KissMeData/082800/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195700	929606935	4135	4135	4135	4135	1997
3	20241023	195600	929606935	4135	4135	4135	4135	0
4	20241023	195500	929606935	4135	4135	4135	4135	0
5	20241023	195400	929606935	4135	4135	4135	4135	0
6	20241023	195300	929606935	4135	4135	4135	4135	0
7	20241023	195200	929606935	4135	4135	4135	4135	0
8	20241023	195100	929606935	4135	4135	4135	4135	0
9	20241023	195000	929606935	4135	4135	4135	4135	0
10	20241023	194900	929606935	4135	4135	4135	4135	0
11	20241023	194800	929606935	4135	4135	4135	4135	0
12	20241023	194700	929606935	4135	4135	4135	4135	0
13	20241023	194600	929606935	4135	4135	4135	4135	0
14	20241023	194500	929606935	4135	4135	4135	4135	0
15	20241023	194400	929606935	4135	4135	4135	4135	0
16	20241023	194300	929606935	4135	4135	4135	4135	0
17	20241023	194200	929606935	4135	4135	4135	4135	0
18	20241023	194100	929606935	4135	4135	4135	4135	0
19	20241023	194000	929606935	4135	4135	4135	4135	0
20	20241023	193900	929606935	4135	4135	4135	4135	0
21	20241023	193800	929606935	4135	4135	4135	4135	0
22	20241023	193700	929606935	4135	4135	4135	4135	0
23	20241023	193600	929606935	4135	4135	4135	4135	0
24	20241023	193500	929606935	4135	4135	4135	4135	0
25	20241023	193400	929606935	4135	4135	4135	4135	0
26	20241023	193300	929606935	4135	4135	4135	4135	0
27	20241023	193200	929606935	4135	4135	4135	4135	0
28	20241023	193100	929606935	4135	4135	4135	4135	0
29	20241023	193000	929606935	4135	4135	4135	4135	0
30	20241023	192900	929606935	4135	4135	4135	4135	0
31	20241023	192800	929606935	4135	4135	4135	4135	0
32	20241023	192700	929606935	4135	4135	4135	4135	1997
33	20241023	192600	929606935	4135	4135	4135	4135	0
34	20241023	192500	929606935	4135	4135	4135	4135	0
35	20241023	192400	929606935	4135	4135	4135	4135	0
36	20241023	192300	929606935	4135	4135	4135	4135	0
37	20241023	192200	929606935	4135	4135	4135	4135	0
38	20241023	192100	929606935	4135	4135	4135	4135	0
39	20241023	192000	929606935	4135	4135	4135	4135	0
40	20241023	191900	929606935	4135	4135	4135	4135	0
41	20241023	191800	929606935	4135	4135	4135	4135	0
42	20241023	191700	929606935	4135	4135	4135	4135	0
43	20241023	191600	929606935	4135	4135	4135	4135	0
44	20241023	191500	929606935	4135	4135	4135	4135	0
45	20241023	191400	929606935	4135	4135	4135	4135	0
46	20241023	191300	929606935	4135	4135	4135	4135	0
47	20241023	191200	929606935	4135	4135	4135	4135	0
48	20241023	191100	929606935	4135	4135	4135	4135	0
49	20241023	191000	929606935	4135	4135	4135	4135	0
50	20241023	190900	929606935	4135	4135	4135	4135	0
51	20241023	190800	929606935	4135	4135	4135	4135	0
52	20241023	190700	929606935	4135	4135	4135	4135	0
53	20241023	190600	929606935	4135	4135	4135	4135	0
54	20241023	190500	929606935	4135	4135	4135	4135	0
55	20241023	190400	929606935	4135	4135	4135	4135	0
56	20241023	190300	929606935	4135	4135	4135	4135	0
57	20241023	190200	929606935	4135	4135	4135	4135	0
58	20241023	190100	929606935	4135	4135	4135	4135	0
59	20241023	190000	929606935	4135	4135	4135	4135	0
60	20241023	185900	929606935	4135	4135	4135	4135	0
61	20241023	185800	929606935	4135	4135	4135	4135	0
62	20241023	185700	929606935	4135	4135	4135	4135	1997
63	20241023	185600	929606935	4135	4135	4135	4135	0
64	20241023	185500	929606935	4135	4135	4135	4135	0
65	20241023	185400	929606935	4135	4135	4135	4135	0
66	20241023	185300	929606935	4135	4135	4135	4135	0
67	20241023	185200	929606935	4135	4135	4135	4135	0
68	20241023	185100	929606935	4135	4135	4135	4135	0
69	20241023	185000	929606935	4135	4135	4135	4135	0
70	20241023	184900	929606935	4135	4135	4135	4135	0
71	20241023	184800	929606935	4135	4135	4135	4135	0
72	20241023	184700	929606935	4135	4135	4135	4135	0
73	20241023	184600	929606935	4135	4135	4135	4135	0
74	20241023	184500	929606935	4135	4135	4135	4135	0
75	20241023	184400	929606935	4135	4135	4135	4135	0
76	20241023	184300	929606935	4135	4135	4135	4135	0
77	20241023	184200	929606935	4135	4135	4135	4135	0
78	20241023	184100	929606935	4135	4135	4135	4135	0
79	20241023	184000	929606935	4135	4135	4135	4135	0
80	20241023	183900	929606935	4135	4135	4135	4135	0
81	20241023	183800	929606935	4135	4135	4135	4135	0
82	20241023	183700	929606935	4135	4135	4135	4135	0
83	20241023	183600	929606935	4135	4135	4135	4135	0
84	20241023	183500	929606935	4135	4135	4135	4135	0
85	20241023	183400	929606935	4135	4135	4135	4135	0
86	20241023	183300	929606935	4135	4135	4135	4135	0
87	20241023	183200	929606935	4135	4135	4135	4135	0
88	20241023	183100	929606935	4135	4135	4135	4135	0
89	20241023	183000	929606935	4135	4135	4135	4135	0
90	20241023	182900	929606935	4135	4135	4135	4135	0
91	20241023	182800	929606935	4135	4135	4135	4135	0
92	20241023	182700	929606935	4135	4135	4135	4135	1997
93	20241023	182600	929606935	4135	4135	4135	4135	0
94	20241023	182500	929606935	4135	4135	4135	4135	0
95	20241023	182400	929606935	4135	4135	4135	4135	0
96	20241023	182300	929606935	4135	4135	4135	4135	0
97	20241023	182200	929606935	4135	4135	4135	4135	0
98	20241023	182100	929606935	4135	4135	4135	4135	0
99	20241023	182000	929606935	4135	4135	4135	4135	0
100	20241023	181900	929606935	4135	4135	4135	4135	0
101	20241023	181800	929606935	4135	4135	4135	4135	0
102	20241023	181700	929606935	4135	4135	4135	4135	0
103	20241023	181600	929606935	4135	4135	4135	4135	0
104	20241023	181500	929606935	4135	4135	4135	4135	0
105	20241023	181400	929606935	4135	4135	4135	4135	0
106	20241023	181300	929606935	4135	4135	4135	4135	0
107	20241023	181200	929606935	4135	4135	4135	4135	0
108	20241023	181100	929606935	4135	4135	4135	4135	0
109	20241023	181000	929606935	4135	4135	4135	4135	0
110	20241023	180900	929606935	4135	4135	4135	4135	0
111	20241023	180800	929606935	4135	4135	4135	4135	0
112	20241023	180700	929606935	4135	4135	4135	4135	0
113	20241023	180600	929606935	4135	4135	4135	4135	0
114	20241023	180500	929606935	4135	4135	4135	4135	0
115	20241023	180400	929606935	4135	4135	4135	4135	0
116	20241023	180300	929606935	4135	4135	4135	4135	0
117	20241023	180200	929606935	4135	4135	4135	4135	0
118	20241023	180100	929606935	4135	4135	4135	4135	0
119	20241023	180000	929606935	4135	4135	4135	4135	0
120	20241023	175900	929606935	4135	4135	4135	4135	0
121	20241023	175800	929606935	4135	4135	4135	4135	0
122	20241023	175700	929606935	4135	4135	4135	4135	1997
123	20241023	175600	929606935	4135	4135	4135	4135	0
124	20241023	175500	929606935	4135	4135	4135	4135	0
125	20241023	175400	929606935	4135	4135	4135	4135	0
126	20241023	175300	929606935	4135	4135	4135	4135	0
127	20241023	175200	929606935	4135	4135	4135	4135	0
128	20241023	175100	929606935	4135	4135	4135	4135	0
129	20241023	175000	929606935	4135	4135	4135	4135	0
130	20241023	174900	929606935	4135	4135	4135	4135	0
131	20241023	174800	929606935	4135	4135	4135	4135	0
132	20241023	174700	929606935	4135	4135	4135	4135	0
133	20241023	174600	929606935	4135	4135	4135	4135	0
134	20241023	174500	929606935	4135	4135	4135	4135	0
135	20241023	174400	929606935	4135	4135	4135	4135	0
136	20241023	174300	929606935	4135	4135	4135	4135	0
137	20241023	174200	929606935	4135	4135	4135	4135	0
138	20241023	174100	929606935	4135	4135	4135	4135	0
139	20241023	174000	929606935	4135	4135	4135	4135	0
140	20241023	173900	929606935	4135	4135	4135	4135	0
141	20241023	173800	929606935	4135	4135	4135	4135	0
142	20241023	173700	929606935	4135	4135	4135	4135	0
143	20241023	173600	929606935	4135	4135	4135	4135	0
144	20241023	173500	929606935	4135	4135	4135	4135	0
145	20241023	173400	929606935	4135	4135	4135	4135	0
146	20241023	173300	929606935	4135	4135	4135	4135	0
147	20241023	173200	929606935	4135	4135	4135	4135	0
148	20241023	173100	929606935	4135	4135	4135	4135	0
149	20241023	173000	929606935	4135	4135	4135	4135	0
150	20241023	172900	929606935	4135	4135	4135	4135	0
151	20241023	172800	929606935	4135	4135	4135	4135	0
152	20241023	172700	929606935	4135	4135	4135	4135	1997
153	20241023	172600	929606935	4135	4135	4135	4135	0
154	20241023	172500	929606935	4135	4135	4135	4135	0
155	20241023	172400	929606935	4135	4135	4135	4135	0
156	20241023	172300	929606935	4135	4135	4135	4135	0
157	20241023	172200	929606935	4135	4135	4135	4135	0
158	20241023	172100	929606935	4135	4135	4135	4135	0
159	20241023	172000	929606935	4135	4135	4135	4135	0
160	20241023	171900	929606935	4135	4135	4135	4135	0
161	20241023	171800	929606935	4135	4135	4135	4135	0
162	20241023	171700	929606935	4135	4135	4135	4135	0
163	20241023	171600	929606935	4135	4135	4135	4135	0
164	20241023	171500	929606935	4135	4135	4135	4135	0
165	20241023	171400	929606935	4135	4135	4135	4135	0
166	20241023	171300	929606935	4135	4135	4135	4135	0
167	20241023	171200	929606935	4135	4135	4135	4135	0
168	20241023	171100	929606935	4135	4135	4135	4135	0
169	20241023	171000	929606935	4135	4135	4135	4135	0
170	20241023	170900	929606935	4135	4135	4135	4135	0
171	20241023	170800	929606935	4135	4135	4135	4135	0
172	20241023	170700	929606935	4135	4135	4135	4135	0
173	20241023	170600	929606935	4135	4135	4135	4135	0
174	20241023	170500	929606935	4135	4135	4135	4135	0
175	20241023	170400	929606935	4135	4135	4135	4135	0
176	20241023	170300	929606935	4135	4135	4135	4135	0
177	20241023	170200	929606935	4135	4135	4135	4135	0
178	20241023	170100	929606935	4135	4135	4135	4135	0
179	20241023	170000	929606935	4135	4135	4135	4135	0
180	20241023	165900	929606935	4135	4135	4135	4135	0
181	20241023	165800	929606935	4135	4135	4135	4135	0
182	20241023	165700	929606935	4135	4135	4135	4135	1997
183	20241023	165600	929606935	4135	4135	4135	4135	0
184	20241023	165500	929606935	4135	4135	4135	4135	0
185	20241023	165400	929606935	4135	4135	4135	4135	0
186	20241023	165300	929606935	4135	4135	4135	4135	0
187	20241023	165200	929606935	4135	4135	4135	4135	0
188	20241023	165100	929606935	4135	4135	4135	4135	0
189	20241023	165000	929606935	4135	4135	4135	4135	0
190	20241023	164900	929606935	4135	4135	4135	4135	0
191	20241023	164800	929606935	4135	4135	4135	4135	0
192	20241023	164700	929606935	4135	4135	4135	4135	0
193	20241023	164600	929606935	4135	4135	4135	4135	0
194	20241023	164500	929606935	4135	4135	4135	4135	0
195	20241023	164400	929606935	4135	4135	4135	4135	0
196	20241023	164300	929606935	4135	4135	4135	4135	0
197	20241023	164200	929606935	4135	4135	4135	4135	0
198	20241023	164100	929606935	4135	4135	4135	4135	0
199	20241023	164000	929606935	4135	4135	4135	4135	0
200	20241023	163900	929606935	4135	4135	4135	4135	0
201	20241023	163800	929606935	4135	4135	4135	4135	0
202	20241023	163700	929606935	4135	4135	4135	4135	0
203	20241023	163600	929606935	4135	4135	4135	4135	0
204	20241023	163500	929606935	4135	4135	4135	4135	0
205	20241023	163400	929606935	4135	4135	4135	4135	0
206	20241023	163300	929606935	4135	4135	4135	4135	0
207	20241023	163200	929606935	4135	4135	4135	4135	0
208	20241023	163100	929606935	4135	4135	4135	4135	0
209	20241023	163000	929606935	4135	4135	4135	4135	0
210	20241023	162900	929606935	4135	4135	4135	4135	0
211	20241023	162800	929606935	4135	4135	4135	4135	0
212	20241023	162700	929606935	4135	4135	4135	4135	1997
213	20241023	162600	929606935	4135	4135	4135	4135	0
214	20241023	162500	929606935	4135	4135	4135	4135	0
215	20241023	162400	929606935	4135	4135	4135	4135	0
216	20241023	162300	929606935	4135	4135	4135	4135	0
217	20241023	162200	929606935	4135	4135	4135	4135	0
218	20241023	162100	929606935	4135	4135	4135	4135	0
219	20241023	162000	929606935	4135	4135	4135	4135	0
220	20241023	161900	929606935	4135	4135	4135	4135	0
221	20241023	161800	929606935	4135	4135	4135	4135	0
222	20241023	161700	929606935	4135	4135	4135	4135	0
223	20241023	161600	929606935	4135	4135	4135	4135	0
224	20241023	161500	929606935	4135	4135	4135	4135	0
225	20241023	161400	929606935	4135	4135	4135	4135	0
226	20241023	161300	929606935	4135	4135	4135	4135	0
227	20241023	161200	929606935	4135	4135	4135	4135	0
228	20241023	161100	929606935	4135	4135	4135	4135	0
229	20241023	161000	929606935	4135	4135	4135	4135	0
230	20241023	160900	929606935	4135	4135	4135	4135	0
231	20241023	160800	929606935	4135	4135	4135	4135	0
232	20241023	160700	929606935	4135	4135	4135	4135	0
233	20241023	160600	929606935	4135	4135	4135	4135	0
234	20241023	160500	929606935	4135	4135	4135	4135	0
235	20241023	160400	929606935	4135	4135	4135	4135	0
236	20241023	160300	929606935	4135	4135	4135	4135	0
237	20241023	160200	929606935	4135	4135	4135	4135	0
238	20241023	160100	929606935	4135	4135	4135	4135	0
239	20241023	160000	929606935	4135	4135	4135	4135	0
240	20241023	155900	929606935	4135	4135	4135	4135	0
241	20241023	155800	929606935	4135	4135	4135	4135	0
242	20241023	155700	929606935	4135	4135	4135	4135	1997
243	20241023	155600	929606935	4135	4135	4135	4135	0
244	20241023	155500	929606935	4135	4135	4135	4135	0
245	20241023	155400	929606935	4135	4135	4135	4135	0
246	20241023	155300	929606935	4135	4135	4135	4135	0
247	20241023	155200	929606935	4135	4135	4135	4135	0
248	20241023	155100	929606935	4135	4135	4135	4135	0
249	20241023	155000	929606935	4135	4135	4135	4135	0
250	20241023	154900	929606935	4135	4135	4135	4135	0
251	20241023	154800	929606935	4135	4135	4135	4135	0
252	20241023	154700	929606935	4135	4135	4135	4135	0
253	20241023	154600	929606935	4135	4135	4135	4135	0
254	20241023	154500	929606935	4135	4135	4135	4135	0
255	20241023	154400	929606935	4135	4135	4135	4135	0
256	20241023	154300	929606935	4135	4135	4135	4135	0
257	20241023	154200	929606935	4135	4135	4135	4135	0
258	20241023	154100	929606935	4135	4135	4135	4135	0
259	20241023	154000	929606935	4135	4135	4135	4135	0
260	20241023	153900	929606935	4135	4135	4135	4135	0
261	20241023	153800	929606935	4135	4135	4135	4135	0
262	20241023	153700	929606935	4135	4135	4135	4135	0
263	20241023	153600	929606935	4135	4135	4135	4135	0
264	20241023	153500	929606935	4135	4135	4135	4135	0
265	20241023	153400	929606935	4135	4135	4135	4135	0
266	20241023	153300	929606935	4135	4135	4135	4135	0
267	20241023	153200	929606935	4135	4135	4135	4135	0
268	20241023	153100	929606935	4135	4135	4135	4135	0
269	20241023	153000	929606935	4135	4135	4135	4135	1997
270	20241023	152900	921349340	4135	4135	4135	4135	0
271	20241023	152800	921349340	4135	4135	4135	4135	0
272	20241023	152700	921349340	4135	4135	4135	4135	0
273	20241023	152600	921349340	4135	4135	4135	4135	0
274	20241023	152500	921349340	4135	4135	4135	4135	0
275	20241023	152400	921349340	4135	4135	4135	4135	0
276	20241023	152300	921349340	4135	4135	4135	4135	0
277	20241023	152200	921349340	4135	4135	4135	4135	0
278	20241023	152100	921349340	4135	4135	4135	4135	0
279	20241023	152000	921349340	4135	4135	4135	4135	0
280	20241023	151900	921349340	4135	4105	4135	4090	11072
281	20241023	151800	875943295	4100	4125	4130	4100	6024
282	20241023	151700	851197760	4130	4135	4135	4115	3562
283	20241023	151600	836495745	4135	4125	4135	4125	1225
284	20241023	151500	831441200	4130	4140	4140	4130	1993
285	20241023	151400	823207770	4140	4150	4150	4140	2748
286	20241023	151300	811810875	4150	4160	4160	4150	1593
287	20241023	151200	805199730	4160	4160	4160	4160	3
288	20241023	151100	805187250	4155	4160	4160	4155	268
289	20241023	151000	804073185	4170	4170	4170	4170	6
290	20241023	150900	804048165	4170	4170	4170	4170	1
291	20241023	150800	804043995	4140	4175	4175	4140	4507
292	20241023	150700	785295935	4165	4165	4165	4165	3
293	20241023	150600	785283440	4170	4160	4170	4160	225
294	20241023	150500	784345440	4170	4170	4170	4170	0
295	20241023	150400	784345440	4170	4160	4170	4150	905
296	20241023	150300	780586260	4170	4170	4170	4165	19
297	20241023	150200	780507045	4165	4170	4170	4165	1414
298	20241023	150100	774616735	4165	4170	4170	4165	900
299	20241023	150000	770866225	4170	4170	4170	4170	100
300	20241023	145900	770449225	4180	4170	4180	4170	1057
301	20241023	145800	766041525	4170	4170	4170	4170	220
302	20241023	145700	765124125	4170	4170	4170	4170	111
303	20241023	145600	764661255	4175	4175	4175	4175	3
304	20241023	145500	764648730	4185	4185	4185	4185	0
305	20241023	145400	764648730	4185	4185	4185	4185	1
306	20241023	145300	764644545	4185	4170	4185	4170	49
307	20241023	145200	764440200	4185	4185	4185	4185	5
308	20241023	145100	764419275	4170	4170	4185	4170	422
309	20241023	145000	762659520	4170	4170	4185	4170	68
310	20241023	144900	762375220	4170	4185	4185	4165	2085
311	20241023	144800	753685450	4170	4170	4180	4170	224
312	20241023	144700	752750510	4165	4170	4170	4165	2000
313	20241023	144600	744414640	4180	4180	4180	4180	0
314	20241023	144500	744414640	4180	4170	4180	4160	501
315	20241023	144400	742329725	4165	4165	4165	4165	0
316	20241023	144300	742329725	4165	4165	4165	4165	49
317	20241023	144200	742125640	4170	4170	4170	4170	0
318	20241023	144100	742125640	4170	4170	4170	4170	0
319	20241023	144000	742125640	4170	4170	4170	4170	10
320	20241023	143900	742083940	4185	4185	4185	4185	1
321	20241023	143800	742079755	4180	4180	4180	4180	718
322	20241023	143700	739078515	4180	4180	4180	4180	0
323	20241023	143600	739078515	4180	4180	4180	4180	20
324	20241023	143500	738994915	4180	4180	4180	4180	2694
325	20241023	143400	727733995	4180	4180	4180	4180	20
326	20241023	143300	727650395	4180	4180	4180	4180	0
327	20241023	143200	727650395	4180	4180	4180	4180	2
328	20241023	143100	727642035	4180	4180	4180	4180	0
329	20241023	143000	727642035	4180	4160	4180	4160	50
330	20241023	142900	727433635	4180	4160	4180	4150	798
331	20241023	142800	724117340	4180	4180	4180	4180	0
332	20241023	142700	724117340	4180	4180	4180	4180	21
333	20241023	142600	724029560	4180	4180	4180	4180	1
334	20241023	142500	724025380	4180	4180	4180	4180	2
335	20241023	142400	724017020	4180	4180	4180	4180	0
336	20241023	142300	724017020	4180	4165	4180	4165	261
337	20241023	142200	722929940	4165	4165	4165	4165	0
338	20241023	142100	722929940	4165	4175	4175	4165	11
339	20241023	142000	722884080	4180	4180	4180	4180	1
340	20241023	141900	722879900	4185	4185	4185	4185	1
341	20241023	141800	722875715	4155	4175	4185	4155	4001
342	20241023	141700	706240215	4190	4190	4190	4190	10
343	20241023	141600	706198315	4190	4170	4190	4170	17
344	20241023	141500	706127400	4175	4170	4175	4170	74
345	20241023	141400	705818725	4170	4170	4170	4170	124
346	20241023	141300	705301645	4190	4190	4190	4190	1
347	20241023	141200	705297455	4175	4175	4175	4175	0
348	20241023	141100	705297455	4175	4175	4175	4175	100
349	20241023	141000	704879955	4160	4160	4160	4160	0
350	20241023	140900	704879955	4160	4160	4160	4160	30
351	20241023	140800	704755155	4185	4185	4185	4185	2066
352	20241023	140700	696108945	4185	4185	4185	4185	0
353	20241023	140600	696108945	4185	4185	4185	4185	0
354	20241023	140500	696108945	4185	4185	4185	4185	0
355	20241023	140400	696108945	4185	4185	4185	4185	0
356	20241023	140300	696108945	4185	4160	4185	4160	2
357	20241023	140200	696100600	4155	4155	4155	4155	84
358	20241023	140100	695751580	4160	4170	4170	4160	2000
359	20241023	140000	687430020	4175	4175	4175	4175	0
360	20241023	135900	687430020	4175	4180	4180	4175	785
361	20241023	135800	684149060	4180	4180	4180	4180	0
362	20241023	135700	684149060	4180	4180	4180	4180	50
363	20241023	135600	683940060	4180	4190	4190	4180	53
364	20241023	135500	683718490	4190	4190	4190	4190	0
365	20241023	135400	683718490	4190	4190	4190	4190	0
366	20241023	135300	683718490	4190	4190	4190	4190	0
367	20241023	135200	683718490	4190	4190	4190	4190	0
368	20241023	135100	683718490	4190	4190	4190	4190	9
369	20241023	135000	683680780	4190	4190	4190	4190	0
370	20241023	134900	683680780	4190	4185	4190	4185	240
371	20241023	134800	682676375	4185	4185	4185	4185	0
372	20241023	134700	682676375	4185	4185	4185	4180	62
373	20241023	134600	682417205	4180	4185	4185	4180	41
374	20241023	134500	682245820	4185	4180	4185	4180	63
375	20241023	134400	681982465	4185	4185	4185	4185	48
376	20241023	134300	681781585	4190	4190	4190	4190	0
377	20241023	134200	681781585	4190	4190	4190	4185	78
378	20241023	134100	681454890	4190	4190	4190	4190	50
379	20241023	134000	681245390	4190	4190	4190	4190	0
380	20241023	133900	681245390	4190	4165	4190	4165	4
381	20241023	133800	681228655	4165	4170	4170	4165	1486
382	20241023	133700	675032280	4170	4170	4170	4170	0
383	20241023	133600	675032280	4170	4170	4170	4170	0
384	20241023	133500	675032280	4170	4170	4170	4170	211
385	20241023	133400	674152410	4165	4165	4165	4165	46
386	20241023	133300	673960820	4165	4160	4165	4160	384
387	20241023	133200	672363375	4160	4160	4160	4160	219
388	20241023	133100	671452335	4160	4155	4160	4155	617
389	20241023	133000	668888695	4155	4145	4155	4145	501
390	20241023	132900	666812040	4150	4150	4150	4150	1084
391	20241023	132800	662313440	4150	4150	4150	4150	0
392	20241023	132700	662313440	4150	4145	4150	4145	710
393	20241023	132600	659370485	4145	4145	4145	4145	0
394	20241023	132500	659370485	4145	4145	4145	4145	0
395	20241023	132400	659370485	4145	4145	4145	4145	0
396	20241023	132300	659370485	4145	4145	4145	4145	106
397	20241023	132200	658931115	4145	4145	4145	4145	0
398	20241023	132100	658931115	4145	4145	4145	4145	956
399	20241023	132000	654968495	4145	4145	4145	4145	237
400	20241023	131900	653986130	4145	4145	4145	4145	0
401	20241023	131800	653986130	4145	4145	4145	4145	0
402	20241023	131700	653986130	4145	4145	4145	4145	100
403	20241023	131600	653571630	4135	4135	4135	4135	5
404	20241023	131500	653550955	4130	4130	4130	4130	0
405	20241023	131400	653550955	4130	4135	4135	4130	2143
406	20241023	131300	644694310	4145	4145	4145	4145	1796
407	20241023	131200	637249890	4135	4135	4135	4135	655
408	20241023	131100	634541465	4130	4150	4150	4130	37
409	20241023	131000	634388255	4155	4135	4155	4130	503
410	20241023	130900	632309675	4130	4130	4130	4130	0
411	20241023	130800	632309675	4130	4140	4140	4130	2000
412	20241023	130700	624041695	4140	4140	4140	4140	24
413	20241023	130600	623942335	4150	4150	4150	4150	240
414	20241023	130500	622946335	4150	4150	4150	4150	3
415	20241023	130400	622933885	4150	4150	4150	4150	1322
416	20241023	130300	617447585	4135	4135	4135	4135	0
417	20241023	130200	617447585	4135	4140	4140	4135	500
418	20241023	130100	615380075	4135	4160	4160	4135	83
419	20241023	130000	615036795	4140	4135	4140	4135	986
420	20241023	125900	610958325	4160	4160	4160	4160	0
421	20241023	125800	610958325	4160	4160	4160	4160	0
422	20241023	125700	610958325	4160	4160	4160	4160	1
423	20241023	125600	610954165	4140	4145	4145	4140	639
424	20241023	125500	608308150	4160	4160	4160	4160	0
425	20241023	125400	608308150	4160	4160	4160	4160	0
426	20241023	125300	608308150	4160	4160	4160	4160	19
427	20241023	125200	608229110	4160	4155	4160	4155	346
428	20241023	125100	606791475	4145	4150	4150	4145	16
429	20241023	125000	606725140	4150	4150	4150	4150	97
430	20241023	124900	606322590	4150	4150	4150	4150	84
431	20241023	124800	605973990	4150	4140	4150	4140	256
432	20241023	124700	604913870	4140	4150	4150	4140	2894
433	20241023	124600	592929675	4150	4155	4155	4150	3
434	20241023	124500	592917220	4150	4150	4150	4150	747
435	20241023	124400	589817170	4150	4145	4150	4145	8
436	20241023	124300	589783985	4145	4155	4155	4145	1323
437	20241023	124200	584291930	4155	4170	4170	4155	477
438	20241023	124100	582308570	4170	4165	4170	4165	2
439	20241023	124000	582300235	4170	4170	4170	4170	46
440	20241023	123900	582108415	4170	4170	4170	4170	201
441	20241023	123800	581270245	4170	4170	4170	4170	118
442	20241023	123700	580778185	4170	4170	4170	4170	3
443	20241023	123600	580765675	4165	4165	4165	4165	145
444	20241023	123500	580161750	4170	4170	4170	4170	0
445	20241023	123400	580161750	4170	4160	4170	4160	100
446	20241023	123300	579745285	4150	4150	4150	4150	0
447	20241023	123200	579745285	4150	4155	4155	4150	50
448	20241023	123100	579537665	4165	4165	4165	4165	96
449	20241023	123000	579137825	4165	4160	4165	4160	130
450	20241023	122900	578597010	4165	4165	4165	4165	9
451	20241023	122800	578559525	4160	4165	4165	4160	2
452	20241023	122700	578551200	4160	4160	4160	4160	1089
453	20241023	122600	574020960	4160	4160	4160	4160	0
454	20241023	122500	574020960	4160	4160	4160	4160	0
455	20241023	122400	574020960	4160	4165	4165	4160	2010
456	20241023	122300	565659030	4165	4145	4165	4140	63
457	20241023	122200	565397605	4140	4140	4140	4140	3
458	20241023	122100	565385185	4140	4145	4145	4140	25
459	20241023	122000	565281635	4145	4140	4145	4140	440
460	20241023	121900	563457885	4140	4135	4140	4135	1380
461	20241023	121800	557744785	4140	4145	4145	4140	2440
462	20241023	121700	547638220	4150	4155	4155	4145	2244
463	20241023	121600	538328065	4160	4155	4165	4155	292
464	20241023	121500	537112710	4160	4160	4160	4160	192
465	20241023	121400	536313990	4160	4160	4160	4160	53
466	20241023	121300	536093510	4160	4160	4160	4160	7
467	20241023	121200	536064390	4155	4155	4155	4155	602
468	20241023	121100	533563080	4140	4145	4145	4140	236
469	20241023	121000	532585540	4140	4140	4140	4140	0
470	20241023	120900	532585540	4140	4160	4160	4140	2834
471	20241023	120800	520841245	4160	4160	4160	4160	11
472	20241023	120700	520795485	4160	4160	4160	4160	1000
473	20241023	120600	516635485	4165	4165	4165	4165	3
474	20241023	120500	516622990	4145	4170	4170	4145	4204
475	20241023	120400	499173280	4170	4155	4170	4150	708
476	20241023	120300	496230620	4155	4155	4155	4155	0
477	20241023	120200	496230620	4155	4165	4165	4140	21931
478	20241023	120100	405223240	4165	4170	4170	4165	500
479	20241023	120000	403139305	4165	4185	4185	4165	2999
480	20241023	115900	390624755	4195	4195	4195	4195	1
481	20241023	115800	390620560	4180	4185	4185	4180	777
482	20241023	115700	387371890	4185	4190	4190	4185	1999
483	20241023	115600	379001015	4195	4195	4200	4195	111
484	20241023	115500	378535345	4195	4195	4195	4195	8
485	20241023	115400	378501785	4190	4190	4190	4190	0
486	20241023	115300	378501785	4190	4190	4190	4190	453
487	20241023	115200	376603715	4190	4190	4190	4190	1548
488	20241023	115100	370117595	4210	4210	4210	4210	10
489	20241023	115000	370075495	4210	4210	4210	4210	3
490	20241023	114900	370062865	4190	4190	4190	4190	0
491	20241023	114800	370062865	4190	4190	4190	4190	2
492	20241023	114700	370054485	4190	4190	4190	4190	27
493	20241023	114600	369941355	4190	4190	4190	4185	125
494	20241023	114500	369418105	4190	4190	4190	4190	946
495	20241023	114400	365454365	4190	4190	4190	4190	0
496	20241023	114300	365454365	4190	4210	4210	4190	3000
497	20241023	114200	352883270	4210	4210	4210	4210	69
498	20241023	114100	352592780	4210	4210	4210	4210	0
499	20241023	114000	352592780	4210	4210	4210	4210	9
500	20241023	113900	352554890	4190	4190	4190	4190	0
501	20241023	113800	352554890	4190	4190	4190	4190	312
502	20241023	113700	351247610	4190	4210	4210	4190	3590
503	20241023	113600	336204960	4190	4190	4190	4190	0
504	20241023	113500	336204960	4190	4190	4190	4190	1010
505	20241023	113400	331973060	4200	4200	4200	4200	0
506	20241023	113300	331973060	4200	4200	4200	4200	400
507	20241023	113200	330293060	4175	4175	4175	4175	0
508	20241023	113100	330293060	4175	4175	4175	4175	0
509	20241023	113000	330293060	4175	4200	4200	4175	2064
510	20241023	112900	321672805	4180	4185	4205	4180	5168
511	20241023	112800	300063825	4200	4190	4200	4185	3117
512	20241023	112700	287014395	4185	4200	4200	4185	3000
513	20241023	112600	274445380	4195	4195	4195	4195	9
514	20241023	112500	274407625	4200	4200	4200	4200	1008
515	20241023	112400	270174025	4200	4200	4200	4200	0
516	20241023	112300	270174025	4200	4200	4200	4200	1
517	20241023	112200	270169825	4200	4200	4200	4200	182
518	20241023	112100	269405425	4200	4200	4200	4200	0
519	20241023	112000	269405425	4200	4200	4200	4200	0
520	20241023	111900	269405425	4200	4200	4200	4200	218
521	20241023	111800	268489825	4200	4200	4200	4200	1000
522	20241023	111700	264289825	4200	4230	4230	4195	17021
523	20241023	111600	192765710	4235	4245	4245	4235	249
524	20241023	111500	191709375	4250	4250	4250	4250	0
525	20241023	111400	191709375	4250	4250	4250	4250	0
526	20241023	111300	191709375	4250	4250	4250	4250	20
527	20241023	111200	191624375	4285	4285	4285	4285	0
528	20241023	111100	191624375	4285	4260	4285	4255	2003
529	20241023	111000	183100420	4260	4260	4260	4260	0
530	20241023	110900	183100420	4260	4260	4260	4260	12
531	20241023	110800	183049300	4260	4260	4260	4260	2000
532	20241023	110700	174529300	4290	4290	4290	4290	0
533	20241023	110600	174529300	4290	4260	4290	4260	267
534	20241023	110500	173388485	4260	4245	4260	4245	1250
535	20241023	110400	168073920	4245	4245	4245	4245	0
536	20241023	110300	168073920	4245	4245	4245	4245	0
537	20241023	110200	168073920	4245	4240	4245	4240	1254
538	20241023	110100	162751790	4240	4240	4240	4240	0
539	20241023	110000	162751790	4240	4240	4240	4240	0
540	20241023	105900	162751790	4240	4240	4240	4240	0
541	20241023	105800	162751790	4240	4240	4240	4240	50
542	20241023	105700	162539790	4245	4245	4245	4245	0
543	20241023	105600	162539790	4245	4210	4245	4210	21
544	20241023	105500	162451345	4215	4215	4215	4215	0
545	20241023	105400	162451345	4215	4215	4215	4215	63
546	20241023	105300	162185800	4240	4240	4240	4240	0
547	20241023	105200	162185800	4240	4240	4240	4240	0
548	20241023	105100	162185800	4240	4245	4245	4240	303
549	20241023	105000	160901065	4250	4250	4250	4250	0
550	20241023	104900	160901065	4250	4240	4250	4240	312
551	20241023	104800	159576125	4210	4210	4210	4210	0
552	20241023	104700	159576125	4210	4210	4210	4210	0
553	20241023	104600	159576125	4210	4210	4210	4210	0
554	20241023	104500	159576125	4210	4210	4210	4210	536
555	20241023	104400	157319565	4210	4210	4210	4210	0
556	20241023	104300	157319565	4210	4240	4240	4210	182
557	20241023	104200	156549835	4240	4240	4240	4240	234
558	20241023	104100	155557675	4240	4240	4240	4240	0
559	20241023	104000	155557675	4240	4240	4240	4240	0
560	20241023	103900	155557675	4240	4240	4240	4240	10
561	20241023	103800	155515275	4240	4235	4240	4235	197
562	20241023	103700	154680000	4240	4240	4240	4240	0
563	20241023	103600	154680000	4240	4240	4240	4240	1
564	20241023	103500	154675760	4200	4220	4220	4200	1000
565	20241023	103400	150467180	4220	4220	4220	4220	473
566	20241023	103300	148471120	4220	4220	4220	4220	787
567	20241023	103200	145149980	4220	4210	4220	4205	171
568	20241023	103100	144429390	4220	4210	4220	4210	202
569	20241023	103000	143578950	4210	4220	4220	4210	203
570	20241023	102900	142724290	4215	4215	4215	4215	0
571	20241023	102800	142724290	4215	4225	4255	4215	1446
572	20241023	102700	136618700	4255	4255	4255	4255	0
573	20241023	102600	136618700	4255	4260	4260	4255	17
574	20241023	102500	136546360	4235	4230	4235	4230	1182
575	20241023	102400	131541500	4235	4235	4235	4235	944
576	20241023	102300	127543660	4235	4235	4235	4235	0
577	20241023	102200	127543660	4235	4235	4235	4235	55
578	20241023	102100	127310735	4260	4260	4260	4260	1
579	20241023	102000	127306475	4235	4235	4235	4235	48
580	20241023	101900	127103195	4235	4235	4235	4235	292
581	20241023	101800	125866575	4235	4265	4265	4230	365
582	20241023	101700	124320305	4265	4265	4265	4265	30
583	20241023	101600	124192355	4270	4270	4270	4270	6
584	20241023	101500	124166735	4245	4245	4245	4245	20
585	20241023	101400	124081835	4245	4250	4250	4245	155
586	20241023	101300	123423105	4250	4260	4260	4250	1205
587	20241023	101200	118296405	4265	4265	4265	4265	200
588	20241023	101100	117443405	4265	4265	4265	4265	0
589	20241023	101000	117443405	4265	4265	4265	4265	0
590	20241023	100900	117443405	4265	4265	4265	4265	596
591	20241023	100800	114901465	4295	4295	4295	4295	2
592	20241023	100700	114892875	4295	4285	4295	4285	252
593	20241023	100600	113811655	4290	4290	4290	4290	0
594	20241023	100500	113811655	4290	4285	4290	4285	416
595	20241023	100400	112028515	4285	4285	4285	4285	0
596	20241023	100300	112028515	4285	4285	4285	4285	0
597	20241023	100200	112028515	4285	4285	4285	4285	0
598	20241023	100100	112028515	4285	4275	4285	4275	239
599	20241023	100000	111005285	4280	4280	4280	4280	0
600	20241023	095900	111005285	4280	4280	4280	4280	0
601	20241023	095800	111005285	4280	4250	4280	4250	52
602	20241023	095700	110784225	4250	4250	4250	4250	0
603	20241023	095600	110784225	4250	4250	4250	4250	155
604	20241023	095500	110125475	4250	4250	4250	4250	0
605	20241023	095400	110125475	4250	4250	4250	4250	1
606	20241023	095300	110121225	4270	4270	4270	4270	0
607	20241023	095200	110121225	4270	4275	4275	4270	34
608	20241023	095100	109975975	4280	4280	4280	4280	0
609	20241023	095000	109975975	4280	4280	4280	4280	250
610	20241023	094900	108905975	4280	4280	4280	4280	0
611	20241023	094800	108905975	4280	4275	4280	4275	500
612	20241023	094700	106767705	4280	4255	4280	4255	120
613	20241023	094600	106257080	4255	4265	4265	4255	844
614	20241023	094500	102663550	4285	4285	4285	4285	120
615	20241023	094400	102149350	4280	4260	4280	4260	710
616	20241023	094300	99123750	4260	4260	4260	4260	0
617	20241023	094200	99123750	4260	4260	4260	4260	1011
618	20241023	094100	94816890	4260	4225	4260	4225	690
619	20241023	094000	91895835	4225	4225	4225	4225	1
620	20241023	093900	91891610	4210	4210	4210	4210	136
621	20241023	093800	91319050	4235	4235	4235	4235	0
622	20241023	093700	91319050	4235	4235	4235	4235	0
623	20241023	093600	91319050	4235	4200	4235	4200	1210
624	20241023	093500	86235680	4235	4235	4235	4235	0
625	20241023	093400	86235680	4235	4235	4235	4200	250
626	20241023	093300	85185300	4210	4235	4240	4205	243
627	20241023	093200	84159170	4235	4235	4235	4235	1
628	20241023	093100	84154935	4235	4210	4235	4210	23
629	20241023	093000	84058080	4240	4240	4240	4240	16
630	20241023	092900	83990240	4235	4235	4235	4235	100
631	20241023	092800	83566740	4235	4235	4235	4235	0
632	20241023	092700	83566740	4235	4210	4235	4210	1657
633	20241023	092600	76588155	4210	4210	4210	4210	42
634	20241023	092500	76411335	4210	4205	4210	4205	1003
635	20241023	092400	72189885	4210	4225	4225	4185	9602
636	20241023	092300	31861580	4235	4240	4240	4235	33
637	20241023	092200	31721665	4215	4220	4220	4215	860
638	20241023	092100	28095750	4225	4230	4230	4225	800
639	20241023	092000	24713550	4235	4260	4260	4235	1135
640	20241023	091900	19901865	4280	4270	4280	4265	66
641	20241023	091800	19620280	4295	4295	4295	4295	10
642	20241023	091700	19577330	4300	4295	4300	4295	50
643	20241023	091600	19362480	4295	4295	4300	4295	47
644	20241023	091500	19160485	4295	4265	4295	4260	120
645	20241023	091400	18645615	4265	4255	4265	4255	49
646	20241023	091300	18436645	4265	4250	4265	4250	4
647	20241023	091200	18419615	4245	4245	4245	4245	2
648	20241023	091100	18411125	4255	4270	4270	4255	872
649	20241023	091000	14699265	4270	4270	4270	4270	54
650	20241023	090900	14468685	4385	4245	4395	4245	1032
651	20241023	090800	10037375	4260	4260	4260	4260	54
652	20241023	090700	9807335	4240	4260	4260	4240	831
653	20241023	090600	6273395	4260	4260	4260	4260	1
654	20241023	090500	6269135	4235	4235	4235	4235	163
655	20241023	090400	5578830	4245	4235	4245	4235	51
656	20241023	090300	5362345	4245	4250	4260	4245	8
657	20241023	090200	5328340	4250	4250	4250	4250	2
658	20241023	090100	5319840	4250	4245	4250	4245	1127
659	20241023	090000	530985	4245	4250	4250	4245	125