	20
458	20241022	122800	421442875	4990	4990	4990	4990	1
459	20241022	122700	421437885	4985	4990	4990	4985	145
460	20241022	122600	420715050	4990	4990	4990	4990	0
461	20241022	122500	420715050	4990	4990	4990	4990	0
462	20241022	122400	420715050	4990	4990	4990	4990	0
463	20241022	122300	420715050	4990	4990	4990	4990	1
464	20241022	122200	420710060	4990	4990	4990	4990	0
465	20241022	122100	420710060	4990	4990	4990	4990	0
466	20241022	122000	420710060	4990	4990	4990	4990	0
467	20241022	121900	420710060	4990	4990	4990	4990	0
468	20241022	121800	420710060	4990	4990	4990	4990	0
469	20241022	121700	420710060	4990	4990	4990	4990	1
470	20241022	121600	420705070	4985	4985	4985	4985	0
471	20241022	121500	420705070	4985	4990	4995	4985	626
472	20241022	121400	417581370	4995	4995	4995	4995	0
473	20241022	121300	417581370	4995	4995	4995	4995	0
474	20241022	121200	417581370	4995	4995	5000	4995	380
475	20241022	121100	415683260	4995	4995	4995	4995	0
476	20241022	121000	415683260	4995	4995	4995	4995	0
477	20241022	120900	415683260	4995	4995	4995	4995	0
478	20241022	120800	415683260	4995	4995	4995	4995	0
479	20241022	120700	415683260	4995	4995	4995	4995	0
480	20241022	120600	415683260	4995	4995	4995	4995	0
481	20241022	120500	415683260	4995	4995	4995	4995	0
482	20241022	120400	415683260	4995	4995	4995	4995	1
483	20241022	120300	415678265	4990	4990	4995	4990	151
484	20241022	120200	414924770	4990	4985	4990	4985	167
485	20241022	120100	414092265	4980	4980	4980	4980	119
486	20241022	120000	413499645	4980	4980	4980	4980	0
487	20241022	115900	413499645	4980	4980	4980	4980	1
488	20241022	115800	413494665	4980	4980	4980	4980	1
489	20241022	115700	413489685	4980	4980	4980	4980	0
490	20241022	115600	413489685	4980	4980	4980	4980	0
491	20241022	115500	413489685	4980	4980	4980	4980	0
492	20241022	115400	413489685	4980	4980	4980	4980	0
493	20241022	115300	413489685	4980	4980	4980	4980	0
494	20241022	115200	413489685	4980	4980	4980	4980	0
495	20241022	115100	413489685	4980	4980	4980	4980	0
496	20241022	115000	413489685	4980	4980	4980	4980	0
497	20241022	114900	413489685	4980	4980	4980	4980	0
498	20241022	114800	413489685	4980	4980	4980	4980	1
499	20241022	114700	413484705	4980	4980	4980	4980	0
500	20241022	114600	413484705	4980	4980	4980	4980	0
501	20241022	114500	413484705	4980	4980	4980	4980	0
502	20241022	114400	413484705	4980	4980	4980	4980	0
503	20241022	114300	413484705	4980	4980	4980	4980	0
504	20241022	114200	413484705	4980	4980	4980	4980	0
505	20241022	114100	413484705	4980	4980	4980	4980	0
506	20241022	114000	413484705	4980	4980	4980	4980	2
507	20241022	113900	413474745	4975	4975	4975	4975	0
508	20241022	113800	413474745	4975	4975	4975	4975	0
509	20241022	113700	413474745	4975	4975	4975	4975	0
510	20241022	113600	413474745	4975	4980	4980	4975	12
511	20241022	113500	413415040	4980	4980	4980	4980	0
512	20241022	113400	413415040	4980	4980	4980	4980	0
513	20241022	113300	413415040	4980	4980	4980	4980	0
514	20241022	113200	413415040	4980	4980	4980	4980	11
515	20241022	113100	413360260	4975	4975	4975	4970	239
516	20241022	113000	412171480	4980	4980	4980	4980	3
517	20241022	112900	412156540	4980	4980	4980	4980	0
518	20241022	112800	412156540	4980	4975	4980	4975	7
519	20241022	112700	412121705	4975	4980	4980	4975	4
520	20241022	112600	412101790	4980	4980	4980	4980	10
521	20241022	112500	412051990	4980	4980	4980	4980	10
522	20241022	112400	412002190	4980	4980	4980	4980	203
523	20241022	112300	410991250	4985	4985	4985	4985	0
524	20241022	112200	410991250	4985	4985	4985	4980	61
525	20241022	112100	410687385	4985	4985	4985	4985	1
526	20241022	112000	410682400	4985	4985	4985	4985	0
527	20241022	111900	410682400	4985	4985	4985	4985	0
528	20241022	111800	410682400	4985	4985	4985	4985	4
529	20241022	111700	410662460	4985	4975	4990	4975	2001
530	20241022	111600	400696050	4975	4975	4975	4975	0
531	20241022	111500	400696050	4975	4970	4975	4970	10
532	20241022	111400	400646345	4970	4970	4970	4970	0
533	20241022	111300	400646345	4970	4970	4970	4970	0
534	20241022	111200	400646345	4970	4970	4970	4970	0
535	20241022	111100	400646345	4970	4970	4970	4970	5
536	20241022	111000	400621495	4970	4970	4970	4970	179
537	20241022	110900	399731865	4970	4970	4970	4970	181
538	20241022	110800	398832295	4970	4970	4970	4970	0
539	20241022	110700	398832295	4970	4970	4970	4970	0
540	20241022	110600	398832295	4970	4965	4975	4965	1237
541	20241022	110500	392689485	4965	4965	4965	4965	36
542	20241022	110400	392510745	4965	4945	4965	4945	53
543	20241022	110300	392248595	4965	4960	4965	4945	2358
544	20241022	110200	380558930	4965	4960	4965	4960	10
545	20241022	110100	380509295	4965	4960	4965	4960	902
546	20241022	110000	376035365	4960	4960	4960	4960	307
547	20241022	105900	374512645	4960	4955	4960	4955	8
548	20241022	105800	374472970	4965	4955	4965	4955	1158
549	20241022	105700	368725600	4960	4955	4960	4955	52
550	20241022	105600	368467930	4955	4945	4955	4945	474
551	20241022	105500	366120915	4945	4945	4945	4945	100
552	20241022	105400	365626415	4940	4940	4940	4940	138
553	20241022	105300	364944695	4935	4935	4935	4935	0
554	20241022	105200	364944695	4935	4935	4935	4935	79
555	20241022	105100	364554830	4935	4935	4935	4935	0
556	20241022	105000	364554830	4935	4935	4935	4935	0
557	20241022	104900	364554830	4935	4935	4935	4935	110
558	20241022	104800	364011980	4935	4935	4935	4935	79
559	20241022	104700	363622115	4935	4935	4935	4935	234
560	20241022	104600	362467325	4935	4935	4935	4935	0
561	20241022	104500	362467325	4935	4935	4935	4935	0
562	20241022	104400	362467325	4935	4935	4935	4935	0
563	20241022	104300	362467325	4935	4935	4935	4935	0
564	20241022	104200	362467325	4935	4935	4935	4935	0
565	20241022	104100	362467325	4935	4935	4935	4935	0
566	20241022	104000	362467325	4935	4935	4935	4935	0
567	20241022	103900	362467325	4935	4935	4935	4935	0
568	20241022	103800	362467325	4935	4935	4935	4935	0
569	20241022	103700	362467325	4935	4935	4935	4935	0
570	20241022	103600	362467325	4935	4935	4935	4935	2
571	20241022	103500	362457455	4930	4930	4930	4930	53
572	20241022	103400	362196165	4935	4935	4935	4935	0
573	20241022	103300	362196165	4935	4935	4935	4935	86
574	20241022	103200	361771755	4930	4930	4930	4930	0
575	20241022	103100	361771755	4930	4935	4935	4925	439
576	20241022	103000	359606045	4935	4935	4935	4935	0
577	20241022	102900	359606045	4935	4935	4935	4935	129
578	20241022	102800	358969430	4935	4935	4935	4935	112
579	20241022	102700	358416710	4935	4935	4935	4935	5
580	20241022	102600	358392035	4945	4935	4945	4935	100
581	20241022	102500	357897835	4945	4935	4945	4925	4803
582	20241022	102400	334233600	4930	4930	4930	4930	2124
583	20241022	102300	323762280	4930	4930	4930	4930	28
584	20241022	102200	323624240	4930	4930	4930	4930	6
585	20241022	102100	323594660	4925	4925	4925	4925	6
586	20241022	102000	323565110	4935	4935	4935	4935	0
587	20241022	101900	323565110	4935	4935	4935	4935	1
588	20241022	101800	323560175	4930	4930	4930	4930	90
589	20241022	101700	323116475	4920	4920	4920	4920	75
590	20241022	101600	322747475	4915	4915	4915	4910	1188
591	20241022	101500	316909990	4915	4910	4915	4910	280
592	20241022	101400	315534770	4915	4915	4915	4915	21
593	20241022	101300	315431555	4915	4925	4925	4910	1260
594	20241022	101200	309232720	4925	4925	4925	4925	469
595	20241022	101100	306922895	4935	4935	4935	4925	1154
596	20241022	101000	301235160	4940	4935	4940	4935	506
597	20241022	100900	298738030	4930	4930	4930	4930	0
598	20241022	100800	298738030	4930	4940	4940	4930	951
599	20241022	100700	294049105	4935	4935	4935	4935	761
600	20241022	100600	290293570	4930	4955	4960	4930	6903
601	20241022	100500	256170715	4960	4960	4960	4955	259
602	20241022	100400	254886335	4955	4955	4955	4955	91
603	20241022	100300	254435430	4955	4955	4955	4955	479
604	20241022	100200	252061985	4960	4960	4960	4960	1
605	20241022	100100	252057025	4960	4960	4960	4960	27
606	20241022	100000	251923105	4960	4960	4960	4960	0
607	20241022	095900	251923105	4960	4960	4960	4960	21
608	20241022	095800	251818945	4960	4975	4975	4955	8356
609	20241022	095700	210290600	4980	4980	4980	4980	0
610	20241022	095600	210290600	4980	4980	4980	4980	289
611	20241022	095500	208851380	4980	4985	4990	4975	8229
612	20241022	095400	167843255	4995	4995	4995	4995	0
613	20241022	095300	167843255	4995	4995	4995	4995	1
614	20241022	095200	167838260	4985	4985	4985	4985	50
615	20241022	095100	167589010	4985	4985	4985	4985	50
616	20241022	095000	167339760	4990	4990	4990	4990	68
617	20241022	094900	167000440	4990	4990	4990	4990	51
618	20241022	094800	166745950	4990	4990	4995	4990	17
619	20241022	094700	166661110	4985	4990	4990	4985	60
620	20241022	094600	166361970	4985	4990	4990	4985	58
621	20241022	094500	166072800	4985	4995	4995	4985	288
622	20241022	094400	164634960	5000	5000	5000	4995	233
623	20241022	094300	163471095	5000	5000	5000	5000	0
624	20241022	094200	163471095	5000	5000	5000	5000	67
625	20241022	094100	163136095	5000	4995	5000	4995	254
626	20241022	094000	161867350	4990	4990	4990	4990	0
627	20241022	093900	161867350	4990	4990	4990	4990	0
628	20241022	093800	161867350	4990	4995	4995	4990	42
629	20241022	093700	161657715	4995	4995	4995	4995	0
630	20241022	093600	161657715	4995	4995	4995	4995	0
631	20241022	093500	161657715	4995	4980	4995	4980	547
632	20241022	093400	158933640	4995	4985	4995	4985	513
633	20241022	093300	156376325	4985	4995	4995	4985	7904
634	20241022	093200	116898865	4995	5000	5000	4995	1756
635	20241022	093100	108127620	4995	5000	5000	4995	1102
636	20241022	093000	102623125	4995	4995	4995	4995	104
637	20241022	092900	102103645	4990	4990	4990	4990	163
638	20241022	092800	101290275	4985	4985	4985	4985	0
639	20241022	092700	101290275	4985	4985	4985	4985	101
640	20241022	092600	100786790	4985	4990	4990	4985	22
641	20241022	092500	100677115	4985	4985	4985	4985	0
642	20241022	092400	100677115	4985	4980	4985	4980	8
643	20241022	092300	100637240	4975	4975	4975	4975	0
644	20241022	092200	100637240	4975	4975	4975	4975	1101
645	20241022	092100	95159765	4980	4985	4985	4975	6452
646	20241022	092000	63023680	4990	4990	5000	4990	96
647	20241022	091900	62544515	4985	5000	5000	4985	4011
648	20241022	091800	42525145	5000	5000	5000	5000	1
649	20241022	091700	42520145	5010	5010	5010	5010	0
650	20241022	091600	42520145	5010	5010	5010	5010	205
651	20241022	091500	41493095	5010	5010	5010	5010	1
652	20241022	091400	41488085	5000	5000	5000	5000	0
653	20241022	091300	41488085	5000	4995	5000	4995	701
654	20241022	091200	37983240	4990	4990	4990	4990	0
655	20241022	091100	37983240	4990	4990	4990	4990	0
656	20241022	091000	37983240	4990	4990	4990	4990	0
657	20241022	090900	37983240	4990	4990	4990	4990	0
658	20241022	090800	37983240	4990	5000	5000	4990	2113
659	20241022	090700	27418880	5000	5030	5030	5000	3916
660	20241022	090600	7780230	5030	5030	5030	5030	0
661	20241022	090500	7780230	5030	5040	5040	5030	95
662	20241022	090400	7301640	5050	5050	5050	5050	0
663	20241022	090300	7301640	5050	5050	5050	5050	0
664	20241022	090200	7301640	5050	5050	5050	5050	497
665	20241022	090100	4791790	5050	5050	5050	5020	591
666	20241022	090000	1821080	5020	5050	5050	5010	363