KissMeData/175140/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203400	413015455	4810	4810	4810	4810	2289
3	20241022	203300	413015455	4810	4810	4810	4810	0
4	20241022	203200	413015455	4810	4810	4810	4810	0
5	20241022	203100	413015455	4810	4810	4810	4810	0
6	20241022	203000	413015455	4810	4810	4810	4810	0
7	20241022	202900	413015455	4810	4810	4810	4810	0
8	20241022	202800	413015455	4810	4810	4810	4810	0
9	20241022	202700	413015455	4810	4810	4810	4810	0
10	20241022	202600	413015455	4810	4810	4810	4810	0
11	20241022	202500	413015455	4810	4810	4810	4810	0
12	20241022	202400	413015455	4810	4810	4810	4810	0
13	20241022	202300	413015455	4810	4810	4810	4810	0
14	20241022	202200	413015455	4810	4810	4810	4810	0
15	20241022	202100	413015455	4810	4810	4810	4810	0
16	20241022	202000	413015455	4810	4810	4810	4810	0
17	20241022	201900	413015455	4810	4810	4810	4810	0
18	20241022	201800	413015455	4810	4810	4810	4810	0
19	20241022	201700	413015455	4810	4810	4810	4810	0
20	20241022	201600	413015455	4810	4810	4810	4810	0
21	20241022	201500	413015455	4810	4810	4810	4810	0
22	20241022	201400	413015455	4810	4810	4810	4810	0
23	20241022	201300	413015455	4810	4810	4810	4810	0
24	20241022	201200	413015455	4810	4810	4810	4810	0
25	20241022	201100	413015455	4810	4810	4810	4810	0
26	20241022	201000	413015455	4810	4810	4810	4810	0
27	20241022	200900	413015455	4810	4810	4810	4810	0
28	20241022	200800	413015455	4810	4810	4810	4810	0
29	20241022	200700	413015455	4810	4810	4810	4810	0
30	20241022	200600	413015455	4810	4810	4810	4810	0
31	20241022	200500	413015455	4810	4810	4810	4810	0
32	20241022	200400	413015455	4810	4810	4810	4810	2289
33	20241022	200300	413015455	4810	4810	4810	4810	0
34	20241022	200200	413015455	4810	4810	4810	4810	0
35	20241022	200100	413015455	4810	4810	4810	4810	0
36	20241022	200000	413015455	4810	4810	4810	4810	0
37	20241022	195900	413015455	4810	4810	4810	4810	0
38	20241022	195800	413015455	4810	4810	4810	4810	0
39	20241022	195700	413015455	4810	4810	4810	4810	0
40	20241022	195600	413015455	4810	4810	4810	4810	0
41	20241022	195500	413015455	4810	4810	4810	4810	0
42	20241022	195400	413015455	4810	4810	4810	4810	0
43	20241022	195300	413015455	4810	4810	4810	4810	0
44	20241022	195200	413015455	4810	4810	4810	4810	0
45	20241022	195100	413015455	4810	4810	4810	4810	0
46	20241022	195000	413015455	4810	4810	4810	4810	0
47	20241022	194900	413015455	4810	4810	4810	4810	0
48	20241022	194800	413015455	4810	4810	4810	4810	0
49	20241022	194700	413015455	4810	4810	4810	4810	0
50	20241022	194600	413015455	4810	4810	4810	4810	0
51	20241022	194500	413015455	4810	4810	4810	4810	0
52	20241022	194400	413015455	4810	4810	4810	4810	0
53	20241022	194300	413015455	4810	4810	4810	4810	0
54	20241022	194200	413015455	4810	4810	4810	4810	0
55	20241022	194100	413015455	4810	4810	4810	4810	0
56	20241022	194000	413015455	4810	4810	4810	4810	0
57	20241022	193900	413015455	4810	4810	4810	4810	0
58	20241022	193800	413015455	4810	4810	4810	4810	0
59	20241022	193700	413015455	4810	4810	4810	4810	0
60	20241022	193600	413015455	4810	4810	4810	4810	0
61	20241022	193500	413015455	4810	4810	4810	4810	0
62	20241022	193400	413015455	4810	4810	4810	4810	2289
63	20241022	193300	413015455	4810	4810	4810	4810	0
64	20241022	193200	413015455	4810	4810	4810	4810	0
65	20241022	193100	413015455	4810	4810	4810	4810	0
66	20241022	193000	413015455	4810	4810	4810	4810	0
67	20241022	192900	413015455	4810	4810	4810	4810	0
68	20241022	192800	413015455	4810	4810	4810	4810	0
69	20241022	192700	413015455	4810	4810	4810	4810	0
70	20241022	192600	413015455	4810	4810	4810	4810	0
71	20241022	192500	413015455	4810	4810	4810	4810	0
72	20241022	192400	413015455	4810	4810	4810	4810	0
73	20241022	192300	413015455	4810	4810	4810	4810	0
74	20241022	192200	413015455	4810	4810	4810	4810	0
75	20241022	192100	413015455	4810	4810	4810	4810	0
76	20241022	192000	413015455	4810	4810	4810	4810	0
77	20241022	191900	413015455	4810	4810	4810	4810	0
78	20241022	191800	413015455	4810	4810	4810	4810	0
79	20241022	191700	413015455	4810	4810	4810	4810	0
80	20241022	191600	413015455	4810	4810	4810	4810	0
81	20241022	191500	413015455	4810	4810	4810	4810	0
82	20241022	191400	413015455	4810	4810	4810	4810	0
83	20241022	191300	413015455	4810	4810	4810	4810	0
84	20241022	191200	413015455	4810	4810	4810	4810	0
85	20241022	191100	413015455	4810	4810	4810	4810	0
86	20241022	191000	413015455	4810	4810	4810	4810	0
87	20241022	190900	413015455	4810	4810	4810	4810	0
88	20241022	190800	413015455	4810	4810	4810	4810	0
89	20241022	190700	413015455	4810	4810	4810	4810	0
90	20241022	190600	413015455	4810	4810	4810	4810	0
91	20241022	190500	413015455	4810	4810	4810	4810	0
92	20241022	190400	413015455	4810	4810	4810	4810	2289
93	20241022	190300	413015455	4810	4810	4810	4810	0
94	20241022	190200	413015455	4810	4810	4810	4810	0
95	20241022	190100	413015455	4810	4810	4810	4810	0
96	20241022	190000	413015455	4810	4810	4810	4810	0
97	20241022	185900	413015455	4810	4810	4810	4810	0
98	20241022	185800	413015455	4810	4810	4810	4810	0
99	20241022	185700	413015455	4810	4810	4810	4810	0
100	20241022	185600	413015455	4810	4810	4810	4810	0
101	20241022	185500	413015455	4810	4810	4810	4810	0
102	20241022	185400	413015455	4810	4810	4810	4810	0
103	20241022	185300	413015455	4810	4810	4810	4810	0
104	20241022	185200	413015455	4810	4810	4810	4810	0
105	20241022	185100	413015455	4810	4810	4810	4810	0
106	20241022	185000	413015455	4810	4810	4810	4810	0
107	20241022	184900	413015455	4810	4810	4810	4810	0
108	20241022	184800	413015455	4810	4810	4810	4810	0
109	20241022	184700	413015455	4810	4810	4810	4810	0
110	20241022	184600	413015455	4810	4810	4810	4810	0
111	20241022	184500	413015455	4810	4810	4810	4810	0
112	20241022	184400	413015455	4810	4810	4810	4810	0
113	20241022	184300	413015455	4810	4810	4810	4810	0
114	20241022	184200	413015455	4810	4810	4810	4810	0
115	20241022	184100	413015455	4810	4810	4810	4810	0
116	20241022	184000	413015455	4810	4810	4810	4810	0
117	20241022	183900	413015455	4810	4810	4810	4810	0
118	20241022	183800	413015455	4810	4810	4810	4810	0
119	20241022	183700	413015455	4810	4810	4810	4810	0
120	20241022	183600	413015455	4810	4810	4810	4810	0
121	20241022	183500	413015455	4810	4810	4810	4810	0
122	20241022	183400	413015455	4810	4810	4810	4810	2289
123	20241022	183300	413015455	4810	4810	4810	4810	0
124	20241022	183200	413015455	4810	4810	4810	4810	0
125	20241022	183100	413015455	4810	4810	4810	4810	0
126	20241022	183000	413015455	4810	4810	4810	4810	0
127	20241022	182900	413015455	4810	4810	4810	4810	0
128	20241022	182800	413015455	4810	4810	4810	4810	0
129	20241022	182700	413015455	4810	4810	4810	4810	0
130	20241022	182600	413015455	4810	4810	4810	4810	0
131	20241022	182500	413015455	4810	4810	4810	4810	0
132	20241022	182400	413015455	4810	4810	4810	4810	0
133	20241022	182300	413015455	4810	4810	4810	4810	0
134	20241022	182200	413015455	4810	4810	4810	4810	0
135	20241022	182100	413015455	4810	4810	4810	4810	0
136	20241022	182000	413015455	4810	4810	4810	4810	0
137	20241022	181900	413015455	4810	4810	4810	4810	0
138	20241022	181800	413015455	4810	4810	4810	4810	0
139	20241022	181700	413015455	4810	4810	4810	4810	0
140	20241022	181600	413015455	4810	4810	4810	4810	0
141	20241022	181500	413015455	4810	4810	4810	4810	0
142	20241022	181400	413015455	4810	4810	4810	4810	0
143	20241022	181300	413015455	4810	4810	4810	4810	0
144	20241022	181200	413015455	4810	4810	4810	4810	0
145	20241022	181100	413015455	4810	4810	4810	4810	0
146	20241022	181000	413015455	4810	4810	4810	4810	0
147	20241022	180900	413015455	4810	4810	4810	4810	0
148	20241022	180800	413015455	4810	4810	4810	4810	0
149	20241022	180700	413015455	4810	4810	4810	4810	0
150	20241022	180600	413015455	4810	4810	4810	4810	0
151	20241022	180500	413015455	4810	4810	4810	4810	0
152	20241022	180400	413015455	4810	4810	4810	4810	2289
153	20241022	180300	413015455	4810	4810	4810	4810	0
154	20241022	180200	413015455	4810	4810	4810	4810	0
155	20241022	180100	413015455	4810	4810	4810	4810	0
156	20241022	180000	413015455	4810	4810	4810	4810	0
157	20241022	175900	413015455	4810	4810	4810	4810	0
158	20241022	175800	413015455	4810	4810	4810	4810	0
159	20241022	175700	413015455	4810	4810	4810	4810	0
160	20241022	175600	413015455	4810	4810	4810	4810	0
161	20241022	175500	413015455	4810	4810	4810	4810	0
162	20241022	175400	413015455	4810	4810	4810	4810	0
163	20241022	175300	413015455	4810	4810	4810	4810	0
164	20241022	175200	413015455	4810	4810	4810	4810	0
165	20241022	175100	413015455	4810	4810	4810	4810	0
166	20241022	175000	413015455	4810	4810	4810	4810	0
167	20241022	174900	413015455	4810	4810	4810	4810	0
168	20241022	174800	413015455	4810	4810	4810	4810	0
169	20241022	174700	413015455	4810	4810	4810	4810	0
170	20241022	174600	413015455	4810	4810	4810	4810	0
171	20241022	174500	413015455	4810	4810	4810	4810	0
172	20241022	174400	413015455	4810	4810	4810	4810	0
173	20241022	174300	413015455	4810	4810	4810	4810	0
174	20241022	174200	413015455	4810	4810	4810	4810	0
175	20241022	174100	413015455	4810	4810	4810	4810	0
176	20241022	174000	413015455	4810	4810	4810	4810	0
177	20241022	173900	413015455	4810	4810	4810	4810	0
178	20241022	173800	413015455	4810	4810	4810	4810	0
179	20241022	173700	413015455	4810	4810	4810	4810	0
180	20241022	173600	413015455	4810	4810	4810	4810	0
181	20241022	173500	413015455	4810	4810	4810	4810	0
182	20241022	173400	413015455	4810	4810	4810	4810	2289
183	20241022	173300	413015455	4810	4810	4810	4810	0
184	20241022	173200	413015455	4810	4810	4810	4810	0
185	20241022	173100	413015455	4810	4810	4810	4810	0
186	20241022	173000	413015455	4810	4810	4810	4810	0
187	20241022	172900	413015455	4810	4810	4810	4810	0
188	20241022	172800	413015455	4810	4810	4810	4810	0
189	20241022	172700	413015455	4810	4810	4810	4810	0
190	20241022	172600	413015455	4810	4810	4810	4810	0
191	20241022	172500	413015455	4810	4810	4810	4810	0
192	20241022	172400	413015455	4810	4810	4810	4810	0
193	20241022	172300	413015455	4810	4810	4810	4810	0
194	20241022	172200	413015455	4810	4810	4810	4810	0
195	20241022	172100	413015455	4810	4810	4810	4810	0
196	20241022	172000	413015455	4810	4810	4810	4810	0
197	20241022	171900	413015455	4810	4810	4810	4810	0
198	20241022	171800	413015455	4810	4810	4810	4810	0
199	20241022	171700	413015455	4810	4810	4810	4810	0
200	20241022	171600	413015455	4810	4810	4810	4810	0
201	20241022	171500	413015455	4810	4810	4810	4810	0
202	20241022	171400	413015455	4810	4810	4810	4810	0
203	20241022	171300	413015455	4810	4810	4810	4810	0
204	20241022	171200	413015455	4810	4810	4810	4810	0
205	20241022	171100	413015455	4810	4810	4810	4810	0
206	20241022	171000	413015455	4810	4810	4810	4810	0
207	20241022	170900	413015455	4810	4810	4810	4810	0
208	20241022	170800	413015455	4810	4810	4810	4810	0
209	20241022	170700	413015455	4810	4810	4810	4810	0
210	20241022	170600	413015455	4810	4810	4810	4810	0
211	20241022	170500	413015455	4810	4810	4810	4810	0
212	20241022	170400	413015455	4810	4810	4810	4810	2289
213	20241022	170300	413015455	4810	4810	4810	4810	0
214	20241022	170200	413015455	4810	4810	4810	4810	0
215	20241022	170100	413015455	4810	4810	4810	4810	0
216	20241022	170000	413015455	4810	4810	4810	4810	0
217	20241022	165900	413015455	4810	4810	4810	4810	0
218	20241022	165800	413015455	4810	4810	4810	4810	0
219	20241022	165700	413015455	4810	4810	4810	4810	0
220	20241022	165600	413015455	4810	4810	4810	4810	0
221	20241022	165500	413015455	4810	4810	4810	4810	0
222	20241022	165400	413015455	4810	4810	4810	4810	0
223	20241022	165300	413015455	4810	4810	4810	4810	0
224	20241022	165200	413015455	4810	4810	4810	4810	0
225	20241022	165100	413015455	4810	4810	4810	4810	0
226	20241022	165000	413015455	4810	4810	4810	4810	0
227	20241022	164900	413015455	4810	4810	4810	4810	0
228	20241022	164800	413015455	4810	4810	4810	4810	0
229	20241022	164700	413015455	4810	4810	4810	4810	0
230	20241022	164600	413015455	4810	4810	4810	4810	0
231	20241022	164500	413015455	4810	4810	4810	4810	0
232	20241022	164400	413015455	4810	4810	4810	4810	0
233	20241022	164300	413015455	4810	4810	4810	4810	0
234	20241022	164200	413015455	4810	4810	4810	4810	0
235	20241022	164100	413015455	4810	4810	4810	4810	0
236	20241022	164000	413015455	4810	4810	4810	4810	0
237	20241022	163900	413015455	4810	4810	4810	4810	0
238	20241022	163800	413015455	4810	4810	4810	4810	0
239	20241022	163700	413015455	4810	4810	4810	4810	0
240	20241022	163600	413015455	4810	4810	4810	4810	0
241	20241022	163500	413015455	4810	4810	4810	4810	0
242	20241022	163400	413015455	4810	4810	4810	4810	2289
243	20241022	163300	413015455	4810	4810	4810	4810	0
244	20241022	163200	413015455	4810	4810	4810	4810	0
245	20241022	163100	413015455	4810	4810	4810	4810	0
246	20241022	163000	413015455	4810	4810	4810	4810	0
247	20241022	162900	413015455	4810	4810	4810	4810	0
248	20241022	162800	413015455	4810	4810	4810	4810	0
249	20241022	162700	413015455	4810	4810	4810	4810	0
250	20241022	162600	413015455	4810	4810	4810	4810	0
251	20241022	162500	413015455	4810	4810	4810	4810	0
252	20241022	162400	413015455	4810	4810	4810	4810	0
253	20241022	162300	413015455	4810	4810	4810	4810	0
254	20241022	162200	413015455	4810	4810	4810	4810	0
255	20241022	162100	413015455	4810	4810	4810	4810	0
256	20241022	162000	413015455	4810	4810	4810	4810	0
257	20241022	161900	413015455	4810	4810	4810	4810	0
258	20241022	161800	413015455	4810	4810	4810	4810	0
259	20241022	161700	413015455	4810	4810	4810	4810	0
260	20241022	161600	413015455	4810	4810	4810	4810	0
261	20241022	161500	413015455	4810	4810	4810	4810	0
262	20241022	161400	413015455	4810	4810	4810	4810	0
263	20241022	161300	413015455	4810	4810	4810	4810	0
264	20241022	161200	413015455	4810	4810	4810	4810	0
265	20241022	161100	413015455	4810	4810	4810	4810	0
266	20241022	161000	413015455	4810	4810	4810	4810	0
267	20241022	160900	413015455	4810	4810	4810	4810	0
268	20241022	160800	413015455	4810	4810	4810	4810	0
269	20241022	160700	413015455	4810	4810	4810	4810	0
270	20241022	160600	413015455	4810	4810	4810	4810	0
271	20241022	160500	413015455	4810	4810	4810	4810	0
272	20241022	160400	413015455	4810	4810	4810	4810	2289
273	20241022	160300	413015455	4810	4810	4810	4810	0
274	20241022	160200	413015455	4810	4810	4810	4810	0
275	20241022	160100	413015455	4810	4810	4810	4810	0
276	20241022	160000	413015455	4810	4810	4810	4810	0
277	20241022	155900	413015455	4810	4810	4810	4810	0
278	20241022	155800	413015455	4810	4810	4810	4810	0
279	20241022	155700	413015455	4810	4810	4810	4810	0
280	20241022	155600	413015455	4810	4810	4810	4810	0
281	20241022	155500	413015455	4810	4810	4810	4810	0
282	20241022	155400	413015455	4810	4810	4810	4810	0
283	20241022	155300	413015455	4810	4810	4810	4810	0
284	20241022	155200	413015455	4810	4810	4810	4810	0
285	20241022	155100	413015455	4810	4810	4810	4810	0
286	20241022	155000	413015455	4810	4810	4810	4810	0
287	20241022	154900	413015455	4810	4810	4810	4810	0
288	20241022	154800	413015455	4810	4810	4810	4810	0
289	20241022	154700	413015455	4810	4810	4810	4810	0
290	20241022	154600	413015455	4810	4810	4810	4810	0
291	20241022	154500	413015455	4810	4810	4810	4810	0
292	20241022	154400	413015455	4810	4810	4810	4810	0
293	20241022	154300	413015455	4810	4810	4810	4810	0
294	20241022	154200	413015455	4810	4810	4810	4810	0
295	20241022	154100	413015455	4810	4810	4810	4810	0
296	20241022	154000	413015455	4810	4810	4810	4810	0
297	20241022	153900	413015455	4810	4810	4810	4810	0
298	20241022	153800	413015455	4810	4810	4810	4810	0
299	20241022	153700	413015455	4810	4810	4810	4810	0
300	20241022	153600	413015455	4810	4810	4810	4810	0
301	20241022	153500	413015455	4810	4810	4810	4810	0
302	20241022	153400	413015455	4810	4810	4810	4810	2289
303	20241022	153300	413015455	4810	4810	4810	4810	0
304	20241022	153200	413015455	4810	4810	4810	4810	0
305	20241022	153100	413015455	4810	4810	4810	4810	0
306	20241022	153000	413015455	4810	4810	4810	4810	2289
307	20241022	152900	402005365	4835	4835	4835	4835	0
308	20241022	152800	402005365	4835	4835	4835	4835	0
309	20241022	152700	402005365	4835	4835	4835	4835	0
310	20241022	152600	402005365	4835	4835	4835	4835	0
311	20241022	152500	402005365	4835	4835	4835	4835	0
312	20241022	152400	402005365	4835	4835	4835	4835	0
313	20241022	152300	402005365	4835	4835	4835	4835	0
314	20241022	152200	402005365	4835	4835	4835	4835	0
315	20241022	152100	402005365	4835	4835	4835	4835	0
316	20241022	152000	402005365	4835	4835	4835	4835	0
317	20241022	151900	402005365	4835	4860	4860	4835	15
318	20241022	151800	401932675	4885	4890	4890	4830	28
319	20241022	151700	401797320	4830	4890	4890	4830	1012
320	20241022	151600	396908135	4835	4865	4905	4835	1507
321	20241022	151500	389557995	4865	4865	4865	4865	493
322	20241022	151400	387159550	4865	4845	4865	4845	11
323	20241022	151300	387106235	4865	4865	4865	4865	0
324	20241022	151200	387106235	4865	4860	4865	4860	1000
325	20241022	151100	382241635	4840	4850	4850	4840	10
326	20241022	151000	382193185	4860	4860	4860	4860	0
327	20241022	150900	382193185	4860	4860	4860	4860	1
328	20241022	150800	382188325	4835	4845	4845	4835	363
329	20241022	150700	380432505	4850	4850	4850	4850	1
330	20241022	150600	380427655	4850	4850	4850	4850	38
331	20241022	150500	380243355	4850	4850	4850	4850	0
332	20241022	150400	380243355	4850	4850	4850	4850	370
333	20241022	150300	378448855	4850	4850	4850	4850	2
334	20241022	150200	378439155	4850	4850	4850	4850	11
335	20241022	150100	378385805	4850	4825	4850	4825	11
336	20241022	150000	378332705	4850	4850	4850	4850	1
337	20241022	145900	378327855	4825	4835	4850	4825	21
338	20241022	145800	378226415	4835	4825	4835	4825	58
339	20241022	145700	377946085	4830	4830	4830	4820	384
340	20241022	145600	376091560	4830	4825	4830	4810	195
341	20241022	145500	375150880	4830	4830	4830	4830	2
342	20241022	145400	375141220	4805	4805	4805	4805	122
343	20241022	145300	374555010	4840	4835	4840	4800	8011
344	20241022	145200	336016670	4830	4840	4840	4830	223
345	20241022	145100	334939465	4845	4845	4845	4845	0
346	20241022	145000	334939465	4845	4840	4845	4830	501
347	20241022	144900	332518425	4845	4845	4845	4845	0
348	20241022	144800	332518425	4845	4840	4845	4840	6
349	20241022	144700	332489380	4840	4845	4845	4840	114
350	20241022	144600	331937070	4845	4845	4845	4845	200
351	20241022	144500	330968070	4845	4845	4845	4845	0
352	20241022	144400	330968070	4845	4845	4845	4845	0
353	20241022	144300	330968070	4845	4845	4845	4845	300
354	20241022	144200	329514570	4845	4840	4845	4835	11
355	20241022	144100	329461350	4845	4840	4845	4835	11
356	20241022	144000	329408125	4845	4835	4845	4835	12
357	20241022	143900	329350085	4845	4835	4845	4835	7
358	20241022	143800	329316230	4835	4845	4845	4835	408
359	20241022	143700	327341205	4845	4845	4845	4845	0
360	20241022	143600	327341205	4845	4845	4845	4845	300
361	20241022	143500	325887705	4845	4850	4850	4845	709
362	20241022	143400	322452570	4860	4860	4860	4860	1
363	20241022	143300	322447710	4860	4860	4860	4860	0
364	20241022	143200	322447710	4860	4860	4860	4860	0
365	20241022	143100	322447710	4860	4860	4860	4860	0
366	20241022	143000	322447710	4860	4860	4860	4860	0
367	20241022	142900	322447710	4860	4860	4860	4860	0
368	20241022	142800	322447710	4860	4860	4860	4860	8
369	20241022	142700	322408830	4860	4855	4860	4855	203
370	20241022	142600	321423260	4865	4865	4865	4865	1
371	20241022	142500	321418395	4855	4860	4860	4855	323
372	20241022	142400	319848730	4865	4865	4865	4865	0
373	20241022	142300	319848730	4865	4865	4865	4865	1
374	20241022	142200	319843865	4860	4860	4860	4860	0
375	20241022	142100	319843865	4860	4860	4860	4860	23
376	20241022	142000	319732085	4865	4865	4865	4865	50
377	20241022	141900	319488835	4865	4865	4865	4865	5
378	20241022	141800	319464510	4865	4865	4865	4865	84
379	20241022	141700	319055850	4875	4875	4875	4875	0
380	20241022	141600	319055850	4875	4875	4875	4875	0
381	20241022	141500	319055850	4875	4860	4875	4825	610
382	20241022	141400	316100470	4860	4875	4875	4860	21
383	20241022	141300	315998225	4860	4875	4875	4860	11
384	20241022	141200	315944690	4875	4875	4875	4875	0
385	20241022	141100	315944690	4875	4875	4875	4875	1
386	20241022	141000	315939815	4875	4875	4875	4875	0
387	20241022	140900	315939815	4875	4875	4875	4875	11
388	20241022	140800	315886190	4875	4875	4875	4875	0
389	20241022	140700	315886190	4875	4875	4875	4875	0
390	20241022	140600	315886190	4875	4875	4875	4850	16
391	20241022	140500	315808410	4875	4880	4880	4875	11
392	20241022	140400	315754780	4850	4850	4850	4850	200
393	20241022	140300	314784780	4880	4880	4880	4880	1
394	20241022	140200	314779900	4850	4850	4850	4850	0
395	20241022	140100	314779900	4850	4860	4880	4850	421
396	20241022	140000	312733970	4880	4880	4885	4880	225
397	20241022	135900	311635440	4880	4850	4880	4850	11
398	20241022	135800	311582060	4880	4880	4880	4850	12
399	20241022	135700	311523800	4880	4850	4880	4850	1301
400	20241022	135600	305213920	4885	4850	4885	4850	51
401	20241022	135500	304966535	4850	4895	4895	4850	11
402	20241022	135400	304913140	4855	4880	4880	4855	5068
403	20241022	135300	280280900	4875	4915	4915	4875	3001
404	20241022	135200	265649040	4895	4895	4895	4895	1
405	20241022	135100	265644145	4895	4895	4895	4895	2
406	20241022	135000	265634355	4895	4880	4895	4880	31
407	20241022	134900	265483060	4885	4890	4890	4885	233
408	20241022	134800	264344840	4895	4890	4895	4890	16
409	20241022	134700	264266595	4900	4900	4900	4900	1
410	20241022	134600	264261695	4895	4895	4895	4895	200
411	20241022	134500	263282695	4895	4915	4915	4895	174
412	20241022	134400	262430195	4900	4900	4900	4900	523
413	20241022	134300	259867495	4915	4905	4915	4905	52
414	20241022	134200	259612415	4905	4905	4905	4905	151
415	20241022	134100	258871760	4905	4900	4905	4895	6
416	20241022	134000	258842365	4905	4905	4905	4900	12
417	20241022	133900	258783555	4905	4905	4905	4905	1
418	20241022	133800	258778650	4905	4905	4905	4905	10
419	20241022	133700	258729600	4905	4905	4905	4905	1
420	20241022	133600	258724695	4900	4885	4900	4885	2
421	20241022	133500	258714910	4900	4900	4900	4900	1
422	20241022	133400	258710010	4900	4900	4900	4900	101
423	20241022	133300	258215110	4900	4900	4900	4875	1332
424	20241022	133200	251715820	4905	4905	4905	4905	1
425	20241022	133100	251710915	4905	4890	4905	4890	17
426	20241022	133000	251627770	4895	4900	4900	4895	44
427	20241022	132900	251412380	4925	4925	4925	4925	0
428	20241022	132800	251412380	4925	4925	4925	4925	0
429	20241022	132700	251412380	4925	4925	4925	4925	0
430	20241022	132600	251412380	4925	4925	4925	4925	0
431	20241022	132500	251412380	4925	4925	4925	4925	0
432	20241022	132400	251412380	4925	4925	4925	4925	0
433	20241022	132300	251412380	4925	4925	4925	4925	0
434	20241022	132200	251412380	4925	4925	4925	4925	0
435	20241022	132100	251412380	4925	4925	4925	4925	0
436	20241022	132000	251412380	4925	4920	4925	4920	40
437	20241022	131900	251215570	4900	4910	4910	4900	67
438	20241022	131800	250886885	4920	4920	4920	4920	0
439	20241022	131700	250886885	4920	4920	4920	4920	0
440	20241022	131600	250886885	4920	4920	4920	4920	0
441	20241022	131500	250886885	4920	4920	4920	4920	0
442	20241022	131400	250886885	4920	4920	4920	4920	0
443	20241022	131300	250886885	4920	4920	4920	4920	0
444	20241022	131200	250886885	4920	4920	4920	4920	0
445	20241022	131100	250886885	4920	4920	4920	4920	0
446	20241022	131000	250886885	4920	4920	4920	4920	1
447	20241022	130900	250881965	4915	4910	4915	4910	20
448	20241022	130800	250783715	4920	4920	4920	4920	0
449	20241022	130700	250783715	4920	4920	4920	4920	0
450	20241022	130600	250783715	4920	4920	4920	4920	1
451	20241022	130500	250778795	4880	4910	4910	4880	1000
452	20241022	130400	245891045	4925	4925	4925	4925	0
453	20241022	130300	245891045	4925	4925	4925	4925	0
454	20241022	130200	245891045	4925	4925	4925	4925	0
455	20241022	130100	245891045	4925	4925	4925	4925	0
456	20241022	130000	245891045	4925	4925	4925	4925	0
457	20241022	125900	245891045	4925	4925	4925	4925	0
458	20241022	125800	245891045	4925	4925	4925	4925	1
459	20241022	125700	245886120	4920	4920	4925	4920	31
460	20241022	125600	245733595	4925	4925	4925	4925	2
461	20241022	125500	245723745	4925	4925	4925	4925	0
462	20241022	125400	245723745	4925	4925	4925	4925	1
463	20241022	125300	245718820	4915	4915	4915	4915	30
464	20241022	125200	245571370	4915	4915	4915	4915	21
465	20241022	125100	245468155	4900	4900	4900	4900	833
466	20241022	125000	241386455	4900	4900	4900	4900	0
467	20241022	124900	241386455	4900	4900	4900	4900	100
468	20241022	124800	240896455	4930	4930	4930	4930	0
469	20241022	124700	240896455	4930	4930	4930	4930	0
470	20241022	124600	240896455	4930	4910	4930	4900	601
471	20241022	124500	237951025	4900	4930	4930	4900	2752
472	20241022	124400	224461160	4905	4905	4905	4905	100
473	20241022	124300	223970660	4930	4930	4930	4930	0
474	20241022	124200	223970660	4930	4930	4930	4905	266
475	20241022	124100	222665880	4905	4930	4930	4905	101
476	20241022	124000	222170400	4910	4910	4910	4910	0
477	20241022	123900	222170400	4910	4910	4910	4910	200
478	20241022	123800	221188400	4930	4930	4930	4930	1
479	20241022	123700	221183470	4930	4930	4930	4905	50
480	20241022	123600	220937015	4930	4910	4930	4905	33
481	20241022	123500	220774950	4930	4915	4930	4915	8
482	20241022	123400	220735615	4930	4910	4930	4910	53
483	20241022	123300	220475340	4930	4915	4930	4915	7
484	20241022	123200	220440920	4910	4915	4930	4910	75
485	20241022	123100	220072600	4930	4930	4930	4930	0
486	20241022	123000	220072600	4930	4930	4930	4930	0
487	20241022	122900	220072600	4930	4930	4930	4930	0
488	20241022	122800	220072600	4930	4930	4930	4930	0
489	20241022	122700	220072600	4930	4910	4930	4905	201
490	20241022	122600	219086665	4930	4915	4930	4905	201
491	20241022	122500	218100065	4930	4915	4930	4915	201
492	20241022	122400	217112135	4930	4930	4930	4930	0
493	20241022	122300	217112135	4930	4930	4930	4930	0
494	20241022	122200	217112135	4930	4930	4930	4930	30
495	20241022	122100	216964235	4930	4930	4930	4930	0
496	20241022	122000	216964235	4930	4930	4930	4930	9
497	20241022	121900	216919865	4930	4930	4930	4930	3
498	20241022	121800	216905075	4930	4930	4930	4930	0
499	20241022	121700	216905075	4930	4930	4930	4930	0
500	20241022	121600	216905075	4930	4930	4930	4930	0
501	20241022	121500	216905075	4930	4930	4930	4930	1
502	20241022	121400	216900145	4930	4915	4930	4915	21
503	20241022	121300	216796915	4930	4930	4930	4930	409
504	20241022	121200	214780545	4930	4930	4930	4930	0
505	20241022	121100	214780545	4930	4930	4930	4930	0
506	20241022	121000	214780545	4930	4930	4930	4930	0
507	20241022	120900	214780545	4930	4930	4930	4930	1
508	20241022	120800	214775615	4915	4915	4915	4915	100
509	20241022	120700	214284115	4930	4915	4930	4915	301
510	20241022	120600	212804685	4920	4920	4920	4920	100
511	20241022	120500	212312685	4930	4930	4930	4930	1
512	20241022	120400	212307755	4915	4925	4925	4915	609
513	20241022	120300	209310470	4925	4930	4930	4925	322
514	20241022	120200	207724580	4940	4940	4940	4940	0
515	20241022	120100	207724580	4940	4940	4940	4940	0
516	20241022	120000	207724580	4940	4940	4940	4940	0
517	20241022	115900	207724580	4940	4940	4940	4940	0
518	20241022	115800	207724580	4940	4940	4940	4940	0
519	20241022	115700	207724580	4940	4940	4940	4940	0
520	20241022	115600	207724580	4940	4940	4940	4940	0
521	20241022	115500	207724580	4940	4940	4940	4940	0
522	20241022	115400	207724580	4940	4920	4940	4920	201
523	20241022	115300	206735640	4930	4930	4940	4930	149
524	20241022	115200	206001010	4930	4930	4930	4930	13
525	20241022	115100	205936920	4930	4930	4930	4920	121
526	20241022	115000	205341440	4930	4925	4930	4920	101
527	20241022	114900	204844505	4930	4930	4930	4930	1
528	20241022	114800	204839575	4930	4930	4930	4930	0
529	20241022	114700	204839575	4930	4930	4930	4930	1
530	20241022	114600	204834645	4920	4930	4930	4920	29
531	20241022	114500	204691765	4930	4930	4930	4930	0
532	20241022	114400	204691765	4930	4930	4930	4930	0
533	20241022	114300	204691765	4930	4930	4930	4930	1
534	20241022	114200	204686835	4930	4930	4930	4930	0
535	20241022	114100	204686835	4930	4930	4930	4930	8
536	20241022	114000	204647395	4930	4930	4930	4930	0
537	20241022	113900	204647395	4930	4920	4930	4920	17
538	20241022	113800	204563635	4920	4920	4920	4920	150
539	20241022	113700	203825635	4920	4920	4920	4920	0
540	20241022	113600	203825635	4920	4955	4955	4920	51
541	20241022	113500	203574680	4915	4960	4960	4915	5153
542	20241022	113400	178207905	4960	4960	4960	4960	0
543	20241022	113300	178207905	4960	4960	4960	4960	0
544	20241022	113200	178207905	4960	4960	4960	4960	11
545	20241022	113100	178153345	4945	4945	4945	4945	103
546	20241022	113000	177644010	4940	4960	4960	4940	580
547	20241022	112900	174777210	4950	4950	4960	4950	242
548	20241022	112800	173579250	4955	4955	4955	4955	10
549	20241022	112700	173529700	4950	4960	4960	4950	79
550	20241022	112600	173138560	4940	4945	4960	4940	157
551	20241022	112500	172361160	4960	4960	4960	4960	10
552	20241022	112400	172311560	4940	4940	4940	4940	0
553	20241022	112300	172311560	4940	4950	4950	4940	231
554	20241022	112200	171169295	4950	4950	4960	4950	23
555	20241022	112100	171055405	4960	4950	4960	4950	125
556	20241022	112000	170436645	4950	4950	4950	4950	110
557	20241022	111900	169892145	4970	4970	4970	4970	1
558	20241022	111800	169887175	4950	4965	4965	4950	3032
559	20241022	111700	154872315	4975	4975	4975	4975	1208
560	20241022	111600	148862515	4985	4985	4985	4985	90
561	20241022	111500	148413865	4985	4985	4985	4985	4
562	20241022	111400	148393925	4985	4985	4985	4985	5
563	20241022	111300	148369000	4985	4985	4985	4985	30
564	20241022	111200	148219450	4985	4985	4985	4985	0
565	20241022	111100	148219450	4985	4985	4985	4985	6
566	20241022	111000	148189540	4985	4985	4985	4985	0
567	20241022	110900	148189540	4985	4985	4985	4985	101
568	20241022	110800	147686055	4985	4985	4985	4985	1
569	20241022	110700	147681070	4985	4985	4985	4985	1
570	20241022	110600	147676085	4975	4975	4975	4975	802
571	20241022	110500	143686135	4975	4975	4975	4975	0
572	20241022	110400	143686135	4975	4975	4975	4975	0
573	20241022	110300	143686135	4975	4965	4975	4965	111
574	20241022	110200	143135010	4975	4965	4975	4965	201
575	20241022	110100	142137035	4975	4970	4975	4965	3501
576	20241022	110000	124744360	4975	4980	4980	4975	482
577	20241022	105900	122346370	4985	4980	4985	4975	11
578	20241022	105800	122291610	4985	4980	4985	4980	41
579	20241022	105700	122087425	4985	4985	4985	4985	0
580	20241022	105600	122087425	4985	4985	4985	4985	4
581	20241022	105500	122067485	4985	4985	4985	4985	7
582	20241022	105400	122032590	4990	4990	4990	4990	0
583	20241022	105300	122032590	4990	4980	4990	4975	501
584	20241022	105200	119540095	4990	4990	4990	4990	0
585	20241022	105100	119540095	4990	4980	4990	4980	11
586	20241022	105000	119485305	4990	4990	4990	4990	1
587	20241022	104900	119480315	4975	4985	4985	4975	306
588	20241022	104800	117957635	4980	4980	4980	4980	0
589	20241022	104700	117957635	4980	4990	4990	4980	435
590	20241022	104600	115790835	4990	4990	4990	4990	60
591	20241022	104500	115491435	4990	4990	4990	4990	0
592	20241022	104400	115491435	4990	4990	4990	4990	100
593	20241022	104300	114992435	4990	4970	4990	4965	11
594	20241022	104200	114937750	4990	4970	4990	4965	6241
595	20241022	104100	83951155	4990	4990	4990	4990	0
596	20241022	104000	83951155	4990	4990	4990	4990	500
597	20241022	103900	81456155	4990	4990	4990	4990	0
598	20241022	103800	81456155	4990	4990	4990	4970	26
599	20241022	103700	81326715	4990	4990	4990	4990	0
600	20241022	103600	81326715	4990	4985	4990	4985	21
601	20241022	103500	81222025	4990	4990	4990	4990	0
602	20241022	103400	81222025	4990	4965	4990	4965	171
603	20241022	103300	80371735	4990	4990	4990	4990	0
604	20241022	103200	80371735	4990	4965	4990	4965	411
605	20241022	103100	78331095	4995	4995	4995	4995	0
606	20241022	103000	78331095	4995	4995	4995	4995	0
607	20241022	102900	78331095	4995	4995	4995	4995	0
608	20241022	102800	78331095	4995	4995	4995	4995	1
609	20241022	102700	78326100	4965	4970	4970	4965	1000
610	20241022	102600	73360910	4995	4970	4995	4970	13
611	20241022	102500	73296275	4995	4995	4995	4970	7
612	20241022	102400	73261435	4990	4990	4990	4990	85
613	20241022	102300	72837285	4995	4995	4995	4995	0
614	20241022	102200	72837285	4995	4975	4995	4970	159
615	20241022	102100	72047025	5000	4970	5000	4970	810
616	20241022	102000	68021205	4965	4980	4980	4965	858
617	20241022	101900	63757095	4980	4980	4980	4975	506
618	20241022	101800	61237260	4985	4985	4985	4985	180
619	20241022	101700	60339960	4995	4985	4995	4985	11
620	20241022	101600	60285115	5010	5010	5010	5010	0
621	20241022	101500	60285115	5010	4985	5010	4985	473
622	20241022	101400	57920840	5010	5010	5010	5010	0
623	20241022	101300	57920840	5010	5010	5010	5010	0
624	20241022	101200	57920840	5010	5010	5010	5010	0
625	20241022	101100	57920840	5010	5010	5010	5010	0
626	20241022	101000	57920840	5010	5000	5010	5000	50
627	20241022	100900	57670540	5000	5000	5000	5000	40
628	20241022	100800	57470540	5010	5010	5010	5010	36
629	20241022	100700	57290180	5010	5010	5010	5010	10
630	20241022	100600	57240080	5010	4995	5010	4995	661
631	20241022	100500	53935175	4995	4995	4995	4995	1
632	20241022	100400	53930180	4985	4985	4985	4985	89
633	20241022	100300	53486515	4995	4985	4995	4985	11
634	20241022	100200	53431670	4995	4985	4995	4985	229
635	20241022	100100	52290095	4995	4985	4995	4985	15
636	20241022	100000	52215310	5000	5000	5000	5000	1
637	20241022	095900	52210310	4985	4990	4995	4985	182
638	20241022	095800	51302225	5000	4995	5010	4990	108
639	20241022	095700	50761945	5010	4990	5020	4990	283
640	20241022	095600	49349285	4990	4990	4990	4990	25
641	20241022	095500	49224535	5030	5030	5030	5030	0
642	20241022	095400	49224535	5030	5030	5030	5030	30
643	20241022	095300	49073635	5030	5000	5030	5000	81
644	20241022	095200	48668605	5030	5030	5030	5030	0
645	20241022	095100	48668605	5030	5030	5030	5030	0
646	20241022	095000	48668605	5030	5030	5030	5030	0
647	20241022	094900	48668605	5030	5010	5030	5010	179
648	20241022	094800	47771795	5040	5040	5040	5040	31
649	20241022	094700	47615555	5020	5030	5030	5020	372
650	20241022	094600	45748085	5070	5070	5070	5070	0
651	20241022	094500	45748085	5070	5070	5070	5070	0
652	20241022	094400	45748085	5070	5070	5070	5070	0
653	20241022	094300	45748085	5070	5070	5070	5070	16
654	20241022	094200	45666965	5080	5080	5080	5080	0
655	20241022	094100	45666965	5080	5070	5080	5070	24
656	20241022	094000	45545265	5080	5030	5080	5030	116
657	20241022	093900	44959105	5030	5020	5030	5020	120
658	20241022	093800	44355595	5020	5020	5020	5020	0
659	20241022	093700	44355595	5020	5020	5020	5020	11
660	20241022	093600	44300375	5000	5000	5000	5000	17
661	20241022	093500	44215375	5000	4990	5000	4990	61
662	20241022	093400	43910975	5000	4995	5000	4995	405
663	20241022	093300	41887995	5000	5000	5000	5000	1
664	20241022	093200	41882995	5030	5030	5030	5030	51
665	20241022	093100	41626465	4995	4995	4995	4995	100
666	20241022	093000	41126965	5030	5030	5030	5030	21
667	20241022	092900	41021335	5030	5030	5030	5030	1
668	20241022	092800	41016305	5010	5010	5010	5010	5
669	20241022	092700	40991255	5010	5010	5010	5010	1
670	20241022	092600	40986245	4995	4995	5010	4995	491
671	20241022	092500	38533040	5030	5010	5030	5000	782
672	20241022	092400	34618200	5010	5010	5010	4995	675
673	20241022	092300	31238790	5010	4990	5010	4990	95
674	20241022	092200	30764345	4995	4995	4995	4995	101
675	20241022	092100	30259850	4995	4980	5010	4980	167
676	20241022	092000	29428115	4980	4975	4980	4975	86
677	20241022	091900	28999910	4980	4980	4980	4980	489
678	20241022	091800	26564690	4980	4990	4990	4980	1147
679	20241022	091700	20852120	4985	4985	4985	4985	1
680	20241022	091600	20847135	4985	4990	4990	4985	138
681	20241022	091500	20159180	5010	5010	5010	5010	0
682	20241022	091400	20159180	5010	5010	5010	5010	1
683	20241022	091300	20154170	4985	4985	4985	4985	160
684	20241022	091200	19356570	5010	4995	5010	4995	157
685	20241022	091100	18571500	4985	4985	4985	4985	8
686	20241022	091000	18531620	4985	4990	5010	4985	10
687	20241022	090900	18481720	5000	5000	5000	5000	814
688	20241022	090800	14411720	5000	5000	5000	5000	150
689	20241022	090700	13661720	5000	5000	5000	5000	120
690	20241022	090600	13061720	5000	5000	5030	5000	383
691	20241022	090500	11146690	5010	5010	5010	5010	1
692	20241022	090400	11141680	5000	5050	5050	5000	1131
693	20241022	090300	5471540	5050	5060	5060	5050	203
694	20241022	090200	4445800	5070	5070	5070	5070	0
695	20241022	090100	4445800	5070	5140	5140	5070	590
696	20241022	090000	1442820	5190	5190	5190	5190	278