KissMeData/059210/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194100	1281728305	3920	3920	3920	3920	26186
3	20241022	194000	1281728305	3920	3920	3920	3920	0
4	20241022	193900	1281728305	3920	3920	3920	3920	0
5	20241022	193800	1281728305	3920	3920	3920	3920	0
6	20241022	193700	1281728305	3920	3920	3920	3920	0
7	20241022	193600	1281728305	3920	3920	3920	3920	0
8	20241022	193500	1281728305	3920	3920	3920	3920	0
9	20241022	193400	1281728305	3920	3920	3920	3920	0
10	20241022	193300	1281728305	3920	3920	3920	3920	0
11	20241022	193200	1281728305	3920	3920	3920	3920	0
12	20241022	193100	1281728305	3920	3920	3920	3920	0
13	20241022	193000	1281728305	3920	3920	3920	3920	0
14	20241022	192900	1281728305	3920	3920	3920	3920	0
15	20241022	192800	1281728305	3920	3920	3920	3920	0
16	20241022	192700	1281728305	3920	3920	3920	3920	0
17	20241022	192600	1281728305	3920	3920	3920	3920	0
18	20241022	192500	1281728305	3920	3920	3920	3920	0
19	20241022	192400	1281728305	3920	3920	3920	3920	0
20	20241022	192300	1281728305	3920	3920	3920	3920	0
21	20241022	192200	1281728305	3920	3920	3920	3920	0
22	20241022	192100	1281728305	3920	3920	3920	3920	0
23	20241022	192000	1281728305	3920	3920	3920	3920	0
24	20241022	191900	1281728305	3920	3920	3920	3920	0
25	20241022	191800	1281728305	3920	3920	3920	3920	0
26	20241022	191700	1281728305	3920	3920	3920	3920	0
27	20241022	191600	1281728305	3920	3920	3920	3920	0
28	20241022	191500	1281728305	3920	3920	3920	3920	0
29	20241022	191400	1281728305	3920	3920	3920	3920	0
30	20241022	191300	1281728305	3920	3920	3920	3920	0
31	20241022	191200	1281728305	3920	3920	3920	3920	0
32	20241022	191100	1281728305	3920	3920	3920	3920	26186
33	20241022	191000	1281728305	3920	3920	3920	3920	0
34	20241022	190900	1281728305	3920	3920	3920	3920	0
35	20241022	190800	1281728305	3920	3920	3920	3920	0
36	20241022	190700	1281728305	3920	3920	3920	3920	0
37	20241022	190600	1281728305	3920	3920	3920	3920	0
38	20241022	190500	1281728305	3920	3920	3920	3920	0
39	20241022	190400	1281728305	3920	3920	3920	3920	0
40	20241022	190300	1281728305	3920	3920	3920	3920	0
41	20241022	190200	1281728305	3920	3920	3920	3920	0
42	20241022	190100	1281728305	3920	3920	3920	3920	0
43	20241022	190000	1281728305	3920	3920	3920	3920	0
44	20241022	185900	1281728305	3920	3920	3920	3920	0
45	20241022	185800	1281728305	3920	3920	3920	3920	0
46	20241022	185700	1281728305	3920	3920	3920	3920	0
47	20241022	185600	1281728305	3920	3920	3920	3920	0
48	20241022	185500	1281728305	3920	3920	3920	3920	0
49	20241022	185400	1281728305	3920	3920	3920	3920	0
50	20241022	185300	1281728305	3920	3920	3920	3920	0
51	20241022	185200	1281728305	3920	3920	3920	3920	0
52	20241022	185100	1281728305	3920	3920	3920	3920	0
53	20241022	185000	1281728305	3920	3920	3920	3920	0
54	20241022	184900	1281728305	3920	3920	3920	3920	0
55	20241022	184800	1281728305	3920	3920	3920	3920	0
56	20241022	184700	1281728305	3920	3920	3920	3920	0
57	20241022	184600	1281728305	3920	3920	3920	3920	0
58	20241022	184500	1281728305	3920	3920	3920	3920	0
59	20241022	184400	1281728305	3920	3920	3920	3920	0
60	20241022	184300	1281728305	3920	3920	3920	3920	0
61	20241022	184200	1281728305	3920	3920	3920	3920	0
62	20241022	184100	1281728305	3920	3920	3920	3920	26186
63	20241022	184000	1281728305	3920	3920	3920	3920	0
64	20241022	183900	1281728305	3920	3920	3920	3920	0
65	20241022	183800	1281728305	3920	3920	3920	3920	0
66	20241022	183700	1281728305	3920	3920	3920	3920	0
67	20241022	183600	1281728305	3920	3920	3920	3920	0
68	20241022	183500	1281728305	3920	3920	3920	3920	0
69	20241022	183400	1281728305	3920	3920	3920	3920	0
70	20241022	183300	1281728305	3920	3920	3920	3920	0
71	20241022	183200	1281728305	3920	3920	3920	3920	0
72	20241022	183100	1281728305	3920	3920	3920	3920	0
73	20241022	183000	1281728305	3920	3920	3920	3920	0
74	20241022	182900	1281728305	3920	3920	3920	3920	0
75	20241022	182800	1281728305	3920	3920	3920	3920	0
76	20241022	182700	1281728305	3920	3920	3920	3920	0
77	20241022	182600	1281728305	3920	3920	3920	3920	0
78	20241022	182500	1281728305	3920	3920	3920	3920	0
79	20241022	182400	1281728305	3920	3920	3920	3920	0
80	20241022	182300	1281728305	3920	3920	3920	3920	0
81	20241022	182200	1281728305	3920	3920	3920	3920	0
82	20241022	182100	1281728305	3920	3920	3920	3920	0
83	20241022	182000	1281728305	3920	3920	3920	3920	0
84	20241022	181900	1281728305	3920	3920	3920	3920	0
85	20241022	181800	1281728305	3920	3920	3920	3920	0
86	20241022	181700	1281728305	3920	3920	3920	3920	0
87	20241022	181600	1281728305	3920	3920	3920	3920	0
88	20241022	181500	1281728305	3920	3920	3920	3920	0
89	20241022	181400	1281728305	3920	3920	3920	3920	0
90	20241022	181300	1281728305	3920	3920	3920	3920	0
91	20241022	181200	1281728305	3920	3920	3920	3920	0
92	20241022	181100	1281728305	3920	3920	3920	3920	26186
93	20241022	181000	1281728305	3920	3920	3920	3920	0
94	20241022	180900	1281728305	3920	3920	3920	3920	0
95	20241022	180800	1281728305	3920	3920	3920	3920	0
96	20241022	180700	1281728305	3920	3920	3920	3920	0
97	20241022	180600	1281728305	3920	3920	3920	3920	0
98	20241022	180500	1281728305	3920	3920	3920	3920	0
99	20241022	180400	1281728305	3920	3920	3920	3920	0
100	20241022	180300	1281728305	3920	3920	3920	3920	0
101	20241022	180200	1281728305	3920	3920	3920	3920	0
102	20241022	180100	1281728305	3920	3920	3920	3920	0
103	20241022	180000	1281728305	3920	3920	3920	3920	0
104	20241022	175900	1281728305	3920	3920	3920	3920	0
105	20241022	175800	1281728305	3920	3920	3920	3920	0
106	20241022	175700	1281728305	3920	3920	3920	3920	0
107	20241022	175600	1281728305	3920	3920	3920	3920	0
108	20241022	175500	1281728305	3920	3920	3920	3920	0
109	20241022	175400	1281728305	3920	3920	3920	3920	0
110	20241022	175300	1281728305	3920	3920	3920	3920	0
111	20241022	175200	1281728305	3920	3920	3920	3920	0
112	20241022	175100	1281728305	3920	3920	3920	3920	0
113	20241022	175000	1281728305	3920	3920	3920	3920	0
114	20241022	174900	1281728305	3920	3920	3920	3920	0
115	20241022	174800	1281728305	3920	3920	3920	3920	0
116	20241022	174700	1281728305	3920	3920	3920	3920	0
117	20241022	174600	1281728305	3920	3920	3920	3920	0
118	20241022	174500	1281728305	3920	3920	3920	3920	0
119	20241022	174400	1281728305	3920	3920	3920	3920	0
120	20241022	174300	1281728305	3920	3920	3920	3920	0
121	20241022	174200	1281728305	3920	3920	3920	3920	0
122	20241022	174100	1281728305	3920	3920	3920	3920	26186
123	20241022	174000	1281728305	3920	3920	3920	3920	0
124	20241022	173900	1281728305	3920	3920	3920	3920	0
125	20241022	173800	1281728305	3920	3920	3920	3920	0
126	20241022	173700	1281728305	3920	3920	3920	3920	0
127	20241022	173600	1281728305	3920	3920	3920	3920	0
128	20241022	173500	1281728305	3920	3920	3920	3920	0
129	20241022	173400	1281728305	3920	3920	3920	3920	0
130	20241022	173300	1281728305	3920	3920	3920	3920	0
131	20241022	173200	1281728305	3920	3920	3920	3920	0
132	20241022	173100	1281728305	3920	3920	3920	3920	0
133	20241022	173000	1281728305	3920	3920	3920	3920	0
134	20241022	172900	1281728305	3920	3920	3920	3920	0
135	20241022	172800	1281728305	3920	3920	3920	3920	0
136	20241022	172700	1281728305	3920	3920	3920	3920	0
137	20241022	172600	1281728305	3920	3920	3920	3920	0
138	20241022	172500	1281728305	3920	3920	3920	3920	0
139	20241022	172400	1281728305	3920	3920	3920	3920	0
140	20241022	172300	1281728305	3920	3920	3920	3920	0
141	20241022	172200	1281728305	3920	3920	3920	3920	0
142	20241022	172100	1281728305	3920	3920	3920	3920	0
143	20241022	172000	1281728305	3920	3920	3920	3920	0
144	20241022	171900	1281728305	3920	3920	3920	3920	0
145	20241022	171800	1281728305	3920	3920	3920	3920	0
146	20241022	171700	1281728305	3920	3920	3920	3920	0
147	20241022	171600	1281728305	3920	3920	3920	3920	0
148	20241022	171500	1281728305	3920	3920	3920	3920	0
149	20241022	171400	1281728305	3920	3920	3920	3920	0
150	20241022	171300	1281728305	3920	3920	3920	3920	0
151	20241022	171200	1281728305	3920	3920	3920	3920	0
152	20241022	171100	1281728305	3920	3920	3920	3920	26186
153	20241022	171000	1281728305	3920	3920	3920	3920	0
154	20241022	170900	1281728305	3920	3920	3920	3920	0
155	20241022	170800	1281728305	3920	3920	3920	3920	0
156	20241022	170700	1281728305	3920	3920	3920	3920	0
157	20241022	170600	1281728305	3920	3920	3920	3920	0
158	20241022	170500	1281728305	3920	3920	3920	3920	0
159	20241022	170400	1281728305	3920	3920	3920	3920	0
160	20241022	170300	1281728305	3920	3920	3920	3920	0
161	20241022	170200	1281728305	3920	3920	3920	3920	0
162	20241022	170100	1281728305	3920	3920	3920	3920	0
163	20241022	170000	1281728305	3920	3920	3920	3920	0
164	20241022	165900	1281728305	3920	3920	3920	3920	0
165	20241022	165800	1281728305	3920	3920	3920	3920	0
166	20241022	165700	1281728305	3920	3920	3920	3920	0
167	20241022	165600	1281728305	3920	3920	3920	3920	0
168	20241022	165500	1281728305	3920	3920	3920	3920	0
169	20241022	165400	1281728305	3920	3920	3920	3920	0
170	20241022	165300	1281728305	3920	3920	3920	3920	0
171	20241022	165200	1281728305	3920	3920	3920	3920	0
172	20241022	165100	1281728305	3920	3920	3920	3920	0
173	20241022	165000	1281728305	3920	3920	3920	3920	0
174	20241022	164900	1281728305	3920	3920	3920	3920	0
175	20241022	164800	1281728305	3920	3920	3920	3920	0
176	20241022	164700	1281728305	3920	3920	3920	3920	0
177	20241022	164600	1281728305	3920	3920	3920	3920	0
178	20241022	164500	1281728305	3920	3920	3920	3920	0
179	20241022	164400	1281728305	3920	3920	3920	3920	0
180	20241022	164300	1281728305	3920	3920	3920	3920	0
181	20241022	164200	1281728305	3920	3920	3920	3920	0
182	20241022	164100	1281728305	3920	3920	3920	3920	26186
183	20241022	164000	1281728305	3920	3920	3920	3920	0
184	20241022	163900	1281728305	3920	3920	3920	3920	0
185	20241022	163800	1281728305	3920	3920	3920	3920	0
186	20241022	163700	1281728305	3920	3920	3920	3920	0
187	20241022	163600	1281728305	3920	3920	3920	3920	0
188	20241022	163500	1281728305	3920	3920	3920	3920	0
189	20241022	163400	1281728305	3920	3920	3920	3920	0
190	20241022	163300	1281728305	3920	3920	3920	3920	0
191	20241022	163200	1281728305	3920	3920	3920	3920	0
192	20241022	163100	1281728305	3920	3920	3920	3920	0
193	20241022	163000	1281728305	3920	3920	3920	3920	0
194	20241022	162900	1281728305	3920	3920	3920	3920	0
195	20241022	162800	1281728305	3920	3920	3920	3920	0
196	20241022	162700	1281728305	3920	3920	3920	3920	0
197	20241022	162600	1281728305	3920	3920	3920	3920	0
198	20241022	162500	1281728305	3920	3920	3920	3920	0
199	20241022	162400	1281728305	3920	3920	3920	3920	0
200	20241022	162300	1281728305	3920	3920	3920	3920	0
201	20241022	162200	1281728305	3920	3920	3920	3920	0
202	20241022	162100	1281728305	3920	3920	3920	3920	0
203	20241022	162000	1281728305	3920	3920	3920	3920	0
204	20241022	161900	1281728305	3920	3920	3920	3920	0
205	20241022	161800	1281728305	3920	3920	3920	3920	0
206	20241022	161700	1281728305	3920	3920	3920	3920	0
207	20241022	161600	1281728305	3920	3920	3920	3920	0
208	20241022	161500	1281728305	3920	3920	3920	3920	0
209	20241022	161400	1281728305	3920	3920	3920	3920	0
210	20241022	161300	1281728305	3920	3920	3920	3920	0
211	20241022	161200	1281728305	3920	3920	3920	3920	0
212	20241022	161100	1281728305	3920	3920	3920	3920	26186
213	20241022	161000	1281728305	3920	3920	3920	3920	0
214	20241022	160900	1281728305	3920	3920	3920	3920	0
215	20241022	160800	1281728305	3920	3920	3920	3920	0
216	20241022	160700	1281728305	3920	3920	3920	3920	0
217	20241022	160600	1281728305	3920	3920	3920	3920	0
218	20241022	160500	1281728305	3920	3920	3920	3920	0
219	20241022	160400	1281728305	3920	3920	3920	3920	0
220	20241022	160300	1281728305	3920	3920	3920	3920	0
221	20241022	160200	1281728305	3920	3920	3920	3920	0
222	20241022	160100	1281728305	3920	3920	3920	3920	0
223	20241022	160000	1281728305	3920	3920	3920	3920	0
224	20241022	155900	1281728305	3920	3920	3920	3920	0
225	20241022	155800	1281728305	3920	3920	3920	3920	0
226	20241022	155700	1281728305	3920	3920	3920	3920	0
227	20241022	155600	1281728305	3920	3920	3920	3920	0
228	20241022	155500	1281728305	3920	3920	3920	3920	0
229	20241022	155400	1281728305	3920	3920	3920	3920	0
230	20241022	155300	1281728305	3920	3920	3920	3920	0
231	20241022	155200	1281728305	3920	3920	3920	3920	0
232	20241022	155100	1281728305	3920	3920	3920	3920	0
233	20241022	155000	1281728305	3920	3920	3920	3920	0
234	20241022	154900	1281728305	3920	3920	3920	3920	0
235	20241022	154800	1281728305	3920	3920	3920	3920	0
236	20241022	154700	1281728305	3920	3920	3920	3920	0
237	20241022	154600	1281728305	3920	3920	3920	3920	0
238	20241022	154500	1281728305	3920	3920	3920	3920	0
239	20241022	154400	1281728305	3920	3920	3920	3920	0
240	20241022	154300	1281728305	3920	3920	3920	3920	0
241	20241022	154200	1281728305	3920	3920	3920	3920	0
242	20241022	154100	1281728305	3920	3920	3920	3920	26186
243	20241022	154000	1281728305	3920	3920	3920	3920	0
244	20241022	153900	1281728305	3920	3920	3920	3920	0
245	20241022	153800	1281728305	3920	3920	3920	3920	0
246	20241022	153700	1281728305	3920	3920	3920	3920	0
247	20241022	153600	1281728305	3920	3920	3920	3920	0
248	20241022	153500	1281728305	3920	3920	3920	3920	0
249	20241022	153400	1281728305	3920	3920	3920	3920	0
250	20241022	153300	1281728305	3920	3920	3920	3920	0
251	20241022	153200	1281728305	3920	3920	3920	3920	0
252	20241022	153100	1281728305	3920	3920	3920	3920	0
253	20241022	153000	1281728305	3920	3920	3920	3920	26186
254	20241022	152900	1179079185	3940	3940	3940	3940	0
255	20241022	152800	1179079185	3940	3940	3940	3940	0
256	20241022	152700	1179079185	3940	3940	3940	3940	0
257	20241022	152600	1179079185	3940	3940	3940	3940	0
258	20241022	152500	1179079185	3940	3940	3940	3940	0
259	20241022	152400	1179079185	3940	3940	3940	3940	0
260	20241022	152300	1179079185	3940	3940	3940	3940	0
261	20241022	152200	1179079185	3940	3940	3940	3940	0
262	20241022	152100	1179079185	3940	3940	3940	3940	0
263	20241022	152000	1179079185	3940	3940	3940	3940	0
264	20241022	151900	1179079185	3940	3925	3940	3925	1506
265	20241022	151800	1173161445	3925	3935	3940	3925	8107
266	20241022	151700	1141309355	3935	3940	3945	3935	1139
267	20241022	151600	1136822055	3940	3940	3940	3940	0
268	20241022	151500	1136822055	3940	3940	3940	3940	954
269	20241022	151400	1133063295	3935	3940	3940	3935	2055
270	20241022	151300	1124975595	3940	3940	3940	3940	100
271	20241022	151200	1124581595	3940	3945	3945	3940	281
272	20241022	151100	1123474450	3950	3945	3950	3945	759
273	20241022	151000	1120479690	3935	3940	3945	3935	1651
274	20241022	150900	1113967885	3950	3950	3950	3950	100
275	20241022	150800	1113572885	3950	3930	3950	3930	2172
276	20241022	150700	1105036905	3930	3950	3950	3925	12067
277	20241022	150600	1057574010	3945	3945	3950	3945	908
278	20241022	150500	1053991720	3945	3940	3950	3940	349
279	20241022	150400	1052616360	3950	3950	3950	3940	31
280	20241022	150300	1052494010	3940	3945	3945	3940	34
281	20241022	150200	1052360025	3950	3950	3950	3950	8
282	20241022	150100	1052328425	3955	3955	3955	3955	0
283	20241022	150000	1052328425	3955	3945	3955	3945	22
284	20241022	145900	1052241625	3940	3940	3940	3940	0
285	20241022	145800	1052241625	3940	3940	3940	3940	0
286	20241022	145700	1052241625	3940	3940	3940	3940	0
287	20241022	145600	1052241625	3940	3945	3945	3940	1558
288	20241022	145500	1046095430	3940	3940	3940	3940	0
289	20241022	145400	1046095430	3940	3940	3940	3940	60
290	20241022	145300	1045859030	3940	3940	3940	3940	0
291	20241022	145200	1045859030	3940	3960	3960	3940	2891
292	20241022	145100	1034453805	3960	3960	3960	3960	0
293	20241022	145000	1034453805	3960	3950	3965	3950	201
294	20241022	144900	1033659265	3950	3950	3950	3950	0
295	20241022	144800	1033659265	3950	3950	3950	3950	4289
296	20241022	144700	1016717715	3950	3955	3955	3950	2860
297	20241022	144600	1005408025	3965	3965	3965	3960	354
298	20241022	144500	1004006175	3965	3965	3965	3965	0
299	20241022	144400	1004006175	3965	3965	3965	3965	112
300	20241022	144300	1003562095	3960	3965	3965	3960	2
301	20241022	144200	1003554170	3965	3960	3965	3960	492
302	20241022	144100	1001604890	3955	3960	3960	3955	315
303	20241022	144000	1000357565	3960	3960	3960	3960	100
304	20241022	143900	999961565	3960	3960	3960	3960	211
305	20241022	143800	999126005	3960	3960	3960	3960	1
306	20241022	143700	999122045	3960	3960	3960	3960	0
307	20241022	143600	999122045	3960	3960	3960	3960	0
308	20241022	143500	999122045	3960	3960	3960	3960	20
309	20241022	143400	999042845	3960	3955	3960	3955	25
310	20241022	143300	998943920	3955	3955	3955	3955	62
311	20241022	143200	998698710	3955	3955	3955	3955	0
312	20241022	143100	998698710	3955	3955	3955	3955	2
313	20241022	143000	998690800	3955	3955	3955	3955	0
314	20241022	142900	998690800	3955	3955	3955	3955	561
315	20241022	142800	996472045	3965	3965	3965	3965	0
316	20241022	142700	996472045	3965	3960	3965	3960	500
317	20241022	142600	994490225	3960	3955	3960	3955	789
318	20241022	142500	991368230	3965	3965	3965	3965	5
319	20241022	142400	991348405	3965	3965	3965	3965	1
320	20241022	142300	991344440	3960	3965	3965	3960	2
321	20241022	142200	991336515	3955	3955	3955	3955	340
322	20241022	142100	989991815	3975	3975	3975	3975	0
323	20241022	142000	989991815	3975	3975	3975	3975	0
324	20241022	141900	989991815	3975	3975	3975	3975	0
325	20241022	141800	989991815	3975	3975	3975	3975	0
326	20241022	141700	989991815	3975	3975	3975	3975	15
327	20241022	141600	989932190	3975	3975	3975	3975	105
328	20241022	141500	989514815	3975	3975	3975	3975	0
329	20241022	141400	989514815	3975	3960	3975	3960	1000
330	20241022	141300	985544875	3955	3955	3955	3955	0
331	20241022	141200	985544875	3955	3955	3955	3955	0
332	20241022	141100	985544875	3955	3955	3955	3955	134
333	20241022	141000	985014905	3950	3955	3955	3950	236
334	20241022	140900	984082620	3955	3955	3955	3955	197
335	20241022	140800	983303485	3955	3955	3955	3955	410
336	20241022	140700	981681935	3955	3955	3955	3955	0
337	20241022	140600	981681935	3955	3955	3955	3955	0
338	20241022	140500	981681935	3955	3955	3955	3955	164
339	20241022	140400	981033315	3955	3955	3955	3955	0
340	20241022	140300	981033315	3955	3955	3955	3955	0
341	20241022	140200	981033315	3955	3955	3955	3955	0
342	20241022	140100	981033315	3955	3955	3955	3955	0
343	20241022	140000	981033315	3955	3955	3955	3955	1000
344	20241022	135900	977078315	3960	3960	3960	3960	500
345	20241022	135800	975098315	3965	3965	3965	3965	2
346	20241022	135700	975090385	3960	3960	3960	3960	500
347	20241022	135600	973110385	3960	3960	3960	3960	65
348	20241022	135500	972852985	3960	3960	3960	3960	128
349	20241022	135400	972346105	3955	3960	3960	3955	200
350	20241022	135300	971554900	3965	3965	3965	3965	1
351	20241022	135200	971550935	3970	3970	3970	3970	0
352	20241022	135100	971550935	3970	3970	3970	3970	0
353	20241022	135000	971550935	3970	3970	3970	3970	0
354	20241022	134900	971550935	3970	3970	3970	3970	1
355	20241022	134800	971546965	3950	3950	3950	3950	0
356	20241022	134700	971546965	3950	3950	3950	3950	550
357	20241022	134600	969374465	3985	3985	3985	3985	0
358	20241022	134500	969374465	3985	3985	3985	3985	0
359	20241022	134400	969374465	3985	3960	3985	3960	301
360	20241022	134300	968179500	3950	3950	3950	3950	33
361	20241022	134200	968049150	3955	3955	3955	3955	501
362	20241022	134100	966067695	3960	3960	3960	3960	0
363	20241022	134000	966067695	3960	3960	3960	3960	37
364	20241022	133900	965921175	3960	3960	3960	3960	3
365	20241022	133800	965909295	3960	3960	3960	3960	2062
366	20241022	133700	957743775	3960	3960	3960	3960	459
367	20241022	133600	955926135	3980	3980	3980	3980	0
368	20241022	133500	955926135	3980	3980	3980	3980	0
369	20241022	133400	955926135	3980	3980	3980	3980	5
370	20241022	133300	955906235	3985	3955	3985	3955	2000
371	20241022	133200	947951285	3950	3950	3950	3950	29
372	20241022	133100	947836735	3945	3945	3945	3945	397
373	20241022	133000	946270570	3945	3945	3945	3945	0
374	20241022	132900	946270570	3945	3945	3945	3945	0
375	20241022	132800	946270570	3945	3945	3945	3945	265
376	20241022	132700	945225145	3945	3945	3945	3945	25
377	20241022	132600	945126520	3945	3945	3945	3945	150
378	20241022	132500	944534770	3945	3945	3945	3945	0
379	20241022	132400	944534770	3945	3945	3945	3945	0
380	20241022	132300	944534770	3945	3945	3945	3945	300
381	20241022	132200	943351270	3945	3945	3945	3945	0
382	20241022	132100	943351270	3945	3945	3945	3945	20
383	20241022	132000	943272370	3950	3950	3950	3950	0
384	20241022	131900	943272370	3950	3950	3950	3950	105
385	20241022	131800	942857620	3950	3950	3950	3950	1
386	20241022	131700	942853670	3940	3940	3940	3940	0
387	20241022	131600	942853670	3940	3955	3955	3940	1643
388	20241022	131500	936378385	3945	3945	3945	3945	0
389	20241022	131400	936378385	3945	3945	3945	3945	0
390	20241022	131300	936378385	3945	3955	3955	3945	1572
391	20241022	131200	930173000	3955	3955	3955	3955	0
392	20241022	131100	930173000	3955	3955	3955	3950	927
393	20241022	131000	926506720	3955	3955	3955	3955	28
394	20241022	130900	926395980	3960	3960	3960	3960	0
395	20241022	130800	926395980	3960	3960	3960	3960	0
396	20241022	130700	926395980	3960	3960	3960	3960	100
397	20241022	130600	925999980	3960	3960	3960	3960	20
398	20241022	130500	925920780	3965	3965	3965	3965	0
399	20241022	130400	925920780	3965	3965	3965	3965	0
400	20241022	130300	925920780	3965	3945	3965	3945	2301
401	20241022	130200	916843315	3950	3950	3950	3950	2811
402	20241022	130100	905739865	3955	3955	3955	3955	237
403	20241022	130000	904802530	3955	3965	3970	3955	4070
404	20241022	125900	888701420	3960	3960	3960	3960	10
405	20241022	125800	888661820	3965	3965	3965	3965	87
406	20241022	125700	888316865	3960	3960	3960	3960	0
407	20241022	125600	888316865	3960	3960	3960	3960	67
408	20241022	125500	888051545	3960	3960	3960	3960	0
409	20241022	125400	888051545	3960	3960	3960	3960	20
410	20241022	125300	887972345	3960	3960	3960	3960	19
411	20241022	125200	887897105	3955	3955	3955	3955	8
412	20241022	125100	887865465	3960	3960	3960	3960	881
413	20241022	125000	884376705	3960	3960	3960	3960	0
414	20241022	124900	884376705	3960	3960	3960	3960	124
415	20241022	124800	883885665	3960	3960	3960	3960	254
416	20241022	124700	882879825	3960	3960	3960	3960	0
417	20241022	124600	882879825	3960	3965	3965	3960	502
418	20241022	124500	880891885	3965	3965	3965	3965	0
419	20241022	124400	880891885	3965	3965	3965	3965	0
420	20241022	124300	880891885	3965	3965	3965	3965	278
421	20241022	124200	879789615	3965	3965	3965	3965	105
422	20241022	124100	879373290	3965	3965	3965	3965	0
423	20241022	124000	879373290	3965	3970	3970	3965	2042
424	20241022	123900	871274245	3970	3970	3970	3970	0
425	20241022	123800	871274245	3970	3970	3970	3970	1
426	20241022	123700	871270275	3970	3970	3970	3970	234
427	20241022	123600	870341295	3970	3970	3970	3970	100
428	20241022	123500	869944295	3975	3975	3975	3975	6
429	20241022	123400	869920445	3975	3975	3975	3975	94
430	20241022	123300	869546795	3975	3975	3975	3975	0
431	20241022	123200	869546795	3975	3975	3975	3975	0
432	20241022	123100	869546795	3975	3975	3975	3975	0
433	20241022	123000	869546795	3975	3975	3975	3975	1
434	20241022	122900	869542820	3970	3970	3970	3970	0
435	20241022	122800	869542820	3970	3970	3970	3970	0
436	20241022	122700	869542820	3970	3980	3980	3970	1983
437	20241022	122600	861670300	3975	3975	3975	3975	177
438	20241022	122500	860966725	3970	3970	3970	3970	94
439	20241022	122400	860593545	3975	3975	3975	3975	20
440	20241022	122300	860514045	3975	3975	3975	3975	0
441	20241022	122200	860514045	3975	3975	3975	3975	0
442	20241022	122100	860514045	3975	3975	3975	3975	5
443	20241022	122000	860494170	3975	3980	3980	3975	2028
444	20241022	121900	852432425	3990	3990	3990	3990	3
445	20241022	121800	852420455	3990	3990	3990	3990	1
446	20241022	121700	852416465	3980	3980	3980	3980	0
447	20241022	121600	852416465	3980	3980	3980	3980	0
448	20241022	121500	852416465	3980	3980	3980	3980	0
449	20241022	121400	852416465	3980	3990	3990	3980	123
450	20241022	121300	851926915	3995	3995	3995	3995	0
451	20241022	121200	851926915	3995	3995	3995	3995	0
452	20241022	121100	851926915	3995	3995	3995	3995	0
453	20241022	121000	851926915	3995	3995	3995	3995	70
454	20241022	120900	851647265	3990	3980	3990	3980	183
455	20241022	120800	850918025	3980	3980	3980	3980	22
456	20241022	120700	850830465	3980	3980	3980	3980	0
457	20241022	120600	850830465	3980	3980	3980	3980	0
458	20241022	120500	850830465	3980	3980	3980	3980	58
459	20241022	120400	850599625	3980	3980	3980	3980	0
460	20241022	120300	850599625	3980	3980	3980	3980	0
461	20241022	120200	850599625	3980	3975	3980	3975	35
462	20241022	120100	850460475	3975	3975	3975	3975	0
463	20241022	120000	850460475	3975	3975	3975	3975	0
464	20241022	115900	850460475	3975	3975	3975	3975	770
465	20241022	115800	847399725	3975	3975	3975	3975	0
466	20241022	115700	847399725	3975	3975	3975	3975	0
467	20241022	115600	847399725	3975	3980	3980	3975	1196
468	20241022	115500	842643145	3980	3980	3980	3980	0
469	20241022	115400	842643145	3980	3975	3980	3975	1250
470	20241022	115300	837669260	3975	3975	3975	3975	1
471	20241022	115200	837665285	3970	3970	3970	3970	0
472	20241022	115100	837665285	3970	3975	3975	3970	1012
473	20241022	115000	833647585	3975	3980	3980	3975	68
474	20241022	114900	833377150	3980	3980	3980	3980	0
475	20241022	114800	833377150	3980	3980	3980	3980	0
476	20241022	114700	833377150	3980	3980	3980	3980	0
477	20241022	114600	833377150	3980	3980	3980	3980	0
478	20241022	114500	833377150	3980	3980	3980	3980	5
479	20241022	114400	833357250	3985	3985	3985	3985	0
480	20241022	114300	833357250	3985	3980	3985	3980	17
481	20241022	114200	833289585	3975	3970	3975	3970	1077
482	20241022	114100	829013510	3965	3980	3980	3965	22000
483	20241022	114000	741731190	3985	3990	3990	3985	4000
484	20241022	113900	725785440	3990	4000	4000	3990	1500
485	20241022	113800	719790440	4000	4005	4005	4000	501
486	20241022	113700	717786435	4010	4010	4010	4010	0
487	20241022	113600	717786435	4010	4010	4010	4010	1
488	20241022	113500	717782425	4000	4000	4000	4000	0
489	20241022	113400	717782425	4000	4000	4000	4000	0
490	20241022	113300	717782425	4000	4000	4000	4000	75
491	20241022	113200	717482425	4000	4010	4010	4000	203
492	20241022	113100	716668425	4000	4000	4000	4000	0
493	20241022	113000	716668425	4000	4000	4000	4000	20
494	20241022	112900	716588425	4000	4000	4000	4000	0
495	20241022	112800	716588425	4000	4005	4005	4000	500
496	20241022	112700	714588400	4010	4010	4010	4010	163
497	20241022	112600	713934770	4010	4000	4010	4000	3214
498	20241022	112500	701049480	4000	4000	4000	4000	235
499	20241022	112400	700109480	4000	3995	4000	3985	5316
500	20241022	112300	678851495	3995	3995	3995	3995	125
501	20241022	112200	678352120	3995	3995	4000	3995	2248
502	20241022	112100	669365395	3995	3990	3995	3990	1235
503	20241022	112000	664432745	3990	3990	3990	3990	0
504	20241022	111900	664432745	3990	3990	3990	3990	0
505	20241022	111800	664432745	3990	3990	3990	3990	0
506	20241022	111700	664432745	3990	3990	3990	3990	1
507	20241022	111600	664428755	3985	3975	3990	3975	744
508	20241022	111500	661460965	3980	3975	3980	3975	51
509	20241022	111400	661258190	3970	3970	3970	3970	0
510	20241022	111300	661258190	3970	3970	3970	3970	32
511	20241022	111200	661131150	3970	3970	3970	3970	200
512	20241022	111100	660337150	3970	3970	3970	3970	1500
513	20241022	111000	654382150	3980	3980	3980	3980	0
514	20241022	110900	654382150	3980	3980	3980	3980	0
515	20241022	110800	654382150	3980	3980	3980	3980	0
516	20241022	110700	654382150	3980	3980	3980	3980	0
517	20241022	110600	654382150	3980	3980	3980	3980	309
518	20241022	110500	653152330	3980	3980	3980	3980	5
519	20241022	110400	653132430	3960	3960	3960	3960	0
520	20241022	110300	653132430	3960	3980	3980	3960	3231
521	20241022	110200	640316225	3980	3980	3980	3980	33
522	20241022	110100	640184885	3980	3980	3980	3980	68
523	20241022	110000	639914245	3985	3980	3985	3980	132
524	20241022	105900	639388385	3975	3975	3975	3975	20
525	20241022	105800	639308885	3975	3975	3975	3975	31
526	20241022	105700	639185660	3975	3975	3975	3975	300
527	20241022	105600	637993160	3975	3975	3975	3975	23
528	20241022	105500	637901735	3985	3985	3985	3985	10
529	20241022	105400	637861885	3990	3990	3990	3990	3
530	20241022	105300	637849915	3980	3980	3980	3980	31
531	20241022	105200	637726535	3980	3980	3980	3980	0
532	20241022	105100	637726535	3980	3980	3980	3980	5
533	20241022	105000	637706635	3990	3990	3990	3990	20
534	20241022	104900	637626835	3980	3980	3980	3980	543
535	20241022	104800	635465695	3985	3990	3990	3985	368
536	20241022	104700	633999190	3990	3990	3990	3990	100
537	20241022	104600	633600190	3990	3990	3990	3990	12
538	20241022	104500	633552310	3985	3980	3990	3980	114
539	20241022	104400	633097920	3990	3990	3990	3990	0
540	20241022	104300	633097920	3990	3990	3990	3990	0
541	20241022	104200	633097920	3990	3990	3990	3990	4
542	20241022	104100	633081960	4000	3985	4000	3985	100
543	20241022	104000	632682990	3985	3985	3985	3985	4
544	20241022	103900	632667050	4000	3985	4000	3985	200
545	20241022	103800	631868750	3985	3985	3985	3985	24
546	20241022	103700	631773110	3980	3980	3980	3980	0
547	20241022	103600	631773110	3980	3980	3980	3980	46
548	20241022	103500	631590030	3975	3975	3975	3975	145
549	20241022	103400	631013655	3955	3955	3955	3955	0
550	20241022	103300	631013655	3955	3955	3955	3955	0
551	20241022	103200	631013655	3955	3965	3965	3955	200
552	20241022	103100	630221955	3990	3970	3990	3970	554
553	20241022	103000	628019120	3970	3970	3970	3970	1411
554	20241022	102900	622417450	3960	3960	3960	3960	0
555	20241022	102800	622417450	3960	3960	3960	3960	18
556	20241022	102700	622346170	3960	3960	3960	3960	0
557	20241022	102600	622346170	3960	3960	3960	3960	342
558	20241022	102500	620991850	3970	3970	3970	3970	0
559	20241022	102400	620991850	3970	3955	3970	3955	3427
560	20241022	102300	607430090	3955	3950	3955	3950	36
561	20241022	102200	607287760	3945	3940	3945	3940	109
562	20241022	102100	606857805	3935	3960	3960	3935	2003
563	20241022	102000	598975255	3940	3930	3940	3930	332
564	20241022	101900	597667755	3930	3915	3930	3915	1110
565	20241022	101800	593320605	3930	3910	3930	3910	2672
566	20241022	101700	582830790	3910	3915	3920	3910	1717
567	20241022	101600	576109985	3910	3925	3925	3910	10123
568	20241022	101500	536441635	3930	3930	3930	3930	330
569	20241022	101400	535144735	3925	3950	3950	3925	13019
570	20241022	101300	483916025	3945	3945	3945	3945	2580
571	20241022	101200	473737925	3945	3955	3955	3945	16982
572	20241022	101100	406626340	3960	3960	3960	3960	4379
573	20241022	101000	389285500	3960	3965	3965	3960	632
574	20241022	100900	386779870	3975	3975	3975	3975	150
575	20241022	100800	386183620	3980	3965	3980	3965	111
576	20241022	100700	385741990	3965	3965	3970	3965	5000
577	20241022	100600	365916770	3985	3970	3985	3970	192
578	20241022	100500	365153870	3965	3965	3970	3965	274
579	20241022	100400	364066410	3960	3960	3960	3960	500
580	20241022	100300	362086410	3960	3970	3970	3960	128
581	20241022	100200	361579520	3960	3965	3970	3960	963
582	20241022	100100	357761340	3965	3965	3965	3965	2108
583	20241022	100000	349403120	3965	3965	3965	3965	3180
584	20241022	095900	336794420	3970	3970	3970	3970	134
585	20241022	095800	336262440	3970	3970	3970	3970	114
586	20241022	095700	335809860	3970	3970	3970	3970	338
587	20241022	095600	334468000	3970	3970	3970	3970	0
588	20241022	095500	334468000	3970	3970	3975	3965	5195
589	20241022	095400	313869545	3970	3970	3970	3970	40
590	20241022	095300	313710745	3980	3980	3980	3980	10
591	20241022	095200	313670945	3965	3965	3980	3965	62
592	20241022	095100	313424965	3965	3980	3980	3965	175
593	20241022	095000	312730865	3990	3990	3990	3990	0
594	20241022	094900	312730865	3990	3960	3990	3960	2005
595	20241022	094800	304780845	3960	3960	3960	3960	100
596	20241022	094700	304384845	3960	3965	3965	3960	1606
597	20241022	094600	298023195	3965	3965	3965	3965	414
598	20241022	094500	296381685	3960	3965	3965	3960	5644
599	20241022	094400	274016040	3970	3985	3985	3970	12666
600	20241022	094300	223636230	3995	3985	3995	3985	325
601	20241022	094200	222340915	3985	4000	4000	3985	6
602	20241022	094100	222316990	3985	3990	4000	3985	70
603	20241022	094000	222037870	3985	3985	3985	3985	3
604	20241022	093900	222025915	3990	3985	3990	3985	283
605	20241022	093800	220898155	3985	3990	3990	3985	55
606	20241022	093700	220678865	4000	4000	4000	4000	6
607	20241022	093600	220654865	4000	3990	4000	3985	5042
608	20241022	093500	200555010	3995	3995	3995	3990	370
609	20241022	093400	199078680	3990	3995	3995	3990	427
610	20241022	093300	197374925	3990	3990	3990	3990	1323
611	20241022	093200	192096155	3990	3990	3990	3990	12
612	20241022	093100	192048275	3990	3990	3990	3990	261
613	20241022	093000	191006885	3985	4000	4000	3985	233
614	20241022	092900	190077650	3995	3990	3995	3990	11
615	20241022	092800	190033755	4000	4000	4000	4000	0
616	20241022	092700	190033755	4000	3995	4000	3980	6959
617	20241022	092600	162286065	3995	3995	3995	3995	20
618	20241022	092500	162206165	3995	3995	3995	3995	1
619	20241022	092400	162202170	3995	4005	4005	3995	1713
620	20241022	092300	155358375	4005	4005	4005	4005	279
621	20241022	092200	154240980	4005	4005	4005	4005	1189
622	20241022	092100	149479035	4000	4000	4000	4000	505
623	20241022	092000	147459035	4000	4005	4005	4000	31
624	20241022	091900	147335030	4005	4005	4005	4005	0
625	20241022	091800	147335030	4005	4005	4005	4005	0
626	20241022	091700	147335030	4005	4005	4005	4005	100
627	20241022	091600	146934530	3995	3995	4005	3990	2430
628	20241022	091500	137229480	3995	3995	3995	3995	1
629	20241022	091400	137225485	3995	4005	4005	3995	20
630	20241022	091300	137145575	3995	3990	3995	3990	16606
631	20241022	091200	70807815	3990	3990	3990	3990	96
632	20241022	091100	70424775	3990	3995	3995	3985	2035
633	20241022	091000	62309020	4000	4000	4005	4000	267
634	20241022	090900	61240685	3995	4000	4000	3995	1369
635	20241022	090800	55771525	3995	3995	3995	3995	0
636	20241022	090700	55771525	3995	4000	4000	3995	450
637	20241022	090600	53972645	4025	4005	4025	4005	753
638	20241022	090500	50956860	4005	4005	4005	4005	28
639	20241022	090400	50844720	4000	4000	4000	4000	249
640	20241022	090300	49848720	4000	4035	4035	4000	4871
641	20241022	090200	30321645	4030	4040	4045	4020	663
642	20241022	090100	27643900	4055	4020	4055	4015	302
643	20241022	090000	26431000	4060	4000	4075	4000	6598