KissMeData/054540/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193800	246522145	4085	4085	4085	4085	209
3	20241023	193700	246522145	4085	4085	4085	4085	0
4	20241023	193600	246522145	4085	4085	4085	4085	0
5	20241023	193500	246522145	4085	4085	4085	4085	0
6	20241023	193400	246522145	4085	4085	4085	4085	0
7	20241023	193300	246522145	4085	4085	4085	4085	0
8	20241023	193200	246522145	4085	4085	4085	4085	0
9	20241023	193100	246522145	4085	4085	4085	4085	0
10	20241023	193000	246522145	4085	4085	4085	4085	0
11	20241023	192900	246522145	4085	4085	4085	4085	0
12	20241023	192800	246522145	4085	4085	4085	4085	0
13	20241023	192700	246522145	4085	4085	4085	4085	0
14	20241023	192600	246522145	4085	4085	4085	4085	0
15	20241023	192500	246522145	4085	4085	4085	4085	0
16	20241023	192400	246522145	4085	4085	4085	4085	0
17	20241023	192300	246522145	4085	4085	4085	4085	0
18	20241023	192200	246522145	4085	4085	4085	4085	0
19	20241023	192100	246522145	4085	4085	4085	4085	0
20	20241023	192000	246522145	4085	4085	4085	4085	0
21	20241023	191900	246522145	4085	4085	4085	4085	0
22	20241023	191800	246522145	4085	4085	4085	4085	0
23	20241023	191700	246522145	4085	4085	4085	4085	0
24	20241023	191600	246522145	4085	4085	4085	4085	0
25	20241023	191500	246522145	4085	4085	4085	4085	0
26	20241023	191400	246522145	4085	4085	4085	4085	0
27	20241023	191300	246522145	4085	4085	4085	4085	0
28	20241023	191200	246522145	4085	4085	4085	4085	0
29	20241023	191100	246522145	4085	4085	4085	4085	0
30	20241023	191000	246522145	4085	4085	4085	4085	0
31	20241023	190900	246522145	4085	4085	4085	4085	0
32	20241023	190800	246522145	4085	4085	4085	4085	209
33	20241023	190700	246522145	4085	4085	4085	4085	0
34	20241023	190600	246522145	4085	4085	4085	4085	0
35	20241023	190500	246522145	4085	4085	4085	4085	0
36	20241023	190400	246522145	4085	4085	4085	4085	0
37	20241023	190300	246522145	4085	4085	4085	4085	0
38	20241023	190200	246522145	4085	4085	4085	4085	0
39	20241023	190100	246522145	4085	4085	4085	4085	0
40	20241023	190000	246522145	4085	4085	4085	4085	0
41	20241023	185900	246522145	4085	4085	4085	4085	0
42	20241023	185800	246522145	4085	4085	4085	4085	0
43	20241023	185700	246522145	4085	4085	4085	4085	0
44	20241023	185600	246522145	4085	4085	4085	4085	0
45	20241023	185500	246522145	4085	4085	4085	4085	0
46	20241023	185400	246522145	4085	4085	4085	4085	0
47	20241023	185300	246522145	4085	4085	4085	4085	0
48	20241023	185200	246522145	4085	4085	4085	4085	0
49	20241023	185100	246522145	4085	4085	4085	4085	0
50	20241023	185000	246522145	4085	4085	4085	4085	0
51	20241023	184900	246522145	4085	4085	4085	4085	0
52	20241023	184800	246522145	4085	4085	4085	4085	0
53	20241023	184700	246522145	4085	4085	4085	4085	0
54	20241023	184600	246522145	4085	4085	4085	4085	0
55	20241023	184500	246522145	4085	4085	4085	4085	0
56	20241023	184400	246522145	4085	4085	4085	4085	0
57	20241023	184300	246522145	4085	4085	4085	4085	0
58	20241023	184200	246522145	4085	4085	4085	4085	0
59	20241023	184100	246522145	4085	4085	4085	4085	0
60	20241023	184000	246522145	4085	4085	4085	4085	0
61	20241023	183900	246522145	4085	4085	4085	4085	0
62	20241023	183800	246522145	4085	4085	4085	4085	209
63	20241023	183700	246522145	4085	4085	4085	4085	0
64	20241023	183600	246522145	4085	4085	4085	4085	0
65	20241023	183500	246522145	4085	4085	4085	4085	0
66	20241023	183400	246522145	4085	4085	4085	4085	0
67	20241023	183300	246522145	4085	4085	4085	4085	0
68	20241023	183200	246522145	4085	4085	4085	4085	0
69	20241023	183100	246522145	4085	4085	4085	4085	0
70	20241023	183000	246522145	4085	4085	4085	4085	0
71	20241023	182900	246522145	4085	4085	4085	4085	0
72	20241023	182800	246522145	4085	4085	4085	4085	0
73	20241023	182700	246522145	4085	4085	4085	4085	0
74	20241023	182600	246522145	4085	4085	4085	4085	0
75	20241023	182500	246522145	4085	4085	4085	4085	0
76	20241023	182400	246522145	4085	4085	4085	4085	0
77	20241023	182300	246522145	4085	4085	4085	4085	0
78	20241023	182200	246522145	4085	4085	4085	4085	0
79	20241023	182100	246522145	4085	4085	4085	4085	0
80	20241023	182000	246522145	4085	4085	4085	4085	0
81	20241023	181900	246522145	4085	4085	4085	4085	0
82	20241023	181800	246522145	4085	4085	4085	4085	0
83	20241023	181700	246522145	4085	4085	4085	4085	0
84	20241023	181600	246522145	4085	4085	4085	4085	0
85	20241023	181500	246522145	4085	4085	4085	4085	0
86	20241023	181400	246522145	4085	4085	4085	4085	0
87	20241023	181300	246522145	4085	4085	4085	4085	0
88	20241023	181200	246522145	4085	4085	4085	4085	0
89	20241023	181100	246522145	4085	4085	4085	4085	0
90	20241023	181000	246522145	4085	4085	4085	4085	0
91	20241023	180900	246522145	4085	4085	4085	4085	0
92	20241023	180800	246522145	4085	4085	4085	4085	209
93	20241023	180700	246522145	4085	4085	4085	4085	0
94	20241023	180600	246522145	4085	4085	4085	4085	0
95	20241023	180500	246522145	4085	4085	4085	4085	0
96	20241023	180400	246522145	4085	4085	4085	4085	0
97	20241023	180300	246522145	4085	4085	4085	4085	0
98	20241023	180200	246522145	4085	4085	4085	4085	0
99	20241023	180100	246522145	4085	4085	4085	4085	0
100	20241023	180000	246522145	4085	4085	4085	4085	0
101	20241023	175900	246522145	4085	4085	4085	4085	0
102	20241023	175800	246522145	4085	4085	4085	4085	0
103	20241023	175700	246522145	4085	4085	4085	4085	0
104	20241023	175600	246522145	4085	4085	4085	4085	0
105	20241023	175500	246522145	4085	4085	4085	4085	0
106	20241023	175400	246522145	4085	4085	4085	4085	0
107	20241023	175300	246522145	4085	4085	4085	4085	0
108	20241023	175200	246522145	4085	4085	4085	4085	0
109	20241023	175100	246522145	4085	4085	4085	4085	0
110	20241023	175000	246522145	4085	4085	4085	4085	0
111	20241023	174900	246522145	4085	4085	4085	4085	0
112	20241023	174800	246522145	4085	4085	4085	4085	0
113	20241023	174700	246522145	4085	4085	4085	4085	0
114	20241023	174600	246522145	4085	4085	4085	4085	0
115	20241023	174500	246522145	4085	4085	4085	4085	0
116	20241023	174400	246522145	4085	4085	4085	4085	0
117	20241023	174300	246522145	4085	4085	4085	4085	0
118	20241023	174200	246522145	4085	4085	4085	4085	0
119	20241023	174100	246522145	4085	4085	4085	4085	0
120	20241023	174000	246522145	4085	4085	4085	4085	0
121	20241023	173900	246522145	4085	4085	4085	4085	0
122	20241023	173800	246522145	4085	4085	4085	4085	209
123	20241023	173700	246522145	4085	4085	4085	4085	0
124	20241023	173600	246522145	4085	4085	4085	4085	0
125	20241023	173500	246522145	4085	4085	4085	4085	0
126	20241023	173400	246522145	4085	4085	4085	4085	0
127	20241023	173300	246522145	4085	4085	4085	4085	0
128	20241023	173200	246522145	4085	4085	4085	4085	0
129	20241023	173100	246522145	4085	4085	4085	4085	0
130	20241023	173000	246522145	4085	4085	4085	4085	0
131	20241023	172900	246522145	4085	4085	4085	4085	0
132	20241023	172800	246522145	4085	4085	4085	4085	0
133	20241023	172700	246522145	4085	4085	4085	4085	0
134	20241023	172600	246522145	4085	4085	4085	4085	0
135	20241023	172500	246522145	4085	4085	4085	4085	0
136	20241023	172400	246522145	4085	4085	4085	4085	0
137	20241023	172300	246522145	4085	4085	4085	4085	0
138	20241023	172200	246522145	4085	4085	4085	4085	0
139	20241023	172100	246522145	4085	4085	4085	4085	0
140	20241023	172000	246522145	4085	4085	4085	4085	0
141	20241023	171900	246522145	4085	4085	4085	4085	0
142	20241023	171800	246522145	4085	4085	4085	4085	0
143	20241023	171700	246522145	4085	4085	4085	4085	0
144	20241023	171600	246522145	4085	4085	4085	4085	0
145	20241023	171500	246522145	4085	4085	4085	4085	0
146	20241023	171400	246522145	4085	4085	4085	4085	0
147	20241023	171300	246522145	4085	4085	4085	4085	0
148	20241023	171200	246522145	4085	4085	4085	4085	0
149	20241023	171100	246522145	4085	4085	4085	4085	0
150	20241023	171000	246522145	4085	4085	4085	4085	0
151	20241023	170900	246522145	4085	4085	4085	4085	0
152	20241023	170800	246522145	4085	4085	4085	4085	209
153	20241023	170700	246522145	4085	4085	4085	4085	0
154	20241023	170600	246522145	4085	4085	4085	4085	0
155	20241023	170500	246522145	4085	4085	4085	4085	0
156	20241023	170400	246522145	4085	4085	4085	4085	0
157	20241023	170300	246522145	4085	4085	4085	4085	0
158	20241023	170200	246522145	4085	4085	4085	4085	0
159	20241023	170100	246522145	4085	4085	4085	4085	0
160	20241023	170000	246522145	4085	4085	4085	4085	0
161	20241023	165900	246522145	4085	4085	4085	4085	0
162	20241023	165800	246522145	4085	4085	4085	4085	0
163	20241023	165700	246522145	4085	4085	4085	4085	0
164	20241023	165600	246522145	4085	4085	4085	4085	0
165	20241023	165500	246522145	4085	4085	4085	4085	0
166	20241023	165400	246522145	4085	4085	4085	4085	0
167	20241023	165300	246522145	4085	4085	4085	4085	0
168	20241023	165200	246522145	4085	4085	4085	4085	0
169	20241023	165100	246522145	4085	4085	4085	4085	0
170	20241023	165000	246522145	4085	4085	4085	4085	0
171	20241023	164900	246522145	4085	4085	4085	4085	0
172	20241023	164800	246522145	4085	4085	4085	4085	0
173	20241023	164700	246522145	4085	4085	4085	4085	0
174	20241023	164600	246522145	4085	4085	4085	4085	0
175	20241023	164500	246522145	4085	4085	4085	4085	0
176	20241023	164400	246522145	4085	4085	4085	4085	0
177	20241023	164300	246522145	4085	4085	4085	4085	0
178	20241023	164200	246522145	4085	4085	4085	4085	0
179	20241023	164100	246522145	4085	4085	4085	4085	0
180	20241023	164000	246522145	4085	4085	4085	4085	0
181	20241023	163900	246522145	4085	4085	4085	4085	0
182	20241023	163800	246522145	4085	4085	4085	4085	209
183	20241023	163700	246522145	4085	4085	4085	4085	0
184	20241023	163600	246522145	4085	4085	4085	4085	0
185	20241023	163500	246522145	4085	4085	4085	4085	0
186	20241023	163400	246522145	4085	4085	4085	4085	0
187	20241023	163300	246522145	4085	4085	4085	4085	0
188	20241023	163200	246522145	4085	4085	4085	4085	0
189	20241023	163100	246522145	4085	4085	4085	4085	0
190	20241023	163000	246522145	4085	4085	4085	4085	0
191	20241023	162900	246522145	4085	4085	4085	4085	0
192	20241023	162800	246522145	4085	4085	4085	4085	0
193	20241023	162700	246522145	4085	4085	4085	4085	0
194	20241023	162600	246522145	4085	4085	4085	4085	0
195	20241023	162500	246522145	4085	4085	4085	4085	0
196	20241023	162400	246522145	4085	4085	4085	4085	0
197	20241023	162300	246522145	4085	4085	4085	4085	0
198	20241023	162200	246522145	4085	4085	4085	4085	0
199	20241023	162100	246522145	4085	4085	4085	4085	0
200	20241023	162000	246522145	4085	4085	4085	4085	0
201	20241023	161900	246522145	4085	4085	4085	4085	0
202	20241023	161800	246522145	4085	4085	4085	4085	0
203	20241023	161700	246522145	4085	4085	4085	4085	0
204	20241023	161600	246522145	4085	4085	4085	4085	0
205	20241023	161500	246522145	4085	4085	4085	4085	0
206	20241023	161400	246522145	4085	4085	4085	4085	0
207	20241023	161300	246522145	4085	4085	4085	4085	0
208	20241023	161200	246522145	4085	4085	4085	4085	0
209	20241023	161100	246522145	4085	4085	4085	4085	0
210	20241023	161000	246522145	4085	4085	4085	4085	0
211	20241023	160900	246522145	4085	4085	4085	4085	0
212	20241023	160800	246522145	4085	4085	4085	4085	209
213	20241023	160700	246522145	4085	4085	4085	4085	0
214	20241023	160600	246522145	4085	4085	4085	4085	0
215	20241023	160500	246522145	4085	4085	4085	4085	0
216	20241023	160400	246522145	4085	4085	4085	4085	0
217	20241023	160300	246522145	4085	4085	4085	4085	0
218	20241023	160200	246522145	4085	4085	4085	4085	0
219	20241023	160100	246522145	4085	4085	4085	4085	0
220	20241023	160000	246522145	4085	4085	4085	4085	0
221	20241023	155900	246522145	4085	4085	4085	4085	0
222	20241023	155800	246522145	4085	4085	4085	4085	0
223	20241023	155700	246522145	4085	4085	4085	4085	0
224	20241023	155600	246522145	4085	4085	4085	4085	0
225	20241023	155500	246522145	4085	4085	4085	4085	0
226	20241023	155400	246522145	4085	4085	4085	4085	0
227	20241023	155300	246522145	4085	4085	4085	4085	0
228	20241023	155200	246522145	4085	4085	4085	4085	0
229	20241023	155100	246522145	4085	4085	4085	4085	0
230	20241023	155000	246522145	4085	4085	4085	4085	0
231	20241023	154900	246522145	4085	4085	4085	4085	0
232	20241023	154800	246522145	4085	4085	4085	4085	0
233	20241023	154700	246522145	4085	4085	4085	4085	0
234	20241023	154600	246522145	4085	4085	4085	4085	0
235	20241023	154500	246522145	4085	4085	4085	4085	0
236	20241023	154400	246522145	4085	4085	4085	4085	0
237	20241023	154300	246522145	4085	4085	4085	4085	0
238	20241023	154200	246522145	4085	4085	4085	4085	0
239	20241023	154100	246522145	4085	4085	4085	4085	0
240	20241023	154000	246522145	4085	4085	4085	4085	0
241	20241023	153900	246522145	4085	4085	4085	4085	0
242	20241023	153800	246522145	4085	4085	4085	4085	209
243	20241023	153700	246522145	4085	4085	4085	4085	0
244	20241023	153600	246522145	4085	4085	4085	4085	0
245	20241023	153500	246522145	4085	4085	4085	4085	0
246	20241023	153400	246522145	4085	4085	4085	4085	0
247	20241023	153300	246522145	4085	4085	4085	4085	0
248	20241023	153200	246522145	4085	4085	4085	4085	0
249	20241023	153100	246522145	4085	4085	4085	4085	0
250	20241023	153000	246522145	4085	4085	4085	4085	209
251	20241023	152900	245668380	4085	4085	4085	4085	0
252	20241023	152800	245668380	4085	4085	4085	4085	0
253	20241023	152700	245668380	4085	4085	4085	4085	0
254	20241023	152600	245668380	4085	4085	4085	4085	0
255	20241023	152500	245668380	4085	4085	4085	4085	0
256	20241023	152400	245668380	4085	4085	4085	4085	0
257	20241023	152300	245668380	4085	4085	4085	4085	0
258	20241023	152200	245668380	4085	4085	4085	4085	0
259	20241023	152100	245668380	4085	4085	4085	4085	0
260	20241023	152000	245668380	4085	4085	4085	4085	0
261	20241023	151900	245668380	4085	4085	4085	4085	107
262	20241023	151800	245231285	4090	4090	4090	4090	0
263	20241023	151700	245231285	4090	4090	4090	4090	0
264	20241023	151600	245231285	4090	4090	4090	4090	0
265	20241023	151500	245231285	4090	4050	4090	4050	489
266	20241023	151400	243244975	4065	4060	4065	4050	203
267	20241023	151300	242422615	4050	4050	4050	4050	0
268	20241023	151200	242422615	4050	4055	4055	4050	330
269	20241023	151100	241084985	4060	4060	4060	4060	0
270	20241023	151000	241084985	4060	4060	4060	4060	2
271	20241023	150900	241076865	4065	4065	4065	4065	0
272	20241023	150800	241076865	4065	4065	4065	4065	110
273	20241023	150700	240629715	4055	4055	4055	4055	123
274	20241023	150600	240130950	4055	4055	4055	4055	0
275	20241023	150500	240130950	4055	4055	4055	4055	0
276	20241023	150400	240130950	4055	4060	4060	4055	151
277	20241023	150300	239517965	4065	4065	4065	4065	20
278	20241023	150200	239436665	4060	4065	4065	4060	29
279	20241023	150100	239318830	4070	4075	4075	4070	317
280	20241023	150000	238028570	4085	4085	4085	4085	0
281	20241023	145900	238028570	4085	4085	4085	4085	0
282	20241023	145800	238028570	4085	4085	4085	4085	0
283	20241023	145700	238028570	4085	4085	4085	4085	0
284	20241023	145600	238028570	4085	4085	4085	4085	0
285	20241023	145500	238028570	4085	4085	4085	4085	0
286	20241023	145400	238028570	4085	4085	4085	4085	22
287	20241023	145300	237938700	4085	4085	4085	4085	0
288	20241023	145200	237938700	4085	4085	4085	4085	0
289	20241023	145100	237938700	4085	4085	4085	4085	0
290	20241023	145000	237938700	4085	4085	4085	4085	0
291	20241023	144900	237938700	4085	4070	4085	4070	368
292	20241023	144800	236440910	4085	4085	4085	4085	0
293	20241023	144700	236440910	4085	4085	4085	4085	0
294	20241023	144600	236440910	4085	4085	4085	4085	12
295	20241023	144500	236391890	4085	4085	4085	4085	0
296	20241023	144400	236391890	4085	4085	4085	4085	0
297	20241023	144300	236391890	4085	4085	4085	4085	1
298	20241023	144200	236387805	4070	4070	4070	4070	0
299	20241023	144100	236387805	4070	4070	4070	4070	2
300	20241023	144000	236379665	4070	4070	4070	4070	0
301	20241023	143900	236379665	4070	4070	4070	4070	0
302	20241023	143800	236379665	4070	4070	4070	4070	0
303	20241023	143700	236379665	4070	4070	4070	4070	0
304	20241023	143600	236379665	4070	4070	4070	4070	2
305	20241023	143500	236371525	4075	4075	4075	4075	0
306	20241023	143400	236371525	4075	4075	4075	4075	200
307	20241023	143300	235556525	4090	4090	4090	4090	1
308	20241023	143200	235552435	4075	4075	4075	4075	0
309	20241023	143100	235552435	4075	4075	4075	4075	1
310	20241023	143000	235548360	4090	4090	4090	4090	0
311	20241023	142900	235548360	4090	4080	4090	4080	17
312	20241023	142800	235478990	4080	4080	4080	4080	0
313	20241023	142700	235478990	4080	4080	4080	4080	2
314	20241023	142600	235470830	4080	4080	4080	4080	1
315	20241023	142500	235466750	4080	4080	4080	4080	0
316	20241023	142400	235466750	4080	4080	4080	4080	1
317	20241023	142300	235462670	4070	4070	4070	4070	0
318	20241023	142200	235462670	4070	4070	4070	4070	0
319	20241023	142100	235462670	4070	4070	4070	4070	0
320	20241023	142000	235462670	4070	4070	4070	4070	0
321	20241023	141900	235462670	4070	4070	4070	4070	0
322	20241023	141800	235462670	4070	4070	4070	4070	0
323	20241023	141700	235462670	4070	4070	4070	4070	209
324	20241023	141600	234612040	4050	4050	4050	4050	0
325	20241023	141500	234612040	4050	4050	4050	4050	0
326	20241023	141400	234612040	4050	4050	4050	4050	6
327	20241023	141300	234587740	4065	4050	4065	4050	301
328	20241023	141200	233364190	4065	4065	4065	4065	644
329	20241023	141100	230746330	4065	4055	4065	4055	1331
330	20241023	141000	225344065	4050	4050	4050	4050	0
331	20241023	140900	225344065	4050	4050	4050	4050	0
332	20241023	140800	225344065	4050	4050	4050	4050	2502
333	20241023	140700	215210965	4050	4050	4050	4050	2071
334	20241023	140600	206823415	4055	4055	4055	4055	550
335	20241023	140500	204593165	4055	4055	4055	4055	150
336	20241023	140400	203984915	4050	4050	4050	4050	0
337	20241023	140300	203984915	4050	4050	4050	4050	200
338	20241023	140200	203174915	4070	4070	4070	4070	0
339	20241023	140100	203174915	4070	4050	4070	4050	51
340	20241023	140000	202968345	4050	4050	4050	4050	150
341	20241023	135900	202360845	4070	4050	4070	4050	304
342	20241023	135800	201129565	4070	4065	4070	4065	200
343	20241023	135700	200315570	4050	4050	4050	4050	101
344	20241023	135600	199906520	4050	4050	4050	4050	100
345	20241023	135500	199501520	4050	4050	4050	4050	182
346	20241023	135400	198764420	4050	4050	4050	4045	1500
347	20241023	135300	192696365	4050	4050	4050	4050	100
348	20241023	135200	192291365	4045	4045	4045	4045	0
349	20241023	135100	192291365	4045	4045	4045	4045	210
350	20241023	135000	191441915	4045	4045	4045	4045	1000
351	20241023	134900	187396915	4045	4055	4055	4045	5000
352	20241023	134800	167161535	4060	4060	4060	4060	71
353	20241023	134700	166873275	4060	4060	4060	4060	0
354	20241023	134600	166873275	4060	4060	4060	4060	24
355	20241023	134500	166775835	4055	4055	4055	4055	0
356	20241023	134400	166775835	4055	4055	4055	4055	0
357	20241023	134300	166775835	4055	4065	4065	4055	360
358	20241023	134200	165313470	4070	4070	4070	4070	17
359	20241023	134100	165244280	4065	4065	4065	4065	0
360	20241023	134000	165244280	4065	4065	4065	4065	0
361	20241023	133900	165244280	4065	4065	4065	4065	0
362	20241023	133800	165244280	4065	4065	4065	4065	50
363	20241023	133700	165041030	4065	4065	4065	4065	0
364	20241023	133600	165041030	4065	4065	4065	4065	0
365	20241023	133500	165041030	4065	4065	4065	4065	0
366	20241023	133400	165041030	4065	4065	4065	4065	0
367	20241023	133300	165041030	4065	4065	4065	4065	0
368	20241023	133200	165041030	4065	4065	4065	4065	0
369	20241023	133100	165041030	4065	4065	4065	4065	50
370	20241023	133000	164837780	4065	4065	4065	4065	0
371	20241023	132900	164837780	4065	4065	4065	4065	1
372	20241023	132800	164833715	4070	4070	4070	4070	0
373	20241023	132700	164833715	4070	4070	4070	4070	0
374	20241023	132600	164833715	4070	4070	4070	4070	0
375	20241023	132500	164833715	4070	4070	4070	4070	0
376	20241023	132400	164833715	4070	4070	4070	4070	0
377	20241023	132300	164833715	4070	4065	4070	4065	22
378	20241023	132200	164744185	4070	4070	4070	4070	0
379	20241023	132100	164744185	4070	4070	4070	4070	6
380	20241023	132000	164719765	4070	4070	4070	4070	0
381	20241023	131900	164719765	4070	4070	4070	4070	5
382	20241023	131800	164699415	4070	4070	4070	4070	5
383	20241023	131700	164679065	4070	4070	4070	4070	0
384	20241023	131600	164679065	4070	4070	4070	4070	996
385	20241023	131500	160625345	4070	4070	4070	4070	76
386	20241023	131400	160316025	4065	4065	4065	4065	400
387	20241023	131300	158690025	4065	4065	4065	4065	106
388	20241023	131200	158259135	4070	4070	4070	4070	0
389	20241023	131100	158259135	4070	4070	4070	4070	0
390	20241023	131000	158259135	4070	4070	4070	4070	0
391	20241023	130900	158259135	4070	4070	4070	4070	0
392	20241023	130800	158259135	4070	4080	4080	4070	109
393	20241023	130700	157815495	4080	4080	4080	4080	0
394	20241023	130600	157815495	4080	4080	4080	4080	0
395	20241023	130500	157815495	4080	4080	4080	4080	250
396	20241023	130400	156795495	4080	4080	4080	4080	0
397	20241023	130300	156795495	4080	4080	4080	4080	0
398	20241023	130200	156795495	4080	4080	4080	4080	0
399	20241023	130100	156795495	4080	4080	4080	4080	200
400	20241023	130000	155979495	4080	4080	4080	4080	0
401	20241023	125900	155979495	4080	4080	4080	4080	0
402	20241023	125800	155979495	4080	4080	4080	4080	2
403	20241023	125700	155971335	4065	4065	4065	4065	0
404	20241023	125600	155971335	4065	4065	4065	4065	0
405	20241023	125500	155971335	4065	4065	4065	4065	0
406	20241023	125400	155971335	4065	4065	4065	4065	0
407	20241023	125300	155971335	4065	4065	4065	4065	0
408	20241023	125200	155971335	4065	4065	4065	4065	0
409	20241023	125100	155971335	4065	4065	4065	4065	0
410	20241023	125000	155971335	4065	4065	4065	4065	0
411	20241023	124900	155971335	4065	4065	4065	4065	0
412	20241023	124800	155971335	4065	4065	4065	4065	0
413	20241023	124700	155971335	4065	4065	4065	4065	28
414	20241023	124600	155857515	4065	4065	4065	4065	0
415	20241023	124500	155857515	4065	4070	4070	4065	341
416	20241023	124400	154471300	4070	4070	4070	4070	10
417	20241023	124300	154430600	4070	4070	4070	4070	19
418	20241023	124200	154353270	4070	4070	4070	4070	0
419	20241023	124100	154353270	4070	4070	4070	4070	0
420	20241023	124000	154353270	4070	4070	4070	4070	0
421	20241023	123900	154353270	4070	4070	4070	4070	0
422	20241023	123800	154353270	4070	4070	4070	4070	0
423	20241023	123700	154353270	4070	4080	4080	4070	205
424	20241023	123600	153518910	4085	4085	4085	4085	0
425	20241023	123500	153518910	4085	4085	4085	4085	45
426	20241023	123400	153335085	4085	4085	4085	4085	295
427	20241023	123300	152130010	4085	4085	4085	4085	0
428	20241023	123200	152130010	4085	4085	4085	4085	0
429	20241023	123100	152130010	4085	4085	4085	4085	0
430	20241023	123000	152130010	4085	4085	4085	4085	0
431	20241023	122900	152130010	4085	4085	4085	4085	580
432	20241023	122800	149760710	4080	4080	4080	4080	0
433	20241023	122700	149760710	4080	4080	4080	4080	0
434	20241023	122600	149760710	4080	4080	4080	4080	0
435	20241023	122500	149760710	4080	4080	4080	4080	0
436	20241023	122400	149760710	4080	4080	4080	4080	69
437	20241023	122300	149479190	4085	4085	4085	4085	0
438	20241023	122200	149479190	4085	4085	4085	4085	0
439	20241023	122100	149479190	4085	4085	4085	4085	0
440	20241023	122000	149479190	4085	4085	4085	4085	0
441	20241023	121900	149479190	4085	4085	4085	4085	0
442	20241023	121800	149479190	4085	4085	4085	4085	0
443	20241023	121700	149479190	4085	4085	4085	4085	0
444	20241023	121600	149479190	4085	4085	4085	4085	1
445	20241023	121500	149475105	4085	4085	4085	4085	0
446	20241023	121400	149475105	4085	4085	4085	4085	0
447	20241023	121300	149475105	4085	4085	4085	4085	10
448	20241023	121200	149434255	4085	4085	4085	4085	1
449	20241023	121100	149430170	4065	4080	4080	4065	262
450	20241023	121000	148362910	4085	4085	4085	4085	0
451	20241023	120900	148362910	4085	4085	4085	4085	0
452	20241023	120800	148362910	4085	4085	4085	4085	200
453	20241023	120700	147545910	4085	4085	4085	4085	0
454	20241023	120600	147545910	4085	4085	4085	4085	400
455	20241023	120500	145911910	4085	4085	4085	4085	9
456	20241023	120400	145875145	4085	4085	4085	4085	700
457	20241023	120300	143015645	4085	4085	4085	4085	0
458	20241023	120200	143015645	4085	4085	4085	4085	0
459	20241023	120100	143015645	4085	4085	4085	4085	46
460	20241023	120000	142827735	4085	4080	4085	4080	510
461	20241023	115900	140744405	4085	4085	4085	4085	0
462	20241023	115800	140744405	4085	4085	4085	4085	0
463	20241023	115700	140744405	4085	4085	4085	4085	2
464	20241023	115600	140736235	4085	4085	4085	4080	1620
465	20241023	115500	134119355	4085	4085	4085	4085	1
466	20241023	115400	134115270	4090	4090	4090	4090	0
467	20241023	115300	134115270	4090	4090	4090	4090	11
468	20241023	115200	134070280	4090	4090	4090	4090	0
469	20241023	115100	134070280	4090	4090	4090	4090	0
470	20241023	115000	134070280	4090	4090	4090	4090	0
471	20241023	114900	134070280	4090	4090	4090	4090	0
472	20241023	114800	134070280	4090	4090	4090	4090	10
473	20241023	114700	134029380	4090	4090	4090	4090	514
474	20241023	114600	131927120	4095	4095	4095	4095	0
475	20241023	114500	131927120	4095	4095	4095	4095	0
476	20241023	114400	131927120	4095	4095	4095	4095	0
477	20241023	114300	131927120	4095	4095	4095	4095	0
478	20241023	114200	131927120	4095	4095	4095	4095	0
479	20241023	114100	131927120	4095	4095	4095	4095	50
480	20241023	114000	131722370	4095	4095	4095	4095	0
481	20241023	113900	131722370	4095	4095	4095	4095	12
482	20241023	113800	131673230	4095	4095	4095	4095	45
483	20241023	113700	131488955	4095	4095	4095	4095	0
484	20241023	113600	131488955	4095	4095	4095	4095	0
485	20241023	113500	131488955	4095	4095	4095	4095	0
486	20241023	113400	131488955	4095	4095	4095	4095	1
487	20241023	113300	131484860	4085	4085	4085	4085	0
488	20241023	113200	131484860	4085	4085	4085	4085	0
489	20241023	113100	131484860	4085	4085	4085	4085	0
490	20241023	113000	131484860	4085	4090	4090	4085	69
491	20241023	112900	131202690	4090	4090	4090	4090	500
492	20241023	112800	129157690	4090	4090	4090	4090	0
493	20241023	112700	129157690	4090	4090	4090	4090	30
494	20241023	112600	129034990	4090	4090	4090	4090	0
495	20241023	112500	129034990	4090	4090	4090	4090	0
496	20241023	112400	129034990	4090	4090	4090	4090	0
497	20241023	112300	129034990	4090	4095	4095	4085	73
498	20241023	112200	128736450	4095	4095	4095	4095	4
499	20241023	112100	128720070	4095	4095	4095	4095	0
500	20241023	112000	128720070	4095	4095	4095	4095	0
501	20241023	111900	128720070	4095	4095	4095	4095	0
502	20241023	111800	128720070	4095	4095	4095	4095	0
503	20241023	111700	128720070	4095	4095	4095	4095	0
504	20241023	111600	128720070	4095	4095	4095	4095	0
505	20241023	111500	128720070	4095	4095	4095	4095	0
506	20241023	111400	128720070	4095	4095	4095	4095	0
507	20241023	111300	128720070	4095	4095	4095	4095	0
508	20241023	111200	128720070	4095	4095	4095	4095	0
509	20241023	111100	128720070	4095	4095	4095	4095	121
510	20241023	111000	128224575	4120	4120	4120	4120	0
511	20241023	110900	128224575	4120	4120	4120	4120	0
512	20241023	110800	128224575	4120	4120	4120	4120	20
513	20241023	110700	128142175	4120	4120	4120	4120	0
514	20241023	110600	128142175	4120	4120	4120	4120	0
515	20241023	110500	128142175	4120	4120	4120	4120	1
516	20241023	110400	128138055	4095	4095	4095	4095	0
517	20241023	110300	128138055	4095	4095	4095	4095	0
518	20241023	110200	128138055	4095	4095	4095	4095	0
519	20241023	110100	128138055	4095	4095	4095	4095	67
520	20241023	110000	127863690	4115	4115	4115	4115	0
521	20241023	105900	127863690	4115	4115	4115	4115	0
522	20241023	105800	127863690	4115	4120	4120	4115	298
523	20241023	105700	126636360	4120	4120	4120	4120	0
524	20241023	105600	126636360	4120	4120	4120	4120	0
525	20241023	105500	126636360	4120	4120	4120	4120	0
526	20241023	105400	126636360	4120	4115	4120	4115	263
527	20241023	105300	125552870	4110	4110	4110	4110	0
528	20241023	105200	125552870	4110	4110	4110	4110	20
529	20241023	105100	125470670	4115	4115	4115	4115	0
530	20241023	105000	125470670	4115	4115	4115	4115	0
531	20241023	104900	125470670	4115	4115	4115	4115	0
532	20241023	104800	125470670	4115	4115	4115	4115	0
533	20241023	104700	125470670	4115	4115	4115	4115	10
534	20241023	104600	125429520	4100	4100	4100	4100	0
535	20241023	104500	125429520	4100	4100	4100	4100	0
536	20241023	104400	125429520	4100	4100	4100	4100	0
537	20241023	104300	125429520	4100	4100	4100	4100	0
538	20241023	104200	125429520	4100	4100	4100	4100	0
539	20241023	104100	125429520	4100	4100	4100	4100	0
540	20241023	104000	125429520	4100	4100	4100	4100	0
541	20241023	103900	125429520	4100	4100	4100	4100	0
542	20241023	103800	125429520	4100	4100	4100	4100	0
543	20241023	103700	125429520	4100	4100	4100	4100	0
544	20241023	103600	125429520	4100	4095	4100	4085	1240
545	20241023	103500	120359955	4095	4100	4100	4095	708
546	20241023	103400	117458690	4100	4100	4100	4100	0
547	20241023	103300	117458690	4100	4100	4100	4100	0
548	20241023	103200	117458690	4100	4100	4100	4100	0
549	20241023	103100	117458690	4100	4100	4100	4100	73
550	20241023	103000	117159390	4095	4095	4095	4095	1
551	20241023	102900	117155295	4110	4110	4110	4110	500
552	20241023	102800	115100295	4100	4100	4100	4100	553
553	20241023	102700	112832995	4100	4100	4100	4100	119
554	20241023	102600	112345095	4110	4110	4110	4110	90
555	20241023	102500	111975195	4110	4110	4110	4110	0
556	20241023	102400	111975195	4110	4110	4110	4110	723
557	20241023	102300	109003665	4120	4120	4120	4120	320
558	20241023	102200	107685265	4125	4125	4125	4125	0
559	20241023	102100	107685265	4125	4125	4125	4125	0
560	20241023	102000	107685265	4125	4125	4125	4125	34
561	20241023	101900	107545015	4120	4110	4120	4110	21
562	20241023	101800	107458505	4120	4120	4120	4120	0
563	20241023	101700	107458505	4120	4120	4120	4120	514
564	20241023	101600	105340825	4130	4130	4130	4130	0
565	20241023	101500	105340825	4130	4135	4135	4130	943
566	20241023	101400	101444170	4135	4135	4135	4135	0
567	20241023	101300	101444170	4135	4135	4135	4135	0
568	20241023	101200	101444170	4135	4145	4145	4135	953
569	20241023	101100	97498560	4160	4160	4160	4160	0
570	20241023	101000	97498560	4160	4160	4160	4160	31
571	20241023	100900	97369600	4160	4160	4160	4160	0
572	20241023	100800	97369600	4160	4155	4160	4155	140
573	20241023	100700	96787205	4160	4160	4160	4160	4
574	20241023	100600	96770565	4160	4160	4160	4160	0
575	20241023	100500	96770565	4160	4150	4160	4150	26
576	20241023	100400	96662655	4160	4160	4160	4160	0
577	20241023	100300	96662655	4160	4160	4160	4160	119
578	20241023	100200	96167615	4165	4165	4165	4165	500
579	20241023	100100	94085115	4165	4165	4165	4165	0
580	20241023	100000	94085115	4165	4165	4165	4165	0
581	20241023	095900	94085115	4165	4165	4165	4165	0
582	20241023	095800	94085115	4165	4165	4165	4165	0
583	20241023	095700	94085115	4165	4165	4165	4165	8
584	20241023	095600	94051795	4165	4165	4165	4165	500
585	20241023	095500	91969295	4170	4150	4170	4130	614
586	20241023	095400	89426125	4170	4170	4170	4170	77
587	20241023	095300	89105035	4170	4160	4170	4160	103
588	20241023	095200	88675680	4150	4150	4150	4150	95
589	20241023	095100	88281430	4150	4145	4150	4145	1512
590	20241023	095000	82006690	4140	4140	4140	4140	19
591	20241023	094900	81928030	4140	4140	4140	4140	1
592	20241023	094800	81923890	4130	4130	4130	4130	0
593	20241023	094700	81923890	4130	4130	4130	4130	40
594	20241023	094600	81758690	4150	4150	4150	4150	0
595	20241023	094500	81758690	4150	4150	4150	4150	0
596	20241023	094400	81758690	4150	4150	4150	4150	57
597	20241023	094300	81522140	4150	4150	4150	4150	7
598	20241023	094200	81493090	4125	4145	4150	4125	840
599	20241023	094100	78011270	4145	4145	4150	4145	1435
600	20241023	094000	72058520	4150	4150	4150	4150	25
601	20241023	093900	71954770	4150	4145	4150	4145	2121
602	20241023	093800	63153870	4140	4140	4150	4140	886
603	20241023	093700	59482410	4130	4130	4130	4130	5
604	20241023	093600	59461760	4130	4125	4130	4125	250
605	20241023	093500	58430505	4120	4120	4120	4120	51
606	20241023	093400	58220385	4120	4120	4120	4120	0
607	20241023	093300	58220385	4120	4120	4120	4120	0
608	20241023	093200	58220385	4120	4120	4120	4120	0
609	20241023	093100	58220385	4120	4120	4120	4120	0
610	20241023	093000	58220385	4120	4120	4120	4120	0
611	20241023	092900	58220385	4120	4120	4120	4120	0
612	20241023	092800	58220385	4120	4120	4120	4120	1
613	20241023	092700	58216265	4075	4095	4095	4075	381
614	20241023	092600	56661095	4130	4130	4130	4130	11
615	20241023	092500	56615665	4130	4090	4130	4090	57
616	20241023	092400	56382495	4090	4090	4090	4090	1
617	20241023	092300	56378405	4100	4100	4100	4100	104
618	20241023	092200	55952005	4105	4105	4105	4105	0
619	20241023	092100	55952005	4105	4140	4140	4105	465
620	20241023	092000	54028820	4135	4125	4135	4125	214
621	20241023	091900	53144495	4090	4090	4090	4090	0
622	20241023	091800	53144495	4090	4130	4130	4090	51
623	20241023	091700	52935865	4115	4110	4115	4110	482
624	20241023	091600	50952460	4115	4055	4115	4055	1390
625	20241023	091500	45262510	4090	4090	4090	4090	0
626	20241023	091400	45262510	4090	4090	4090	4090	1113
627	20241023	091300	40710340	4045	4090	4090	4045	5900
628	20241023	091200	16832070	4045	4050	4050	4045	1800
629	20241023	091100	9547675	4045	4050	4050	4045	316
630	20241023	091000	8269080	4045	4100	4100	4045	903
631	20241023	090900	4574115	4120	4120	4120	4120	100
632	20241023	090800	4162115	4120	4120	4120	4120	24
633	20241023	090700	4063235	4125	4125	4125	4125	0
634	20241023	090600	4063235	4125	4125	4125	4125	0
635	20241023	090500	4063235	4125	4125	4125	4125	56
636	20241023	090400	3832235	4125	4125	4125	4125	0
637	20241023	090300	3832235	4125	4100	4125	4100	21
638	20241023	090200	3746110	4095	4100	4100	4095	700
639	20241023	090100	879605	4120	4120	4120	4120	131
640	20241023	090000	339885	4095	4095	4095	4095	83