KissMeData/363250/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212800	529318740	9740	9740	9740	9740	251
3	20241022	212700	529318740	9740	9740	9740	9740	0
4	20241022	212600	529318740	9740	9740	9740	9740	0
5	20241022	212500	529318740	9740	9740	9740	9740	0
6	20241022	212400	529318740	9740	9740	9740	9740	0
7	20241022	212300	529318740	9740	9740	9740	9740	0
8	20241022	212200	529318740	9740	9740	9740	9740	0
9	20241022	212100	529318740	9740	9740	9740	9740	0
10	20241022	212000	529318740	9740	9740	9740	9740	0
11	20241022	211900	529318740	9740	9740	9740	9740	0
12	20241022	211800	529318740	9740	9740	9740	9740	0
13	20241022	211700	529318740	9740	9740	9740	9740	0
14	20241022	211600	529318740	9740	9740	9740	9740	0
15	20241022	211500	529318740	9740	9740	9740	9740	0
16	20241022	211400	529318740	9740	9740	9740	9740	0
17	20241022	211300	529318740	9740	9740	9740	9740	0
18	20241022	211200	529318740	9740	9740	9740	9740	0
19	20241022	211100	529318740	9740	9740	9740	9740	0
20	20241022	211000	529318740	9740	9740	9740	9740	0
21	20241022	210900	529318740	9740	9740	9740	9740	0
22	20241022	210800	529318740	9740	9740	9740	9740	0
23	20241022	210700	529318740	9740	9740	9740	9740	0
24	20241022	210600	529318740	9740	9740	9740	9740	0
25	20241022	210500	529318740	9740	9740	9740	9740	0
26	20241022	210400	529318740	9740	9740	9740	9740	0
27	20241022	210300	529318740	9740	9740	9740	9740	0
28	20241022	210200	529318740	9740	9740	9740	9740	0
29	20241022	210100	529318740	9740	9740	9740	9740	0
30	20241022	210000	529318740	9740	9740	9740	9740	0
31	20241022	205900	529318740	9740	9740	9740	9740	0
32	20241022	205800	529318740	9740	9740	9740	9740	251
33	20241022	205700	529318740	9740	9740	9740	9740	0
34	20241022	205600	529318740	9740	9740	9740	9740	0
35	20241022	205500	529318740	9740	9740	9740	9740	0
36	20241022	205400	529318740	9740	9740	9740	9740	0
37	20241022	205300	529318740	9740	9740	9740	9740	0
38	20241022	205200	529318740	9740	9740	9740	9740	0
39	20241022	205100	529318740	9740	9740	9740	9740	0
40	20241022	205000	529318740	9740	9740	9740	9740	0
41	20241022	204900	529318740	9740	9740	9740	9740	0
42	20241022	204800	529318740	9740	9740	9740	9740	0
43	20241022	204700	529318740	9740	9740	9740	9740	0
44	20241022	204600	529318740	9740	9740	9740	9740	0
45	20241022	204500	529318740	9740	9740	9740	9740	0
46	20241022	204400	529318740	9740	9740	9740	9740	0
47	20241022	204300	529318740	9740	9740	9740	9740	0
48	20241022	204200	529318740	9740	9740	9740	9740	0
49	20241022	204100	529318740	9740	9740	9740	9740	0
50	20241022	204000	529318740	9740	9740	9740	9740	0
51	20241022	203900	529318740	9740	9740	9740	9740	0
52	20241022	203800	529318740	9740	9740	9740	9740	0
53	20241022	203700	529318740	9740	9740	9740	9740	0
54	20241022	203600	529318740	9740	9740	9740	9740	0
55	20241022	203500	529318740	9740	9740	9740	9740	0
56	20241022	203400	529318740	9740	9740	9740	9740	0
57	20241022	203300	529318740	9740	9740	9740	9740	0
58	20241022	203200	529318740	9740	9740	9740	9740	0
59	20241022	203100	529318740	9740	9740	9740	9740	0
60	20241022	203000	529318740	9740	9740	9740	9740	0
61	20241022	202900	529318740	9740	9740	9740	9740	0
62	20241022	202800	529318740	9740	9740	9740	9740	251
63	20241022	202700	529318740	9740	9740	9740	9740	0
64	20241022	202600	529318740	9740	9740	9740	9740	0
65	20241022	202500	529318740	9740	9740	9740	9740	0
66	20241022	202400	529318740	9740	9740	9740	9740	0
67	20241022	202300	529318740	9740	9740	9740	9740	0
68	20241022	202200	529318740	9740	9740	9740	9740	0
69	20241022	202100	529318740	9740	9740	9740	9740	0
70	20241022	202000	529318740	9740	9740	9740	9740	0
71	20241022	201900	529318740	9740	9740	9740	9740	0
72	20241022	201800	529318740	9740	9740	9740	9740	0
73	20241022	201700	529318740	9740	9740	9740	9740	0
74	20241022	201600	529318740	9740	9740	9740	9740	0
75	20241022	201500	529318740	9740	9740	9740	9740	0
76	20241022	201400	529318740	9740	9740	9740	9740	0
77	20241022	201300	529318740	9740	9740	9740	9740	0
78	20241022	201200	529318740	9740	9740	9740	9740	0
79	20241022	201100	529318740	9740	9740	9740	9740	0
80	20241022	201000	529318740	9740	9740	9740	9740	0
81	20241022	200900	529318740	9740	9740	9740	9740	0
82	20241022	200800	529318740	9740	9740	9740	9740	0
83	20241022	200700	529318740	9740	9740	9740	9740	0
84	20241022	200600	529318740	9740	9740	9740	9740	0
85	20241022	200500	529318740	9740	9740	9740	9740	0
86	20241022	200400	529318740	9740	9740	9740	9740	0
87	20241022	200300	529318740	9740	9740	9740	9740	0
88	20241022	200200	529318740	9740	9740	9740	9740	0
89	20241022	200100	529318740	9740	9740	9740	9740	0
90	20241022	200000	529318740	9740	9740	9740	9740	0
91	20241022	195900	529318740	9740	9740	9740	9740	0
92	20241022	195800	529318740	9740	9740	9740	9740	251
93	20241022	195700	529318740	9740	9740	9740	9740	0
94	20241022	195600	529318740	9740	9740	9740	9740	0
95	20241022	195500	529318740	9740	9740	9740	9740	0
96	20241022	195400	529318740	9740	9740	9740	9740	0
97	20241022	195300	529318740	9740	9740	9740	9740	0
98	20241022	195200	529318740	9740	9740	9740	9740	0
99	20241022	195100	529318740	9740	9740	9740	9740	0
100	20241022	195000	529318740	9740	9740	9740	9740	0
101	20241022	194900	529318740	9740	9740	9740	9740	0
102	20241022	194800	529318740	9740	9740	9740	9740	0
103	20241022	194700	529318740	9740	9740	9740	9740	0
104	20241022	194600	529318740	9740	9740	9740	9740	0
105	20241022	194500	529318740	9740	9740	9740	9740	0
106	20241022	194400	529318740	9740	9740	9740	9740	0
107	20241022	194300	529318740	9740	9740	9740	9740	0
108	20241022	194200	529318740	9740	9740	9740	9740	0
109	20241022	194100	529318740	9740	9740	9740	9740	0
110	20241022	194000	529318740	9740	9740	9740	9740	0
111	20241022	193900	529318740	9740	9740	9740	9740	0
112	20241022	193800	529318740	9740	9740	9740	9740	0
113	20241022	193700	529318740	9740	9740	9740	9740	0
114	20241022	193600	529318740	9740	9740	9740	9740	0
115	20241022	193500	529318740	9740	9740	9740	9740	0
116	20241022	193400	529318740	9740	9740	9740	9740	0
117	20241022	193300	529318740	9740	9740	9740	9740	0
118	20241022	193200	529318740	9740	9740	9740	9740	0
119	20241022	193100	529318740	9740	9740	9740	9740	0
120	20241022	193000	529318740	9740	9740	9740	9740	0
121	20241022	192900	529318740	9740	9740	9740	9740	0
122	20241022	192800	529318740	9740	9740	9740	9740	251
123	20241022	192700	529318740	9740	9740	9740	9740	0
124	20241022	192600	529318740	9740	9740	9740	9740	0
125	20241022	192500	529318740	9740	9740	9740	9740	0
126	20241022	192400	529318740	9740	9740	9740	9740	0
127	20241022	192300	529318740	9740	9740	9740	9740	0
128	20241022	192200	529318740	9740	9740	9740	9740	0
129	20241022	192100	529318740	9740	9740	9740	9740	0
130	20241022	192000	529318740	9740	9740	9740	9740	0
131	20241022	191900	529318740	9740	9740	9740	9740	0
132	20241022	191800	529318740	9740	9740	9740	9740	0
133	20241022	191700	529318740	9740	9740	9740	9740	0
134	20241022	191600	529318740	9740	9740	9740	9740	0
135	20241022	191500	529318740	9740	9740	9740	9740	0
136	20241022	191400	529318740	9740	9740	9740	9740	0
137	20241022	191300	529318740	9740	9740	9740	9740	0
138	20241022	191200	529318740	9740	9740	9740	9740	0
139	20241022	191100	529318740	9740	9740	9740	9740	0
140	20241022	191000	529318740	9740	9740	9740	9740	0
141	20241022	190900	529318740	9740	9740	9740	9740	0
142	20241022	190800	529318740	9740	9740	9740	9740	0
143	20241022	190700	529318740	9740	9740	9740	9740	0
144	20241022	190600	529318740	9740	9740	9740	9740	0
145	20241022	190500	529318740	9740	9740	9740	9740	0
146	20241022	190400	529318740	9740	9740	9740	9740	0
147	20241022	190300	529318740	9740	9740	9740	9740	0
148	20241022	190200	529318740	9740	9740	9740	9740	0
149	20241022	190100	529318740	9740	9740	9740	9740	0
150	20241022	190000	529318740	9740	9740	9740	9740	0
151	20241022	185900	529318740	9740	9740	9740	9740	0
152	20241022	185800	529318740	9740	9740	9740	9740	251
153	20241022	185700	529318740	9740	9740	9740	9740	0
154	20241022	185600	529318740	9740	9740	9740	9740	0
155	20241022	185500	529318740	9740	9740	9740	9740	0
156	20241022	185400	529318740	9740	9740	9740	9740	0
157	20241022	185300	529318740	9740	9740	9740	9740	0
158	20241022	185200	529318740	9740	9740	9740	9740	0
159	20241022	185100	529318740	9740	9740	9740	9740	0
160	20241022	185000	529318740	9740	9740	9740	9740	0
161	20241022	184900	529318740	9740	9740	9740	9740	0
162	20241022	184800	529318740	9740	9740	9740	9740	0
163	20241022	184700	529318740	9740	9740	9740	9740	0
164	20241022	184600	529318740	9740	9740	9740	9740	0
165	20241022	184500	529318740	9740	9740	9740	9740	0
166	20241022	184400	529318740	9740	9740	9740	9740	0
167	20241022	184300	529318740	9740	9740	9740	9740	0
168	20241022	184200	529318740	9740	9740	9740	9740	0
169	20241022	184100	529318740	9740	9740	9740	9740	0
170	20241022	184000	529318740	9740	9740	9740	9740	0
171	20241022	183900	529318740	9740	9740	9740	9740	0
172	20241022	183800	529318740	9740	9740	9740	9740	0
173	20241022	183700	529318740	9740	9740	9740	9740	0
174	20241022	183600	529318740	9740	9740	9740	9740	0
175	20241022	183500	529318740	9740	9740	9740	9740	0
176	20241022	183400	529318740	9740	9740	9740	9740	0
177	20241022	183300	529318740	9740	9740	9740	9740	0
178	20241022	183200	529318740	9740	9740	9740	9740	0
179	20241022	183100	529318740	9740	9740	9740	9740	0
180	20241022	183000	529318740	9740	9740	9740	9740	0
181	20241022	182900	529318740	9740	9740	9740	9740	0
182	20241022	182800	529318740	9740	9740	9740	9740	251
183	20241022	182700	529318740	9740	9740	9740	9740	0
184	20241022	182600	529318740	9740	9740	9740	9740	0
185	20241022	182500	529318740	9740	9740	9740	9740	0
186	20241022	182400	529318740	9740	9740	9740	9740	0
187	20241022	182300	529318740	9740	9740	9740	9740	0
188	20241022	182200	529318740	9740	9740	9740	9740	0
189	20241022	182100	529318740	9740	9740	9740	9740	0
190	20241022	182000	529318740	9740	9740	9740	9740	0
191	20241022	181900	529318740	9740	9740	9740	9740	0
192	20241022	181800	529318740	9740	9740	9740	9740	0
193	20241022	181700	529318740	9740	9740	9740	9740	0
194	20241022	181600	529318740	9740	9740	9740	9740	0
195	20241022	181500	529318740	9740	9740	9740	9740	0
196	20241022	181400	529318740	9740	9740	9740	9740	0
197	20241022	181300	529318740	9740	9740	9740	9740	0
198	20241022	181200	529318740	9740	9740	9740	9740	0
199	20241022	181100	529318740	9740	9740	9740	9740	0
200	20241022	181000	529318740	9740	9740	9740	9740	0
201	20241022	180900	529318740	9740	9740	9740	9740	0
202	20241022	180800	529318740	9740	9740	9740	9740	0
203	20241022	180700	529318740	9740	9740	9740	9740	0
204	20241022	180600	529318740	9740	9740	9740	9740	0
205	20241022	180500	529318740	9740	9740	9740	9740	0
206	20241022	180400	529318740	9740	9740	9740	9740	0
207	20241022	180300	529318740	9740	9740	9740	9740	0
208	20241022	180200	529318740	9740	9740	9740	9740	0
209	20241022	180100	529318740	9740	9740	9740	9740	0
210	20241022	180000	529318740	9740	9740	9740	9740	0
211	20241022	175900	529318740	9740	9740	9740	9740	0
212	20241022	175800	529318740	9740	9740	9740	9740	251
213	20241022	175700	529318740	9740	9740	9740	9740	0
214	20241022	175600	529318740	9740	9740	9740	9740	0
215	20241022	175500	529318740	9740	9740	9740	9740	0
216	20241022	175400	529318740	9740	9740	9740	9740	0
217	20241022	175300	529318740	9740	9740	9740	9740	0
218	20241022	175200	529318740	9740	9740	9740	9740	0
219	20241022	175100	529318740	9740	9740	9740	9740	0
220	20241022	175000	529318740	9740	9740	9740	9740	0
221	20241022	174900	529318740	9740	9740	9740	9740	0
222	20241022	174800	529318740	9740	9740	9740	9740	0
223	20241022	174700	529318740	9740	9740	9740	9740	0
224	20241022	174600	529318740	9740	9740	9740	9740	0
225	20241022	174500	529318740	9740	9740	9740	9740	0
226	20241022	174400	529318740	9740	9740	9740	9740	0
227	20241022	174300	529318740	9740	9740	9740	9740	0
228	20241022	174200	529318740	9740	9740	9740	9740	0
229	20241022	174100	529318740	9740	9740	9740	9740	0
230	20241022	174000	529318740	9740	9740	9740	9740	0
231	20241022	173900	529318740	9740	9740	9740	9740	0
232	20241022	173800	529318740	9740	9740	9740	9740	0
233	20241022	173700	529318740	9740	9740	9740	9740	0
234	20241022	173600	529318740	9740	9740	9740	9740	0
235	20241022	173500	529318740	9740	9740	9740	9740	0
236	20241022	173400	529318740	9740	9740	9740	9740	0
237	20241022	173300	529318740	9740	9740	9740	9740	0
238	20241022	173200	529318740	9740	9740	9740	9740	0
239	20241022	173100	529318740	9740	9740	9740	9740	0
240	20241022	173000	529318740	9740	9740	9740	9740	0
241	20241022	172900	529318740	9740	9740	9740	9740	0
242	20241022	172800	529318740	9740	9740	9740	9740	251
243	20241022	172700	529318740	9740	9740	9740	9740	0
244	20241022	172600	529318740	9740	9740	9740	9740	0
245	20241022	172500	529318740	9740	9740	9740	9740	0
246	20241022	172400	529318740	9740	9740	9740	9740	0
247	20241022	172300	529318740	9740	9740	9740	9740	0
248	20241022	172200	529318740	9740	9740	9740	9740	0
249	20241022	172100	529318740	9740	9740	9740	9740	0
250	20241022	172000	529318740	9740	9740	9740	9740	0
251	20241022	171900	529318740	9740	9740	9740	9740	0
252	20241022	171800	529318740	9740	9740	9740	9740	0
253	20241022	171700	529318740	9740	9740	9740	9740	0
254	20241022	171600	529318740	9740	9740	9740	9740	0
255	20241022	171500	529318740	9740	9740	9740	9740	0
256	20241022	171400	529318740	9740	9740	9740	9740	0
257	20241022	171300	529318740	9740	9740	9740	9740	0
258	20241022	171200	529318740	9740	9740	9740	9740	0
259	20241022	171100	529318740	9740	9740	9740	9740	0
260	20241022	171000	529318740	9740	9740	9740	9740	0
261	20241022	170900	529318740	9740	9740	9740	9740	0
262	20241022	170800	529318740	9740	9740	9740	9740	0
263	20241022	170700	529318740	9740	9740	9740	9740	0
264	20241022	170600	529318740	9740	9740	9740	9740	0
265	20241022	170500	529318740	9740	9740	9740	9740	0
266	20241022	170400	529318740	9740	9740	9740	9740	0
267	20241022	170300	529318740	9740	9740	9740	9740	0
268	20241022	170200	529318740	9740	9740	9740	9740	0
269	20241022	170100	529318740	9740	9740	9740	9740	0
270	20241022	170000	529318740	9740	9740	9740	9740	0
271	20241022	165900	529318740	9740	9740	9740	9740	0
272	20241022	165800	529318740	9740	9740	9740	9740	251
273	20241022	165700	529318740	9740	9740	9740	9740	0
274	20241022	165600	529318740	9740	9740	9740	9740	0
275	20241022	165500	529318740	9740	9740	9740	9740	0
276	20241022	165400	529318740	9740	9740	9740	9740	0
277	20241022	165300	529318740	9740	9740	9740	9740	0
278	20241022	165200	529318740	9740	9740	9740	9740	0
279	20241022	165100	529318740	9740	9740	9740	9740	0
280	20241022	165000	529318740	9740	9740	9740	9740	0
281	20241022	164900	529318740	9740	9740	9740	9740	0
282	20241022	164800	529318740	9740	9740	9740	9740	0
283	20241022	164700	529318740	9740	9740	9740	9740	0
284	20241022	164600	529318740	9740	9740	9740	9740	0
285	20241022	164500	529318740	9740	9740	9740	9740	0
286	20241022	164400	529318740	9740	9740	9740	9740	0
287	20241022	164300	529318740	9740	9740	9740	9740	0
288	20241022	164200	529318740	9740	9740	9740	9740	0
289	20241022	164100	529318740	9740	9740	9740	9740	0
290	20241022	164000	529318740	9740	9740	9740	9740	0
291	20241022	163900	529318740	9740	9740	9740	9740	0
292	20241022	163800	529318740	9740	9740	9740	9740	0
293	20241022	163700	529318740	9740	9740	9740	9740	0
294	20241022	163600	529318740	9740	9740	9740	9740	0
295	20241022	163500	529318740	9740	9740	9740	9740	0
296	20241022	163400	529318740	9740	9740	9740	9740	0
297	20241022	163300	529318740	9740	9740	9740	9740	0
298	20241022	163200	529318740	9740	9740	9740	9740	0
299	20241022	163100	529318740	9740	9740	9740	9740	0
300	20241022	163000	529318740	9740	9740	9740	9740	0
301	20241022	162900	529318740	9740	9740	9740	9740	0
302	20241022	162800	529318740	9740	9740	9740	9740	251
303	20241022	162700	529318740	9740	9740	9740	9740	0
304	20241022	162600	529318740	9740	9740	9740	9740	0
305	20241022	162500	529318740	9740	9740	9740	9740	0
306	20241022	162400	529318740	9740	9740	9740	9740	0
307	20241022	162300	529318740	9740	9740	9740	9740	0
308	20241022	162200	529318740	9740	9740	9740	9740	0
309	20241022	162100	529318740	9740	9740	9740	9740	0
310	20241022	162000	529318740	9740	9740	9740	9740	0
311	20241022	161900	529318740	9740	9740	9740	9740	0
312	20241022	161800	529318740	9740	9740	9740	9740	0
313	20241022	161700	529318740	9740	9740	9740	9740	0
314	20241022	161600	529318740	9740	9740	9740	9740	0
315	20241022	161500	529318740	9740	9740	9740	9740	0
316	20241022	161400	529318740	9740	9740	9740	9740	0
317	20241022	161300	529318740	9740	9740	9740	9740	0
318	20241022	161200	529318740	9740	9740	9740	9740	0
319	20241022	161100	529318740	9740	9740	9740	9740	0
320	20241022	161000	529318740	9740	9740	9740	9740	0
321	20241022	160900	529318740	9740	9740	9740	9740	0
322	20241022	160800	529318740	9740	9740	9740	9740	0
323	20241022	160700	529318740	9740	9740	9740	9740	0
324	20241022	160600	529318740	9740	9740	9740	9740	0
325	20241022	160500	529318740	9740	9740	9740	9740	0
326	20241022	160400	529318740	9740	9740	9740	9740	0
327	20241022	160300	529318740	9740	9740	9740	9740	0
328	20241022	160200	529318740	9740	9740	9740	9740	0
329	20241022	160100	529318740	9740	9740	9740	9740	0
330	20241022	160000	529318740	9740	9740	9740	9740	0
331	20241022	155900	529318740	9740	9740	9740	9740	0
332	20241022	155800	529318740	9740	9740	9740	9740	251
333	20241022	155700	529318740	9740	9740	9740	9740	0
334	20241022	155600	529318740	9740	9740	9740	9740	0
335	20241022	155500	529318740	9740	9740	9740	9740	0
336	20241022	155400	529318740	9740	9740	9740	9740	0
337	20241022	155300	529318740	9740	9740	9740	9740	0
338	20241022	155200	529318740	9740	9740	9740	9740	0
339	20241022	155100	529318740	9740	9740	9740	9740	0
340	20241022	155000	529318740	9740	9740	9740	9740	0
341	20241022	154900	529318740	9740	9740	9740	9740	0
342	20241022	154800	529318740	9740	9740	9740	9740	0
343	20241022	154700	529318740	9740	9740	9740	9740	0
344	20241022	154600	529318740	9740	9740	9740	9740	0
345	20241022	154500	529318740	9740	9740	9740	9740	0
346	20241022	154400	529318740	9740	9740	9740	9740	0
347	20241022	154300	529318740	9740	9740	9740	9740	0
348	20241022	154200	529318740	9740	9740	9740	9740	0
349	20241022	154100	529318740	9740	9740	9740	9740	0
350	20241022	154000	529318740	9740	9740	9740	9740	0
351	20241022	153900	529318740	9740	9740	9740	9740	0
352	20241022	153800	529318740	9740	9740	9740	9740	0
353	20241022	153700	529318740	9740	9740	9740	9740	0
354	20241022	153600	529318740	9740	9740	9740	9740	0
355	20241022	153500	529318740	9740	9740	9740	9740	0
356	20241022	153400	529318740	9740	9740	9740	9740	0
357	20241022	153300	529318740	9740	9740	9740	9740	0
358	20241022	153200	529318740	9740	9740	9740	9740	0
359	20241022	153100	529318740	9740	9740	9740	9740	0
360	20241022	153000	529318740	9740	9740	9740	9740	251
361	20241022	152900	526874000	9740	9740	9740	9740	0
362	20241022	152800	526874000	9740	9740	9740	9740	0
363	20241022	152700	526874000	9740	9740	9740	9740	0
364	20241022	152600	526874000	9740	9740	9740	9740	0
365	20241022	152500	526874000	9740	9740	9740	9740	0
366	20241022	152400	526874000	9740	9740	9740	9740	0
367	20241022	152300	526874000	9740	9740	9740	9740	0
368	20241022	152200	526874000	9740	9740	9740	9740	0
369	20241022	152100	526874000	9740	9740	9740	9740	0
370	20241022	152000	526874000	9740	9740	9740	9740	0
371	20241022	151900	526874000	9740	9740	9740	9740	89
372	20241022	151800	526007140	9740	9740	9740	9740	0
373	20241022	151700	526007140	9740	9740	9740	9740	14
374	20241022	151600	525870780	9740	9710	9740	9710	502
375	20241022	151500	520981330	9690	9690	9690	9690	0
376	20241022	151400	520981330	9690	9690	9690	9690	2
377	20241022	151300	520961950	9690	9690	9690	9690	0
378	20241022	151200	520961950	9690	9690	9690	9690	0
379	20241022	151100	520961950	9690	9690	9690	9690	0
380	20241022	151000	520961950	9690	9690	9690	9690	50
381	20241022	150900	520477450	9680	9720	9720	9680	224
382	20241022	150800	518309090	9680	9680	9680	9680	0
383	20241022	150700	518309090	9680	9680	9680	9680	0
384	20241022	150600	518309090	9680	9680	9680	9680	0
385	20241022	150500	518309090	9680	9680	9680	9680	0
386	20241022	150400	518309090	9680	9700	9700	9680	751
387	20241022	150300	511027850	9700	9700	9700	9700	0
388	20241022	150200	511027850	9700	9700	9700	9700	0
389	20241022	150100	511027850	9700	9700	9700	9700	0
390	20241022	150000	511027850	9700	9700	9700	9700	0
391	20241022	145900	511027850	9700	9700	9700	9700	175
392	20241022	145800	509330350	9690	9690	9690	9690	0
393	20241022	145700	509330350	9690	9690	9690	9690	0
394	20241022	145600	509330350	9690	9690	9690	9690	702
395	20241022	145500	502527970	9690	9690	9690	9690	0
396	20241022	145400	502527970	9690	9690	9690	9690	0
397	20241022	145300	502527970	9690	9690	9690	9690	0
398	20241022	145200	502527970	9690	9690	9690	9690	0
399	20241022	145100	502527970	9690	9690	9690	9690	0
400	20241022	145000	502527970	9690	9690	9690	9690	0
401	20241022	144900	502527970	9690	9690	9690	9690	0
402	20241022	144800	502527970	9690	9690	9690	9690	0
403	20241022	144700	502527970	9690	9690	9690	9690	0
404	20241022	144600	502527970	9690	9690	9690	9690	0
405	20241022	144500	502527970	9690	9690	9690	9690	0
406	20241022	144400	502527970	9690	9690	9700	9690	521
407	20241022	144300	497479370	9690	9690	9690	9690	100
408	20241022	144200	496510370	9690	9690	9690	9690	0
409	20241022	144100	496510370	9690	9690	9690	9690	113
410	20241022	144000	495415400	9690	9690	9690	9690	0
411	20241022	143900	495415400	9690	9690	9690	9690	0
412	20241022	143800	495415400	9690	9690	9690	9690	42
413	20241022	143700	495008420	9690	9690	9690	9690	0
414	20241022	143600	495008420	9690	9700	9700	9690	2
415	20241022	143500	494989030	9700	9700	9700	9700	0
416	20241022	143400	494989030	9700	9700	9700	9700	0
417	20241022	143300	494989030	9700	9700	9700	9700	0
418	20241022	143200	494989030	9700	9700	9700	9700	0
419	20241022	143100	494989030	9700	9700	9700	9700	0
420	20241022	143000	494989030	9700	9700	9700	9700	0
421	20241022	142900	494989030	9700	9700	9700	9700	0
422	20241022	142800	494989030	9700	9700	9700	9700	0
423	20241022	142700	494989030	9700	9700	9700	9700	373
424	20241022	142600	491370930	9700	9700	9700	9700	0
425	20241022	142500	491370930	9700	9700	9700	9700	1754
426	20241022	142400	474357130	9700	9700	9700	9700	1
427	20241022	142300	474347430	9700	9700	9700	9700	32
428	20241022	142200	474037030	9700	9700	9700	9700	1
429	20241022	142100	474027330	9720	9720	9720	9720	10
430	20241022	142000	473930130	9750	9710	9750	9710	1116
431	20241022	141900	463051460	9710	9710	9710	9710	0
432	20241022	141800	463051460	9710	9710	9710	9710	0
433	20241022	141700	463051460	9710	9710	9710	9710	0
434	20241022	141600	463051460	9710	9710	9710	9710	0
435	20241022	141500	463051460	9710	9710	9710	9710	0
436	20241022	141400	463051460	9710	9710	9710	9710	0
437	20241022	141300	463051460	9710	9710	9710	9710	112
438	20241022	141200	461963940	9710	9730	9730	9710	2300
439	20241022	141100	439618920	9740	9740	9740	9740	100
440	20241022	141000	438644920	9740	9740	9740	9740	90
441	20241022	140900	437768320	9740	9740	9740	9740	0
442	20241022	140800	437768320	9740	9740	9740	9740	0
443	20241022	140700	437768320	9740	9740	9740	9740	0
444	20241022	140600	437768320	9740	9740	9740	9740	100
445	20241022	140500	436794320	9750	9750	9750	9750	0
446	20241022	140400	436794320	9750	9750	9750	9750	0
447	20241022	140300	436794320	9750	9750	9750	9750	0
448	20241022	140200	436794320	9750	9750	9750	9750	0
449	20241022	140100	436794320	9750	9750	9750	9750	800
450	20241022	140000	428994320	9750	9730	9750	9730	1002
451	20241022	135900	419224860	9710	9710	9710	9710	0
452	20241022	135800	419224860	9710	9710	9710	9710	0
453	20241022	135700	419224860	9710	9710	9710	9710	0
454	20241022	135600	419224860	9710	9710	9710	9710	0
455	20241022	135500	419224860	9710	9710	9710	9710	0
456	20241022	135400	419224860	9710	9710	9710	9710	0
457	20241022	135300	419224860	9710	9710	9710	9710	0
458	20241022	135200	419224860	9710	9710	9710	9710	0
459	20241022	135100	419224860	9710	9710	9710	9710	0
460	20241022	135000	419224860	9710	9710	9710	9710	0
461	20241022	134900	419224860	9710	9710	9710	9710	0
462	20241022	134800	419224860	9710	9710	9710	9710	0
463	20241022	134700	419224860	9710	9710	9710	9710	0
464	20241022	134600	419224860	9710	9710	9710	9710	0
465	20241022	134500	419224860	9710	9710	9710	9710	1
466	20241022	134400	419215150	9710	9710	9710	9710	0
467	20241022	134300	419215150	9710	9710	9710	9710	0
468	20241022	134200	419215150	9710	9710	9710	9710	0
469	20241022	134100	419215150	9710	9710	9710	9710	0
470	20241022	134000	419215150	9710	9710	9710	9710	0
471	20241022	133900	419215150	9710	9710	9710	9710	0
472	20241022	133800	419215150	9710	9710	9710	9710	0
473	20241022	133700	419215150	9710	9710	9710	9710	1
474	20241022	133600	419205440	9770	9750	9770	9750	2000
475	20241022	133500	399676950	9710	9760	9760	9710	1134
476	20241022	133400	388643310	9760	9730	9760	9720	1882
477	20241022	133300	370300850	9740	9740	9740	9740	0
478	20241022	133200	370300850	9740	9750	9750	9730	960
479	20241022	133100	360954240	9770	9770	9770	9770	0
480	20241022	133000	360954240	9770	9770	9770	9770	30
481	20241022	132900	360661140	9770	9760	9770	9760	50
482	20241022	132800	360173110	9770	9770	9770	9770	0
483	20241022	132700	360173110	9770	9770	9770	9770	0
484	20241022	132600	360173110	9770	9770	9770	9770	300
485	20241022	132500	357242110	9790	9790	9790	9790	0
486	20241022	132400	357242110	9790	9790	9790	9790	0
487	20241022	132300	357242110	9790	9790	9790	9790	0
488	20241022	132200	357242110	9790	9790	9790	9790	0
489	20241022	132100	357242110	9790	9790	9790	9790	13
490	20241022	132000	357114840	9790	9790	9790	9790	0
491	20241022	131900	357114840	9790	9760	9790	9760	1078
492	20241022	131800	346565500	9750	9750	9750	9750	0
493	20241022	131700	346565500	9750	9750	9750	9750	0
494	20241022	131600	346565500	9750	9750	9750	9750	0
495	20241022	131500	346565500	9750	9750	9750	9750	0
496	20241022	131400	346565500	9750	9750	9750	9750	0
497	20241022	131300	346565500	9750	9760	9760	9750	570
498	20241022	131200	341003010	9760	9760	9760	9760	1
499	20241022	131100	340993250	9760	9760	9760	9760	0
500	20241022	131000	340993250	9760	9770	9770	9760	632
501	20241022	130900	334823920	9830	9830	9830	9830	0
502	20241022	130800	334823920	9830	9830	9830	9830	0
503	20241022	130700	334823920	9830	9830	9830	9830	0
504	20241022	130600	334823920	9830	9830	9830	9830	0
505	20241022	130500	334823920	9830	9830	9830	9830	0
506	20241022	130400	334823920	9830	9830	9830	9830	0
507	20241022	130300	334823920	9830	9830	9830	9830	181
508	20241022	130200	333044690	9770	9780	9780	9770	239
509	20241022	130100	330707860	9780	9800	9800	9780	1097
510	20241022	130000	319977120	9850	9850	9850	9850	0
511	20241022	125900	319977120	9850	9850	9850	9850	0
512	20241022	125800	319977120	9850	9850	9850	9850	0
513	20241022	125700	319977120	9850	9850	9850	9850	0
514	20241022	125600	319977120	9850	9850	9850	9850	0
515	20241022	125500	319977120	9850	9850	9850	9850	0
516	20241022	125400	319977120	9850	9850	9850	9850	0
517	20241022	125300	319977120	9850	9850	9850	9850	0
518	20241022	125200	319977120	9850	9850	9850	9850	0
519	20241022	125100	319977120	9850	9850	9850	9850	0
520	20241022	125000	319977120	9850	9850	9850	9850	0
521	20241022	124900	319977120	9850	9840	9850	9840	100
522	20241022	124800	318992580	9800	9800	9800	9800	0
523	20241022	124700	318992580	9800	9800	9800	9800	0
524	20241022	124600	318992580	9800	9800	9800	9800	0
525	20241022	124500	318992580	9800	9800	9800	9800	0
526	20241022	124400	318992580	9800	9800	9800	9800	0
527	20241022	124300	318992580	9800	9800	9800	9800	0
528	20241022	124200	318992580	9800	9800	9800	9800	0
529	20241022	124100	318992580	9800	9800	9800	9800	0
530	20241022	124000	318992580	9800	9800	9800	9800	0
531	20241022	123900	318992580	9800	9800	9800	9800	0
532	20241022	123800	318992580	9800	9800	9800	9800	0
533	20241022	123700	318992580	9800	9800	9800	9800	0
534	20241022	123600	318992580	9800	9800	9800	9800	0
535	20241022	123500	318992580	9800	9800	9800	9800	0
536	20241022	123400	318992580	9800	9800	9800	9800	0
537	20241022	123300	318992580	9800	9800	9800	9800	0
538	20241022	123200	318992580	9800	9800	9800	9800	0
539	20241022	123100	318992580	9800	9800	9800	9800	0
540	20241022	123000	318992580	9800	9800	9800	9800	0
541	20241022	122900	318992580	9800	9800	9800	9800	0
542	20241022	122800	318992580	9800	9800	9800	9800	0
543	20241022	122700	318992580	9800	9800	9800	9800	0
544	20241022	122600	318992580	9800	9800	9800	9800	0
545	20241022	122500	318992580	9800	9800	9800	9800	0
546	20241022	122400	318992580	9800	9800	9800	9800	0
547	20241022	122300	318992580	9800	9800	9800	9800	0
548	20241022	122200	318992580	9800	9800	9800	9800	0
549	20241022	122100	318992580	9800	9800	9800	9800	0
550	20241022	122000	318992580	9800	9800	9800	9800	14
551	20241022	121900	318855380	9800	9800	9800	9800	0
552	20241022	121800	318855380	9800	9800	9800	9800	0
553	20241022	121700	318855380	9800	9800	9800	9800	0
554	20241022	121600	318855380	9800	9800	9800	9800	0
555	20241022	121500	318855380	9800	9800	9800	9800	322
556	20241022	121400	315699780	9800	9800	9800	9800	0
557	20241022	121300	315699780	9800	9800	9800	9800	0
558	20241022	121200	315699780	9800	9800	9800	9800	0
559	20241022	121100	315699780	9800	9800	9800	9800	0
560	20241022	121000	315699780	9800	9800	9800	9800	0
561	20241022	120900	315699780	9800	9800	9800	9800	0
562	20241022	120800	315699780	9800	9800	9800	9800	0
563	20241022	120700	315699780	9800	9800	9800	9800	0
564	20241022	120600	315699780	9800	9800	9800	9800	0
565	20241022	120500	315699780	9800	9800	9800	9800	0
566	20241022	120400	315699780	9800	9800	9800	9800	0
567	20241022	120300	315699780	9800	9800	9800	9800	0
568	20241022	120200	315699780	9800	9800	9800	9800	0
569	20241022	120100	315699780	9800	9800	9800	9800	0
570	20241022	120000	315699780	9800	9800	9800	9800	0
571	20241022	115900	315699780	9800	9800	9800	9800	0
572	20241022	115800	315699780	9800	9800	9800	9800	0
573	20241022	115700	315699780	9800	9800	9800	9800	0
574	20241022	115600	315699780	9800	9800	9800	9800	0
575	20241022	115500	315699780	9800	9800	9800	9800	0
576	20241022	115400	315699780	9800	9800	9800	9800	0
577	20241022	115300	315699780	9800	9800	9800	9800	0
578	20241022	115200	315699780	9800	9800	9800	9800	0
579	20241022	115100	315699780	9800	9800	9800	9800	2
580	20241022	115000	315680180	9850	9850	9850	9850	0
581	20241022	114900	315680180	9850	9850	9850	9850	0
582	20241022	114800	315680180	9850	9850	9850	9850	0
583	20241022	114700	315680180	9850	9850	9850	9850	0
584	20241022	114600	315680180	9850	9850	9850	9850	263
585	20241022	114500	313089630	9790	9790	9790	9790	0
586	20241022	114400	313089630	9790	9790	9790	9790	0
587	20241022	114300	313089630	9790	9790	9790	9790	0
588	20241022	114200	313089630	9790	9790	9790	9790	0
589	20241022	114100	313089630	9790	9790	9790	9790	0
590	20241022	114000	313089630	9790	9790	9790	9790	0
591	20241022	113900	313089630	9790	9790	9790	9790	0
592	20241022	113800	313089630	9790	9790	9790	9790	0
593	20241022	113700	313089630	9790	9790	9790	9790	0
594	20241022	113600	313089630	9790	9790	9790	9790	1
595	20241022	113500	313079840	9850	9850	9850	9850	0
596	20241022	113400	313079840	9850	9850	9850	9850	0
597	20241022	113300	313079840	9850	9850	9850	9850	0
598	20241022	113200	313079840	9850	9850	9850	9850	88
599	20241022	113100	312213040	9850	9850	9850	9850	0
600	20241022	113000	312213040	9850	9850	9850	9850	0
601	20241022	112900	312213040	9850	9850	9850	9850	0
602	20241022	112800	312213040	9850	9850	9850	9850	0
603	20241022	112700	312213040	9850	9850	9850	9850	88
604	20241022	112600	311346240	9840	9840	9840	9840	0
605	20241022	112500	311346240	9840	9840	9840	9840	0
606	20241022	112400	311346240	9840	9840	9840	9840	0
607	20241022	112300	311346240	9840	9840	9840	9840	0
608	20241022	112200	311346240	9840	9830	9840	9830	854
609	20241022	112100	302943170	9770	9770	9770	9770	0
610	20241022	112000	302943170	9770	9770	9770	9770	0
611	20241022	111900	302943170	9770	9770	9770	9770	0
612	20241022	111800	302943170	9770	9770	9770	9770	0
613	20241022	111700	302943170	9770	9770	9770	9770	1
614	20241022	111600	302933400	9790	9790	9790	9790	0
615	20241022	111500	302933400	9790	9790	9790	9790	0
616	20241022	111400	302933400	9790	9790	9790	9790	63
617	20241022	111300	302316630	9740	9740	9740	9740	1
618	20241022	111200	302306890	9740	9820	9820	9740	2818
619	20241022	111100	274824720	9760	9760	9760	9760	0
620	20241022	111000	274824720	9760	9760	9760	9760	0
621	20241022	110900	274824720	9760	9760	9760	9760	0
622	20241022	110800	274824720	9760	9760	9760	9760	0
623	20241022	110700	274824720	9760	9760	9760	9760	2
624	20241022	110600	274805200	9810	9810	9810	9810	1000
625	20241022	110500	264995200	9810	9800	9810	9800	736
626	20241022	110400	257776220	9740	9740	9740	9740	0
627	20241022	110300	257776220	9740	9740	9740	9740	0
628	20241022	110200	257776220	9740	9740	9740	9740	0
629	20241022	110100	257776220	9740	9740	9740	9740	0
630	20241022	110000	257776220	9740	9790	9790	9740	6
631	20241022	105900	257717530	9790	9750	9790	9750	5425
632	20241022	105800	204617380	9750	9750	9750	9750	0
633	20241022	105700	204617380	9750	9750	9750	9750	1200
634	20241022	105600	192917380	9750	9750	9750	9750	0
635	20241022	105500	192917380	9750	9750	9750	9750	0
636	20241022	105400	192917380	9750	9760	9760	9750	29
637	20241022	105300	192634350	9770	9780	9780	9770	54
638	20241022	105200	192106530	9750	9780	9780	9750	1500
639	20241022	105100	177477220	9850	9840	9850	9840	596
640	20241022	105000	171610460	9840	9840	9840	9840	0
641	20241022	104900	171610460	9840	9840	9840	9840	0
642	20241022	104800	171610460	9840	9840	9840	9840	0
643	20241022	104700	171610460	9840	9840	9840	9840	100
644	20241022	104600	170626460	9830	9830	9830	9830	0
645	20241022	104500	170626460	9830	9820	9830	9820	215
646	20241022	104400	168514160	9810	9810	9810	9810	462
647	20241022	104300	163981940	9810	9810	9810	9810	0
648	20241022	104200	163981940	9810	9810	9810	9810	0
649	20241022	104100	163981940	9810	9810	9810	9810	50
650	20241022	104000	163491440	9810	9810	9810	9810	0
651	20241022	103900	163491440	9810	9810	9810	9810	0
652	20241022	103800	163491440	9810	9810	9810	9810	0
653	20241022	103700	163491440	9810	9810	9810	9810	0
654	20241022	103600	163491440	9810	9810	9810	9810	96
655	20241022	103500	162549680	9740	9740	9740	9740	0
656	20241022	103400	162549680	9740	9750	9750	9740	6
657	20241022	103300	162491190	9810	9810	9810	9810	0
658	20241022	103200	162491190	9810	9810	9810	9810	80
659	20241022	103100	161706390	9810	9800	9810	9800	316
660	20241022	103000	158607590	9750	9750	9750	9750	0
661	20241022	102900	158607590	9750	9750	9750	9750	0
662	20241022	102800	158607590	9750	9750	9750	9750	0
663	20241022	102700	158607590	9750	9750	9750	9750	0
664	20241022	102600	158607590	9750	9750	9750	9750	0
665	20241022	102500	158607590	9750	9750	9750	9750	0
666	20241022	102400	158607590	9750	9750	9750	9750	0
667	20241022	102300	158607590	9750	9750	9750	9750	0
668	20241022	102200	158607590	9750	9750	9750	9750	90
669	20241022	102100	157730090	9720	9720	9720	9720	0
670	20241022	102000	157730090	9720	9720	9720	9720	0
671	20241022	101900	157730090	9720	9750	9750	9720	1525
672	20241022	101800	142905800	9750	9750	9750	9750	0
673	20241022	101700	142905800	9750	9750	9750	9750	0
674	20241022	101600	142905800	9750	9750	9750	9750	50
675	20241022	101500	142418300	9810	9810	9810	9810	0
676	20241022	101400	142418300	9810	9810	9810	9810	0
677	20241022	101300	142418300	9810	9810	9810	9810	0
678	20241022	101200	142418300	9810	9810	9810	9810	0
679	20241022	101100	142418300	9810	9810	9810	9810	0
680	20241022	101000	142418300	9810	9810	9810	9810	0
681	20241022	100900	142418300	9810	9810	9810	9810	0
682	20241022	100800	142418300	9810	9810	9810	9810	0
683	20241022	100700	142418300	9810	9810	9810	9810	0
684	20241022	100600	142418300	9810	9810	9810	9810	154
685	20241022	100500	140907560	9760	9760	9760	9760	0
686	20241022	100400	140907560	9760	9760	9760	9760	0
687	20241022	100300	140907560	9760	9760	9760	9760	0
688	20241022	100200	140907560	9760	9770	9790	9760	60
689	20241022	100100	140321360	9730	9740	9740	9730	300
690	20241022	100000	137401500	9730	9730	9730	9730	0
691	20241022	095900	137401500	9730	9730	9730	9730	0
692	20241022	095800	137401500	9730	9730	9730	9730	0
693	20241022	095700	137401500	9730	9760	9760	9730	2200
694	20241022	095600	115976130	9750	9750	9750	9750	0
695	20241022	095500	115976130	9750	9750	9750	9750	240
696	20241022	095400	113636130	9760	9780	9780	9760	1000
697	20241022	095300	103871270	9780	9780	9780	9780	0
698	20241022	095200	103871270	9780	9780	9780	9780	0
699	20241022	095100	103871270	9780	9840	9840	9780	1800
700	20241022	095000	86256950	9840	9840	9840	9840	0
701	20241022	094900	86256950	9840	9840	9840	9840	1
702	20241022	094800	86247110	9840	9840	9840	9840	0
703	20241022	094700	86247110	9840	9840	9840	9840	0
704	20241022	094600	86247110	9840	9840	9840	9840	0
705	20241022	094500	86247110	9840	9840	9840	9840	0
706	20241022	094400	86247110	9840	9840	9840	9840	0
707	20241022	094300	86247110	9840	9840	9840	9840	0
708	20241022	094200	86247110	9840	9840	9840	9840	0
709	20241022	094100	86247110	9840	9840	9840	9840	0
710	20241022	094000	86247110	9840	9840	9840	9840	0
711	20241022	093900	86247110	9840	9840	9840	9840	799
712	20241022	093800	78384950	9830	9780	9830	9760	649
713	20241022	093700	72037730	9810	9810	9810	9810	20
714	20241022	093600	71841530	9830	9830	9830	9830	10
715	20241022	093500	71743230	9840	9840	9840	9840	0
716	20241022	093400	71743230	9840	9840	9840	9840	0
717	20241022	093300	71743230	9840	9840	9840	9840	0
718	20241022	093200	71743230	9840	9840	9840	9840	14
719	20241022	093100	71605470	9830	9830	9830	9830	0
720	20241022	093000	71605470	9830	9830	9830	9830	0
721	20241022	092900	71605470	9830	9830	9830	9830	39
722	20241022	092800	71222100	9820	9760	9820	9760	1068
723	20241022	092700	60794340	9750	9750	9750	9750	0
724	20241022	092600	60794340	9750	9750	9750	9750	0
725	20241022	092500	60794340	9750	9760	9760	9750	1700
726	20241022	092400	44212670	9760	9760	9760	9760	5
727	20241022	092300	44163870	9810	9810	9810	9810	0
728	20241022	092200	44163870	9810	9760	9810	9760	127
729	20241022	092100	42923000	9760	9760	9760	9760	0
730	20241022	092000	42923000	9760	9770	9780	9760	1422
731	20241022	091900	29031120	9780	9780	9780	9780	58
732	20241022	091800	28463880	9770	9780	9780	9770	528
733	20241022	091700	23300320	9770	9770	9770	9770	0
734	20241022	091600	23300320	9770	9800	9800	9770	559
735	20241022	091500	17830810	9800	9800	9800	9800	81
736	20241022	091400	17037010	9810	9820	9820	9810	1040
737	20241022	091300	6834210	9830	9830	9830	9830	10
738	20241022	091200	6735910	9830	9830	9830	9830	0
739	20241022	091100	6735910	9830	9820	9830	9820	328
740	20241022	091000	3513670	9830	9830	9830	9830	82
741	20241022	090900	2707610	9830	9830	9830	9830	0
742	20241022	090800	2707610	9830	9840	9840	9830	115
743	20241022	090700	1577010	9840	9860	9860	9840	133
744	20241022	090600	266570	9870	9870	9870	9870	14
745	20241022	090500	128390	9860	9860	9860	9860	0
746	20241022	090400	128390	9860	9860	9860	9860	0
747	20241022	090300	128390	9860	9860	9860	9860	0
748	20241022	090200	128390	9860	9860	9860	9860	10
749	20241022	090100	29790	9860	9880	9880	9860	2
750	20241022	090000	10050	10050	10050	10050	10050	1