KissMeData/040910/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192600	282683960	5340	5340	5340	5340	455
3	20241022	192500	282683960	5340	5340	5340	5340	0
4	20241022	192400	282683960	5340	5340	5340	5340	0
5	20241022	192300	282683960	5340	5340	5340	5340	0
6	20241022	192200	282683960	5340	5340	5340	5340	0
7	20241022	192100	282683960	5340	5340	5340	5340	0
8	20241022	192000	282683960	5340	5340	5340	5340	0
9	20241022	191900	282683960	5340	5340	5340	5340	0
10	20241022	191800	282683960	5340	5340	5340	5340	0
11	20241022	191700	282683960	5340	5340	5340	5340	0
12	20241022	191600	282683960	5340	5340	5340	5340	0
13	20241022	191500	282683960	5340	5340	5340	5340	0
14	20241022	191400	282683960	5340	5340	5340	5340	0
15	20241022	191300	282683960	5340	5340	5340	5340	0
16	20241022	191200	282683960	5340	5340	5340	5340	0
17	20241022	191100	282683960	5340	5340	5340	5340	0
18	20241022	191000	282683960	5340	5340	5340	5340	0
19	20241022	190900	282683960	5340	5340	5340	5340	0
20	20241022	190800	282683960	5340	5340	5340	5340	0
21	20241022	190700	282683960	5340	5340	5340	5340	0
22	20241022	190600	282683960	5340	5340	5340	5340	0
23	20241022	190500	282683960	5340	5340	5340	5340	0
24	20241022	190400	282683960	5340	5340	5340	5340	0
25	20241022	190300	282683960	5340	5340	5340	5340	0
26	20241022	190200	282683960	5340	5340	5340	5340	0
27	20241022	190100	282683960	5340	5340	5340	5340	0
28	20241022	190000	282683960	5340	5340	5340	5340	0
29	20241022	185900	282683960	5340	5340	5340	5340	0
30	20241022	185800	282683960	5340	5340	5340	5340	0
31	20241022	185700	282683960	5340	5340	5340	5340	0
32	20241022	185600	282683960	5340	5340	5340	5340	455
33	20241022	185500	282683960	5340	5340	5340	5340	0
34	20241022	185400	282683960	5340	5340	5340	5340	0
35	20241022	185300	282683960	5340	5340	5340	5340	0
36	20241022	185200	282683960	5340	5340	5340	5340	0
37	20241022	185100	282683960	5340	5340	5340	5340	0
38	20241022	185000	282683960	5340	5340	5340	5340	0
39	20241022	184900	282683960	5340	5340	5340	5340	0
40	20241022	184800	282683960	5340	5340	5340	5340	0
41	20241022	184700	282683960	5340	5340	5340	5340	0
42	20241022	184600	282683960	5340	5340	5340	5340	0
43	20241022	184500	282683960	5340	5340	5340	5340	0
44	20241022	184400	282683960	5340	5340	5340	5340	0
45	20241022	184300	282683960	5340	5340	5340	5340	0
46	20241022	184200	282683960	5340	5340	5340	5340	0
47	20241022	184100	282683960	5340	5340	5340	5340	0
48	20241022	184000	282683960	5340	5340	5340	5340	0
49	20241022	183900	282683960	5340	5340	5340	5340	0
50	20241022	183800	282683960	5340	5340	5340	5340	0
51	20241022	183700	282683960	5340	5340	5340	5340	0
52	20241022	183600	282683960	5340	5340	5340	5340	0
53	20241022	183500	282683960	5340	5340	5340	5340	0
54	20241022	183400	282683960	5340	5340	5340	5340	0
55	20241022	183300	282683960	5340	5340	5340	5340	0
56	20241022	183200	282683960	5340	5340	5340	5340	0
57	20241022	183100	282683960	5340	5340	5340	5340	0
58	20241022	183000	282683960	5340	5340	5340	5340	0
59	20241022	182900	282683960	5340	5340	5340	5340	0
60	20241022	182800	282683960	5340	5340	5340	5340	0
61	20241022	182700	282683960	5340	5340	5340	5340	0
62	20241022	182600	282683960	5340	5340	5340	5340	455
63	20241022	182500	282683960	5340	5340	5340	5340	0
64	20241022	182400	282683960	5340	5340	5340	5340	0
65	20241022	182300	282683960	5340	5340	5340	5340	0
66	20241022	182200	282683960	5340	5340	5340	5340	0
67	20241022	182100	282683960	5340	5340	5340	5340	0
68	20241022	182000	282683960	5340	5340	5340	5340	0
69	20241022	181900	282683960	5340	5340	5340	5340	0
70	20241022	181800	282683960	5340	5340	5340	5340	0
71	20241022	181700	282683960	5340	5340	5340	5340	0
72	20241022	181600	282683960	5340	5340	5340	5340	0
73	20241022	181500	282683960	5340	5340	5340	5340	0
74	20241022	181400	282683960	5340	5340	5340	5340	0
75	20241022	181300	282683960	5340	5340	5340	5340	0
76	20241022	181200	282683960	5340	5340	5340	5340	0
77	20241022	181100	282683960	5340	5340	5340	5340	0
78	20241022	181000	282683960	5340	5340	5340	5340	0
79	20241022	180900	282683960	5340	5340	5340	5340	0
80	20241022	180800	282683960	5340	5340	5340	5340	0
81	20241022	180700	282683960	5340	5340	5340	5340	0
82	20241022	180600	282683960	5340	5340	5340	5340	0
83	20241022	180500	282683960	5340	5340	5340	5340	0
84	20241022	180400	282683960	5340	5340	5340	5340	0
85	20241022	180300	282683960	5340	5340	5340	5340	0
86	20241022	180200	282683960	5340	5340	5340	5340	0
87	20241022	180100	282683960	5340	5340	5340	5340	0
88	20241022	180000	282683960	5340	5340	5340	5340	0
89	20241022	175900	282683960	5340	5340	5340	5340	0
90	20241022	175800	282683960	5340	5340	5340	5340	0
91	20241022	175700	282683960	5340	5340	5340	5340	0
92	20241022	175600	282683960	5340	5340	5340	5340	455
93	20241022	175500	282683960	5340	5340	5340	5340	0
94	20241022	175400	282683960	5340	5340	5340	5340	0
95	20241022	175300	282683960	5340	5340	5340	5340	0
96	20241022	175200	282683960	5340	5340	5340	5340	0
97	20241022	175100	282683960	5340	5340	5340	5340	0
98	20241022	175000	282683960	5340	5340	5340	5340	0
99	20241022	174900	282683960	5340	5340	5340	5340	0
100	20241022	174800	282683960	5340	5340	5340	5340	0
101	20241022	174700	282683960	5340	5340	5340	5340	0
102	20241022	174600	282683960	5340	5340	5340	5340	0
103	20241022	174500	282683960	5340	5340	5340	5340	0
104	20241022	174400	282683960	5340	5340	5340	5340	0
105	20241022	174300	282683960	5340	5340	5340	5340	0
106	20241022	174200	282683960	5340	5340	5340	5340	0
107	20241022	174100	282683960	5340	5340	5340	5340	0
108	20241022	174000	282683960	5340	5340	5340	5340	0
109	20241022	173900	282683960	5340	5340	5340	5340	0
110	20241022	173800	282683960	5340	5340	5340	5340	0
111	20241022	173700	282683960	5340	5340	5340	5340	0
112	20241022	173600	282683960	5340	5340	5340	5340	0
113	20241022	173500	282683960	5340	5340	5340	5340	0
114	20241022	173400	282683960	5340	5340	5340	5340	0
115	20241022	173300	282683960	5340	5340	5340	5340	0
116	20241022	173200	282683960	5340	5340	5340	5340	0
117	20241022	173100	282683960	5340	5340	5340	5340	0
118	20241022	173000	282683960	5340	5340	5340	5340	0
119	20241022	172900	282683960	5340	5340	5340	5340	0
120	20241022	172800	282683960	5340	5340	5340	5340	0
121	20241022	172700	282683960	5340	5340	5340	5340	0
122	20241022	172600	282683960	5340	5340	5340	5340	455
123	20241022	172500	282683960	5340	5340	5340	5340	0
124	20241022	172400	282683960	5340	5340	5340	5340	0
125	20241022	172300	282683960	5340	5340	5340	5340	0
126	20241022	172200	282683960	5340	5340	5340	5340	0
127	20241022	172100	282683960	5340	5340	5340	5340	0
128	20241022	172000	282683960	5340	5340	5340	5340	0
129	20241022	171900	282683960	5340	5340	5340	5340	0
130	20241022	171800	282683960	5340	5340	5340	5340	0
131	20241022	171700	282683960	5340	5340	5340	5340	0
132	20241022	171600	282683960	5340	5340	5340	5340	0
133	20241022	171500	282683960	5340	5340	5340	5340	0
134	20241022	171400	282683960	5340	5340	5340	5340	0
135	20241022	171300	282683960	5340	5340	5340	5340	0
136	20241022	171200	282683960	5340	5340	5340	5340	0
137	20241022	171100	282683960	5340	5340	5340	5340	0
138	20241022	171000	282683960	5340	5340	5340	5340	0
139	20241022	170900	282683960	5340	5340	5340	5340	0
140	20241022	170800	282683960	5340	5340	5340	5340	0
141	20241022	170700	282683960	5340	5340	5340	5340	0
142	20241022	170600	282683960	5340	5340	5340	5340	0
143	20241022	170500	282683960	5340	5340	5340	5340	0
144	20241022	170400	282683960	5340	5340	5340	5340	0
145	20241022	170300	282683960	5340	5340	5340	5340	0
146	20241022	170200	282683960	5340	5340	5340	5340	0
147	20241022	170100	282683960	5340	5340	5340	5340	0
148	20241022	170000	282683960	5340	5340	5340	5340	0
149	20241022	165900	282683960	5340	5340	5340	5340	0
150	20241022	165800	282683960	5340	5340	5340	5340	0
151	20241022	165700	282683960	5340	5340	5340	5340	0
152	20241022	165600	282683960	5340	5340	5340	5340	455
153	20241022	165500	282683960	5340	5340	5340	5340	0
154	20241022	165400	282683960	5340	5340	5340	5340	0
155	20241022	165300	282683960	5340	5340	5340	5340	0
156	20241022	165200	282683960	5340	5340	5340	5340	0
157	20241022	165100	282683960	5340	5340	5340	5340	0
158	20241022	165000	282683960	5340	5340	5340	5340	0
159	20241022	164900	282683960	5340	5340	5340	5340	0
160	20241022	164800	282683960	5340	5340	5340	5340	0
161	20241022	164700	282683960	5340	5340	5340	5340	0
162	20241022	164600	282683960	5340	5340	5340	5340	0
163	20241022	164500	282683960	5340	5340	5340	5340	0
164	20241022	164400	282683960	5340	5340	5340	5340	0
165	20241022	164300	282683960	5340	5340	5340	5340	0
166	20241022	164200	282683960	5340	5340	5340	5340	0
167	20241022	164100	282683960	5340	5340	5340	5340	0
168	20241022	164000	282683960	5340	5340	5340	5340	0
169	20241022	163900	282683960	5340	5340	5340	5340	0
170	20241022	163800	282683960	5340	5340	5340	5340	0
171	20241022	163700	282683960	5340	5340	5340	5340	0
172	20241022	163600	282683960	5340	5340	5340	5340	0
173	20241022	163500	282683960	5340	5340	5340	5340	0
174	20241022	163400	282683960	5340	5340	5340	5340	0
175	20241022	163300	282683960	5340	5340	5340	5340	0
176	20241022	163200	282683960	5340	5340	5340	5340	0
177	20241022	163100	282683960	5340	5340	5340	5340	0
178	20241022	163000	282683960	5340	5340	5340	5340	0
179	20241022	162900	282683960	5340	5340	5340	5340	0
180	20241022	162800	282683960	5340	5340	5340	5340	0
181	20241022	162700	282683960	5340	5340	5340	5340	0
182	20241022	162600	282683960	5340	5340	5340	5340	455
183	20241022	162500	282683960	5340	5340	5340	5340	0
184	20241022	162400	282683960	5340	5340	5340	5340	0
185	20241022	162300	282683960	5340	5340	5340	5340	0
186	20241022	162200	282683960	5340	5340	5340	5340	0
187	20241022	162100	282683960	5340	5340	5340	5340	0
188	20241022	162000	282683960	5340	5340	5340	5340	0
189	20241022	161900	282683960	5340	5340	5340	5340	0
190	20241022	161800	282683960	5340	5340	5340	5340	0
191	20241022	161700	282683960	5340	5340	5340	5340	0
192	20241022	161600	282683960	5340	5340	5340	5340	0
193	20241022	161500	282683960	5340	5340	5340	5340	0
194	20241022	161400	282683960	5340	5340	5340	5340	0
195	20241022	161300	282683960	5340	5340	5340	5340	0
196	20241022	161200	282683960	5340	5340	5340	5340	0
197	20241022	161100	282683960	5340	5340	5340	5340	0
198	20241022	161000	282683960	5340	5340	5340	5340	0
199	20241022	160900	282683960	5340	5340	5340	5340	0
200	20241022	160800	282683960	5340	5340	5340	5340	0
201	20241022	160700	282683960	5340	5340	5340	5340	0
202	20241022	160600	282683960	5340	5340	5340	5340	0
203	20241022	160500	282683960	5340	5340	5340	5340	0
204	20241022	160400	282683960	5340	5340	5340	5340	0
205	20241022	160300	282683960	5340	5340	5340	5340	0
206	20241022	160200	282683960	5340	5340	5340	5340	0
207	20241022	160100	282683960	5340	5340	5340	5340	0
208	20241022	160000	282683960	5340	5340	5340	5340	0
209	20241022	155900	282683960	5340	5340	5340	5340	0
210	20241022	155800	282683960	5340	5340	5340	5340	0
211	20241022	155700	282683960	5340	5340	5340	5340	0
212	20241022	155600	282683960	5340	5340	5340	5340	455
213	20241022	155500	282683960	5340	5340	5340	5340	0
214	20241022	155400	282683960	5340	5340	5340	5340	0
215	20241022	155300	282683960	5340	5340	5340	5340	0
216	20241022	155200	282683960	5340	5340	5340	5340	0
217	20241022	155100	282683960	5340	5340	5340	5340	0
218	20241022	155000	282683960	5340	5340	5340	5340	0
219	20241022	154900	282683960	5340	5340	5340	5340	0
220	20241022	154800	282683960	5340	5340	5340	5340	0
221	20241022	154700	282683960	5340	5340	5340	5340	0
222	20241022	154600	282683960	5340	5340	5340	5340	0
223	20241022	154500	282683960	5340	5340	5340	5340	0
224	20241022	154400	282683960	5340	5340	5340	5340	0
225	20241022	154300	282683960	5340	5340	5340	5340	0
226	20241022	154200	282683960	5340	5340	5340	5340	0
227	20241022	154100	282683960	5340	5340	5340	5340	0
228	20241022	154000	282683960	5340	5340	5340	5340	0
229	20241022	153900	282683960	5340	5340	5340	5340	0
230	20241022	153800	282683960	5340	5340	5340	5340	0
231	20241022	153700	282683960	5340	5340	5340	5340	0
232	20241022	153600	282683960	5340	5340	5340	5340	0
233	20241022	153500	282683960	5340	5340	5340	5340	0
234	20241022	153400	282683960	5340	5340	5340	5340	0
235	20241022	153300	282683960	5340	5340	5340	5340	0
236	20241022	153200	282683960	5340	5340	5340	5340	0
237	20241022	153100	282683960	5340	5340	5340	5340	0
238	20241022	153000	282683960	5340	5340	5340	5340	455
239	20241022	152900	280254260	5340	5340	5340	5340	0
240	20241022	152800	280254260	5340	5340	5340	5340	0
241	20241022	152700	280254260	5340	5340	5340	5340	0
242	20241022	152600	280254260	5340	5340	5340	5340	0
243	20241022	152500	280254260	5340	5340	5340	5340	0
244	20241022	152400	280254260	5340	5340	5340	5340	0
245	20241022	152300	280254260	5340	5340	5340	5340	0
246	20241022	152200	280254260	5340	5340	5340	5340	0
247	20241022	152100	280254260	5340	5340	5340	5340	0
248	20241022	152000	280254260	5340	5340	5340	5340	0
249	20241022	151900	280254260	5340	5340	5340	5340	38
250	20241022	151800	280051340	5340	5340	5350	5340	62
251	20241022	151700	279720210	5340	5340	5340	5340	18
252	20241022	151600	279624090	5340	5340	5340	5340	0
253	20241022	151500	279624090	5340	5340	5340	5340	0
254	20241022	151400	279624090	5340	5340	5340	5340	27
255	20241022	151300	279479910	5340	5340	5340	5340	0
256	20241022	151200	279479910	5340	5340	5340	5340	0
257	20241022	151100	279479910	5340	5340	5340	5340	44
258	20241022	151000	279244950	5340	5340	5340	5340	38
259	20241022	150900	279042030	5340	5340	5340	5340	32
260	20241022	150800	278871150	5340	5340	5340	5340	27
261	20241022	150700	278726970	5340	5340	5340	5340	0
262	20241022	150600	278726970	5340	5340	5340	5340	0
263	20241022	150500	278726970	5340	5340	5340	5340	27
264	20241022	150400	278582790	5340	5340	5340	5340	10
265	20241022	150300	278529390	5360	5360	5360	5360	10
266	20241022	150200	278475790	5350	5350	5350	5350	1025
267	20241022	150100	272992040	5360	5360	5360	5360	80
268	20241022	150000	272563240	5350	5350	5350	5350	40
269	20241022	145900	272349240	5350	5350	5350	5350	20
270	20241022	145800	272242240	5350	5350	5350	5350	47
271	20241022	145700	271990790	5350	5350	5350	5350	34
272	20241022	145600	271808890	5350	5350	5350	5350	0
273	20241022	145500	271808890	5350	5350	5350	5350	47
274	20241022	145400	271557440	5350	5350	5350	5350	0
275	20241022	145300	271557440	5350	5350	5350	5350	0
276	20241022	145200	271557440	5350	5350	5350	5350	26
277	20241022	145100	271418340	5350	5350	5350	5350	0
278	20241022	145000	271418340	5350	5350	5350	5350	0
279	20241022	144900	271418340	5350	5350	5350	5350	278
280	20241022	144800	269931040	5350	5350	5350	5350	1499
281	20241022	144700	261911390	5350	5350	5350	5350	202
282	20241022	144600	260830690	5350	5350	5350	5350	26
283	20241022	144500	260691590	5350	5350	5350	5350	0
284	20241022	144400	260691590	5350	5350	5350	5350	0
285	20241022	144300	260691590	5350	5350	5350	5350	0
286	20241022	144200	260691590	5350	5350	5350	5350	27
287	20241022	144100	260547140	5350	5350	5350	5350	0
288	20241022	144000	260547140	5350	5350	5350	5350	0
289	20241022	143900	260547140	5350	5360	5360	5350	29
290	20241022	143800	260391890	5350	5350	5350	5350	300
291	20241022	143700	258786890	5340	5340	5340	5340	0
292	20241022	143600	258786890	5340	5340	5340	5340	74
293	20241022	143500	258391730	5340	5340	5340	5340	0
294	20241022	143400	258391730	5340	5340	5340	5340	0
295	20241022	143300	258391730	5340	5340	5340	5340	54
296	20241022	143200	258103370	5340	5340	5340	5340	0
297	20241022	143100	258103370	5340	5340	5340	5340	0
298	20241022	143000	258103370	5340	5340	5340	5340	94
299	20241022	142900	257601410	5340	5340	5340	5340	0
300	20241022	142800	257601410	5340	5340	5340	5340	0
301	20241022	142700	257601410	5340	5340	5340	5340	67
302	20241022	142600	257243630	5350	5350	5350	5350	0
303	20241022	142500	257243630	5350	5350	5350	5350	0
304	20241022	142400	257243630	5350	5350	5350	5350	10
305	20241022	142300	257190130	5350	5340	5350	5340	130
306	20241022	142200	256495830	5360	5360	5360	5360	0
307	20241022	142100	256495830	5360	5360	5360	5360	0
308	20241022	142000	256495830	5360	5360	5360	5360	0
309	20241022	141900	256495830	5360	5360	5360	5360	0
310	20241022	141800	256495830	5360	5360	5360	5360	0
311	20241022	141700	256495830	5360	5360	5360	5360	0
312	20241022	141600	256495830	5360	5360	5360	5360	0
313	20241022	141500	256495830	5360	5360	5360	5360	0
314	20241022	141400	256495830	5360	5360	5360	5360	2
315	20241022	141300	256485110	5360	5360	5360	5360	1
316	20241022	141200	256479750	5340	5340	5340	5340	0
317	20241022	141100	256479750	5340	5340	5340	5340	27
318	20241022	141000	256335570	5340	5340	5340	5340	0
319	20241022	140900	256335570	5340	5340	5340	5340	0
320	20241022	140800	256335570	5340	5340	5340	5340	0
321	20241022	140700	256335570	5340	5340	5340	5340	54
322	20241022	140600	256047210	5340	5340	5340	5340	0
323	20241022	140500	256047210	5340	5340	5340	5340	0
324	20241022	140400	256047210	5340	5340	5340	5340	27
325	20241022	140300	255903030	5340	5340	5340	5340	0
326	20241022	140200	255903030	5340	5340	5340	5340	0
327	20241022	140100	255903030	5340	5340	5340	5340	227
328	20241022	140000	254690850	5360	5360	5360	5360	0
329	20241022	135900	254690850	5360	5360	5360	5360	0
330	20241022	135800	254690850	5360	5360	5360	5360	0
331	20241022	135700	254690850	5360	5360	5360	5360	0
332	20241022	135600	254690850	5360	5360	5360	5360	10
333	20241022	135500	254637250	5340	5340	5340	5340	27
334	20241022	135400	254493070	5340	5340	5340	5340	0
335	20241022	135300	254493070	5340	5340	5340	5340	0
336	20241022	135200	254493070	5340	5340	5340	5340	27
337	20241022	135100	254348890	5340	5340	5340	5340	0
338	20241022	135000	254348890	5340	5340	5340	5340	0
339	20241022	134900	254348890	5340	5340	5340	5340	0
340	20241022	134800	254348890	5340	5340	5340	5340	27
341	20241022	134700	254204710	5340	5340	5340	5340	0
342	20241022	134600	254204710	5340	5340	5340	5340	0
343	20241022	134500	254204710	5340	5340	5340	5340	26
344	20241022	134400	254065870	5340	5340	5340	5340	0
345	20241022	134300	254065870	5340	5340	5340	5340	0
346	20241022	134200	254065870	5340	5340	5340	5340	27
347	20241022	134100	253921690	5340	5340	5340	5340	0
348	20241022	134000	253921690	5340	5340	5340	5340	0
349	20241022	133900	253921690	5340	5340	5340	5340	27
350	20241022	133800	253777510	5340	5340	5340	5340	0
351	20241022	133700	253777510	5340	5340	5340	5340	0
352	20241022	133600	253777510	5340	5340	5340	5340	27
353	20241022	133500	253633330	5340	5340	5340	5340	0
354	20241022	133400	253633330	5340	5340	5340	5340	0
355	20241022	133300	253633330	5340	5340	5340	5340	0
356	20241022	133200	253633330	5340	5340	5340	5340	27
357	20241022	133100	253489150	5340	5340	5340	5340	102
358	20241022	133000	252944470	5340	5340	5340	5340	0
359	20241022	132900	252944470	5340	5340	5340	5340	27
360	20241022	132800	252800290	5340	5340	5340	5340	0
361	20241022	132700	252800290	5340	5340	5340	5340	0
362	20241022	132600	252800290	5340	5340	5340	5340	27
363	20241022	132500	252656110	5340	5340	5340	5340	0
364	20241022	132400	252656110	5340	5340	5340	5340	0
365	20241022	132300	252656110	5340	5340	5340	5340	27
366	20241022	132200	252511930	5340	5340	5340	5340	130
367	20241022	132100	251817730	5330	5330	5330	5330	0
368	20241022	132000	251817730	5330	5330	5330	5330	27
369	20241022	131900	251673820	5330	5330	5330	5330	0
370	20241022	131800	251673820	5330	5330	5330	5330	0
371	20241022	131700	251673820	5330	5330	5330	5330	27
372	20241022	131600	251529910	5340	5340	5340	5340	6
373	20241022	131500	251497870	5330	5330	5330	5330	0
374	20241022	131400	251497870	5330	5330	5330	5330	0
375	20241022	131300	251497870	5330	5330	5330	5330	27
376	20241022	131200	251353960	5340	5340	5340	5340	0
377	20241022	131100	251353960	5340	5340	5340	5340	200
378	20241022	131000	250285960	5330	5330	5330	5330	54
379	20241022	130900	249998140	5330	5330	5330	5330	0
380	20241022	130800	249998140	5330	5330	5330	5330	0
381	20241022	130700	249998140	5330	5330	5330	5330	27
382	20241022	130600	249854230	5340	5340	5340	5340	0
383	20241022	130500	249854230	5340	5340	5340	5340	0
384	20241022	130400	249854230	5340	5340	5340	5340	0
385	20241022	130300	249854230	5340	5340	5340	5340	0
386	20241022	130200	249854230	5340	5340	5340	5340	0
387	20241022	130100	249854230	5340	5340	5340	5340	0
388	20241022	130000	249854230	5340	5340	5340	5340	0
389	20241022	125900	249854230	5340	5340	5340	5340	10
390	20241022	125800	249800830	5340	5340	5340	5340	0
391	20241022	125700	249800830	5340	5340	5340	5340	0
392	20241022	125600	249800830	5340	5340	5340	5340	300
393	20241022	125500	248198830	5340	5340	5340	5340	161
394	20241022	125400	247339090	5340	5340	5340	5340	27
395	20241022	125300	247194910	5340	5340	5340	5340	0
396	20241022	125200	247194910	5340	5340	5340	5340	0
397	20241022	125100	247194910	5340	5340	5340	5340	27
398	20241022	125000	247050730	5340	5340	5340	5340	0
399	20241022	124900	247050730	5340	5340	5340	5340	0
400	20241022	124800	247050730	5340	5350	5350	5340	27
401	20241022	124700	246906540	5340	5340	5340	5340	0
402	20241022	124600	246906540	5340	5340	5340	5340	0
403	20241022	124500	246906540	5340	5340	5340	5340	27
404	20241022	124400	246762360	5340	5340	5340	5340	0
405	20241022	124300	246762360	5340	5340	5340	5340	0
406	20241022	124200	246762360	5340	5340	5340	5340	27
407	20241022	124100	246618180	5340	5340	5340	5340	0
408	20241022	124000	246618180	5340	5340	5340	5340	0
409	20241022	123900	246618180	5340	5340	5340	5340	27
410	20241022	123800	246474000	5340	5340	5340	5340	0
411	20241022	123700	246474000	5340	5340	5340	5340	0
412	20241022	123600	246474000	5340	5340	5340	5340	0
413	20241022	123500	246474000	5340	5340	5340	5340	27
414	20241022	123400	246329820	5340	5330	5340	5330	493
415	20241022	123300	243697730	5320	5320	5320	5320	0
416	20241022	123200	243697730	5320	5320	5320	5320	153
417	20241022	123100	242883770	5330	5330	5330	5330	1
418	20241022	123000	242878440	5330	5330	5330	5330	0
419	20241022	122900	242878440	5330	5330	5330	5330	0
420	20241022	122800	242878440	5330	5330	5330	5330	0
421	20241022	122700	242878440	5330	5330	5330	5330	398
422	20241022	122600	240757100	5340	5340	5340	5340	27
423	20241022	122500	240612920	5340	5340	5340	5340	0
424	20241022	122400	240612920	5340	5340	5340	5340	0
425	20241022	122300	240612920	5340	5340	5340	5340	27
426	20241022	122200	240468740	5340	5340	5340	5340	0
427	20241022	122100	240468740	5340	5340	5340	5340	0
428	20241022	122000	240468740	5340	5340	5340	5340	27
429	20241022	121900	240324560	5340	5340	5340	5340	0
430	20241022	121800	240324560	5340	5340	5340	5340	0
431	20241022	121700	240324560	5340	5340	5340	5340	0
432	20241022	121600	240324560	5340	5340	5340	5340	655
433	20241022	121500	236826860	5330	5330	5330	5330	0
434	20241022	121400	236826860	5330	5330	5330	5330	0
435	20241022	121300	236826860	5330	5330	5330	5330	27
436	20241022	121200	236682950	5330	5330	5330	5330	0
437	20241022	121100	236682950	5330	5330	5330	5330	0
438	20241022	121000	236682950	5330	5330	5330	5330	31
439	20241022	120900	236517720	5330	5330	5330	5330	0
440	20241022	120800	236517720	5330	5330	5330	5330	5
441	20241022	120700	236491070	5330	5330	5330	5330	27
442	20241022	120600	236347160	5320	5320	5320	5320	0
443	20241022	120500	236347160	5320	5320	5320	5320	0
444	20241022	120400	236347160	5320	5330	5330	5320	27
445	20241022	120300	236203410	5320	5320	5320	5320	0
446	20241022	120200	236203410	5320	5320	5320	5320	0
447	20241022	120100	236203410	5320	5320	5320	5320	27
448	20241022	120000	236059770	5320	5320	5320	5320	0
449	20241022	115900	236059770	5320	5320	5320	5320	64
450	20241022	115800	235719290	5320	5320	5320	5320	0
451	20241022	115700	235719290	5320	5320	5320	5320	27
452	20241022	115600	235575650	5320	5320	5320	5320	0
453	20241022	115500	235575650	5320	5320	5320	5320	0
454	20241022	115400	235575650	5320	5320	5320	5320	27
455	20241022	115300	235432010	5320	5320	5320	5320	0
456	20241022	115200	235432010	5320	5320	5320	5320	0
457	20241022	115100	235432010	5320	5320	5320	5320	27
458	20241022	115000	235288370	5320	5320	5320	5320	0
459	20241022	114900	235288370	5320	5320	5320	5320	0
460	20241022	114800	235288370	5320	5320	5320	5320	27
461	20241022	114700	235144730	5320	5320	5320	5320	0
462	20241022	114600	235144730	5320	5320	5320	5320	0
463	20241022	114500	235144730	5320	5320	5320	5320	54
464	20241022	114400	234857450	5320	5320	5320	5320	0
465	20241022	114300	234857450	5320	5320	5320	5320	0
466	20241022	114200	234857450	5320	5320	5320	5320	54
467	20241022	114100	234570170	5320	5320	5320	5320	0
468	20241022	114000	234570170	5320	5320	5320	5320	0
469	20241022	113900	234570170	5320	5320	5320	5320	0
470	20241022	113800	234570170	5320	5320	5320	5320	73
471	20241022	113700	234181810	5330	5330	5330	5330	0
472	20241022	113600	234181810	5330	5330	5330	5330	0
473	20241022	113500	234181810	5330	5330	5330	5330	27
474	20241022	113400	234037900	5350	5350	5350	5350	0
475	20241022	113300	234037900	5350	5350	5350	5350	1
476	20241022	113200	234032550	5350	5350	5350	5350	0
477	20241022	113100	234032550	5350	5350	5350	5350	10
478	20241022	113000	233979050	5350	5350	5350	5350	30
479	20241022	112900	233818550	5350	5350	5350	5350	0
480	20241022	112800	233818550	5350	5350	5350	5350	0
481	20241022	112700	233818550	5350	5350	5350	5350	0
482	20241022	112600	233818550	5350	5350	5350	5350	0
483	20241022	112500	233818550	5350	5350	5350	5350	0
484	20241022	112400	233818550	5350	5350	5350	5350	0
485	20241022	112300	233818550	5350	5330	5350	5330	40
486	20241022	112200	233605090	5330	5330	5330	5330	0
487	20241022	112100	233605090	5330	5330	5330	5330	0
488	20241022	112000	233605090	5330	5330	5330	5330	53
489	20241022	111900	233322600	5320	5320	5320	5320	44
490	20241022	111800	233088520	5320	5320	5320	5320	0
491	20241022	111700	233088520	5320	5320	5320	5320	2
492	20241022	111600	233077880	5330	5330	5330	5330	10
493	20241022	111500	233024580	5330	5330	5330	5330	0
494	20241022	111400	233024580	5330	5330	5330	5330	0
495	20241022	111300	233024580	5330	5330	5330	5330	0
496	20241022	111200	233024580	5330	5330	5330	5330	0
497	20241022	111100	233024580	5330	5330	5330	5330	0
498	20241022	111000	233024580	5330	5330	5330	5330	0
499	20241022	110900	233024580	5330	5330	5330	5330	701
500	20241022	110800	229288250	5330	5330	5330	5330	0
501	20241022	110700	229288250	5330	5320	5330	5320	77
502	20241022	110600	228878110	5320	5320	5320	5320	500
503	20241022	110500	226218110	5320	5320	5320	5320	20
504	20241022	110400	226111710	5310	5310	5310	5310	27
505	20241022	110300	225968340	5310	5310	5310	5310	0
506	20241022	110200	225968340	5310	5330	5330	5310	3652
507	20241022	110100	206528740	5330	5330	5330	5330	0
508	20241022	110000	206528740	5330	5330	5330	5330	55
509	20241022	105900	206235590	5330	5330	5330	5330	6
510	20241022	105800	206203610	5330	5330	5330	5330	0
511	20241022	105700	206203610	5330	5330	5330	5330	27
512	20241022	105600	206059700	5330	5330	5330	5330	0
513	20241022	105500	206059700	5330	5330	5330	5330	0
514	20241022	105400	206059700	5330	5330	5330	5330	27
515	20241022	105300	205915790	5330	5330	5330	5330	0
516	20241022	105200	205915790	5330	5330	5330	5330	0
517	20241022	105100	205915790	5330	5330	5330	5330	27
518	20241022	105000	205771880	5330	5330	5330	5330	4
519	20241022	104900	205750560	5330	5330	5330	5330	0
520	20241022	104800	205750560	5330	5330	5330	5330	54
521	20241022	104700	205462740	5330	5330	5330	5330	0
522	20241022	104600	205462740	5330	5330	5330	5330	0
523	20241022	104500	205462740	5330	5330	5330	5330	27
524	20241022	104400	205318830	5330	5330	5330	5330	200
525	20241022	104300	204252830	5330	5330	5330	5330	0
526	20241022	104200	204252830	5330	5330	5330	5330	27
527	20241022	104100	204108920	5330	5330	5330	5330	451
528	20241022	104000	201705090	5330	5350	5350	5330	1311
529	20241022	103900	194703340	5360	5360	5360	5360	0
530	20241022	103800	194703340	5360	5370	5370	5360	27
531	20241022	103700	194558610	5360	5360	5360	5360	0
532	20241022	103600	194558610	5360	5360	5360	5360	0
533	20241022	103500	194558610	5360	5360	5360	5360	28
534	20241022	103400	194408530	5350	5350	5350	5350	0
535	20241022	103300	194408530	5350	5350	5350	5350	531
536	20241022	103200	191567680	5340	5340	5340	5340	34
537	20241022	103100	191386120	5340	5340	5340	5340	0
538	20241022	103000	191386120	5340	5340	5340	5340	0
539	20241022	102900	191386120	5340	5380	5380	5340	2393
540	20241022	102800	178576860	5370	5350	5370	5350	551
541	20241022	102700	175622250	5340	5340	5340	5340	1
542	20241022	102600	175616910	5330	5330	5330	5330	915
543	20241022	102500	170739960	5330	5330	5330	5330	0
544	20241022	102400	170739960	5330	5330	5330	5330	0
545	20241022	102300	170739960	5330	5330	5330	5330	0
546	20241022	102200	170739960	5330	5350	5350	5330	36
547	20241022	102100	170547900	5320	5320	5320	5320	0
548	20241022	102000	170547900	5320	5320	5320	5320	0
549	20241022	101900	170547900	5320	5330	5330	5320	1027
550	20241022	101800	165075670	5330	5330	5330	5330	0
551	20241022	101700	165075670	5330	5330	5330	5330	0
552	20241022	101600	165075670	5330	5330	5330	5330	27
553	20241022	101500	164931760	5330	5360	5360	5330	66
554	20241022	101400	164579380	5360	5360	5360	5360	0
555	20241022	101300	164579380	5360	5340	5360	5330	370
556	20241022	101200	162607160	5340	5340	5340	5340	0
557	20241022	101100	162607160	5340	5340	5340	5340	0
558	20241022	101000	162607160	5340	5340	5340	5340	527
559	20241022	100900	159792980	5340	5340	5340	5340	0
560	20241022	100800	159792980	5340	5340	5340	5340	250
561	20241022	100700	158457980	5330	5330	5330	5330	27
562	20241022	100600	158314070	5330	5330	5330	5330	0
563	20241022	100500	158314070	5330	5330	5330	5330	0
564	20241022	100400	158314070	5330	5330	5330	5330	26
565	20241022	100300	158175490	5360	5360	5360	5360	1
566	20241022	100200	158170130	5330	5330	5330	5330	0
567	20241022	100100	158170130	5330	5330	5330	5330	0
568	20241022	100000	158170130	5330	5330	5330	5330	1681
569	20241022	095900	149210400	5330	5330	5330	5330	0
570	20241022	095800	149210400	5330	5330	5330	5330	0
571	20241022	095700	149210400	5330	5330	5330	5330	0
572	20241022	095600	149210400	5330	5350	5350	5330	245
573	20241022	095500	147902750	5340	5350	5350	5340	870
574	20241022	095400	143249950	5350	5350	5350	5350	0
575	20241022	095300	143249950	5350	5350	5350	5350	225
576	20241022	095200	142046200	5350	5350	5350	5350	210
577	20241022	095100	140922700	5360	5360	5360	5360	1
578	20241022	095000	140917340	5360	5360	5360	5360	349
579	20241022	094900	139046700	5370	5360	5370	5360	418
580	20241022	094800	136806210	5360	5360	5360	5360	0
581	20241022	094700	136806210	5360	5370	5370	5360	150
582	20241022	094600	136002090	5410	5410	5410	5410	0
583	20241022	094500	136002090	5410	5380	5410	5380	10
584	20241022	094400	135948140	5380	5380	5380	5380	3
585	20241022	094300	135932000	5380	5380	5380	5380	30
586	20241022	094200	135770600	5380	5380	5380	5380	3
587	20241022	094100	135754460	5370	5370	5370	5370	2
588	20241022	094000	135743720	5370	5370	5370	5370	0
589	20241022	093900	135743720	5370	5360	5370	5360	41
590	20241022	093800	135523770	5360	5350	5360	5350	954
591	20241022	093700	130410370	5360	5360	5360	5360	20
592	20241022	093600	130303170	5360	5360	5360	5360	462
593	20241022	093500	127826850	5350	5340	5350	5340	128
594	20241022	093400	127142830	5310	5330	5330	5310	553
595	20241022	093300	124205020	5330	5370	5370	5330	827
596	20241022	093200	119787830	5370	5390	5390	5370	1331
597	20241022	093100	112627190	5390	5400	5400	5390	13
598	20241022	093000	112557090	5400	5400	5400	5400	40
599	20241022	092900	112341090	5410	5410	5410	5410	0
600	20241022	092800	112341090	5410	5410	5410	5410	1
601	20241022	092700	112335680	5390	5390	5390	5390	0
602	20241022	092600	112335680	5390	5390	5390	5390	0
603	20241022	092500	112335680	5390	5390	5390	5390	0
604	20241022	092400	112335680	5390	5390	5390	5390	0
605	20241022	092300	112335680	5390	5390	5390	5390	32
606	20241022	092200	112163200	5400	5400	5400	5400	0
607	20241022	092100	112163200	5400	5430	5430	5400	17
608	20241022	092000	112070950	5410	5390	5410	5390	258
609	20241022	091900	110675190	5390	5390	5390	5390	1
610	20241022	091800	110669800	5390	5380	5390	5380	804
611	20241022	091700	106340280	5380	5380	5380	5380	30
612	20241022	091600	106178880	5380	5380	5380	5380	317
613	20241022	091500	104473420	5370	5370	5370	5370	305
614	20241022	091400	102835570	5370	5360	5370	5360	825
615	20241022	091300	98405640	5330	5370	5380	5330	733
616	20241022	091200	94482270	5340	5330	5400	5330	1816
617	20241022	091100	84770010	5330	5380	5380	5250	9239
618	20241022	091000	35787800	5360	5500	5500	5360	5995
619	20241022	090900	3217840	5530	5530	5530	5530	0
620	20241022	090800	3217840	5530	5500	5530	5500	246
621	20241022	090700	1864810	5500	5500	5500	5500	0
622	20241022	090600	1864810	5500	5500	5500	5500	1
623	20241022	090500	1859310	5550	5550	5550	5550	0
624	20241022	090400	1859310	5550	5550	5550	5550	332
625	20241022	090300	16710	5580	5580	5580	5580	2
626	20241022	090200	5550	5550	5550	5550	5550	1
627	20241022	090100	0	5530	5530	5530	5530	0
628	20241022	090000	0	5530	5530	5530	5530	0