KissMeData/053450/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193700	418671240	5250	5250	5250	5250	2701
3	20241022	193600	418671240	5250	5250	5250	5250	0
4	20241022	193500	418671240	5250	5250	5250	5250	0
5	20241022	193400	418671240	5250	5250	5250	5250	0
6	20241022	193300	418671240	5250	5250	5250	5250	0
7	20241022	193200	418671240	5250	5250	5250	5250	0
8	20241022	193100	418671240	5250	5250	5250	5250	0
9	20241022	193000	418671240	5250	5250	5250	5250	0
10	20241022	192900	418671240	5250	5250	5250	5250	0
11	20241022	192800	418671240	5250	5250	5250	5250	0
12	20241022	192700	418671240	5250	5250	5250	5250	0
13	20241022	192600	418671240	5250	5250	5250	5250	0
14	20241022	192500	418671240	5250	5250	5250	5250	0
15	20241022	192400	418671240	5250	5250	5250	5250	0
16	20241022	192300	418671240	5250	5250	5250	5250	0
17	20241022	192200	418671240	5250	5250	5250	5250	0
18	20241022	192100	418671240	5250	5250	5250	5250	0
19	20241022	192000	418671240	5250	5250	5250	5250	0
20	20241022	191900	418671240	5250	5250	5250	5250	0
21	20241022	191800	418671240	5250	5250	5250	5250	0
22	20241022	191700	418671240	5250	5250	5250	5250	0
23	20241022	191600	418671240	5250	5250	5250	5250	0
24	20241022	191500	418671240	5250	5250	5250	5250	0
25	20241022	191400	418671240	5250	5250	5250	5250	0
26	20241022	191300	418671240	5250	5250	5250	5250	0
27	20241022	191200	418671240	5250	5250	5250	5250	0
28	20241022	191100	418671240	5250	5250	5250	5250	0
29	20241022	191000	418671240	5250	5250	5250	5250	0
30	20241022	190900	418671240	5250	5250	5250	5250	0
31	20241022	190800	418671240	5250	5250	5250	5250	0
32	20241022	190700	418671240	5250	5250	5250	5250	2701
33	20241022	190600	418671240	5250	5250	5250	5250	0
34	20241022	190500	418671240	5250	5250	5250	5250	0
35	20241022	190400	418671240	5250	5250	5250	5250	0
36	20241022	190300	418671240	5250	5250	5250	5250	0
37	20241022	190200	418671240	5250	5250	5250	5250	0
38	20241022	190100	418671240	5250	5250	5250	5250	0
39	20241022	190000	418671240	5250	5250	5250	5250	0
40	20241022	185900	418671240	5250	5250	5250	5250	0
41	20241022	185800	418671240	5250	5250	5250	5250	0
42	20241022	185700	418671240	5250	5250	5250	5250	0
43	20241022	185600	418671240	5250	5250	5250	5250	0
44	20241022	185500	418671240	5250	5250	5250	5250	0
45	20241022	185400	418671240	5250	5250	5250	5250	0
46	20241022	185300	418671240	5250	5250	5250	5250	0
47	20241022	185200	418671240	5250	5250	5250	5250	0
48	20241022	185100	418671240	5250	5250	5250	5250	0
49	20241022	185000	418671240	5250	5250	5250	5250	0
50	20241022	184900	418671240	5250	5250	5250	5250	0
51	20241022	184800	418671240	5250	5250	5250	5250	0
52	20241022	184700	418671240	5250	5250	5250	5250	0
53	20241022	184600	418671240	5250	5250	5250	5250	0
54	20241022	184500	418671240	5250	5250	5250	5250	0
55	20241022	184400	418671240	5250	5250	5250	5250	0
56	20241022	184300	418671240	5250	5250	5250	5250	0
57	20241022	184200	418671240	5250	5250	5250	5250	0
58	20241022	184100	418671240	5250	5250	5250	5250	0
59	20241022	184000	418671240	5250	5250	5250	5250	0
60	20241022	183900	418671240	5250	5250	5250	5250	0
61	20241022	183800	418671240	5250	5250	5250	5250	0
62	20241022	183700	418671240	5250	5250	5250	5250	2701
63	20241022	183600	418671240	5250	5250	5250	5250	0
64	20241022	183500	418671240	5250	5250	5250	5250	0
65	20241022	183400	418671240	5250	5250	5250	5250	0
66	20241022	183300	418671240	5250	5250	5250	5250	0
67	20241022	183200	418671240	5250	5250	5250	5250	0
68	20241022	183100	418671240	5250	5250	5250	5250	0
69	20241022	183000	418671240	5250	5250	5250	5250	0
70	20241022	182900	418671240	5250	5250	5250	5250	0
71	20241022	182800	418671240	5250	5250	5250	5250	0
72	20241022	182700	418671240	5250	5250	5250	5250	0
73	20241022	182600	418671240	5250	5250	5250	5250	0
74	20241022	182500	418671240	5250	5250	5250	5250	0
75	20241022	182400	418671240	5250	5250	5250	5250	0
76	20241022	182300	418671240	5250	5250	5250	5250	0
77	20241022	182200	418671240	5250	5250	5250	5250	0
78	20241022	182100	418671240	5250	5250	5250	5250	0
79	20241022	182000	418671240	5250	5250	5250	5250	0
80	20241022	181900	418671240	5250	5250	5250	5250	0
81	20241022	181800	418671240	5250	5250	5250	5250	0
82	20241022	181700	418671240	5250	5250	5250	5250	0
83	20241022	181600	418671240	5250	5250	5250	5250	0
84	20241022	181500	418671240	5250	5250	5250	5250	0
85	20241022	181400	418671240	5250	5250	5250	5250	0
86	20241022	181300	418671240	5250	5250	5250	5250	0
87	20241022	181200	418671240	5250	5250	5250	5250	0
88	20241022	181100	418671240	5250	5250	5250	5250	0
89	20241022	181000	418671240	5250	5250	5250	5250	0
90	20241022	180900	418671240	5250	5250	5250	5250	0
91	20241022	180800	418671240	5250	5250	5250	5250	0
92	20241022	180700	418671240	5250	5250	5250	5250	2701
93	20241022	180600	418671240	5250	5250	5250	5250	0
94	20241022	180500	418671240	5250	5250	5250	5250	0
95	20241022	180400	418671240	5250	5250	5250	5250	0
96	20241022	180300	418671240	5250	5250	5250	5250	0
97	20241022	180200	418671240	5250	5250	5250	5250	0
98	20241022	180100	418671240	5250	5250	5250	5250	0
99	20241022	180000	418671240	5250	5250	5250	5250	0
100	20241022	175900	418671240	5250	5250	5250	5250	0
101	20241022	175800	418671240	5250	5250	5250	5250	0
102	20241022	175700	418671240	5250	5250	5250	5250	0
103	20241022	175600	418671240	5250	5250	5250	5250	0
104	20241022	175500	418671240	5250	5250	5250	5250	0
105	20241022	175400	418671240	5250	5250	5250	5250	0
106	20241022	175300	418671240	5250	5250	5250	5250	0
107	20241022	175200	418671240	5250	5250	5250	5250	0
108	20241022	175100	418671240	5250	5250	5250	5250	0
109	20241022	175000	418671240	5250	5250	5250	5250	0
110	20241022	174900	418671240	5250	5250	5250	5250	0
111	20241022	174800	418671240	5250	5250	5250	5250	0
112	20241022	174700	418671240	5250	5250	5250	5250	0
113	20241022	174600	418671240	5250	5250	5250	5250	0
114	20241022	174500	418671240	5250	5250	5250	5250	0
115	20241022	174400	418671240	5250	5250	5250	5250	0
116	20241022	174300	418671240	5250	5250	5250	5250	0
117	20241022	174200	418671240	5250	5250	5250	5250	0
118	20241022	174100	418671240	5250	5250	5250	5250	0
119	20241022	174000	418671240	5250	5250	5250	5250	0
120	20241022	173900	418671240	5250	5250	5250	5250	0
121	20241022	173800	418671240	5250	5250	5250	5250	0
122	20241022	173700	418671240	5250	5250	5250	5250	2701
123	20241022	173600	418671240	5250	5250	5250	5250	0
124	20241022	173500	418671240	5250	5250	5250	5250	0
125	20241022	173400	418671240	5250	5250	5250	5250	0
126	20241022	173300	418671240	5250	5250	5250	5250	0
127	20241022	173200	418671240	5250	5250	5250	5250	0
128	20241022	173100	418671240	5250	5250	5250	5250	0
129	20241022	173000	418671240	5250	5250	5250	5250	0
130	20241022	172900	418671240	5250	5250	5250	5250	0
131	20241022	172800	418671240	5250	5250	5250	5250	0
132	20241022	172700	418671240	5250	5250	5250	5250	0
133	20241022	172600	418671240	5250	5250	5250	5250	0
134	20241022	172500	418671240	5250	5250	5250	5250	0
135	20241022	172400	418671240	5250	5250	5250	5250	0
136	20241022	172300	418671240	5250	5250	5250	5250	0
137	20241022	172200	418671240	5250	5250	5250	5250	0
138	20241022	172100	418671240	5250	5250	5250	5250	0
139	20241022	172000	418671240	5250	5250	5250	5250	0
140	20241022	171900	418671240	5250	5250	5250	5250	0
141	20241022	171800	418671240	5250	5250	5250	5250	0
142	20241022	171700	418671240	5250	5250	5250	5250	0
143	20241022	171600	418671240	5250	5250	5250	5250	0
144	20241022	171500	418671240	5250	5250	5250	5250	0
145	20241022	171400	418671240	5250	5250	5250	5250	0
146	20241022	171300	418671240	5250	5250	5250	5250	0
147	20241022	171200	418671240	5250	5250	5250	5250	0
148	20241022	171100	418671240	5250	5250	5250	5250	0
149	20241022	171000	418671240	5250	5250	5250	5250	0
150	20241022	170900	418671240	5250	5250	5250	5250	0
151	20241022	170800	418671240	5250	5250	5250	5250	0
152	20241022	170700	418671240	5250	5250	5250	5250	2701
153	20241022	170600	418671240	5250	5250	5250	5250	0
154	20241022	170500	418671240	5250	5250	5250	5250	0
155	20241022	170400	418671240	5250	5250	5250	5250	0
156	20241022	170300	418671240	5250	5250	5250	5250	0
157	20241022	170200	418671240	5250	5250	5250	5250	0
158	20241022	170100	418671240	5250	5250	5250	5250	0
159	20241022	170000	418671240	5250	5250	5250	5250	0
160	20241022	165900	418671240	5250	5250	5250	5250	0
161	20241022	165800	418671240	5250	5250	5250	5250	0
162	20241022	165700	418671240	5250	5250	5250	5250	0
163	20241022	165600	418671240	5250	5250	5250	5250	0
164	20241022	165500	418671240	5250	5250	5250	5250	0
165	20241022	165400	418671240	5250	5250	5250	5250	0
166	20241022	165300	418671240	5250	5250	5250	5250	0
167	20241022	165200	418671240	5250	5250	5250	5250	0
168	20241022	165100	418671240	5250	5250	5250	5250	0
169	20241022	165000	418671240	5250	5250	5250	5250	0
170	20241022	164900	418671240	5250	5250	5250	5250	0
171	20241022	164800	418671240	5250	5250	5250	5250	0
172	20241022	164700	418671240	5250	5250	5250	5250	0
173	20241022	164600	418671240	5250	5250	5250	5250	0
174	20241022	164500	418671240	5250	5250	5250	5250	0
175	20241022	164400	418671240	5250	5250	5250	5250	0
176	20241022	164300	418671240	5250	5250	5250	5250	0
177	20241022	164200	418671240	5250	5250	5250	5250	0
178	20241022	164100	418671240	5250	5250	5250	5250	0
179	20241022	164000	418671240	5250	5250	5250	5250	0
180	20241022	163900	418671240	5250	5250	5250	5250	0
181	20241022	163800	418671240	5250	5250	5250	5250	0
182	20241022	163700	418671240	5250	5250	5250	5250	2701
183	20241022	163600	418671240	5250	5250	5250	5250	0
184	20241022	163500	418671240	5250	5250	5250	5250	0
185	20241022	163400	418671240	5250	5250	5250	5250	0
186	20241022	163300	418671240	5250	5250	5250	5250	0
187	20241022	163200	418671240	5250	5250	5250	5250	0
188	20241022	163100	418671240	5250	5250	5250	5250	0
189	20241022	163000	418671240	5250	5250	5250	5250	0
190	20241022	162900	418671240	5250	5250	5250	5250	0
191	20241022	162800	418671240	5250	5250	5250	5250	0
192	20241022	162700	418671240	5250	5250	5250	5250	0
193	20241022	162600	418671240	5250	5250	5250	5250	0
194	20241022	162500	418671240	5250	5250	5250	5250	0
195	20241022	162400	418671240	5250	5250	5250	5250	0
196	20241022	162300	418671240	5250	5250	5250	5250	0
197	20241022	162200	418671240	5250	5250	5250	5250	0
198	20241022	162100	418671240	5250	5250	5250	5250	0
199	20241022	162000	418671240	5250	5250	5250	5250	0
200	20241022	161900	418671240	5250	5250	5250	5250	0
201	20241022	161800	418671240	5250	5250	5250	5250	0
202	20241022	161700	418671240	5250	5250	5250	5250	0
203	20241022	161600	418671240	5250	5250	5250	5250	0
204	20241022	161500	418671240	5250	5250	5250	5250	0
205	20241022	161400	418671240	5250	5250	5250	5250	0
206	20241022	161300	418671240	5250	5250	5250	5250	0
207	20241022	161200	418671240	5250	5250	5250	5250	0
208	20241022	161100	418671240	5250	5250	5250	5250	0
209	20241022	161000	418671240	5250	5250	5250	5250	0
210	20241022	160900	418671240	5250	5250	5250	5250	0
211	20241022	160800	418671240	5250	5250	5250	5250	0
212	20241022	160700	418671240	5250	5250	5250	5250	2701
213	20241022	160600	418671240	5250	5250	5250	5250	0
214	20241022	160500	418671240	5250	5250	5250	5250	0
215	20241022	160400	418671240	5250	5250	5250	5250	0
216	20241022	160300	418671240	5250	5250	5250	5250	0
217	20241022	160200	418671240	5250	5250	5250	5250	0
218	20241022	160100	418671240	5250	5250	5250	5250	0
219	20241022	160000	418671240	5250	5250	5250	5250	0
220	20241022	155900	418671240	5250	5250	5250	5250	0
221	20241022	155800	418671240	5250	5250	5250	5250	0
222	20241022	155700	418671240	5250	5250	5250	5250	0
223	20241022	155600	418671240	5250	5250	5250	5250	0
224	20241022	155500	418671240	5250	5250	5250	5250	0
225	20241022	155400	418671240	5250	5250	5250	5250	0
226	20241022	155300	418671240	5250	5250	5250	5250	0
227	20241022	155200	418671240	5250	5250	5250	5250	0
228	20241022	155100	418671240	5250	5250	5250	5250	0
229	20241022	155000	418671240	5250	5250	5250	5250	0
230	20241022	154900	418671240	5250	5250	5250	5250	0
231	20241022	154800	418671240	5250	5250	5250	5250	0
232	20241022	154700	418671240	5250	5250	5250	5250	0
233	20241022	154600	418671240	5250	5250	5250	5250	0
234	20241022	154500	418671240	5250	5250	5250	5250	0
235	20241022	154400	418671240	5250	5250	5250	5250	0
236	20241022	154300	418671240	5250	5250	5250	5250	0
237	20241022	154200	418671240	5250	5250	5250	5250	0
238	20241022	154100	418671240	5250	5250	5250	5250	0
239	20241022	154000	418671240	5250	5250	5250	5250	0
240	20241022	153900	418671240	5250	5250	5250	5250	0
241	20241022	153800	418671240	5250	5250	5250	5250	0
242	20241022	153700	418671240	5250	5250	5250	5250	2701
243	20241022	153600	418671240	5250	5250	5250	5250	0
244	20241022	153500	418671240	5250	5250	5250	5250	0
245	20241022	153400	418671240	5250	5250	5250	5250	0
246	20241022	153300	418671240	5250	5250	5250	5250	0
247	20241022	153200	418671240	5250	5250	5250	5250	0
248	20241022	153100	418671240	5250	5250	5250	5250	0
249	20241022	153000	418671240	5250	5250	5250	5250	2701
250	20241022	152900	404490990	5260	5260	5260	5260	0
251	20241022	152800	404490990	5260	5260	5260	5260	0
252	20241022	152700	404490990	5260	5260	5260	5260	0
253	20241022	152600	404490990	5260	5260	5260	5260	0
254	20241022	152500	404490990	5260	5260	5260	5260	0
255	20241022	152400	404490990	5260	5260	5260	5260	0
256	20241022	152300	404490990	5260	5260	5260	5260	0
257	20241022	152200	404490990	5260	5260	5260	5260	0
258	20241022	152100	404490990	5260	5260	5260	5260	0
259	20241022	152000	404490990	5260	5260	5260	5260	0
260	20241022	151900	404490990	5260	5260	5270	5260	5
261	20241022	151800	404464670	5260	5270	5270	5260	286
262	20241022	151700	402957460	5270	5270	5270	5270	130
263	20241022	151600	402272360	5280	5280	5280	5280	0
264	20241022	151500	402272360	5280	5280	5280	5280	0
265	20241022	151400	402272360	5280	5280	5280	5280	179
266	20241022	151300	401327240	5270	5270	5270	5270	10
267	20241022	151200	401274540	5270	5270	5270	5270	1
268	20241022	151100	401269270	5250	5260	5260	5250	139
269	20241022	151000	400539440	5270	5270	5270	5260	34
270	20241022	150900	400360290	5270	5270	5270	5270	0
271	20241022	150800	400360290	5270	5270	5270	5270	1
272	20241022	150700	400355020	5270	5270	5270	5270	0
273	20241022	150600	400355020	5270	5270	5270	5270	1
274	20241022	150500	400349750	5250	5260	5260	5250	292
275	20241022	150400	398815750	5260	5260	5260	5260	300
276	20241022	150300	397237750	5260	5260	5260	5260	0
277	20241022	150200	397237750	5260	5270	5270	5260	201
278	20241022	150100	396180470	5260	5260	5260	5260	2
279	20241022	150000	396169950	5260	5260	5260	5260	2
280	20241022	145900	396159430	5280	5280	5280	5280	0
281	20241022	145800	396159430	5280	5280	5280	5280	1
282	20241022	145700	396154150	5250	5260	5260	5250	235
283	20241022	145600	394918580	5270	5270	5270	5270	0
284	20241022	145500	394918580	5270	5270	5270	5270	0
285	20241022	145400	394918580	5270	5270	5270	5270	101
286	20241022	145300	394386310	5280	5280	5280	5280	7
287	20241022	145200	394349350	5280	5290	5290	5280	253
288	20241022	145100	393010990	5300	5280	5300	5280	901
289	20241022	145000	388245870	5250	5260	5260	5250	1000
290	20241022	144900	382986290	5280	5280	5280	5280	40
291	20241022	144800	382775090	5300	5260	5300	5260	1720
292	20241022	144700	373672390	5250	5270	5270	5250	678
293	20241022	144600	370110100	5290	5280	5290	5280	319
294	20241022	144500	368425770	5300	5300	5300	5300	0
295	20241022	144400	368425770	5300	5270	5300	5270	1000
296	20241022	144300	363145420	5250	5250	5250	5250	1
297	20241022	144200	363140170	5260	5260	5260	5260	0
298	20241022	144100	363140170	5260	5250	5260	5250	401
299	20241022	144000	361034910	5250	5250	5250	5250	0
300	20241022	143900	361034910	5250	5250	5250	5250	0
301	20241022	143800	361034910	5250	5250	5250	5250	200
302	20241022	143700	359984910	5270	5270	5270	5270	0
303	20241022	143600	359984910	5270	5270	5270	5270	0
304	20241022	143500	359984910	5270	5270	5270	5270	0
305	20241022	143400	359984910	5270	5270	5270	5270	0
306	20241022	143300	359984910	5270	5270	5270	5270	1
307	20241022	143200	359979640	5250	5260	5260	5250	641
308	20241022	143100	356612890	5270	5270	5270	5270	1
309	20241022	143000	356607620	5270	5270	5270	5270	0
310	20241022	142900	356607620	5270	5270	5270	5270	0
311	20241022	142800	356607620	5270	5270	5270	5270	0
312	20241022	142700	356607620	5270	5270	5270	5270	0
313	20241022	142600	356607620	5270	5270	5270	5270	0
314	20241022	142500	356607620	5270	5270	5270	5270	0
315	20241022	142400	356607620	5270	5270	5270	5270	5
316	20241022	142300	356581270	5280	5280	5280	5280	0
317	20241022	142200	356581270	5280	5280	5280	5280	20
318	20241022	142100	356475670	5280	5280	5280	5280	8
319	20241022	142000	356433430	5250	5270	5270	5250	400
320	20241022	141900	354332560	5260	5260	5260	5260	0
321	20241022	141800	354332560	5260	5260	5260	5260	0
322	20241022	141700	354332560	5260	5260	5260	5260	0
323	20241022	141600	354332560	5260	5260	5260	5260	0
324	20241022	141500	354332560	5260	5260	5260	5260	0
325	20241022	141400	354332560	5260	5260	5260	5260	0
326	20241022	141300	354332560	5260	5260	5260	5260	7
327	20241022	141200	354295740	5260	5260	5260	5260	183
328	20241022	141100	353333160	5260	5260	5260	5260	0
329	20241022	141000	353333160	5260	5270	5270	5260	593
330	20241022	140900	350210850	5270	5270	5270	5270	0
331	20241022	140800	350210850	5270	5270	5270	5270	20
332	20241022	140700	350105450	5270	5270	5270	5270	102
333	20241022	140600	349567910	5270	5270	5270	5270	0
334	20241022	140500	349567910	5270	5270	5270	5270	0
335	20241022	140400	349567910	5270	5270	5270	5270	0
336	20241022	140300	349567910	5270	5270	5270	5270	7
337	20241022	140200	349531020	5270	5270	5270	5270	0
338	20241022	140100	349531020	5270	5270	5270	5270	78
339	20241022	140000	349119960	5270	5270	5270	5270	36
340	20241022	135900	348930240	5270	5270	5270	5270	7
341	20241022	135800	348893350	5260	5260	5260	5260	0
342	20241022	135700	348893350	5260	5260	5260	5260	0
343	20241022	135600	348893350	5260	5260	5260	5260	0
344	20241022	135500	348893350	5260	5260	5260	5260	28
345	20241022	135400	348746070	5260	5260	5260	5260	214
346	20241022	135300	347620430	5260	5260	5260	5260	127
347	20241022	135200	346952410	5250	5250	5250	5250	0
348	20241022	135100	346952410	5250	5250	5250	5250	0
349	20241022	135000	346952410	5250	5250	5250	5250	0
350	20241022	134900	346952410	5250	5250	5250	5250	0
351	20241022	134800	346952410	5250	5250	5250	5250	0
352	20241022	134700	346952410	5250	5250	5250	5250	0
353	20241022	134600	346952410	5250	5250	5250	5250	0
354	20241022	134500	346952410	5250	5250	5250	5250	0
355	20241022	134400	346952410	5250	5250	5250	5250	0
356	20241022	134300	346952410	5250	5250	5250	5250	0
357	20241022	134200	346952410	5250	5250	5250	5250	0
358	20241022	134100	346952410	5250	5250	5250	5250	0
359	20241022	134000	346952410	5250	5250	5250	5250	0
360	20241022	133900	346952410	5250	5270	5270	5250	1749
361	20241022	133800	337766810	5270	5270	5270	5270	0
362	20241022	133700	337766810	5270	5270	5270	5270	0
363	20241022	133600	337766810	5270	5270	5270	5270	0
364	20241022	133500	337766810	5270	5270	5270	5270	112
365	20241022	133400	337176570	5280	5280	5280	5280	6
366	20241022	133300	337144890	5280	5270	5280	5270	393
367	20241022	133200	335073680	5260	5260	5260	5260	0
368	20241022	133100	335073680	5260	5260	5260	5260	3
369	20241022	133000	335057900	5250	5250	5250	5250	0
370	20241022	132900	335057900	5250	5250	5250	5250	0
371	20241022	132800	335057900	5250	5250	5250	5250	5
372	20241022	132700	335031650	5250	5250	5250	5250	0
373	20241022	132600	335031650	5250	5250	5250	5250	0
374	20241022	132500	335031650	5250	5250	5250	5250	1200
375	20241022	132400	328731650	5280	5280	5280	5280	0
376	20241022	132300	328731650	5280	5280	5280	5280	0
377	20241022	132200	328731650	5280	5280	5280	5280	0
378	20241022	132100	328731650	5280	5280	5280	5280	0
379	20241022	132000	328731650	5280	5280	5280	5280	0
380	20241022	131900	328731650	5280	5280	5280	5280	0
381	20241022	131800	328731650	5280	5280	5280	5280	300
382	20241022	131700	327147650	5280	5280	5280	5280	0
383	20241022	131600	327147650	5280	5280	5280	5280	100
384	20241022	131500	326619650	5240	5240	5240	5240	68
385	20241022	131400	326263330	5240	5260	5260	5240	4681
386	20241022	131300	301706720	5260	5260	5260	5260	0
387	20241022	131200	301706720	5260	5260	5260	5260	0
388	20241022	131100	301706720	5260	5260	5260	5260	0
389	20241022	131000	301706720	5260	5260	5260	5260	0
390	20241022	130900	301706720	5260	5260	5260	5260	10
391	20241022	130800	301654120	5250	5250	5250	5250	0
392	20241022	130700	301654120	5250	5250	5250	5250	174
393	20241022	130600	300740620	5250	5250	5250	5250	352
394	20241022	130500	298892620	5250	5250	5250	5250	0
395	20241022	130400	298892620	5250	5250	5250	5250	0
396	20241022	130300	298892620	5250	5250	5250	5250	0
397	20241022	130200	298892620	5250	5250	5250	5250	0
398	20241022	130100	298892620	5250	5270	5270	5250	7700
399	20241022	130000	258433320	5260	5270	5270	5260	27
400	20241022	125900	258291250	5270	5270	5270	5270	0
401	20241022	125800	258291250	5270	5270	5270	5270	774
402	20241022	125700	254212270	5260	5270	5270	5260	12
403	20241022	125600	254149130	5270	5270	5270	5270	24
404	20241022	125500	254022650	5270	5280	5280	5270	455
405	20241022	125400	251624790	5270	5270	5270	5270	100
406	20241022	125300	251097790	5280	5280	5280	5280	0
407	20241022	125200	251097790	5280	5280	5280	5280	200
408	20241022	125100	250041790	5280	5270	5280	5260	12
409	20241022	125000	249978620	5270	5270	5270	5270	0
410	20241022	124900	249978620	5270	5270	5270	5270	0
411	20241022	124800	249978620	5270	5270	5270	5270	0
412	20241022	124700	249978620	5270	5270	5270	5270	0
413	20241022	124600	249978620	5270	5270	5270	5270	10
414	20241022	124500	249925920	5260	5260	5260	5260	0
415	20241022	124400	249925920	5260	5260	5260	5260	0
416	20241022	124300	249925920	5260	5260	5260	5260	0
417	20241022	124200	249925920	5260	5260	5260	5260	0
418	20241022	124100	249925920	5260	5260	5260	5260	0
419	20241022	124000	249925920	5260	5260	5260	5260	0
420	20241022	123900	249925920	5260	5260	5260	5260	0
421	20241022	123800	249925920	5260	5270	5270	5260	3910
422	20241022	123700	229320890	5270	5270	5270	5270	0
423	20241022	123600	229320890	5270	5270	5270	5270	0
424	20241022	123500	229320890	5270	5270	5270	5270	0
425	20241022	123400	229320890	5270	5270	5270	5270	0
426	20241022	123300	229320890	5270	5280	5280	5270	50
427	20241022	123200	229057250	5280	5280	5280	5280	0
428	20241022	123100	229057250	5280	5280	5280	5280	10
429	20241022	123000	229004450	5270	5270	5270	5270	0
430	20241022	122900	229004450	5270	5270	5270	5270	86
431	20241022	122800	228551230	5270	5270	5270	5270	0
432	20241022	122700	228551230	5270	5270	5270	5270	0
433	20241022	122600	228551230	5270	5280	5280	5270	44
434	20241022	122500	228319110	5280	5280	5280	5280	0
435	20241022	122400	228319110	5280	5280	5280	5280	0
436	20241022	122300	228319110	5280	5280	5280	5280	0
437	20241022	122200	228319110	5280	5280	5280	5280	200
438	20241022	122100	227263110	5280	5280	5280	5280	100
439	20241022	122000	226735110	5280	5280	5280	5280	0
440	20241022	121900	226735110	5280	5280	5280	5280	0
441	20241022	121800	226735110	5280	5280	5280	5280	0
442	20241022	121700	226735110	5280	5280	5280	5280	0
443	20241022	121600	226735110	5280	5280	5280	5280	8
444	20241022	121500	226692870	5280	5280	5280	5280	0
445	20241022	121400	226692870	5280	5280	5280	5280	0
446	20241022	121300	226692870	5280	5280	5280	5280	10
447	20241022	121200	226640070	5280	5280	5280	5280	0
448	20241022	121100	226640070	5280	5280	5280	5280	0
449	20241022	121000	226640070	5280	5280	5280	5280	0
450	20241022	120900	226640070	5280	5280	5280	5280	10
451	20241022	120800	226587270	5280	5280	5280	5280	0
452	20241022	120700	226587270	5280	5280	5280	5280	0
453	20241022	120600	226587270	5280	5280	5280	5280	0
454	20241022	120500	226587270	5280	5280	5280	5280	100
455	20241022	120400	226059270	5280	5280	5280	5280	0
456	20241022	120300	226059270	5280	5280	5280	5280	0
457	20241022	120200	226059270	5280	5280	5280	5280	0
458	20241022	120100	226059270	5280	5280	5280	5280	350
459	20241022	120000	224211270	5270	5270	5270	5270	20
460	20241022	115900	224105870	5280	5280	5280	5280	0
461	20241022	115800	224105870	5280	5280	5280	5280	1
462	20241022	115700	224100590	5280	5280	5280	5280	10
463	20241022	115600	224047790	5270	5270	5270	5270	0
464	20241022	115500	224047790	5270	5270	5270	5270	0
465	20241022	115400	224047790	5270	5270	5270	5270	0
466	20241022	115300	224047790	5270	5280	5280	5270	75
467	20241022	115200	223652490	5280	5280	5280	5280	0
468	20241022	115100	223652490	5280	5280	5280	5280	2
469	20241022	115000	223641930	5290	5290	5290	5290	0
470	20241022	114900	223641930	5290	5290	5290	5290	0
471	20241022	114800	223641930	5290	5290	5290	5290	0
472	20241022	114700	223641930	5290	5290	5290	5290	0
473	20241022	114600	223641930	5290	5290	5290	5290	0
474	20241022	114500	223641930	5290	5290	5290	5290	1
475	20241022	114400	223636640	5280	5280	5280	5280	0
476	20241022	114300	223636640	5280	5280	5280	5280	0
477	20241022	114200	223636640	5280	5280	5280	5280	0
478	20241022	114100	223636640	5280	5280	5280	5280	201
479	20241022	114000	222575360	5290	5290	5290	5290	0
480	20241022	113900	222575360	5290	5290	5290	5290	0
481	20241022	113800	222575360	5290	5290	5290	5290	0
482	20241022	113700	222575360	5290	5290	5290	5290	0
483	20241022	113600	222575360	5290	5290	5290	5290	0
484	20241022	113500	222575360	5290	5290	5290	5290	1
485	20241022	113400	222570070	5280	5280	5280	5280	0
486	20241022	113300	222570070	5280	5280	5280	5280	0
487	20241022	113200	222570070	5280	5280	5280	5280	0
488	20241022	113100	222570070	5280	5280	5280	5280	0
489	20241022	113000	222570070	5280	5280	5280	5280	0
490	20241022	112900	222570070	5280	5280	5280	5280	0
491	20241022	112800	222570070	5280	5280	5280	5280	0
492	20241022	112700	222570070	5280	5280	5280	5280	0
493	20241022	112600	222570070	5280	5280	5280	5280	562
494	20241022	112500	219602710	5310	5310	5310	5310	0
495	20241022	112400	219602710	5310	5310	5310	5310	1
496	20241022	112300	219597400	5280	5280	5280	5280	11
497	20241022	112200	219539320	5280	5280	5280	5280	0
498	20241022	112100	219539320	5280	5290	5290	5280	480
499	20241022	112000	217001000	5300	5300	5300	5300	0
500	20241022	111900	217001000	5300	5300	5300	5300	0
501	20241022	111800	217001000	5300	5300	5300	5300	70
502	20241022	111700	216630000	5300	5300	5300	5300	70
503	20241022	111600	216259000	5300	5300	5300	5300	8
504	20241022	111500	216216600	5300	5300	5300	5300	0
505	20241022	111400	216216600	5300	5300	5300	5300	0
506	20241022	111300	216216600	5300	5300	5300	5300	0
507	20241022	111200	216216600	5300	5300	5300	5300	56
508	20241022	111100	215919800	5320	5320	5320	5320	0
509	20241022	111000	215919800	5320	5320	5320	5320	0
510	20241022	110900	215919800	5320	5320	5320	5320	0
511	20241022	110800	215919800	5320	5320	5320	5320	0
512	20241022	110700	215919800	5320	5320	5320	5320	0
513	20241022	110600	215919800	5320	5320	5320	5320	0
514	20241022	110500	215919800	5320	5320	5320	5320	1
515	20241022	110400	215914480	5290	5290	5290	5290	0
516	20241022	110300	215914480	5290	5290	5290	5290	0
517	20241022	110200	215914480	5290	5290	5290	5290	200
518	20241022	110100	214856480	5280	5280	5280	5280	0
519	20241022	110000	214856480	5280	5280	5280	5280	0
520	20241022	105900	214856480	5280	5280	5280	5280	0
521	20241022	105800	214856480	5280	5280	5280	5280	0
522	20241022	105700	214856480	5280	5280	5280	5280	0
523	20241022	105600	214856480	5280	5280	5280	5280	0
524	20241022	105500	214856480	5280	5280	5280	5280	0
525	20241022	105400	214856480	5280	5280	5280	5280	0
526	20241022	105300	214856480	5280	5280	5280	5280	0
527	20241022	105200	214856480	5280	5280	5280	5280	0
528	20241022	105100	214856480	5280	5280	5280	5280	0
529	20241022	105000	214856480	5280	5280	5280	5280	0
530	20241022	104900	214856480	5280	5280	5280	5280	0
531	20241022	104800	214856480	5280	5280	5280	5280	0
532	20241022	104700	214856480	5280	5280	5280	5280	0
533	20241022	104600	214856480	5280	5280	5280	5280	0
534	20241022	104500	214856480	5280	5280	5280	5280	63
535	20241022	104400	214523840	5280	5290	5290	5280	72
536	20241022	104300	214143670	5300	5300	5300	5300	0
537	20241022	104200	214143670	5300	5300	5300	5300	0
538	20241022	104100	214143670	5300	5300	5300	5300	1500
539	20241022	104000	206193670	5300	5300	5300	5300	0
540	20241022	103900	206193670	5300	5290	5300	5290	120
541	20241022	103800	205557870	5300	5300	5300	5300	0
542	20241022	103700	205557870	5300	5300	5300	5300	0
543	20241022	103600	205557870	5300	5300	5300	5300	413
544	20241022	103500	203368970	5300	5300	5300	5300	0
545	20241022	103400	203368970	5300	5300	5300	5300	0
546	20241022	103300	203368970	5300	5300	5300	5300	30
547	20241022	103200	203209970	5300	5300	5300	5300	49
548	20241022	103100	202950270	5340	5340	5340	5340	37
549	20241022	103000	202752690	5300	5300	5300	5300	0
550	20241022	102900	202752690	5300	5290	5300	5290	394
551	20241022	102800	200667420	5290	5290	5290	5290	0
552	20241022	102700	200667420	5290	5290	5290	5290	0
553	20241022	102600	200667420	5290	5290	5290	5290	0
554	20241022	102500	200667420	5290	5290	5290	5290	20
555	20241022	102400	200561620	5280	5280	5280	5280	201
556	20241022	102300	199500340	5280	5280	5280	5280	5
557	20241022	102200	199473940	5250	5250	5250	5250	2512
558	20241022	102100	186285940	5250	5250	5250	5250	0
559	20241022	102000	186285940	5250	5260	5260	5250	2500
560	20241022	101900	173160540	5250	5270	5270	5250	3300
561	20241022	101800	155831620	5280	5280	5280	5280	0
562	20241022	101700	155831620	5280	5280	5280	5280	30
563	20241022	101600	155673220	5260	5260	5260	5260	0
564	20241022	101500	155673220	5260	5260	5260	5260	0
565	20241022	101400	155673220	5260	5260	5260	5260	8
566	20241022	101300	155631140	5270	5270	5270	5270	0
567	20241022	101200	155631140	5270	5290	5290	5270	52
568	20241022	101100	155356100	5290	5290	5290	5290	2
569	20241022	101000	155345520	5250	5270	5270	5250	3250
570	20241022	100900	138250440	5290	5290	5290	5290	3
571	20241022	100800	138234570	5290	5290	5290	5290	17
572	20241022	100700	138144640	5290	5290	5290	5290	10
573	20241022	100600	138091740	5270	5280	5280	5270	421
574	20241022	100500	135870970	5280	5280	5280	5280	0
575	20241022	100400	135870970	5280	5280	5280	5280	5
576	20241022	100300	135844570	5280	5280	5280	5280	2
577	20241022	100200	135834010	5260	5260	5260	5260	300
578	20241022	100100	134256010	5260	5260	5260	5260	0
579	20241022	100000	134256010	5260	5260	5260	5260	1358
580	20241022	095900	127112930	5260	5260	5270	5260	171
581	20241022	095800	126213270	5260	5260	5260	5260	230
582	20241022	095700	125003470	5270	5270	5270	5270	334
583	20241022	095600	123243290	5260	5260	5260	5260	11
584	20241022	095500	123185430	5260	5270	5280	5260	1326
585	20241022	095400	116204430	5280	5280	5280	5280	0
586	20241022	095300	116204430	5280	5270	5280	5270	700
587	20241022	095200	112513430	5280	5280	5280	5280	317
588	20241022	095100	110839670	5280	5280	5280	5280	350
589	20241022	095000	108991670	5290	5280	5290	5280	534
590	20241022	094900	106167320	5280	5280	5280	5280	0
591	20241022	094800	106167320	5280	5290	5290	5280	1709
592	20241022	094700	97143790	5310	5300	5310	5290	3116
593	20241022	094600	80632740	5300	5300	5300	5300	151
594	20241022	094500	79832440	5300	5300	5300	5300	0
595	20241022	094400	79832440	5300	5310	5310	5300	1142
596	20241022	094300	73779440	5330	5330	5330	5300	153
597	20241022	094200	72968150	5330	5330	5330	5300	84
598	20241022	094100	72522110	5330	5330	5330	5330	0
599	20241022	094000	72522110	5330	5330	5330	5330	3
600	20241022	093900	72506120	5310	5310	5310	5310	0
601	20241022	093800	72506120	5310	5310	5310	5310	206
602	20241022	093700	71412260	5310	5310	5310	5310	0
603	20241022	093600	71412260	5310	5310	5310	5310	460
604	20241022	093500	68969660	5310	5310	5310	5310	1450
605	20241022	093400	61270160	5320	5320	5320	5320	0
606	20241022	093300	61270160	5320	5320	5320	5320	10
607	20241022	093200	61216960	5320	5330	5330	5320	330
608	20241022	093100	59461300	5330	5330	5330	5330	20
609	20241022	093000	59354700	5320	5320	5320	5320	0
610	20241022	092900	59354700	5320	5320	5320	5320	203
611	20241022	092800	58274740	5340	5340	5340	5340	102
612	20241022	092700	57730060	5320	5320	5320	5320	0
613	20241022	092600	57730060	5320	5320	5320	5320	100
614	20241022	092500	57198060	5310	5320	5320	5310	749
615	20241022	092400	53217850	5330	5330	5330	5330	409
616	20241022	092300	51037880	5340	5340	5340	5340	20
617	20241022	092200	50931080	5340	5340	5340	5340	7
618	20241022	092100	50893700	5320	5320	5320	5320	166
619	20241022	092000	50010580	5320	5330	5330	5320	100
620	20241022	091900	49478480	5320	5340	5340	5320	1000
621	20241022	091800	44157170	5370	5350	5370	5350	220
622	20241022	091700	42976570	5350	5340	5350	5320	1006
623	20241022	091600	37617690	5330	5330	5330	5330	415
624	20241022	091500	35405740	5330	5350	5350	5330	797
625	20241022	091400	31148350	5370	5370	5370	5370	1000
626	20241022	091300	25778350	5390	5390	5390	5390	0
627	20241022	091200	25778350	5390	5390	5390	5390	18
628	20241022	091100	25681330	5350	5350	5350	5350	288
629	20241022	091000	24140530	5350	5350	5350	5350	0
630	20241022	090900	24140530	5350	5360	5360	5350	10
631	20241022	090800	24087020	5350	5350	5350	5350	0
632	20241022	090700	24087020	5350	5370	5370	5350	2326
633	20241022	090600	11618940	5370	5370	5370	5370	0
634	20241022	090500	11618940	5370	5370	5370	5370	0
635	20241022	090400	11618940	5370	5370	5370	5370	2
636	20241022	090300	11608200	5380	5380	5380	5380	35
637	20241022	090200	11419900	5360	5360	5360	5360	0
638	20241022	090100	11419900	5360	5360	5360	5360	300
639	20241022	090000	9811900	5350	5350	5350	5350	1834