KissMeData/059210/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194100	817788750	3930	3930	3930	3930	2385
3	20241023	194000	817788750	3930	3930	3930	3930	0
4	20241023	193900	817788750	3930	3930	3930	3930	0
5	20241023	193800	817788750	3930	3930	3930	3930	0
6	20241023	193700	817788750	3930	3930	3930	3930	0
7	20241023	193600	817788750	3930	3930	3930	3930	0
8	20241023	193500	817788750	3930	3930	3930	3930	0
9	20241023	193400	817788750	3930	3930	3930	3930	0
10	20241023	193300	817788750	3930	3930	3930	3930	0
11	20241023	193200	817788750	3930	3930	3930	3930	0
12	20241023	193100	817788750	3930	3930	3930	3930	0
13	20241023	193000	817788750	3930	3930	3930	3930	0
14	20241023	192900	817788750	3930	3930	3930	3930	0
15	20241023	192800	817788750	3930	3930	3930	3930	0
16	20241023	192700	817788750	3930	3930	3930	3930	0
17	20241023	192600	817788750	3930	3930	3930	3930	0
18	20241023	192500	817788750	3930	3930	3930	3930	0
19	20241023	192400	817788750	3930	3930	3930	3930	0
20	20241023	192300	817788750	3930	3930	3930	3930	0
21	20241023	192200	817788750	3930	3930	3930	3930	0
22	20241023	192100	817788750	3930	3930	3930	3930	0
23	20241023	192000	817788750	3930	3930	3930	3930	0
24	20241023	191900	817788750	3930	3930	3930	3930	0
25	20241023	191800	817788750	3930	3930	3930	3930	0
26	20241023	191700	817788750	3930	3930	3930	3930	0
27	20241023	191600	817788750	3930	3930	3930	3930	0
28	20241023	191500	817788750	3930	3930	3930	3930	0
29	20241023	191400	817788750	3930	3930	3930	3930	0
30	20241023	191300	817788750	3930	3930	3930	3930	0
31	20241023	191200	817788750	3930	3930	3930	3930	0
32	20241023	191100	817788750	3930	3930	3930	3930	2385
33	20241023	191000	817788750	3930	3930	3930	3930	0
34	20241023	190900	817788750	3930	3930	3930	3930	0
35	20241023	190800	817788750	3930	3930	3930	3930	0
36	20241023	190700	817788750	3930	3930	3930	3930	0
37	20241023	190600	817788750	3930	3930	3930	3930	0
38	20241023	190500	817788750	3930	3930	3930	3930	0
39	20241023	190400	817788750	3930	3930	3930	3930	0
40	20241023	190300	817788750	3930	3930	3930	3930	0
41	20241023	190200	817788750	3930	3930	3930	3930	0
42	20241023	190100	817788750	3930	3930	3930	3930	0
43	20241023	190000	817788750	3930	3930	3930	3930	0
44	20241023	185900	817788750	3930	3930	3930	3930	0
45	20241023	185800	817788750	3930	3930	3930	3930	0
46	20241023	185700	817788750	3930	3930	3930	3930	0
47	20241023	185600	817788750	3930	3930	3930	3930	0
48	20241023	185500	817788750	3930	3930	3930	3930	0
49	20241023	185400	817788750	3930	3930	3930	3930	0
50	20241023	185300	817788750	3930	3930	3930	3930	0
51	20241023	185200	817788750	3930	3930	3930	3930	0
52	20241023	185100	817788750	3930	3930	3930	3930	0
53	20241023	185000	817788750	3930	3930	3930	3930	0
54	20241023	184900	817788750	3930	3930	3930	3930	0
55	20241023	184800	817788750	3930	3930	3930	3930	0
56	20241023	184700	817788750	3930	3930	3930	3930	0
57	20241023	184600	817788750	3930	3930	3930	3930	0
58	20241023	184500	817788750	3930	3930	3930	3930	0
59	20241023	184400	817788750	3930	3930	3930	3930	0
60	20241023	184300	817788750	3930	3930	3930	3930	0
61	20241023	184200	817788750	3930	3930	3930	3930	0
62	20241023	184100	817788750	3930	3930	3930	3930	2385
63	20241023	184000	817788750	3930	3930	3930	3930	0
64	20241023	183900	817788750	3930	3930	3930	3930	0
65	20241023	183800	817788750	3930	3930	3930	3930	0
66	20241023	183700	817788750	3930	3930	3930	3930	0
67	20241023	183600	817788750	3930	3930	3930	3930	0
68	20241023	183500	817788750	3930	3930	3930	3930	0
69	20241023	183400	817788750	3930	3930	3930	3930	0
70	20241023	183300	817788750	3930	3930	3930	3930	0
71	20241023	183200	817788750	3930	3930	3930	3930	0
72	20241023	183100	817788750	3930	3930	3930	3930	0
73	20241023	183000	817788750	3930	3930	3930	3930	0
74	20241023	182900	817788750	3930	3930	3930	3930	0
75	20241023	182800	817788750	3930	3930	3930	3930	0
76	20241023	182700	817788750	3930	3930	3930	3930	0
77	20241023	182600	817788750	3930	3930	3930	3930	0
78	20241023	182500	817788750	3930	3930	3930	3930	0
79	20241023	182400	817788750	3930	3930	3930	3930	0
80	20241023	182300	817788750	3930	3930	3930	3930	0
81	20241023	182200	817788750	3930	3930	3930	3930	0
82	20241023	182100	817788750	3930	3930	3930	3930	0
83	20241023	182000	817788750	3930	3930	3930	3930	0
84	20241023	181900	817788750	3930	3930	3930	3930	0
85	20241023	181800	817788750	3930	3930	3930	3930	0
86	20241023	181700	817788750	3930	3930	3930	3930	0
87	20241023	181600	817788750	3930	3930	3930	3930	0
88	20241023	181500	817788750	3930	3930	3930	3930	0
89	20241023	181400	817788750	3930	3930	3930	3930	0
90	20241023	181300	817788750	3930	3930	3930	3930	0
91	20241023	181200	817788750	3930	3930	3930	3930	0
92	20241023	181100	817788750	3930	3930	3930	3930	2385
93	20241023	181000	817788750	3930	3930	3930	3930	0
94	20241023	180900	817788750	3930	3930	3930	3930	0
95	20241023	180800	817788750	3930	3930	3930	3930	0
96	20241023	180700	817788750	3930	3930	3930	3930	0
97	20241023	180600	817788750	3930	3930	3930	3930	0
98	20241023	180500	817788750	3930	3930	3930	3930	0
99	20241023	180400	817788750	3930	3930	3930	3930	0
100	20241023	180300	817788750	3930	3930	3930	3930	0
101	20241023	180200	817788750	3930	3930	3930	3930	0
102	20241023	180100	817788750	3930	3930	3930	3930	0
103	20241023	180000	817788750	3930	3930	3930	3930	0
104	20241023	175900	817788750	3930	3930	3930	3930	0
105	20241023	175800	817788750	3930	3930	3930	3930	0
106	20241023	175700	817788750	3930	3930	3930	3930	0
107	20241023	175600	817788750	3930	3930	3930	3930	0
108	20241023	175500	817788750	3930	3930	3930	3930	0
109	20241023	175400	817788750	3930	3930	3930	3930	0
110	20241023	175300	817788750	3930	3930	3930	3930	0
111	20241023	175200	817788750	3930	3930	3930	3930	0
112	20241023	175100	817788750	3930	3930	3930	3930	0
113	20241023	175000	817788750	3930	3930	3930	3930	0
114	20241023	174900	817788750	3930	3930	3930	3930	0
115	20241023	174800	817788750	3930	3930	3930	3930	0
116	20241023	174700	817788750	3930	3930	3930	3930	0
117	20241023	174600	817788750	3930	3930	3930	3930	0
118	20241023	174500	817788750	3930	3930	3930	3930	0
119	20241023	174400	817788750	3930	3930	3930	3930	0
120	20241023	174300	817788750	3930	3930	3930	3930	0
121	20241023	174200	817788750	3930	3930	3930	3930	0
122	20241023	174100	817788750	3930	3930	3930	3930	2385
123	20241023	174000	817788750	3930	3930	3930	3930	0
124	20241023	173900	817788750	3930	3930	3930	3930	0
125	20241023	173800	817788750	3930	3930	3930	3930	0
126	20241023	173700	817788750	3930	3930	3930	3930	0
127	20241023	173600	817788750	3930	3930	3930	3930	0
128	20241023	173500	817788750	3930	3930	3930	3930	0
129	20241023	173400	817788750	3930	3930	3930	3930	0
130	20241023	173300	817788750	3930	3930	3930	3930	0
131	20241023	173200	817788750	3930	3930	3930	3930	0
132	20241023	173100	817788750	3930	3930	3930	3930	0
133	20241023	173000	817788750	3930	3930	3930	3930	0
134	20241023	172900	817788750	3930	3930	3930	3930	0
135	20241023	172800	817788750	3930	3930	3930	3930	0
136	20241023	172700	817788750	3930	3930	3930	3930	0
137	20241023	172600	817788750	3930	3930	3930	3930	0
138	20241023	172500	817788750	3930	3930	3930	3930	0
139	20241023	172400	817788750	3930	3930	3930	3930	0
140	20241023	172300	817788750	3930	3930	3930	3930	0
141	20241023	172200	817788750	3930	3930	3930	3930	0
142	20241023	172100	817788750	3930	3930	3930	3930	0
143	20241023	172000	817788750	3930	3930	3930	3930	0
144	20241023	171900	817788750	3930	3930	3930	3930	0
145	20241023	171800	817788750	3930	3930	3930	3930	0
146	20241023	171700	817788750	3930	3930	3930	3930	0
147	20241023	171600	817788750	3930	3930	3930	3930	0
148	20241023	171500	817788750	3930	3930	3930	3930	0
149	20241023	171400	817788750	3930	3930	3930	3930	0
150	20241023	171300	817788750	3930	3930	3930	3930	0
151	20241023	171200	817788750	3930	3930	3930	3930	0
152	20241023	171100	817788750	3930	3930	3930	3930	2385
153	20241023	171000	817788750	3930	3930	3930	3930	0
154	20241023	170900	817788750	3930	3930	3930	3930	0
155	20241023	170800	817788750	3930	3930	3930	3930	0
156	20241023	170700	817788750	3930	3930	3930	3930	0
157	20241023	170600	817788750	3930	3930	3930	3930	0
158	20241023	170500	817788750	3930	3930	3930	3930	0
159	20241023	170400	817788750	3930	3930	3930	3930	0
160	20241023	170300	817788750	3930	3930	3930	3930	0
161	20241023	170200	817788750	3930	3930	3930	3930	0
162	20241023	170100	817788750	3930	3930	3930	3930	0
163	20241023	170000	817788750	3930	3930	3930	3930	0
164	20241023	165900	817788750	3930	3930	3930	3930	0
165	20241023	165800	817788750	3930	3930	3930	3930	0
166	20241023	165700	817788750	3930	3930	3930	3930	0
167	20241023	165600	817788750	3930	3930	3930	3930	0
168	20241023	165500	817788750	3930	3930	3930	3930	0
169	20241023	165400	817788750	3930	3930	3930	3930	0
170	20241023	165300	817788750	3930	3930	3930	3930	0
171	20241023	165200	817788750	3930	3930	3930	3930	0
172	20241023	165100	817788750	3930	3930	3930	3930	0
173	20241023	165000	817788750	3930	3930	3930	3930	0
174	20241023	164900	817788750	3930	3930	3930	3930	0
175	20241023	164800	817788750	3930	3930	3930	3930	0
176	20241023	164700	817788750	3930	3930	3930	3930	0
177	20241023	164600	817788750	3930	3930	3930	3930	0
178	20241023	164500	817788750	3930	3930	3930	3930	0
179	20241023	164400	817788750	3930	3930	3930	3930	0
180	20241023	164300	817788750	3930	3930	3930	3930	0
181	20241023	164200	817788750	3930	3930	3930	3930	0
182	20241023	164100	817788750	3930	3930	3930	3930	2385
183	20241023	164000	817788750	3930	3930	3930	3930	0
184	20241023	163900	817788750	3930	3930	3930	3930	0
185	20241023	163800	817788750	3930	3930	3930	3930	0
186	20241023	163700	817788750	3930	3930	3930	3930	0
187	20241023	163600	817788750	3930	3930	3930	3930	0
188	20241023	163500	817788750	3930	3930	3930	3930	0
189	20241023	163400	817788750	3930	3930	3930	3930	0
190	20241023	163300	817788750	3930	3930	3930	3930	0
191	20241023	163200	817788750	3930	3930	3930	3930	0
192	20241023	163100	817788750	3930	3930	3930	3930	0
193	20241023	163000	817788750	3930	3930	3930	3930	0
194	20241023	162900	817788750	3930	3930	3930	3930	0
195	20241023	162800	817788750	3930	3930	3930	3930	0
196	20241023	162700	817788750	3930	3930	3930	3930	0
197	20241023	162600	817788750	3930	3930	3930	3930	0
198	20241023	162500	817788750	3930	3930	3930	3930	0
199	20241023	162400	817788750	3930	3930	3930	3930	0
200	20241023	162300	817788750	3930	3930	3930	3930	0
201	20241023	162200	817788750	3930	3930	3930	3930	0
202	20241023	162100	817788750	3930	3930	3930	3930	0
203	20241023	162000	817788750	3930	3930	3930	3930	0
204	20241023	161900	817788750	3930	3930	3930	3930	0
205	20241023	161800	817788750	3930	3930	3930	3930	0
206	20241023	161700	817788750	3930	3930	3930	3930	0
207	20241023	161600	817788750	3930	3930	3930	3930	0
208	20241023	161500	817788750	3930	3930	3930	3930	0
209	20241023	161400	817788750	3930	3930	3930	3930	0
210	20241023	161300	817788750	3930	3930	3930	3930	0
211	20241023	161200	817788750	3930	3930	3930	3930	0
212	20241023	161100	817788750	3930	3930	3930	3930	2385
213	20241023	161000	817788750	3930	3930	3930	3930	0
214	20241023	160900	817788750	3930	3930	3930	3930	0
215	20241023	160800	817788750	3930	3930	3930	3930	0
216	20241023	160700	817788750	3930	3930	3930	3930	0
217	20241023	160600	817788750	3930	3930	3930	3930	0
218	20241023	160500	817788750	3930	3930	3930	3930	0
219	20241023	160400	817788750	3930	3930	3930	3930	0
220	20241023	160300	817788750	3930	3930	3930	3930	0
221	20241023	160200	817788750	3930	3930	3930	3930	0
222	20241023	160100	817788750	3930	3930	3930	3930	0
223	20241023	160000	817788750	3930	3930	3930	3930	0
224	20241023	155900	817788750	3930	3930	3930	3930	0
225	20241023	155800	817788750	3930	3930	3930	3930	0
226	20241023	155700	817788750	3930	3930	3930	3930	0
227	20241023	155600	817788750	3930	3930	3930	3930	0
228	20241023	155500	817788750	3930	3930	3930	3930	0
229	20241023	155400	817788750	3930	3930	3930	3930	0
230	20241023	155300	817788750	3930	3930	3930	3930	0
231	20241023	155200	817788750	3930	3930	3930	3930	0
232	20241023	155100	817788750	3930	3930	3930	3930	0
233	20241023	155000	817788750	3930	3930	3930	3930	0
234	20241023	154900	817788750	3930	3930	3930	3930	0
235	20241023	154800	817788750	3930	3930	3930	3930	0
236	20241023	154700	817788750	3930	3930	3930	3930	0
237	20241023	154600	817788750	3930	3930	3930	3930	0
238	20241023	154500	817788750	3930	3930	3930	3930	0
239	20241023	154400	817788750	3930	3930	3930	3930	0
240	20241023	154300	817788750	3930	3930	3930	3930	0
241	20241023	154200	817788750	3930	3930	3930	3930	0
242	20241023	154100	817788750	3930	3930	3930	3930	2385
243	20241023	154000	817788750	3930	3930	3930	3930	0
244	20241023	153900	817788750	3930	3930	3930	3930	0
245	20241023	153800	817788750	3930	3930	3930	3930	0
246	20241023	153700	817788750	3930	3930	3930	3930	0
247	20241023	153600	817788750	3930	3930	3930	3930	0
248	20241023	153500	817788750	3930	3930	3930	3930	0
249	20241023	153400	817788750	3930	3930	3930	3930	0
250	20241023	153300	817788750	3930	3930	3930	3930	0
251	20241023	153200	817788750	3930	3930	3930	3930	0
252	20241023	153100	817788750	3930	3930	3930	3930	0
253	20241023	153000	817788750	3930	3930	3930	3930	2385
254	20241023	152900	808415700	3930	3930	3930	3930	0
255	20241023	152800	808415700	3930	3930	3930	3930	0
256	20241023	152700	808415700	3930	3930	3930	3930	0
257	20241023	152600	808415700	3930	3930	3930	3930	0
258	20241023	152500	808415700	3930	3930	3930	3930	0
259	20241023	152400	808415700	3930	3930	3930	3930	0
260	20241023	152300	808415700	3930	3930	3930	3930	0
261	20241023	152200	808415700	3930	3930	3930	3930	0
262	20241023	152100	808415700	3930	3930	3930	3930	0
263	20241023	152000	808415700	3930	3930	3930	3930	0
264	20241023	151900	808415700	3930	3915	3930	3905	1244
265	20241023	151800	803554205	3915	3920	3920	3915	629
266	20241023	151700	801091510	3920	3920	3920	3915	219
267	20241023	151600	800233080	3920	3915	3920	3915	58
268	20241023	151500	800005725	3930	3930	3930	3930	206
269	20241023	151400	799196145	3930	3920	3930	3920	776
270	20241023	151300	796151285	3930	3925	3930	3925	199
271	20241023	151200	795370205	3920	3920	3920	3915	9886
272	20241023	151100	756618360	3920	3920	3920	3920	0
273	20241023	151000	756618360	3920	3925	3925	3920	471
274	20241023	150900	754771940	3925	3930	3935	3925	989
275	20241023	150800	750884725	3930	3930	3930	3930	12
276	20241023	150700	750837565	3930	3930	3930	3930	100
277	20241023	150600	750444565	3935	3935	3935	3935	2
278	20241023	150500	750436695	3935	3935	3935	3935	603
279	20241023	150400	748063890	3930	3930	3930	3930	0
280	20241023	150300	748063890	3930	3930	3930	3930	140
281	20241023	150200	747513690	3925	3925	3925	3925	1
282	20241023	150100	747509765	3925	3925	3925	3925	20
283	20241023	150000	747431265	3925	3925	3925	3925	300
284	20241023	145900	746253765	3935	3930	3935	3930	667
285	20241023	145800	743630620	3935	3935	3935	3935	1
286	20241023	145700	743626685	3925	3930	3930	3925	1280
287	20241023	145600	738600950	3930	3930	3930	3930	339
288	20241023	145500	737268680	3925	3930	3930	3925	1060
289	20241023	145400	733103180	3935	3930	3935	3930	484
290	20241023	145300	731199915	3925	3925	3925	3925	0
291	20241023	145200	731199915	3925	3925	3925	3925	0
292	20241023	145100	731199915	3925	3925	3925	3925	85
293	20241023	145000	730866290	3925	3925	3925	3925	0
294	20241023	144900	730866290	3925	3930	3935	3925	521
295	20241023	144800	728817375	3930	3935	3935	3930	1734
296	20241023	144700	722000520	3935	3935	3935	3935	0
297	20241023	144600	722000520	3935	3935	3935	3935	700
298	20241023	144500	719246020	3935	3935	3935	3935	0
299	20241023	144400	719246020	3935	3935	3935	3935	2001
300	20241023	144300	711372085	3950	3950	3950	3950	0
301	20241023	144200	711372085	3950	3950	3950	3950	10
302	20241023	144100	711332585	3940	3940	3940	3940	900
303	20241023	144000	707786585	3940	3950	3950	3940	683
304	20241023	143900	705092115	3950	3950	3950	3950	2
305	20241023	143800	705084215	3950	3950	3950	3950	1
306	20241023	143700	705080265	3950	3950	3950	3950	47
307	20241023	143600	704894615	3950	3950	3950	3950	3
308	20241023	143500	704882765	3950	3955	3955	3950	967
309	20241023	143400	701062890	3945	3945	3945	3945	1
310	20241023	143300	701058945	3955	3955	3955	3955	0
311	20241023	143200	701058945	3955	3955	3955	3955	600
312	20241023	143100	698685945	3955	3955	3955	3955	645
313	20241023	143000	696134970	3935	3935	3935	3935	0
314	20241023	142900	696134970	3935	3955	3960	3935	1300
315	20241023	142800	691008530	3955	3945	3955	3945	4020
316	20241023	142700	675135940	3940	3940	3940	3940	0
317	20241023	142600	675135940	3940	3935	3940	3935	1301
318	20241023	142500	670010005	3935	3935	3935	3935	0
319	20241023	142400	670010005	3935	3935	3935	3935	2
320	20241023	142300	670002135	3945	3945	3945	3945	0
321	20241023	142200	670002135	3945	3945	3945	3945	6
322	20241023	142100	669978465	3940	3940	3940	3940	623
323	20241023	142000	667523845	3940	3940	3940	3940	0
324	20241023	141900	667523845	3940	3935	3940	3935	1889
325	20241023	141800	660084335	3935	3935	3935	3935	0
326	20241023	141700	660084335	3935	3935	3935	3935	1
327	20241023	141600	660080400	3935	3930	3935	3920	63
328	20241023	141500	659833325	3935	3935	3935	3935	687
329	20241023	141400	657129980	3930	3925	3930	3920	2249
330	20241023	141300	648303420	3930	3935	3935	3930	245
331	20241023	141200	647340260	3930	3930	3930	3930	100
332	20241023	141100	646947260	3935	3930	3935	3930	376
333	20241023	141000	645468605	3935	3930	3935	3930	190
334	20241023	140900	644721060	3930	3930	3930	3930	11
335	20241023	140800	644677830	3935	3935	3935	3935	92
336	20241023	140700	644315810	3935	3910	3935	3910	3344
337	20241023	140600	631200515	3915	3915	3915	3915	200
338	20241023	140500	630417515	3915	3910	3915	3910	273
339	20241023	140400	629349355	3920	3920	3920	3920	0
340	20241023	140300	629349355	3920	3920	3920	3920	1
341	20241023	140200	629345435	3915	3915	3915	3915	10
342	20241023	140100	629306285	3915	3915	3920	3915	773
343	20241023	140000	626278700	3910	3905	3910	3905	1764
344	20241023	135900	619387295	3905	3905	3905	3905	0
345	20241023	135800	619387295	3905	3905	3905	3905	0
346	20241023	135700	619387295	3905	3905	3905	3905	0
347	20241023	135600	619387295	3905	3905	3905	3905	0
348	20241023	135500	619387295	3905	3905	3905	3905	7
349	20241023	135400	619359960	3905	3905	3905	3905	172
350	20241023	135300	618688300	3905	3905	3905	3905	0
351	20241023	135200	618688300	3905	3905	3905	3905	50
352	20241023	135100	618493050	3905	3905	3905	3905	0
353	20241023	135000	618493050	3905	3905	3905	3905	0
354	20241023	134900	618493050	3905	3905	3905	3905	0
355	20241023	134800	618493050	3905	3905	3905	3905	172
356	20241023	134700	617821390	3905	3905	3905	3905	1
357	20241023	134600	617817485	3900	3900	3900	3900	0
358	20241023	134500	617817485	3900	3895	3900	3895	1550
359	20241023	134400	611772735	3900	3900	3900	3900	0
360	20241023	134300	611772735	3900	3900	3900	3900	1
361	20241023	134200	611768835	3895	3895	3895	3895	488
362	20241023	134100	609868075	3895	3895	3895	3895	346
363	20241023	134000	608520405	3890	3890	3890	3890	0
364	20241023	133900	608520405	3890	3890	3890	3890	0
365	20241023	133800	608520405	3890	3890	3890	3890	350
366	20241023	133700	607158905	3890	3890	3890	3890	0
367	20241023	133600	607158905	3890	3890	3890	3890	2683
368	20241023	133500	596722035	3890	3890	3890	3890	1
369	20241023	133400	596718145	3895	3895	3895	3895	0
370	20241023	133300	596718145	3895	3895	3895	3895	0
371	20241023	133200	596718145	3895	3890	3895	3890	257
372	20241023	133100	595717920	3890	3890	3890	3890	300
373	20241023	133000	594550920	3890	3890	3890	3890	0
374	20241023	132900	594550920	3890	3890	3890	3890	30
375	20241023	132800	594434220	3890	3890	3890	3885	381
376	20241023	132700	592952260	3895	3895	3895	3895	0
377	20241023	132600	592952260	3895	3895	3895	3895	0
378	20241023	132500	592952260	3895	3895	3895	3895	419
379	20241023	132400	591320255	3890	3890	3890	3890	0
380	20241023	132300	591320255	3890	3890	3890	3890	0
381	20241023	132200	591320255	3890	3890	3890	3890	0
382	20241023	132100	591320255	3890	3890	3890	3890	0
383	20241023	132000	591320255	3890	3890	3890	3890	232
384	20241023	131900	590417775	3890	3890	3890	3890	0
385	20241023	131800	590417775	3890	3890	3890	3890	0
386	20241023	131700	590417775	3890	3890	3890	3890	2
387	20241023	131600	590409995	3885	3885	3885	3885	281
388	20241023	131500	589318310	3885	3885	3885	3885	0
389	20241023	131400	589318310	3885	3880	3885	3880	395
390	20241023	131300	587785450	3880	3880	3880	3880	0
391	20241023	131200	587785450	3880	3880	3880	3880	123
392	20241023	131100	587308210	3880	3870	3880	3870	392
393	20241023	131000	585789260	3870	3870	3870	3870	65
394	20241023	130900	585537710	3870	3870	3870	3870	70
395	20241023	130800	585266810	3870	3870	3870	3870	84
396	20241023	130700	584941730	3870	3870	3870	3870	588
397	20241023	130600	582666170	3870	3870	3875	3870	631
398	20241023	130500	580224165	3870	3875	3875	3870	969
399	20241023	130400	576472715	3880	3880	3880	3880	13
400	20241023	130300	576422275	3875	3875	3875	3875	0
401	20241023	130200	576422275	3875	3875	3875	3875	101
402	20241023	130100	576030900	3875	3875	3875	3875	300
403	20241023	130000	574868400	3870	3870	3870	3870	0
404	20241023	125900	574868400	3870	3875	3875	3870	1000
405	20241023	125800	570995290	3875	3880	3880	3875	1010
406	20241023	125700	567081495	3875	3875	3875	3875	900
407	20241023	125600	563593995	3880	3880	3880	3880	50
408	20241023	125500	563399995	3880	3880	3880	3880	182
409	20241023	125400	562693835	3875	3875	3875	3875	54
410	20241023	125300	562484585	3875	3875	3875	3875	62
411	20241023	125200	562244335	3875	3875	3875	3875	31
412	20241023	125100	562124210	3880	3880	3880	3880	5
413	20241023	125000	562104810	3880	3880	3880	3880	0
414	20241023	124900	562104810	3880	3880	3880	3880	6
415	20241023	124800	562081530	3880	3880	3880	3880	224
416	20241023	124700	561212410	3885	3885	3885	3885	0
417	20241023	124600	561212410	3885	3885	3885	3885	0
418	20241023	124500	561212410	3885	3885	3885	3885	0
419	20241023	124400	561212410	3885	3880	3885	3880	226
420	20241023	124300	560335000	3880	3880	3880	3880	33
421	20241023	124200	560206960	3880	3880	3880	3880	100
422	20241023	124100	559818960	3885	3885	3885	3885	0
423	20241023	124000	559818960	3885	3885	3885	3885	125
424	20241023	123900	559333335	3885	3875	3885	3875	141
425	20241023	123800	558786950	3880	3880	3880	3880	1323
426	20241023	123700	553653710	3885	3885	3885	3885	0
427	20241023	123600	553653710	3885	3885	3885	3885	0
428	20241023	123500	553653710	3885	3885	3885	3885	150
429	20241023	123400	553070960	3885	3885	3885	3885	0
430	20241023	123300	553070960	3885	3885	3885	3885	20
431	20241023	123200	552993260	3885	3885	3885	3885	0
432	20241023	123100	552993260	3885	3880	3885	3880	101
433	20241023	123000	552601375	3880	3880	3880	3880	0
434	20241023	122900	552601375	3880	3880	3880	3880	90
435	20241023	122800	552252175	3885	3885	3885	3885	0
436	20241023	122700	552252175	3885	3885	3885	3885	92
437	20241023	122600	551894755	3885	3885	3885	3885	1
438	20241023	122500	551890870	3885	3885	3885	3885	2
439	20241023	122400	551883100	3880	3880	3880	3880	0
440	20241023	122300	551883100	3880	3880	3880	3880	0
441	20241023	122200	551883100	3880	3880	3880	3880	0
442	20241023	122100	551883100	3880	3880	3880	3880	0
443	20241023	122000	551883100	3880	3880	3880	3880	99
444	20241023	121900	551498980	3880	3880	3880	3880	0
445	20241023	121800	551498980	3880	3875	3880	3875	525
446	20241023	121700	549464600	3870	3875	3875	3870	2000
447	20241023	121600	541718830	3875	3880	3880	3875	749
448	20241023	121500	538813605	3885	3885	3885	3885	0
449	20241023	121400	538813605	3885	3885	3885	3885	0
450	20241023	121300	538813605	3885	3885	3885	3885	0
451	20241023	121200	538813605	3885	3885	3885	3885	577
452	20241023	121100	536571960	3890	3890	3890	3890	160
453	20241023	121000	535949560	3890	3890	3890	3890	104
454	20241023	120900	535545000	3890	3890	3890	3890	0
455	20241023	120800	535545000	3890	3890	3890	3890	0
456	20241023	120700	535545000	3890	3890	3890	3890	300
457	20241023	120600	534378000	3890	3890	3890	3890	219
458	20241023	120500	533526090	3890	3890	3890	3890	0
459	20241023	120400	533526090	3890	3890	3890	3890	0
460	20241023	120300	533526090	3890	3890	3890	3890	48
461	20241023	120200	533339370	3890	3890	3890	3890	0
462	20241023	120100	533339370	3890	3890	3890	3890	0
463	20241023	120000	533339370	3890	3890	3890	3890	3
464	20241023	115900	533327700	3890	3890	3890	3890	0
465	20241023	115800	533327700	3890	3895	3895	3890	428
466	20241023	115700	531662380	3895	3895	3895	3895	0
467	20241023	115600	531662380	3895	3895	3895	3895	1
468	20241023	115500	531658485	3895	3895	3895	3895	0
469	20241023	115400	531658485	3895	3895	3895	3895	5
470	20241023	115300	531639010	3890	3890	3890	3890	837
471	20241023	115200	528383080	3890	3895	3895	3890	100
472	20241023	115100	527994000	3895	3895	3895	3895	400
473	20241023	115000	526436000	3900	3900	3900	3900	6
474	20241023	114900	526412600	3905	3905	3905	3905	200
475	20241023	114800	525631600	3905	3905	3905	3905	0
476	20241023	114700	525631600	3905	3905	3905	3905	0
477	20241023	114600	525631600	3905	3905	3905	3905	100
478	20241023	114500	525241100	3900	3900	3900	3900	0
479	20241023	114400	525241100	3900	3900	3900	3900	120
480	20241023	114300	524773100	3905	3895	3905	3895	318
481	20241023	114200	523534290	3910	3910	3910	3910	100
482	20241023	114100	523143290	3910	3910	3910	3910	0
483	20241023	114000	523143290	3910	3910	3910	3910	214
484	20241023	113900	522306550	3905	3905	3905	3905	1000
485	20241023	113800	518401550	3905	3905	3905	3905	0
486	20241023	113700	518401550	3905	3905	3905	3905	1400
487	20241023	113600	512934550	3905	3905	3905	3905	1
488	20241023	113500	512930645	3905	3905	3905	3905	10
489	20241023	113400	512891595	3905	3905	3905	3905	1
490	20241023	113300	512887690	3905	3905	3905	3905	1
491	20241023	113200	512883785	3900	3900	3900	3890	273
492	20241023	113100	511819225	3905	3905	3905	3905	0
493	20241023	113000	511819225	3905	3905	3905	3905	1
494	20241023	112900	511815320	3905	3905	3905	3905	0
495	20241023	112800	511815320	3905	3905	3905	3905	100
496	20241023	112700	511424820	3890	3890	3890	3890	42
497	20241023	112600	511261440	3905	3905	3905	3905	0
498	20241023	112500	511261440	3905	3905	3905	3905	317
499	20241023	112400	510023555	3900	3900	3900	3900	250
500	20241023	112300	509048555	3900	3900	3900	3900	0
501	20241023	112200	509048555	3900	3900	3900	3900	512
502	20241023	112100	507051755	3900	3890	3900	3890	580
503	20241023	112000	504790555	3895	3895	3895	3895	3
504	20241023	111900	504778870	3890	3890	3890	3890	0
505	20241023	111800	504778870	3890	3890	3890	3890	400
506	20241023	111700	503222870	3905	3905	3905	3905	0
507	20241023	111600	503222870	3905	3905	3905	3905	0
508	20241023	111500	503222870	3905	3905	3905	3905	1107
509	20241023	111400	498900035	3905	3905	3905	3905	50
510	20241023	111300	498704785	3905	3905	3905	3905	3287
511	20241023	111200	485869050	3905	3895	3905	3895	10001
512	20241023	111100	446815155	3905	3905	3905	3905	2
513	20241023	111000	446807345	3905	3900	3905	3900	44
514	20241023	110900	446635740	3900	3870	3900	3870	646
515	20241023	110800	444124190	3870	3880	3880	3870	328
516	20241023	110700	442854355	3890	3885	3890	3885	46
517	20241023	110600	442675495	3880	3880	3880	3880	0
518	20241023	110500	442675495	3880	3885	3885	3880	225
519	20241023	110400	441802480	3885	3885	3885	3885	85
520	20241023	110300	441472255	3890	3885	3890	3885	205
521	20241023	110200	440674825	3885	3885	3885	3885	760
522	20241023	110100	437722225	3880	3880	3880	3880	0
523	20241023	110000	437722225	3880	3880	3880	3880	103
524	20241023	105900	437322585	3880	3880	3880	3880	100
525	20241023	105800	436934585	3880	3880	3880	3880	134
526	20241023	105700	436414665	3880	3875	3880	3870	319
527	20241023	105600	435178615	3875	3875	3875	3875	58
528	20241023	105500	434953865	3885	3885	3885	3885	0
529	20241023	105400	434953865	3885	3885	3885	3885	205
530	20241023	105300	434157440	3885	3885	3885	3885	154
531	20241023	105200	433559150	3885	3885	3885	3885	51
532	20241023	105100	433361015	3885	3885	3885	3885	34
533	20241023	105000	433228925	3890	3890	3890	3890	32
534	20241023	104900	433104445	3890	3890	3890	3890	81
535	20241023	104800	432789355	3900	3900	3900	3900	0
536	20241023	104700	432789355	3900	3900	3900	3900	0
537	20241023	104600	432789355	3900	3900	3900	3900	4
538	20241023	104500	432773755	3925	3925	3925	3925	0
539	20241023	104400	432773755	3925	3895	3925	3895	189
540	20241023	104300	432034510	3895	3885	3895	3885	982
541	20241023	104200	428216590	3885	3870	3885	3870	294
542	20241023	104100	427077100	3870	3870	3870	3860	122
543	20241023	104000	426604970	3875	3875	3875	3875	26
544	20241023	103900	426504220	3890	3865	3890	3865	803
545	20241023	103800	423390825	3860	3860	3860	3860	273
546	20241023	103700	422337045	3860	3865	3865	3855	347
547	20241023	103600	420998325	3865	3860	3870	3855	326
548	20241023	103500	419740680	3865	3865	3865	3865	19
549	20241023	103400	419667245	3865	3865	3865	3855	3043
550	20241023	103300	407925070	3860	3865	3865	3860	486
551	20241023	103200	406049095	3865	3865	3865	3860	188
552	20241023	103100	405322855	3865	3860	3865	3860	502
553	20241023	103000	403385125	3860	3865	3865	3860	3247
554	20241023	102900	390849065	3865	3870	3870	3865	313
555	20241023	102800	389639270	3870	3870	3870	3870	1330
556	20241023	102700	384492170	3870	3875	3875	3870	3557
557	20241023	102600	370721990	3875	3880	3880	3870	12706
558	20241023	102500	321483550	3880	3885	3885	3880	2754
559	20241023	102400	310793085	3890	3890	3890	3890	5
560	20241023	102300	310773635	3890	3885	3890	3885	122
561	20241023	102200	310299660	3880	3885	3885	3880	1090
562	20241023	102100	306070455	3890	3875	3890	3875	302
563	20241023	102000	304900175	3885	3885	3885	3885	182
564	20241023	101900	304193105	3885	3875	3885	3875	990
565	20241023	101800	300353195	3875	3885	3885	3875	649
566	20241023	101700	297837380	3885	3880	3885	3875	2247
567	20241023	101600	289124235	3880	3900	3900	3875	16054
568	20241023	101500	226803455	3900	3900	3905	3900	3007
569	20241023	101400	215075080	3900	3900	3910	3900	615
570	20241023	101300	212675070	3910	3900	3910	3900	137
571	20241023	101200	212140225	3900	3900	3900	3900	49
572	20241023	101100	211949125	3900	3915	3915	3900	8336
573	20241023	101000	179433490	3915	3915	3915	3915	358
574	20241023	100900	178031920	3915	3915	3915	3915	264
575	20241023	100800	176998360	3915	3915	3915	3915	76
576	20241023	100700	176700820	3915	3910	3915	3910	75
577	20241023	100600	176407520	3905	3915	3915	3905	68
578	20241023	100500	176141970	3900	3915	3915	3900	10485
579	20241023	100400	135223485	3920	3920	3920	3920	1
580	20241023	100300	135219565	3915	3920	3920	3915	25
581	20241023	100200	135121685	3925	3925	3925	3925	1
582	20241023	100100	135117760	3925	3925	3925	3925	0
583	20241023	100000	135117760	3925	3925	3925	3925	1
584	20241023	095900	135113835	3910	3910	3910	3910	0
585	20241023	095800	135113835	3910	3920	3920	3910	1237
586	20241023	095700	130271000	3935	3935	3935	3935	38
587	20241023	095600	130121470	3920	3920	3920	3920	0
588	20241023	095500	130121470	3920	3920	3920	3920	97
589	20241023	095400	129741230	3915	3915	3915	3915	16
590	20241023	095300	129678590	3935	3935	3935	3935	32
591	20241023	095200	129552670	3915	3915	3915	3915	0
592	20241023	095100	129552670	3915	3925	3930	3915	119
593	20241023	095000	129086090	3920	3920	3920	3920	49
594	20241023	094900	128894010	3920	3920	3920	3920	70
595	20241023	094800	128619610	3920	3920	3920	3920	16
596	20241023	094700	128556890	3920	3920	3920	3920	563
597	20241023	094600	126349930	3920	3920	3920	3920	90
598	20241023	094500	125997130	3940	3940	3940	3940	0
599	20241023	094400	125997130	3940	3940	3940	3940	0
600	20241023	094300	125997130	3940	3940	3940	3940	10
601	20241023	094200	125957730	3940	3930	3940	3930	26
602	20241023	094100	125855540	3930	3925	3930	3925	1098
603	20241023	094000	121545730	3915	3915	3915	3915	63
604	20241023	093900	121299085	3915	3915	3915	3915	77
605	20241023	093800	120997630	3915	3920	3920	3915	76
606	20241023	093700	120700045	3915	3920	3920	3915	114
607	20241023	093600	120253680	3925	3925	3925	3925	1
608	20241023	093500	120249755	3915	3915	3925	3915	5811
609	20241023	093400	97493075	3915	3915	3915	3905	258
610	20241023	093300	96483235	3920	3920	3920	3920	0
611	20241023	093200	96483235	3920	3915	3920	3915	3
612	20241023	093100	96471485	3915	3915	3915	3915	102
613	20241023	093000	96072155	3910	3910	3910	3910	1
614	20241023	092900	96068245	3915	3915	3915	3915	1
615	20241023	092800	96064330	3910	3910	3910	3910	1
616	20241023	092700	96060420	3920	3890	3920	3890	103
617	20241023	092600	95659420	3885	3890	3905	3885	2214
618	20241023	092500	87047945	3900	3900	3900	3900	0
619	20241023	092400	87047945	3900	3905	3905	3900	237
620	20241023	092300	86123635	3900	3900	3905	3900	122
621	20241023	092200	85647830	3890	3890	3890	3885	1027
622	20241023	092100	81656045	3890	3890	3890	3890	358
623	20241023	092000	80263425	3900	3900	3900	3900	1502
624	20241023	091900	74405625	3905	3905	3905	3890	3431
625	20241023	091800	61047960	3905	3905	3905	3905	305
626	20241023	091700	59856935	3920	3910	3920	3900	3379
627	20241023	091600	46667765	3925	3925	3925	3905	5698
628	20241023	091500	24363410	3945	3945	3945	3945	0
629	20241023	091400	24363410	3945	3945	3945	3925	1350
630	20241023	091300	19047660	3945	3935	3945	3930	1562
631	20241023	091200	12906235	3950	3950	3950	3950	6
632	20241023	091100	12882535	3950	3950	3950	3950	3
633	20241023	091000	12870685	3950	3950	3950	3950	5
634	20241023	090900	12850935	3950	3935	3950	3935	755
635	20241023	090800	9879965	3940	3940	3940	3940	10
636	20241023	090700	9840565	3955	3955	3955	3955	51
637	20241023	090600	9638860	3960	3960	3960	3960	0
638	20241023	090500	9638860	3960	3960	3960	3960	0
639	20241023	090400	9638860	3960	3950	3960	3950	1033
640	20241023	090300	5558500	3950	3950	3950	3930	127
641	20241023	090200	5057110	3950	3950	3950	3950	391
642	20241023	090100	3512660	3960	3960	3960	3960	1
643	20241023	090000	3508700	3950	3920	3950	3920	895