KissMeData/241790/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205600	172900220	5820	5820	5820	5820	229
3	20241022	205500	172900220	5820	5820	5820	5820	0
4	20241022	205400	172900220	5820	5820	5820	5820	0
5	20241022	205300	172900220	5820	5820	5820	5820	0
6	20241022	205200	172900220	5820	5820	5820	5820	0
7	20241022	205100	172900220	5820	5820	5820	5820	0
8	20241022	205000	172900220	5820	5820	5820	5820	0
9	20241022	204900	172900220	5820	5820	5820	5820	0
10	20241022	204800	172900220	5820	5820	5820	5820	0
11	20241022	204700	172900220	5820	5820	5820	5820	0
12	20241022	204600	172900220	5820	5820	5820	5820	0
13	20241022	204500	172900220	5820	5820	5820	5820	0
14	20241022	204400	172900220	5820	5820	5820	5820	0
15	20241022	204300	172900220	5820	5820	5820	5820	0
16	20241022	204200	172900220	5820	5820	5820	5820	0
17	20241022	204100	172900220	5820	5820	5820	5820	0
18	20241022	204000	172900220	5820	5820	5820	5820	0
19	20241022	203900	172900220	5820	5820	5820	5820	0
20	20241022	203800	172900220	5820	5820	5820	5820	0
21	20241022	203700	172900220	5820	5820	5820	5820	0
22	20241022	203600	172900220	5820	5820	5820	5820	0
23	20241022	203500	172900220	5820	5820	5820	5820	0
24	20241022	203400	172900220	5820	5820	5820	5820	0
25	20241022	203300	172900220	5820	5820	5820	5820	0
26	20241022	203200	172900220	5820	5820	5820	5820	0
27	20241022	203100	172900220	5820	5820	5820	5820	0
28	20241022	203000	172900220	5820	5820	5820	5820	0
29	20241022	202900	172900220	5820	5820	5820	5820	0
30	20241022	202800	172900220	5820	5820	5820	5820	0
31	20241022	202700	172900220	5820	5820	5820	5820	0
32	20241022	202600	172900220	5820	5820	5820	5820	229
33	20241022	202500	172900220	5820	5820	5820	5820	0
34	20241022	202400	172900220	5820	5820	5820	5820	0
35	20241022	202300	172900220	5820	5820	5820	5820	0
36	20241022	202200	172900220	5820	5820	5820	5820	0
37	20241022	202100	172900220	5820	5820	5820	5820	0
38	20241022	202000	172900220	5820	5820	5820	5820	0
39	20241022	201900	172900220	5820	5820	5820	5820	0
40	20241022	201800	172900220	5820	5820	5820	5820	0
41	20241022	201700	172900220	5820	5820	5820	5820	0
42	20241022	201600	172900220	5820	5820	5820	5820	0
43	20241022	201500	172900220	5820	5820	5820	5820	0
44	20241022	201400	172900220	5820	5820	5820	5820	0
45	20241022	201300	172900220	5820	5820	5820	5820	0
46	20241022	201200	172900220	5820	5820	5820	5820	0
47	20241022	201100	172900220	5820	5820	5820	5820	0
48	20241022	201000	172900220	5820	5820	5820	5820	0
49	20241022	200900	172900220	5820	5820	5820	5820	0
50	20241022	200800	172900220	5820	5820	5820	5820	0
51	20241022	200700	172900220	5820	5820	5820	5820	0
52	20241022	200600	172900220	5820	5820	5820	5820	0
53	20241022	200500	172900220	5820	5820	5820	5820	0
54	20241022	200400	172900220	5820	5820	5820	5820	0
55	20241022	200300	172900220	5820	5820	5820	5820	0
56	20241022	200200	172900220	5820	5820	5820	5820	0
57	20241022	200100	172900220	5820	5820	5820	5820	0
58	20241022	200000	172900220	5820	5820	5820	5820	0
59	20241022	195900	172900220	5820	5820	5820	5820	0
60	20241022	195800	172900220	5820	5820	5820	5820	0
61	20241022	195700	172900220	5820	5820	5820	5820	0
62	20241022	195600	172900220	5820	5820	5820	5820	229
63	20241022	195500	172900220	5820	5820	5820	5820	0
64	20241022	195400	172900220	5820	5820	5820	5820	0
65	20241022	195300	172900220	5820	5820	5820	5820	0
66	20241022	195200	172900220	5820	5820	5820	5820	0
67	20241022	195100	172900220	5820	5820	5820	5820	0
68	20241022	195000	172900220	5820	5820	5820	5820	0
69	20241022	194900	172900220	5820	5820	5820	5820	0
70	20241022	194800	172900220	5820	5820	5820	5820	0
71	20241022	194700	172900220	5820	5820	5820	5820	0
72	20241022	194600	172900220	5820	5820	5820	5820	0
73	20241022	194500	172900220	5820	5820	5820	5820	0
74	20241022	194400	172900220	5820	5820	5820	5820	0
75	20241022	194300	172900220	5820	5820	5820	5820	0
76	20241022	194200	172900220	5820	5820	5820	5820	0
77	20241022	194100	172900220	5820	5820	5820	5820	0
78	20241022	194000	172900220	5820	5820	5820	5820	0
79	20241022	193900	172900220	5820	5820	5820	5820	0
80	20241022	193800	172900220	5820	5820	5820	5820	0
81	20241022	193700	172900220	5820	5820	5820	5820	0
82	20241022	193600	172900220	5820	5820	5820	5820	0
83	20241022	193500	172900220	5820	5820	5820	5820	0
84	20241022	193400	172900220	5820	5820	5820	5820	0
85	20241022	193300	172900220	5820	5820	5820	5820	0
86	20241022	193200	172900220	5820	5820	5820	5820	0
87	20241022	193100	172900220	5820	5820	5820	5820	0
88	20241022	193000	172900220	5820	5820	5820	5820	0
89	20241022	192900	172900220	5820	5820	5820	5820	0
90	20241022	192800	172900220	5820	5820	5820	5820	0
91	20241022	192700	172900220	5820	5820	5820	5820	0
92	20241022	192600	172900220	5820	5820	5820	5820	229
93	20241022	192500	172900220	5820	5820	5820	5820	0
94	20241022	192400	172900220	5820	5820	5820	5820	0
95	20241022	192300	172900220	5820	5820	5820	5820	0
96	20241022	192200	172900220	5820	5820	5820	5820	0
97	20241022	192100	172900220	5820	5820	5820	5820	0
98	20241022	192000	172900220	5820	5820	5820	5820	0
99	20241022	191900	172900220	5820	5820	5820	5820	0
100	20241022	191800	172900220	5820	5820	5820	5820	0
101	20241022	191700	172900220	5820	5820	5820	5820	0
102	20241022	191600	172900220	5820	5820	5820	5820	0
103	20241022	191500	172900220	5820	5820	5820	5820	0
104	20241022	191400	172900220	5820	5820	5820	5820	0
105	20241022	191300	172900220	5820	5820	5820	5820	0
106	20241022	191200	172900220	5820	5820	5820	5820	0
107	20241022	191100	172900220	5820	5820	5820	5820	0
108	20241022	191000	172900220	5820	5820	5820	5820	0
109	20241022	190900	172900220	5820	5820	5820	5820	0
110	20241022	190800	172900220	5820	5820	5820	5820	0
111	20241022	190700	172900220	5820	5820	5820	5820	0
112	20241022	190600	172900220	5820	5820	5820	5820	0
113	20241022	190500	172900220	5820	5820	5820	5820	0
114	20241022	190400	172900220	5820	5820	5820	5820	0
115	20241022	190300	172900220	5820	5820	5820	5820	0
116	20241022	190200	172900220	5820	5820	5820	5820	0
117	20241022	190100	172900220	5820	5820	5820	5820	0
118	20241022	190000	172900220	5820	5820	5820	5820	0
119	20241022	185900	172900220	5820	5820	5820	5820	0
120	20241022	185800	172900220	5820	5820	5820	5820	0
121	20241022	185700	172900220	5820	5820	5820	5820	0
122	20241022	185600	172900220	5820	5820	5820	5820	229
123	20241022	185500	172900220	5820	5820	5820	5820	0
124	20241022	185400	172900220	5820	5820	5820	5820	0
125	20241022	185300	172900220	5820	5820	5820	5820	0
126	20241022	185200	172900220	5820	5820	5820	5820	0
127	20241022	185100	172900220	5820	5820	5820	5820	0
128	20241022	185000	172900220	5820	5820	5820	5820	0
129	20241022	184900	172900220	5820	5820	5820	5820	0
130	20241022	184800	172900220	5820	5820	5820	5820	0
131	20241022	184700	172900220	5820	5820	5820	5820	0
132	20241022	184600	172900220	5820	5820	5820	5820	0
133	20241022	184500	172900220	5820	5820	5820	5820	0
134	20241022	184400	172900220	5820	5820	5820	5820	0
135	20241022	184300	172900220	5820	5820	5820	5820	0
136	20241022	184200	172900220	5820	5820	5820	5820	0
137	20241022	184100	172900220	5820	5820	5820	5820	0
138	20241022	184000	172900220	5820	5820	5820	5820	0
139	20241022	183900	172900220	5820	5820	5820	5820	0
140	20241022	183800	172900220	5820	5820	5820	5820	0
141	20241022	183700	172900220	5820	5820	5820	5820	0
142	20241022	183600	172900220	5820	5820	5820	5820	0
143	20241022	183500	172900220	5820	5820	5820	5820	0
144	20241022	183400	172900220	5820	5820	5820	5820	0
145	20241022	183300	172900220	5820	5820	5820	5820	0
146	20241022	183200	172900220	5820	5820	5820	5820	0
147	20241022	183100	172900220	5820	5820	5820	5820	0
148	20241022	183000	172900220	5820	5820	5820	5820	0
149	20241022	182900	172900220	5820	5820	5820	5820	0
150	20241022	182800	172900220	5820	5820	5820	5820	0
151	20241022	182700	172900220	5820	5820	5820	5820	0
152	20241022	182600	172900220	5820	5820	5820	5820	229
153	20241022	182500	172900220	5820	5820	5820	5820	0
154	20241022	182400	172900220	5820	5820	5820	5820	0
155	20241022	182300	172900220	5820	5820	5820	5820	0
156	20241022	182200	172900220	5820	5820	5820	5820	0
157	20241022	182100	172900220	5820	5820	5820	5820	0
158	20241022	182000	172900220	5820	5820	5820	5820	0
159	20241022	181900	172900220	5820	5820	5820	5820	0
160	20241022	181800	172900220	5820	5820	5820	5820	0
161	20241022	181700	172900220	5820	5820	5820	5820	0
162	20241022	181600	172900220	5820	5820	5820	5820	0
163	20241022	181500	172900220	5820	5820	5820	5820	0
164	20241022	181400	172900220	5820	5820	5820	5820	0
165	20241022	181300	172900220	5820	5820	5820	5820	0
166	20241022	181200	172900220	5820	5820	5820	5820	0
167	20241022	181100	172900220	5820	5820	5820	5820	0
168	20241022	181000	172900220	5820	5820	5820	5820	0
169	20241022	180900	172900220	5820	5820	5820	5820	0
170	20241022	180800	172900220	5820	5820	5820	5820	0
171	20241022	180700	172900220	5820	5820	5820	5820	0
172	20241022	180600	172900220	5820	5820	5820	5820	0
173	20241022	180500	172900220	5820	5820	5820	5820	0
174	20241022	180400	172900220	5820	5820	5820	5820	0
175	20241022	180300	172900220	5820	5820	5820	5820	0
176	20241022	180200	172900220	5820	5820	5820	5820	0
177	20241022	180100	172900220	5820	5820	5820	5820	0
178	20241022	180000	172900220	5820	5820	5820	5820	0
179	20241022	175900	172900220	5820	5820	5820	5820	0
180	20241022	175800	172900220	5820	5820	5820	5820	0
181	20241022	175700	172900220	5820	5820	5820	5820	0
182	20241022	175600	172900220	5820	5820	5820	5820	229
183	20241022	175500	172900220	5820	5820	5820	5820	0
184	20241022	175400	172900220	5820	5820	5820	5820	0
185	20241022	175300	172900220	5820	5820	5820	5820	0
186	20241022	175200	172900220	5820	5820	5820	5820	0
187	20241022	175100	172900220	5820	5820	5820	5820	0
188	20241022	175000	172900220	5820	5820	5820	5820	0
189	20241022	174900	172900220	5820	5820	5820	5820	0
190	20241022	174800	172900220	5820	5820	5820	5820	0
191	20241022	174700	172900220	5820	5820	5820	5820	0
192	20241022	174600	172900220	5820	5820	5820	5820	0
193	20241022	174500	172900220	5820	5820	5820	5820	0
194	20241022	174400	172900220	5820	5820	5820	5820	0
195	20241022	174300	172900220	5820	5820	5820	5820	0
196	20241022	174200	172900220	5820	5820	5820	5820	0
197	20241022	174100	172900220	5820	5820	5820	5820	0
198	20241022	174000	172900220	5820	5820	5820	5820	0
199	20241022	173900	172900220	5820	5820	5820	5820	0
200	20241022	173800	172900220	5820	5820	5820	5820	0
201	20241022	173700	172900220	5820	5820	5820	5820	0
202	20241022	173600	172900220	5820	5820	5820	5820	0
203	20241022	173500	172900220	5820	5820	5820	5820	0
204	20241022	173400	172900220	5820	5820	5820	5820	0
205	20241022	173300	172900220	5820	5820	5820	5820	0
206	20241022	173200	172900220	5820	5820	5820	5820	0
207	20241022	173100	172900220	5820	5820	5820	5820	0
208	20241022	173000	172900220	5820	5820	5820	5820	0
209	20241022	172900	172900220	5820	5820	5820	5820	0
210	20241022	172800	172900220	5820	5820	5820	5820	0
211	20241022	172700	172900220	5820	5820	5820	5820	0
212	20241022	172600	172900220	5820	5820	5820	5820	229
213	20241022	172500	172900220	5820	5820	5820	5820	0
214	20241022	172400	172900220	5820	5820	5820	5820	0
215	20241022	172300	172900220	5820	5820	5820	5820	0
216	20241022	172200	172900220	5820	5820	5820	5820	0
217	20241022	172100	172900220	5820	5820	5820	5820	0
218	20241022	172000	172900220	5820	5820	5820	5820	0
219	20241022	171900	172900220	5820	5820	5820	5820	0
220	20241022	171800	172900220	5820	5820	5820	5820	0
221	20241022	171700	172900220	5820	5820	5820	5820	0
222	20241022	171600	172900220	5820	5820	5820	5820	0
223	20241022	171500	172900220	5820	5820	5820	5820	0
224	20241022	171400	172900220	5820	5820	5820	5820	0
225	20241022	171300	172900220	5820	5820	5820	5820	0
226	20241022	171200	172900220	5820	5820	5820	5820	0
227	20241022	171100	172900220	5820	5820	5820	5820	0
228	20241022	171000	172900220	5820	5820	5820	5820	0
229	20241022	170900	172900220	5820	5820	5820	5820	0
230	20241022	170800	172900220	5820	5820	5820	5820	0
231	20241022	170700	172900220	5820	5820	5820	5820	0
232	20241022	170600	172900220	5820	5820	5820	5820	0
233	20241022	170500	172900220	5820	5820	5820	5820	0
234	20241022	170400	172900220	5820	5820	5820	5820	0
235	20241022	170300	172900220	5820	5820	5820	5820	0
236	20241022	170200	172900220	5820	5820	5820	5820	0
237	20241022	170100	172900220	5820	5820	5820	5820	0
238	20241022	170000	172900220	5820	5820	5820	5820	0
239	20241022	165900	172900220	5820	5820	5820	5820	0
240	20241022	165800	172900220	5820	5820	5820	5820	0
241	20241022	165700	172900220	5820	5820	5820	5820	0
242	20241022	165600	172900220	5820	5820	5820	5820	229
243	20241022	165500	172900220	5820	5820	5820	5820	0
244	20241022	165400	172900220	5820	5820	5820	5820	0
245	20241022	165300	172900220	5820	5820	5820	5820	0
246	20241022	165200	172900220	5820	5820	5820	5820	0
247	20241022	165100	172900220	5820	5820	5820	5820	0
248	20241022	165000	172900220	5820	5820	5820	5820	0
249	20241022	164900	172900220	5820	5820	5820	5820	0
250	20241022	164800	172900220	5820	5820	5820	5820	0
251	20241022	164700	172900220	5820	5820	5820	5820	0
252	20241022	164600	172900220	5820	5820	5820	5820	0
253	20241022	164500	172900220	5820	5820	5820	5820	0
254	20241022	164400	172900220	5820	5820	5820	5820	0
255	20241022	164300	172900220	5820	5820	5820	5820	0
256	20241022	164200	172900220	5820	5820	5820	5820	0
257	20241022	164100	172900220	5820	5820	5820	5820	0
258	20241022	164000	172900220	5820	5820	5820	5820	0
259	20241022	163900	172900220	5820	5820	5820	5820	0
260	20241022	163800	172900220	5820	5820	5820	5820	0
261	20241022	163700	172900220	5820	5820	5820	5820	0
262	20241022	163600	172900220	5820	5820	5820	5820	0
263	20241022	163500	172900220	5820	5820	5820	5820	0
264	20241022	163400	172900220	5820	5820	5820	5820	0
265	20241022	163300	172900220	5820	5820	5820	5820	0
266	20241022	163200	172900220	5820	5820	5820	5820	0
267	20241022	163100	172900220	5820	5820	5820	5820	0
268	20241022	163000	172900220	5820	5820	5820	5820	0
269	20241022	162900	172900220	5820	5820	5820	5820	0
270	20241022	162800	172900220	5820	5820	5820	5820	0
271	20241022	162700	172900220	5820	5820	5820	5820	0
272	20241022	162600	172900220	5820	5820	5820	5820	229
273	20241022	162500	172900220	5820	5820	5820	5820	0
274	20241022	162400	172900220	5820	5820	5820	5820	0
275	20241022	162300	172900220	5820	5820	5820	5820	0
276	20241022	162200	172900220	5820	5820	5820	5820	0
277	20241022	162100	172900220	5820	5820	5820	5820	0
278	20241022	162000	172900220	5820	5820	5820	5820	0
279	20241022	161900	172900220	5820	5820	5820	5820	0
280	20241022	161800	172900220	5820	5820	5820	5820	0
281	20241022	161700	172900220	5820	5820	5820	5820	0
282	20241022	161600	172900220	5820	5820	5820	5820	0
283	20241022	161500	172900220	5820	5820	5820	5820	0
284	20241022	161400	172900220	5820	5820	5820	5820	0
285	20241022	161300	172900220	5820	5820	5820	5820	0
286	20241022	161200	172900220	5820	5820	5820	5820	0
287	20241022	161100	172900220	5820	5820	5820	5820	0
288	20241022	161000	172900220	5820	5820	5820	5820	0
289	20241022	160900	172900220	5820	5820	5820	5820	0
290	20241022	160800	172900220	5820	5820	5820	5820	0
291	20241022	160700	172900220	5820	5820	5820	5820	0
292	20241022	160600	172900220	5820	5820	5820	5820	0
293	20241022	160500	172900220	5820	5820	5820	5820	0
294	20241022	160400	172900220	5820	5820	5820	5820	0
295	20241022	160300	172900220	5820	5820	5820	5820	0
296	20241022	160200	172900220	5820	5820	5820	5820	0
297	20241022	160100	172900220	5820	5820	5820	5820	0
298	20241022	160000	172900220	5820	5820	5820	5820	0
299	20241022	155900	172900220	5820	5820	5820	5820	0
300	20241022	155800	172900220	5820	5820	5820	5820	0
301	20241022	155700	172900220	5820	5820	5820	5820	0
302	20241022	155600	172900220	5820	5820	5820	5820	229
303	20241022	155500	172900220	5820	5820	5820	5820	0
304	20241022	155400	172900220	5820	5820	5820	5820	0
305	20241022	155300	172900220	5820	5820	5820	5820	0
306	20241022	155200	172900220	5820	5820	5820	5820	0
307	20241022	155100	172900220	5820	5820	5820	5820	0
308	20241022	155000	172900220	5820	5820	5820	5820	0
309	20241022	154900	172900220	5820	5820	5820	5820	0
310	20241022	154800	172900220	5820	5820	5820	5820	0
311	20241022	154700	172900220	5820	5820	5820	5820	0
312	20241022	154600	172900220	5820	5820	5820	5820	0
313	20241022	154500	172900220	5820	5820	5820	5820	0
314	20241022	154400	172900220	5820	5820	5820	5820	0
315	20241022	154300	172900220	5820	5820	5820	5820	0
316	20241022	154200	172900220	5820	5820	5820	5820	0
317	20241022	154100	172900220	5820	5820	5820	5820	0
318	20241022	154000	172900220	5820	5820	5820	5820	0
319	20241022	153900	172900220	5820	5820	5820	5820	0
320	20241022	153800	172900220	5820	5820	5820	5820	0
321	20241022	153700	172900220	5820	5820	5820	5820	0
322	20241022	153600	172900220	5820	5820	5820	5820	0
323	20241022	153500	172900220	5820	5820	5820	5820	0
324	20241022	153400	172900220	5820	5820	5820	5820	0
325	20241022	153300	172900220	5820	5820	5820	5820	0
326	20241022	153200	172900220	5820	5820	5820	5820	0
327	20241022	153100	172900220	5820	5820	5820	5820	0
328	20241022	153000	172900220	5820	5820	5820	5820	229
329	20241022	152900	171567440	5790	5790	5790	5790	0
330	20241022	152800	171567440	5790	5790	5790	5790	0
331	20241022	152700	171567440	5790	5790	5790	5790	0
332	20241022	152600	171567440	5790	5790	5790	5790	0
333	20241022	152500	171567440	5790	5790	5790	5790	0
334	20241022	152400	171567440	5790	5790	5790	5790	0
335	20241022	152300	171567440	5790	5790	5790	5790	0
336	20241022	152200	171567440	5790	5790	5790	5790	0
337	20241022	152100	171567440	5790	5790	5790	5790	0
338	20241022	152000	171567440	5790	5790	5790	5790	0
339	20241022	151900	171567440	5790	5770	5790	5750	545
340	20241022	151800	168414250	5790	5780	5790	5780	5
341	20241022	151700	168385330	5790	5790	5790	5790	2
342	20241022	151600	168373750	5790	5790	5790	5790	0
343	20241022	151500	168373750	5790	5790	5790	5790	1
344	20241022	151400	168367960	5780	5780	5780	5780	10
345	20241022	151300	168310160	5790	5790	5790	5790	0
346	20241022	151200	168310160	5790	5790	5790	5790	0
347	20241022	151100	168310160	5790	5790	5790	5790	0
348	20241022	151000	168310160	5790	5750	5790	5750	45
349	20241022	150900	168051370	5750	5750	5750	5750	30
350	20241022	150800	167878870	5750	5750	5750	5750	0
351	20241022	150700	167878870	5750	5780	5780	5750	227
352	20241022	150600	166571220	5800	5800	5800	5790	13
353	20241022	150500	166495860	5770	5770	5770	5770	6
354	20241022	150400	166461240	5770	5770	5770	5770	6
355	20241022	150300	166426620	5770	5780	5780	5770	157
356	20241022	150200	165520710	5780	5780	5780	5780	0
357	20241022	150100	165520710	5780	5800	5800	5780	5
358	20241022	150000	165491790	5790	5800	5800	5790	2
359	20241022	145900	165480200	5780	5780	5780	5780	280
360	20241022	145800	163861800	5780	5780	5780	5780	516
361	20241022	145700	160879320	5800	5800	5800	5800	0
362	20241022	145600	160879320	5800	5800	5800	5800	0
363	20241022	145500	160879320	5800	5780	5800	5780	35
364	20241022	145400	160677000	5790	5790	5790	5790	0
365	20241022	145300	160677000	5790	5790	5790	5790	0
366	20241022	145200	160677000	5790	5790	5790	5790	1
367	20241022	145100	160671210	5780	5780	5780	5780	761
368	20241022	145000	156272630	5780	5780	5780	5780	0
369	20241022	144900	156272630	5780	5780	5780	5780	0
370	20241022	144800	156272630	5780	5810	5810	5780	619
371	20241022	144700	152691440	5820	5820	5820	5820	2
372	20241022	144600	152679800	5820	5830	5830	5820	4
373	20241022	144500	152656500	5820	5830	5830	5820	8
374	20241022	144400	152609900	5820	5830	5830	5820	4
375	20241022	144300	152586600	5820	5820	5820	5820	2
376	20241022	144200	152574960	5830	5830	5830	5830	0
377	20241022	144100	152574960	5830	5830	5830	5830	0
378	20241022	144000	152574960	5830	5830	5830	5830	0
379	20241022	143900	152574960	5830	5830	5830	5830	0
380	20241022	143800	152574960	5830	5830	5830	5830	0
381	20241022	143700	152574960	5830	5830	5830	5830	0
382	20241022	143600	152574960	5830	5830	5830	5830	0
383	20241022	143500	152574960	5830	5830	5830	5830	0
384	20241022	143400	152574960	5830	5830	5830	5830	0
385	20241022	143300	152574960	5830	5830	5830	5830	0
386	20241022	143200	152574960	5830	5830	5830	5830	0
387	20241022	143100	152574960	5830	5830	5830	5830	1
388	20241022	143000	152569130	5820	5820	5820	5820	1
389	20241022	142900	152563310	5820	5820	5820	5820	0
390	20241022	142800	152563310	5820	5820	5820	5820	1
391	20241022	142700	152557490	5820	5820	5830	5820	6
392	20241022	142600	152522550	5830	5830	5830	5820	5
393	20241022	142500	152493410	5820	5810	5820	5800	6
394	20241022	142400	152458570	5820	5820	5820	5820	0
395	20241022	142300	152458570	5820	5830	5830	5820	4
396	20241022	142200	152435270	5820	5820	5820	5820	2
397	20241022	142100	152423630	5830	5820	5830	5820	4
398	20241022	142000	152400330	5830	5810	5830	5810	12
399	20241022	141900	152330570	5820	5820	5830	5820	6
400	20241022	141800	152295630	5830	5820	5830	5820	6
401	20241022	141700	152260680	5830	5830	5830	5830	0
402	20241022	141600	152260680	5830	5810	5830	5810	18
403	20241022	141500	152155920	5820	5820	5820	5820	2
404	20241022	141400	152144280	5820	5820	5820	5820	0
405	20241022	141300	152144280	5820	5820	5820	5820	100
406	20241022	141200	151562280	5830	5830	5830	5830	0
407	20241022	141100	151562280	5830	5830	5830	5830	0
408	20241022	141000	151562280	5830	5830	5830	5830	0
409	20241022	140900	151562280	5830	5830	5830	5830	0
410	20241022	140800	151562280	5830	5830	5830	5830	0
411	20241022	140700	151562280	5830	5830	5830	5830	0
412	20241022	140600	151562280	5830	5830	5830	5830	0
413	20241022	140500	151562280	5830	5830	5830	5830	0
414	20241022	140400	151562280	5830	5830	5830	5830	0
415	20241022	140300	151562280	5830	5830	5830	5830	3
416	20241022	140200	151544790	5830	5830	5830	5830	1
417	20241022	140100	151538960	5830	5830	5830	5830	0
418	20241022	140000	151538960	5830	5830	5830	5830	0
419	20241022	135900	151538960	5830	5830	5830	5830	0
420	20241022	135800	151538960	5830	5830	5830	5830	0
421	20241022	135700	151538960	5830	5830	5830	5830	0
422	20241022	135600	151538960	5830	5830	5830	5830	0
423	20241022	135500	151538960	5830	5830	5830	5830	0
424	20241022	135400	151538960	5830	5830	5830	5830	0
425	20241022	135300	151538960	5830	5830	5830	5830	21
426	20241022	135200	151416530	5830	5830	5830	5830	0
427	20241022	135100	151416530	5830	5830	5830	5830	4
428	20241022	135000	151393210	5830	5830	5830	5830	3
429	20241022	134900	151375720	5830	5830	5830	5830	0
430	20241022	134800	151375720	5830	5830	5830	5830	0
431	20241022	134700	151375720	5830	5830	5830	5830	1
432	20241022	134600	151369890	5830	5830	5830	5830	0
433	20241022	134500	151369890	5830	5830	5830	5830	0
434	20241022	134400	151369890	5830	5830	5830	5830	0
435	20241022	134300	151369890	5830	5830	5830	5830	1
436	20241022	134200	151364060	5820	5820	5820	5820	0
437	20241022	134100	151364060	5820	5820	5820	5820	10
438	20241022	134000	151305860	5820	5820	5820	5820	0
439	20241022	133900	151305860	5820	5820	5820	5820	35
440	20241022	133800	151102160	5820	5820	5820	5820	0
441	20241022	133700	151102160	5820	5820	5820	5820	0
442	20241022	133600	151102160	5820	5820	5820	5820	0
443	20241022	133500	151102160	5820	5820	5820	5820	0
444	20241022	133400	151102160	5820	5820	5820	5820	1
445	20241022	133300	151096340	5830	5830	5830	5830	0
446	20241022	133200	151096340	5830	5830	5830	5830	0
447	20241022	133100	151096340	5830	5830	5830	5830	3
448	20241022	133000	151078850	5830	5820	5830	5820	2
449	20241022	132900	151067200	5830	5830	5830	5830	11
450	20241022	132800	151003070	5820	5820	5820	5820	0
451	20241022	132700	151003070	5820	5820	5820	5820	0
452	20241022	132600	151003070	5820	5820	5820	5820	0
453	20241022	132500	151003070	5820	5820	5820	5820	0
454	20241022	132400	151003070	5820	5820	5820	5820	1
455	20241022	132300	150997250	5820	5820	5820	5820	0
456	20241022	132200	150997250	5820	5820	5820	5820	2
457	20241022	132100	150985610	5830	5800	5830	5800	13
458	20241022	132000	150910120	5790	5790	5790	5790	0
459	20241022	131900	150910120	5790	5790	5790	5790	0
460	20241022	131800	150910120	5790	5790	5790	5790	1599
461	20241022	131700	141651910	5790	5790	5790	5790	0
462	20241022	131600	141651910	5790	5790	5790	5790	35
463	20241022	131500	141449260	5790	5790	5790	5790	0
464	20241022	131400	141449260	5790	5790	5790	5790	0
465	20241022	131300	141449260	5790	5790	5790	5790	0
466	20241022	131200	141449260	5790	5790	5790	5790	0
467	20241022	131100	141449260	5790	5790	5790	5790	0
468	20241022	131000	141449260	5790	5790	5790	5790	0
469	20241022	130900	141449260	5790	5790	5790	5790	0
470	20241022	130800	141449260	5790	5790	5790	5790	1
471	20241022	130700	141443470	5790	5790	5790	5790	0
472	20241022	130600	141443470	5790	5790	5790	5790	0
473	20241022	130500	141443470	5790	5790	5790	5790	0
474	20241022	130400	141443470	5790	5790	5790	5790	29
475	20241022	130300	141275560	5790	5790	5790	5790	0
476	20241022	130200	141275560	5790	5790	5790	5790	0
477	20241022	130100	141275560	5790	5790	5790	5790	7
478	20241022	130000	141235030	5790	5790	5790	5790	0
479	20241022	125900	141235030	5790	5790	5790	5790	4
480	20241022	125800	141211870	5800	5800	5800	5800	1
481	20241022	125700	141206070	5810	5810	5810	5810	0
482	20241022	125600	141206070	5810	5810	5810	5810	0
483	20241022	125500	141206070	5810	5810	5810	5810	0
484	20241022	125400	141206070	5810	5810	5810	5810	0
485	20241022	125300	141206070	5810	5800	5810	5800	21
486	20241022	125200	141084160	5800	5800	5800	5800	0
487	20241022	125100	141084160	5800	5800	5800	5800	2
488	20241022	125000	141072560	5800	5800	5800	5800	0
489	20241022	124900	141072560	5800	5800	5800	5800	62
490	20241022	124800	140712960	5810	5810	5820	5810	6
491	20241022	124700	140678090	5830	5830	5830	5830	0
492	20241022	124600	140678090	5830	5830	5830	5830	3
493	20241022	124500	140660600	5830	5830	5830	5830	0
494	20241022	124400	140660600	5830	5820	5830	5820	3
495	20241022	124300	140643130	5790	5790	5790	5790	0
496	20241022	124200	140643130	5790	5790	5790	5790	0
497	20241022	124100	140643130	5790	5790	5790	5790	4
498	20241022	124000	140619970	5790	5800	5800	5790	43
499	20241022	123900	140370670	5810	5810	5810	5810	0
500	20241022	123800	140370670	5810	5810	5810	5810	0
501	20241022	123700	140370670	5810	5810	5810	5810	0
502	20241022	123600	140370670	5810	5810	5810	5810	0
503	20241022	123500	140370670	5810	5810	5810	5810	0
504	20241022	123400	140370670	5810	5810	5810	5810	0
505	20241022	123300	140370670	5810	5810	5810	5810	0
506	20241022	123200	140370670	5810	5810	5810	5810	0
507	20241022	123100	140370670	5810	5810	5810	5810	0
508	20241022	123000	140370670	5810	5810	5810	5810	0
509	20241022	122900	140370670	5810	5810	5810	5810	0
510	20241022	122800	140370670	5810	5820	5820	5810	6
511	20241022	122700	140335780	5830	5830	5830	5830	1
512	20241022	122600	140329950	5830	5840	5840	5830	13
513	20241022	122500	140254110	5850	5850	5850	5850	0
514	20241022	122400	140254110	5850	5840	5850	5840	6
515	20241022	122300	140219060	5840	5840	5840	5840	51
516	20241022	122200	139921220	5840	5840	5840	5840	0
517	20241022	122100	139921220	5840	5840	5840	5840	0
518	20241022	122000	139921220	5840	5840	5840	5840	0
519	20241022	121900	139921220	5840	5840	5840	5840	0
520	20241022	121800	139921220	5840	5840	5840	5840	0
521	20241022	121700	139921220	5840	5840	5840	5830	4
522	20241022	121600	139897880	5780	5780	5780	5780	0
523	20241022	121500	139897880	5780	5780	5780	5780	0
524	20241022	121400	139897880	5780	5830	5830	5780	17
525	20241022	121300	139799330	5850	5850	5850	5850	0
526	20241022	121200	139799330	5850	5820	5850	5820	18
527	20241022	121100	139694400	5820	5820	5820	5820	0
528	20241022	121000	139694400	5820	5820	5820	5820	0
529	20241022	120900	139694400	5820	5820	5820	5820	0
530	20241022	120800	139694400	5820	5820	5820	5820	0
531	20241022	120700	139694400	5820	5820	5820	5820	0
532	20241022	120600	139694400	5820	5820	5820	5820	0
533	20241022	120500	139694400	5820	5830	5830	5820	19
534	20241022	120400	139583760	5820	5820	5820	5820	0
535	20241022	120300	139583760	5820	5820	5820	5820	0
536	20241022	120200	139583760	5820	5820	5820	5820	2
537	20241022	120100	139572120	5830	5830	5830	5830	0
538	20241022	120000	139572120	5830	5830	5830	5830	0
539	20241022	115900	139572120	5830	5830	5830	5830	0
540	20241022	115800	139572120	5830	5830	5830	5830	0
541	20241022	115700	139572120	5830	5830	5830	5830	3
542	20241022	115600	139554630	5820	5830	5830	5820	39
543	20241022	115500	139327620	5830	5830	5830	5830	0
544	20241022	115400	139327620	5830	5830	5830	5830	0
545	20241022	115300	139327620	5830	5830	5830	5830	3
546	20241022	115200	139310130	5840	5840	5840	5840	0
547	20241022	115100	139310130	5840	5840	5840	5840	0
548	20241022	115000	139310130	5840	5840	5840	5840	101
549	20241022	114900	138720290	5830	5830	5830	5830	14
550	20241022	114800	138638670	5830	5830	5830	5830	1
551	20241022	114700	138632840	5830	5830	5830	5830	0
552	20241022	114600	138632840	5830	5830	5830	5830	0
553	20241022	114500	138632840	5830	5830	5830	5830	0
554	20241022	114400	138632840	5830	5830	5830	5830	0
555	20241022	114300	138632840	5830	5830	5830	5830	0
556	20241022	114200	138632840	5830	5830	5830	5830	1
557	20241022	114100	138627010	5830	5830	5830	5830	0
558	20241022	114000	138627010	5830	5830	5830	5830	0
559	20241022	113900	138627010	5830	5830	5830	5830	0
560	20241022	113800	138627010	5830	5830	5830	5830	0
561	20241022	113700	138627010	5830	5830	5830	5830	0
562	20241022	113600	138627010	5830	5830	5830	5830	1
563	20241022	113500	138621180	5830	5830	5830	5830	0
564	20241022	113400	138621180	5830	5810	5830	5810	16
565	20241022	113300	138528070	5810	5810	5810	5810	0
566	20241022	113200	138528070	5810	5810	5810	5810	0
567	20241022	113100	138528070	5810	5810	5810	5810	0
568	20241022	113000	138528070	5810	5810	5810	5810	0
569	20241022	112900	138528070	5810	5810	5810	5810	0
570	20241022	112800	138528070	5810	5810	5810	5810	0
571	20241022	112700	138528070	5810	5800	5810	5800	300
572	20241022	112600	136787760	5800	5800	5800	5800	0
573	20241022	112500	136787760	5800	5800	5800	5800	0
574	20241022	112400	136787760	5800	5800	5800	5800	0
575	20241022	112300	136787760	5800	5800	5800	5800	0
576	20241022	112200	136787760	5800	5800	5800	5800	1
577	20241022	112100	136781960	5790	5790	5790	5790	11
578	20241022	112000	136718270	5800	5800	5800	5800	0
579	20241022	111900	136718270	5800	5800	5800	5800	0
580	20241022	111800	136718270	5800	5800	5800	5800	0
581	20241022	111700	136718270	5800	5800	5800	5800	0
582	20241022	111600	136718270	5800	5800	5800	5800	0
583	20241022	111500	136718270	5800	5800	5800	5800	0
584	20241022	111400	136718270	5800	5800	5800	5800	0
585	20241022	111300	136718270	5800	5800	5800	5800	0
586	20241022	111200	136718270	5800	5800	5800	5800	0
587	20241022	111100	136718270	5800	5800	5800	5800	0
588	20241022	111000	136718270	5800	5800	5800	5800	0
589	20241022	110900	136718270	5800	5800	5800	5800	0
590	20241022	110800	136718270	5800	5800	5800	5800	52
591	20241022	110700	136416670	5770	5770	5770	5770	0
592	20241022	110600	136416670	5770	5770	5770	5770	0
593	20241022	110500	136416670	5770	5770	5770	5770	1
594	20241022	110400	136410900	5770	5760	5770	5760	216
595	20241022	110300	135166730	5750	5750	5750	5750	177
596	20241022	110200	134148980	5700	5750	5750	5680	1515
597	20241022	110100	125496530	5780	5760	5780	5760	92
598	20241022	110000	124965570	5720	5770	5770	5720	990
599	20241022	105900	119287530	5760	5800	5800	5760	497
600	20241022	105800	116415200	5810	5810	5810	5810	0
601	20241022	105700	116415200	5810	5810	5810	5810	3
602	20241022	105600	116397770	5820	5820	5820	5820	0
603	20241022	105500	116397770	5820	5820	5820	5820	10
604	20241022	105400	116339570	5820	5820	5820	5820	0
605	20241022	105300	116339570	5820	5820	5820	5820	0
606	20241022	105200	116339570	5820	5820	5820	5820	0
607	20241022	105100	116339570	5820	5820	5820	5820	0
608	20241022	105000	116339570	5820	5820	5820	5820	5
609	20241022	104900	116310470	5820	5810	5820	5810	119
610	20241022	104800	115619070	5810	5810	5810	5810	0
611	20241022	104700	115619070	5810	5810	5810	5810	0
612	20241022	104600	115619070	5810	5810	5810	5810	0
613	20241022	104500	115619070	5810	5810	5820	5810	939
614	20241022	104400	110163390	5810	5810	5810	5810	0
615	20241022	104300	110163390	5810	5800	5810	5800	42
616	20241022	104200	109919780	5800	5790	5800	5790	22
617	20241022	104100	109792370	5800	5800	5800	5800	0
618	20241022	104000	109792370	5800	5800	5800	5800	0
619	20241022	103900	109792370	5800	5800	5800	5800	0
620	20241022	103800	109792370	5800	5800	5800	5800	0
621	20241022	103700	109792370	5800	5800	5800	5800	0
622	20241022	103600	109792370	5800	5800	5800	5800	0
623	20241022	103500	109792370	5800	5800	5800	5800	0
624	20241022	103400	109792370	5800	5800	5800	5800	0
625	20241022	103300	109792370	5800	5800	5800	5800	2
626	20241022	103200	109780770	5800	5800	5800	5800	0
627	20241022	103100	109780770	5800	5800	5800	5800	0
628	20241022	103000	109780770	5800	5800	5800	5800	500
629	20241022	102900	106880770	5800	5750	5800	5720	1432
630	20241022	102800	98685790	5740	5760	5760	5730	2482
631	20241022	102700	84463340	5770	5760	5770	5760	37
632	20241022	102600	84250210	5810	5810	5810	5810	0
633	20241022	102500	84250210	5810	5810	5810	5720	4305
634	20241022	102400	59486850	5820	5820	5820	5820	8
635	20241022	102300	59440290	5820	5820	5820	5820	0
636	20241022	102200	59440290	5820	5820	5820	5820	1
637	20241022	102100	59434470	5830	5830	5840	5830	49
638	20241022	102000	59148790	5830	5830	5830	5820	23
639	20241022	101900	59014760	5840	5830	5840	5830	8
640	20241022	101800	58968090	5800	5830	5830	5800	704
641	20241022	101700	54883640	5840	5840	5840	5840	0
642	20241022	101600	54883640	5840	5850	5850	5830	18
643	20241022	101500	54778600	5850	5850	5850	5850	5
644	20241022	101400	54749350	5860	5860	5860	5860	1
645	20241022	101300	54743490	5880	5880	5880	5880	0
646	20241022	101200	54743490	5880	5880	5880	5880	0
647	20241022	101100	54743490	5880	5880	5880	5880	0
648	20241022	101000	54743490	5880	5880	5880	5880	0
649	20241022	100900	54743490	5880	5880	5880	5880	0
650	20241022	100800	54743490	5880	5880	5880	5880	0
651	20241022	100700	54743490	5880	5880	5880	5880	0
652	20241022	100600	54743490	5880	5880	5880	5880	0
653	20241022	100500	54743490	5880	5880	5880	5880	5
654	20241022	100400	54714090	5880	5880	5880	5880	0
655	20241022	100300	54714090	5880	5880	5880	5880	3
656	20241022	100200	54696450	5880	5880	5880	5880	0
657	20241022	100100	54696450	5880	5870	5880	5860	20
658	20241022	100000	54579090	5860	5850	5860	5850	16
659	20241022	095900	54485370	5860	5870	5870	5860	16
660	20241022	095800	54391470	5880	5840	5880	5840	26
661	20241022	095700	54239160	5840	5840	5840	5840	0
662	20241022	095600	54239160	5840	5840	5840	5840	0
663	20241022	095500	54239160	5840	5840	5840	5840	2
664	20241022	095400	54227480	5850	5850	5850	5850	0
665	20241022	095300	54227480	5850	5850	5850	5850	1
666	20241022	095200	54221630	5860	5860	5860	5860	1
667	20241022	095100	54215770	5880	5870	5880	5870	202
668	20241022	095000	53030010	5830	5830	5830	5830	331
669	20241022	094900	51100280	5800	5810	5810	5800	500
670	20241022	094800	48199850	5820	5820	5820	5820	0
671	20241022	094700	48199850	5820	5830	5830	5810	1809
672	20241022	094600	37682440	5840	5840	5840	5840	0
673	20241022	094500	37682440	5840	5850	5850	5840	2
674	20241022	094400	37670750	5860	5850	5860	5830	216
675	20241022	094300	36411390	5860	5860	5860	5860	0
676	20241022	094200	36411390	5860	5870	5870	5860	28
677	20241022	094100	36247040	5870	5860	5870	5860	9
678	20241022	094000	36194220	5870	5850	5870	5840	156
679	20241022	093900	35283040	5870	5870	5870	5870	0
680	20241022	093800	35283040	5870	5860	5870	5860	21
681	20241022	093700	35159780	5860	5860	5860	5860	0
682	20241022	093600	35159780	5860	5860	5870	5860	11
683	20241022	093500	35095280	5870	5860	5870	5860	10
684	20241022	093400	35036590	5870	5860	5870	5860	4
685	20241022	093300	35013130	5860	5850	5860	5850	2
686	20241022	093200	35001420	5850	5860	5860	5850	5
687	20241022	093100	34972150	5800	5880	5880	5800	1633
688	20241022	093000	25463560	5890	5920	5920	5850	1786
689	20241022	092900	14967250	5930	5940	5940	5930	36
690	20241022	092800	14753760	5940	5940	5940	5940	3
691	20241022	092700	14735940	5950	5950	5960	5940	10
692	20241022	092600	14676450	5960	5960	5970	5960	8
693	20241022	092500	14628730	5940	5940	5940	5940	1
694	20241022	092400	14622790	5960	5970	5970	5950	7
695	20241022	092300	14581050	5950	5930	5950	5930	342
696	20241022	092200	12546220	5940	5950	5950	5940	4
697	20241022	092100	12522440	5950	5930	5950	5930	59
698	20241022	092000	12172160	5910	5910	5910	5910	0
699	20241022	091900	12172160	5910	5910	5910	5910	30
700	20241022	091800	11994860	5910	5910	5910	5910	0
701	20241022	091700	11994860	5910	5910	5910	5910	3
702	20241022	091600	11977130	5910	5910	5910	5910	7
703	20241022	091500	11935760	5950	5930	5950	5920	13
704	20241022	091400	11858610	5920	5940	5940	5920	23
705	20241022	091300	11722330	5930	5890	5950	5890	82
706	20241022	091200	11236530	5880	5870	5880	5860	1006
707	20241022	091100	5334020	5870	5870	5870	5870	6
708	20241022	091000	5298800	5880	5890	5890	5880	126
709	20241022	090900	4557870	5890	5890	5890	5890	5
710	20241022	090800	4528420	5900	5900	5900	5900	1
711	20241022	090700	4522520	5910	5910	5910	5910	3
712	20241022	090600	4504790	5920	5940	5950	5920	43
713	20241022	090500	4249420	5960	5960	5960	5960	1
714	20241022	090400	4243460	5960	5960	5960	5960	8
715	20241022	090300	4195780	5960	5960	5960	5960	0
716	20241022	090200	4195780	5960	5960	5960	5960	97
717	20241022	090100	3617660	5970	5960	5990	5950	113
718	20241022	090000	2945120	5950	5890	5950	5890	500