KissMeData/081580/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195500	421892450	4750	4750	4750	4750	1597
3	20241017	195400	421892450	4750	4750	4750	4750	0
4	20241017	195300	421892450	4750	4750	4750	4750	0
5	20241017	195200	421892450	4750	4750	4750	4750	0
6	20241017	195100	421892450	4750	4750	4750	4750	0
7	20241017	195000	421892450	4750	4750	4750	4750	0
8	20241017	194900	421892450	4750	4750	4750	4750	0
9	20241017	194800	421892450	4750	4750	4750	4750	0
10	20241017	194700	421892450	4750	4750	4750	4750	0
11	20241017	194600	421892450	4750	4750	4750	4750	0
12	20241017	194500	421892450	4750	4750	4750	4750	0
13	20241017	194400	421892450	4750	4750	4750	4750	0
14	20241017	194300	421892450	4750	4750	4750	4750	0
15	20241017	194200	421892450	4750	4750	4750	4750	0
16	20241017	194100	421892450	4750	4750	4750	4750	0
17	20241017	194000	421892450	4750	4750	4750	4750	0
18	20241017	193900	421892450	4750	4750	4750	4750	0
19	20241017	193800	421892450	4750	4750	4750	4750	0
20	20241017	193700	421892450	4750	4750	4750	4750	0
21	20241017	193600	421892450	4750	4750	4750	4750	0
22	20241017	193500	421892450	4750	4750	4750	4750	0
23	20241017	193400	421892450	4750	4750	4750	4750	0
24	20241017	193300	421892450	4750	4750	4750	4750	0
25	20241017	193200	421892450	4750	4750	4750	4750	0
26	20241017	193100	421892450	4750	4750	4750	4750	0
27	20241017	193000	421892450	4750	4750	4750	4750	0
28	20241017	192900	421892450	4750	4750	4750	4750	0
29	20241017	192800	421892450	4750	4750	4750	4750	0
30	20241017	192700	421892450	4750	4750	4750	4750	0
31	20241017	192600	421892450	4750	4750	4750	4750	0
32	20241017	192500	421892450	4750	4750	4750	4750	1597
33	20241017	192400	421892450	4750	4750	4750	4750	0
34	20241017	192300	421892450	4750	4750	4750	4750	0
35	20241017	192200	421892450	4750	4750	4750	4750	0
36	20241017	192100	421892450	4750	4750	4750	4750	0
37	20241017	192000	421892450	4750	4750	4750	4750	0
38	20241017	191900	421892450	4750	4750	4750	4750	0
39	20241017	191800	421892450	4750	4750	4750	4750	0
40	20241017	191700	421892450	4750	4750	4750	4750	0
41	20241017	191600	421892450	4750	4750	4750	4750	0
42	20241017	191500	421892450	4750	4750	4750	4750	0
43	20241017	191400	421892450	4750	4750	4750	4750	0
44	20241017	191300	421892450	4750	4750	4750	4750	0
45	20241017	191200	421892450	4750	4750	4750	4750	0
46	20241017	191100	421892450	4750	4750	4750	4750	0
47	20241017	191000	421892450	4750	4750	4750	4750	0
48	20241017	190900	421892450	4750	4750	4750	4750	0
49	20241017	190800	421892450	4750	4750	4750	4750	0
50	20241017	190700	421892450	4750	4750	4750	4750	0
51	20241017	190600	421892450	4750	4750	4750	4750	0
52	20241017	190500	421892450	4750	4750	4750	4750	0
53	20241017	190400	421892450	4750	4750	4750	4750	0
54	20241017	190300	421892450	4750	4750	4750	4750	0
55	20241017	190200	421892450	4750	4750	4750	4750	0
56	20241017	190100	421892450	4750	4750	4750	4750	0
57	20241017	190000	421892450	4750	4750	4750	4750	0
58	20241017	185900	421892450	4750	4750	4750	4750	0
59	20241017	185800	421892450	4750	4750	4750	4750	0
60	20241017	185700	421892450	4750	4750	4750	4750	0
61	20241017	185600	421892450	4750	4750	4750	4750	0
62	20241017	185500	421892450	4750	4750	4750	4750	1597
63	20241017	185400	421892450	4750	4750	4750	4750	0
64	20241017	185300	421892450	4750	4750	4750	4750	0
65	20241017	185200	421892450	4750	4750	4750	4750	0
66	20241017	185100	421892450	4750	4750	4750	4750	0
67	20241017	185000	421892450	4750	4750	4750	4750	0
68	20241017	184900	421892450	4750	4750	4750	4750	0
69	20241017	184800	421892450	4750	4750	4750	4750	0
70	20241017	184700	421892450	4750	4750	4750	4750	0
71	20241017	184600	421892450	4750	4750	4750	4750	0
72	20241017	184500	421892450	4750	4750	4750	4750	0
73	20241017	184400	421892450	4750	4750	4750	4750	0
74	20241017	184300	421892450	4750	4750	4750	4750	0
75	20241017	184200	421892450	4750	4750	4750	4750	0
76	20241017	184100	421892450	4750	4750	4750	4750	0
77	20241017	184000	421892450	4750	4750	4750	4750	0
78	20241017	183900	421892450	4750	4750	4750	4750	0
79	20241017	183800	421892450	4750	4750	4750	4750	0
80	20241017	183700	421892450	4750	4750	4750	4750	0
81	20241017	183600	421892450	4750	4750	4750	4750	0
82	20241017	183500	421892450	4750	4750	4750	4750	0
83	20241017	183400	421892450	4750	4750	4750	4750	0
84	20241017	183300	421892450	4750	4750	4750	4750	0
85	20241017	183200	421892450	4750	4750	4750	4750	0
86	20241017	183100	421892450	4750	4750	4750	4750	0
87	20241017	183000	421892450	4750	4750	4750	4750	0
88	20241017	182900	421892450	4750	4750	4750	4750	0
89	20241017	182800	421892450	4750	4750	4750	4750	0
90	20241017	182700	421892450	4750	4750	4750	4750	0
91	20241017	182600	421892450	4750	4750	4750	4750	0
92	20241017	182500	421892450	4750	4750	4750	4750	1597
93	20241017	182400	421892450	4750	4750	4750	4750	0
94	20241017	182300	421892450	4750	4750	4750	4750	0
95	20241017	182200	421892450	4750	4750	4750	4750	0
96	20241017	182100	421892450	4750	4750	4750	4750	0
97	20241017	182000	421892450	4750	4750	4750	4750	0
98	20241017	181900	421892450	4750	4750	4750	4750	0
99	20241017	181800	421892450	4750	4750	4750	4750	0
100	20241017	181700	421892450	4750	4750	4750	4750	0
101	20241017	181600	421892450	4750	4750	4750	4750	0
102	20241017	181500	421892450	4750	4750	4750	4750	0
103	20241017	181400	421892450	4750	4750	4750	4750	0
104	20241017	181300	421892450	4750	4750	4750	4750	0
105	20241017	181200	421892450	4750	4750	4750	4750	0
106	20241017	181100	421892450	4750	4750	4750	4750	0
107	20241017	181000	421892450	4750	4750	4750	4750	0
108	20241017	180900	421892450	4750	4750	4750	4750	0
109	20241017	180800	421892450	4750	4750	4750	4750	0
110	20241017	180700	421892450	4750	4750	4750	4750	0
111	20241017	180600	421892450	4750	4750	4750	4750	0
112	20241017	180500	421892450	4750	4750	4750	4750	0
113	20241017	180400	421892450	4750	4750	4750	4750	0
114	20241017	180300	421892450	4750	4750	4750	4750	0
115	20241017	180200	421892450	4750	4750	4750	4750	0
116	20241017	180100	421892450	4750	4750	4750	4750	0
117	20241017	180000	421892450	4750	4750	4750	4750	0
118	20241017	175900	421892450	4750	4750	4750	4750	0
119	20241017	175800	421892450	4750	4750	4750	4750	0
120	20241017	175700	421892450	4750	4750	4750	4750	0
121	20241017	175600	421892450	4750	4750	4750	4750	0
122	20241017	175500	421892450	4750	4750	4750	4750	1597
123	20241017	175400	421892450	4750	4750	4750	4750	0
124	20241017	175300	421892450	4750	4750	4750	4750	0
125	20241017	175200	421892450	4750	4750	4750	4750	0
126	20241017	175100	421892450	4750	4750	4750	4750	0
127	20241017	175000	421892450	4750	4750	4750	4750	0
128	20241017	174900	421892450	4750	4750	4750	4750	0
129	20241017	174800	421892450	4750	4750	4750	4750	0
130	20241017	174700	421892450	4750	4750	4750	4750	0
131	20241017	174600	421892450	4750	4750	4750	4750	0
132	20241017	174500	421892450	4750	4750	4750	4750	0
133	20241017	174400	421892450	4750	4750	4750	4750	0
134	20241017	174300	421892450	4750	4750	4750	4750	0
135	20241017	174200	421892450	4750	4750	4750	4750	0
136	20241017	174100	421892450	4750	4750	4750	4750	0
137	20241017	174000	421892450	4750	4750	4750	4750	0
138	20241017	173900	421892450	4750	4750	4750	4750	0
139	20241017	173800	421892450	4750	4750	4750	4750	0
140	20241017	173700	421892450	4750	4750	4750	4750	0
141	20241017	173600	421892450	4750	4750	4750	4750	0
142	20241017	173500	421892450	4750	4750	4750	4750	0
143	20241017	173400	421892450	4750	4750	4750	4750	0
144	20241017	173300	421892450	4750	4750	4750	4750	0
145	20241017	173200	421892450	4750	4750	4750	4750	0
146	20241017	173100	421892450	4750	4750	4750	4750	0
147	20241017	173000	421892450	4750	4750	4750	4750	0
148	20241017	172900	421892450	4750	4750	4750	4750	0
149	20241017	172800	421892450	4750	4750	4750	4750	0
150	20241017	172700	421892450	4750	4750	4750	4750	0
151	20241017	172600	421892450	4750	4750	4750	4750	0
152	20241017	172500	421892450	4750	4750	4750	4750	1597
153	20241017	172400	421892450	4750	4750	4750	4750	0
154	20241017	172300	421892450	4750	4750	4750	4750	0
155	20241017	172200	421892450	4750	4750	4750	4750	0
156	20241017	172100	421892450	4750	4750	4750	4750	0
157	20241017	172000	421892450	4750	4750	4750	4750	0
158	20241017	171900	421892450	4750	4750	4750	4750	0
159	20241017	171800	421892450	4750	4750	4750	4750	0
160	20241017	171700	421892450	4750	4750	4750	4750	0
161	20241017	171600	421892450	4750	4750	4750	4750	0
162	20241017	171500	421892450	4750	4750	4750	4750	0
163	20241017	171400	421892450	4750	4750	4750	4750	0
164	20241017	171300	421892450	4750	4750	4750	4750	0
165	20241017	171200	421892450	4750	4750	4750	4750	0
166	20241017	171100	421892450	4750	4750	4750	4750	0
167	20241017	171000	421892450	4750	4750	4750	4750	0
168	20241017	170900	421892450	4750	4750	4750	4750	0
169	20241017	170800	421892450	4750	4750	4750	4750	0
170	20241017	170700	421892450	4750	4750	4750	4750	0
171	20241017	170600	421892450	4750	4750	4750	4750	0
172	20241017	170500	421892450	4750	4750	4750	4750	0
173	20241017	170400	421892450	4750	4750	4750	4750	0
174	20241017	170300	421892450	4750	4750	4750	4750	0
175	20241017	170200	421892450	4750	4750	4750	4750	0
176	20241017	170100	421892450	4750	4750	4750	4750	0
177	20241017	170000	421892450	4750	4750	4750	4750	0
178	20241017	165900	421892450	4750	4750	4750	4750	0
179	20241017	165800	421892450	4750	4750	4750	4750	0
180	20241017	165700	421892450	4750	4750	4750	4750	0
181	20241017	165600	421892450	4750	4750	4750	4750	0
182	20241017	165500	421892450	4750	4750	4750	4750	1597
183	20241017	165400	421892450	4750	4750	4750	4750	0
184	20241017	165300	421892450	4750	4750	4750	4750	0
185	20241017	165200	421892450	4750	4750	4750	4750	0
186	20241017	165100	421892450	4750	4750	4750	4750	0
187	20241017	165000	421892450	4750	4750	4750	4750	0
188	20241017	164900	421892450	4750	4750	4750	4750	0
189	20241017	164800	421892450	4750	4750	4750	4750	0
190	20241017	164700	421892450	4750	4750	4750	4750	0
191	20241017	164600	421892450	4750	4750	4750	4750	0
192	20241017	164500	421892450	4750	4750	4750	4750	0
193	20241017	164400	421892450	4750	4750	4750	4750	0
194	20241017	164300	421892450	4750	4750	4750	4750	0
195	20241017	164200	421892450	4750	4750	4750	4750	0
196	20241017	164100	421892450	4750	4750	4750	4750	0
197	20241017	164000	421892450	4750	4750	4750	4750	0
198	20241017	163900	421892450	4750	4750	4750	4750	0
199	20241017	163800	421892450	4750	4750	4750	4750	0
200	20241017	163700	421892450	4750	4750	4750	4750	0
201	20241017	163600	421892450	4750	4750	4750	4750	0
202	20241017	163500	421892450	4750	4750	4750	4750	0
203	20241017	163400	421892450	4750	4750	4750	4750	0
204	20241017	163300	421892450	4750	4750	4750	4750	0
205	20241017	163200	421892450	4750	4750	4750	4750	0
206	20241017	163100	421892450	4750	4750	4750	4750	0
207	20241017	163000	421892450	4750	4750	4750	4750	0
208	20241017	162900	421892450	4750	4750	4750	4750	0
209	20241017	162800	421892450	4750	4750	4750	4750	0
210	20241017	162700	421892450	4750	4750	4750	4750	0
211	20241017	162600	421892450	4750	4750	4750	4750	0
212	20241017	162500	421892450	4750	4750	4750	4750	1597
213	20241017	162400	421892450	4750	4750	4750	4750	0
214	20241017	162300	421892450	4750	4750	4750	4750	0
215	20241017	162200	421892450	4750	4750	4750	4750	0
216	20241017	162100	421892450	4750	4750	4750	4750	0
217	20241017	162000	421892450	4750	4750	4750	4750	0
218	20241017	161900	421892450	4750	4750	4750	4750	0
219	20241017	161800	421892450	4750	4750	4750	4750	0
220	20241017	161700	421892450	4750	4750	4750	4750	0
221	20241017	161600	421892450	4750	4750	4750	4750	0
222	20241017	161500	421892450	4750	4750	4750	4750	0
223	20241017	161400	421892450	4750	4750	4750	4750	0
224	20241017	161300	421892450	4750	4750	4750	4750	0
225	20241017	161200	421892450	4750	4750	4750	4750	0
226	20241017	161100	421892450	4750	4750	4750	4750	0
227	20241017	161000	421892450	4750	4750	4750	4750	0
228	20241017	160900	421892450	4750	4750	4750	4750	0
229	20241017	160800	421892450	4750	4750	4750	4750	0
230	20241017	160700	421892450	4750	4750	4750	4750	0
231	20241017	160600	421892450	4750	4750	4750	4750	0
232	20241017	160500	421892450	4750	4750	4750	4750	0
233	20241017	160400	421892450	4750	4750	4750	4750	0
234	20241017	160300	421892450	4750	4750	4750	4750	0
235	20241017	160200	421892450	4750	4750	4750	4750	0
236	20241017	160100	421892450	4750	4750	4750	4750	0
237	20241017	160000	421892450	4750	4750	4750	4750	0
238	20241017	155900	421892450	4750	4750	4750	4750	0
239	20241017	155800	421892450	4750	4750	4750	4750	0
240	20241017	155700	421892450	4750	4750	4750	4750	0
241	20241017	155600	421892450	4750	4750	4750	4750	0
242	20241017	155500	421892450	4750	4750	4750	4750	1597
243	20241017	155400	421892450	4750	4750	4750	4750	0
244	20241017	155300	421892450	4750	4750	4750	4750	0
245	20241017	155200	421892450	4750	4750	4750	4750	0
246	20241017	155100	421892450	4750	4750	4750	4750	0
247	20241017	155000	421892450	4750	4750	4750	4750	0
248	20241017	154900	421892450	4750	4750	4750	4750	0
249	20241017	154800	421892450	4750	4750	4750	4750	0
250	20241017	154700	421892450	4750	4750	4750	4750	0
251	20241017	154600	421892450	4750	4750	4750	4750	0
252	20241017	154500	421892450	4750	4750	4750	4750	0
253	20241017	154400	421892450	4750	4750	4750	4750	0
254	20241017	154300	421892450	4750	4750	4750	4750	0
255	20241017	154200	421892450	4750	4750	4750	4750	0
256	20241017	154100	421892450	4750	4750	4750	4750	0
257	20241017	154000	421892450	4750	4750	4750	4750	0
258	20241017	153900	421892450	4750	4750	4750	4750	0
259	20241017	153800	421892450	4750	4750	4750	4750	0
260	20241017	153700	421892450	4750	4750	4750	4750	0
261	20241017	153600	421892450	4750	4750	4750	4750	0
262	20241017	153500	421892450	4750	4750	4750	4750	0
263	20241017	153400	421892450	4750	4750	4750	4750	0
264	20241017	153300	421892450	4750	4750	4750	4750	0
265	20241017	153200	421892450	4750	4750	4750	4750	0
266	20241017	153100	421892450	4750	4750	4750	4750	0
267	20241017	153000	421892450	4750	4750	4750	4750	1597
268	20241017	152900	414306700	4755	4755	4755	4755	0
269	20241017	152800	414306700	4755	4755	4755	4755	0
270	20241017	152700	414306700	4755	4755	4755	4755	0
271	20241017	152600	414306700	4755	4755	4755	4755	0
272	20241017	152500	414306700	4755	4755	4755	4755	0
273	20241017	152400	414306700	4755	4755	4755	4755	0
274	20241017	152300	414306700	4755	4755	4755	4755	0
275	20241017	152200	414306700	4755	4755	4755	4755	0
276	20241017	152100	414306700	4755	4755	4755	4755	0
277	20241017	152000	414306700	4755	4755	4755	4755	0
278	20241017	151900	414306700	4755	4755	4755	4755	0
279	20241017	151800	414306700	4755	4755	4755	4755	0
280	20241017	151700	414306700	4755	4755	4755	4755	100
281	20241017	151600	413831200	4755	4755	4755	4755	27
282	20241017	151500	413702815	4760	4760	4760	4760	0
283	20241017	151400	413702815	4760	4760	4760	4760	0
284	20241017	151300	413702815	4760	4760	4760	4755	11
285	20241017	151200	413650490	4740	4740	4740	4740	1
286	20241017	151100	413645750	4760	4760	4760	4760	20
287	20241017	151000	413550550	4740	4740	4760	4740	145
288	20241017	150900	412863230	4760	4740	4760	4740	11
289	20241017	150800	412810890	4760	4755	4760	4740	287
290	20241017	150700	411446135	4730	4730	4750	4730	182
291	20241017	150600	410582595	4740	4740	4740	4740	113
292	20241017	150500	410046975	4735	4735	4735	4735	0
293	20241017	150400	410046975	4735	4730	4735	4730	4457
294	20241017	150300	388965065	4735	4735	4735	4735	100
295	20241017	150200	388491565	4740	4740	4740	4740	995
296	20241017	150100	383775265	4740	4750	4750	4740	237
297	20241017	150000	382649705	4750	4755	4760	4750	1020
298	20241017	145900	377803750	4755	4765	4775	4755	199
299	20241017	145800	376856025	4755	4755	4765	4755	20
300	20241017	145700	376760825	4785	4785	4785	4785	0
301	20241017	145600	376760825	4785	4780	4785	4780	14
302	20241017	145500	376693885	4785	4740	4785	4740	6914
303	20241017	145400	343839260	4730	4705	4730	4705	5083
304	20241017	145300	319885075	4705	4705	4705	4705	1010
305	20241017	145200	315133025	4705	4705	4705	4705	20
306	20241017	145100	315038925	4700	4700	4705	4700	1010
307	20241017	145000	310291720	4700	4695	4700	4695	212
308	20241017	144900	309296320	4705	4705	4705	4705	0
309	20241017	144800	309296320	4705	4705	4705	4705	0
310	20241017	144700	309296320	4705	4690	4705	4690	6233
311	20241017	144600	280029880	4685	4690	4690	4685	61
312	20241017	144500	279743795	4690	4690	4690	4690	56
313	20241017	144400	279481155	4700	4700	4700	4700	10
314	20241017	144300	279434155	4690	4700	4700	4690	376
315	20241017	144200	277668555	4695	4695	4695	4695	0
316	20241017	144100	277668555	4695	4695	4695	4695	0
317	20241017	144000	277668555	4695	4695	4700	4695	61
318	20241017	143900	277382110	4695	4695	4695	4695	60
319	20241017	143800	277100410	4700	4700	4700	4700	0
320	20241017	143700	277100410	4700	4700	4700	4700	10
321	20241017	143600	277053410	4695	4695	4695	4695	15
322	20241017	143500	276982985	4695	4695	4695	4695	45
323	20241017	143400	276771710	4700	4700	4700	4700	0
324	20241017	143300	276771710	4700	4700	4700	4700	70
325	20241017	143200	276442710	4695	4695	4695	4695	0
326	20241017	143100	276442710	4695	4695	4695	4695	0
327	20241017	143000	276442710	4695	4695	4695	4695	60
328	20241017	142900	276161010	4700	4700	4700	4700	10
329	20241017	142800	276114010	4700	4700	4700	4700	0
330	20241017	142700	276114010	4700	4700	4700	4700	0
331	20241017	142600	276114010	4700	4700	4700	4700	10
332	20241017	142500	276067010	4695	4695	4695	4695	39
333	20241017	142400	275883905	4700	4695	4700	4695	66
334	20241017	142300	275573735	4695	4695	4695	4695	0
335	20241017	142200	275573735	4695	4700	4700	4695	61
336	20241017	142100	275287290	4695	4695	4695	4695	9
337	20241017	142000	275245035	4700	4700	4700	4700	0
338	20241017	141900	275245035	4700	4700	4700	4700	0
339	20241017	141800	275245035	4700	4695	4700	4695	70
340	20241017	141700	274916335	4695	4695	4695	4695	0
341	20241017	141600	274916335	4695	4695	4695	4695	0
342	20241017	141500	274916335	4695	4700	4700	4695	70
343	20241017	141400	274587635	4695	4695	4695	4695	0
344	20241017	141300	274587635	4695	4695	4695	4695	0
345	20241017	141200	274587635	4695	4695	4695	4695	60
346	20241017	141100	274305935	4695	4695	4695	4695	10
347	20241017	141000	274258985	4695	4695	4695	4695	60
348	20241017	140900	273977285	4700	4700	4700	4700	60
349	20241017	140800	273695285	4700	4700	4700	4700	0
350	20241017	140700	273695285	4700	4700	4700	4700	10
351	20241017	140600	273648285	4695	4695	4695	4695	0
352	20241017	140500	273648285	4695	4695	4695	4695	0
353	20241017	140400	273648285	4695	4700	4700	4695	70
354	20241017	140300	273319585	4700	4700	4700	4700	0
355	20241017	140200	273319585	4700	4700	4700	4700	0
356	20241017	140100	273319585	4700	4700	4700	4700	0
357	20241017	140000	273319585	4700	4695	4700	4695	70
358	20241017	135900	272990885	4700	4700	4700	4700	0
359	20241017	135800	272990885	4700	4700	4700	4700	0
360	20241017	135700	272990885	4700	4700	4700	4700	10
361	20241017	135600	272943885	4695	4695	4695	4695	0
362	20241017	135500	272943885	4695	4695	4695	4695	130
363	20241017	135400	272333535	4695	4695	4695	4695	60
364	20241017	135300	272051835	4695	4695	4695	4695	10
365	20241017	135200	272004885	4695	4695	4695	4695	2
366	20241017	135100	271995495	4695	4695	4695	4695	0
367	20241017	135000	271995495	4695	4690	4695	4690	75
368	20241017	134900	271643445	4695	4695	4695	4695	10
369	20241017	134800	271596495	4695	4695	4695	4695	0
370	20241017	134700	271596495	4695	4695	4695	4695	60
371	20241017	134600	271314795	4695	4695	4695	4695	10
372	20241017	134500	271267845	4695	4695	4695	4695	0
373	20241017	134400	271267845	4695	4695	4695	4695	0
374	20241017	134300	271267845	4695	4695	4695	4695	0
375	20241017	134200	271267845	4695	4695	4695	4695	10
376	20241017	134100	271220895	4690	4690	4690	4690	60
377	20241017	134000	270939495	4690	4690	4690	4690	0
378	20241017	133900	270939495	4690	4690	4690	4690	100
379	20241017	133800	270470495	4690	4695	4695	4690	390
380	20241017	133700	268640745	4700	4700	4700	4700	0
381	20241017	133600	268640745	4700	4700	4700	4700	0
382	20241017	133500	268640745	4700	4700	4700	4700	70
383	20241017	133400	268311745	4700	4700	4700	4700	0
384	20241017	133300	268311745	4700	4700	4700	4700	0
385	20241017	133200	268311745	4700	4700	4700	4700	0
386	20241017	133100	268311745	4700	4695	4700	4695	70
387	20241017	133000	267983045	4700	4700	4700	4700	0
388	20241017	132900	267983045	4700	4700	4700	4700	0
389	20241017	132800	267983045	4700	4700	4700	4700	0
390	20241017	132700	267983045	4700	4700	4700	4700	10
391	20241017	132600	267936045	4695	4695	4695	4695	60
392	20241017	132500	267654345	4700	4700	4700	4700	0
393	20241017	132400	267654345	4700	4700	4700	4700	10
394	20241017	132300	267607345	4695	4695	4695	4695	60
395	20241017	132200	267325645	4700	4700	4700	4700	0
396	20241017	132100	267325645	4700	4700	4700	4700	0
397	20241017	132000	267325645	4700	4700	4700	4700	10
398	20241017	131900	267278645	4700	4700	4700	4700	0
399	20241017	131800	267278645	4700	4700	4700	4700	0
400	20241017	131700	267278645	4700	4700	4700	4700	10
401	20241017	131600	267231645	4685	4685	4685	4685	0
402	20241017	131500	267231645	4685	4695	4695	4685	1060
403	20241017	131400	262255545	4685	4685	4685	4685	500
404	20241017	131300	259913045	4685	4685	4685	4685	10
405	20241017	131200	259866195	4685	4685	4685	4685	0
406	20241017	131100	259866195	4685	4685	4685	4685	0
407	20241017	131000	259866195	4685	4685	4685	4685	0
408	20241017	130900	259866195	4685	4685	4685	4685	10
409	20241017	130800	259819345	4665	4665	4665	4665	50
410	20241017	130700	259586095	4685	4685	4685	4685	0
411	20241017	130600	259586095	4685	4685	4685	4685	10
412	20241017	130500	259539245	4660	4680	4680	4660	1013
413	20241017	130400	254817505	4685	4685	4685	4685	60
414	20241017	130300	254536405	4680	4680	4680	4680	0
415	20241017	130200	254536405	4680	4685	4685	4680	12
416	20241017	130100	254480195	4685	4685	4685	4685	60
417	20241017	130000	254199095	4685	4685	4685	4685	0
418	20241017	125900	254199095	4685	4690	4690	4685	254
419	20241017	125800	253008805	4695	4695	4695	4695	11
420	20241017	125700	252957160	4685	4685	4685	4685	0
421	20241017	125600	252957160	4685	4685	4685	4685	29
422	20241017	125500	252821295	4695	4695	4695	4695	10
423	20241017	125400	252774345	4690	4690	4690	4690	500
424	20241017	125300	250429345	4690	4690	4690	4690	0
425	20241017	125200	250429345	4690	4690	4690	4690	0
426	20241017	125100	250429345	4690	4690	4690	4690	10
427	20241017	125000	250382445	4685	4695	4695	4685	219
428	20241017	124900	249356080	4700	4700	4700	4700	60
429	20241017	124800	249074080	4700	4700	4700	4700	0
430	20241017	124700	249074080	4700	4700	4700	4700	10
431	20241017	124600	249027080	4700	4700	4700	4700	60
432	20241017	124500	248745080	4705	4705	4705	4705	0
433	20241017	124400	248745080	4705	4705	4705	4705	10
434	20241017	124300	248698030	4700	4700	4700	4700	82
435	20241017	124200	248312630	4705	4705	4705	4705	0
436	20241017	124100	248312630	4705	4705	4705	4705	0
437	20241017	124000	248312630	4705	4700	4705	4700	48
438	20241017	123900	248086980	4705	4705	4705	4705	1
439	20241017	123800	248082275	4700	4700	4700	4700	0
440	20241017	123700	248082275	4700	4705	4705	4700	73
441	20241017	123600	247739110	4700	4700	4700	4700	0
442	20241017	123500	247739110	4700	4700	4700	4700	0
443	20241017	123400	247739110	4700	4705	4705	4700	245
444	20241017	123300	246587585	4710	4710	4710	4710	10
445	20241017	123200	246540485	4710	4710	4710	4710	0
446	20241017	123100	246540485	4710	4710	4710	4710	0
447	20241017	123000	246540485	4710	4710	4710	4710	300
448	20241017	122900	245127485	4710	4710	4710	4710	10
449	20241017	122800	245080385	4710	4710	4710	4710	0
450	20241017	122700	245080385	4710	4710	4710	4710	0
451	20241017	122600	245080385	4710	4710	4710	4710	10
452	20241017	122500	245033285	4715	4715	4715	4715	0
453	20241017	122400	245033285	4715	4715	4715	4715	1
454	20241017	122300	245028570	4700	4700	4700	4700	0
455	20241017	122200	245028570	4700	4700	4700	4700	2063
456	20241017	122100	235332470	4700	4700	4700	4700	60
457	20241017	122000	235050470	4700	4700	4700	4700	300
458	20241017	121900	233640470	4700	4700	4700	4700	0
459	20241017	121800	233640470	4700	4700	4700	4700	70
460	20241017	121700	233311470	4700	4700	4700	4700	0
461	20241017	121600	233311470	4700	4700	4700	4700	0
462	20241017	121500	233311470	4700	4700	4700	4695	188
463	20241017	121400	232428000	4700	4700	4700	4700	200
464	20241017	121300	231488000	4700	4700	4700	4700	0
465	20241017	121200	231488000	4700	4700	4700	4700	60
466	20241017	121100	231206000	4700	4700	4700	4700	10
467	20241017	121000	231159000	4695	4700	4700	4695	211
468	20241017	120900	230167445	4700	4700	4700	4700	0
469	20241017	120800	230167445	4700	4700	4700	4700	30
470	20241017	120700	230026445	4700	4700	4700	4700	10
471	20241017	120600	229979445	4700	4700	4700	4700	0
472	20241017	120500	229979445	4700	4700	4700	4700	0
473	20241017	120400	229979445	4700	4700	4700	4700	10
474	20241017	120300	229932445	4685	4685	4685	4685	133
475	20241017	120200	229309340	4700	4700	4700	4700	0
476	20241017	120100	229309340	4700	4700	4700	4700	0
477	20241017	120000	229309340	4700	4680	4700	4680	39
478	20241017	115900	229126620	4700	4700	4700	4700	0
479	20241017	115800	229126620	4700	4700	4700	4700	2
480	20241017	115700	229117220	4670	4660	4670	4660	1249
481	20241017	115600	223290645	4660	4660	4660	4660	0
482	20241017	115500	223290645	4660	4660	4660	4660	213
483	20241017	115400	222298065	4660	4660	4660	4660	0
484	20241017	115300	222298065	4660	4660	4660	4660	10
485	20241017	115200	222251465	4660	4660	4660	4660	0
486	20241017	115100	222251465	4660	4660	4660	4660	0
487	20241017	115000	222251465	4660	4660	4660	4660	0
488	20241017	114900	222251465	4660	4660	4660	4660	10
489	20241017	114800	222204865	4645	4645	4645	4645	29
490	20241017	114700	222070160	4660	4660	4660	4660	0
491	20241017	114600	222070160	4660	4660	4660	4660	10
492	20241017	114500	222023560	4660	4660	4660	4660	0
493	20241017	114400	222023560	4660	4660	4660	4660	0
494	20241017	114300	222023560	4660	4660	4660	4660	0
495	20241017	114200	222023560	4660	4660	4660	4660	10
496	20241017	114100	221976960	4630	4630	4630	4630	0
497	20241017	114000	221976960	4630	4630	4630	4630	0
498	20241017	113900	221976960	4630	4655	4655	4630	500
499	20241017	113800	219659475	4660	4660	4660	4660	70
500	20241017	113700	219333275	4660	4660	4660	4660	0
501	20241017	113600	219333275	4660	4660	4660	4660	0
502	20241017	113500	219333275	4660	4660	4660	4660	70
503	20241017	113400	219007075	4660	4660	4660	4660	0
504	20241017	113300	219007075	4660	4660	4660	4660	0
505	20241017	113200	219007075	4660	4660	4660	4660	60
506	20241017	113100	218727475	4660	4660	4660	4660	10
507	20241017	113000	218680875	4655	4660	4660	4655	45
508	20241017	112900	218471275	4660	4660	4660	4660	60
509	20241017	112800	218191675	4660	4660	4660	4660	0
510	20241017	112700	218191675	4660	4660	4660	4660	10
511	20241017	112600	218145075	4660	4655	4660	4655	235
512	20241017	112500	217050550	4650	4650	4650	4650	12
513	20241017	112400	216994750	4655	4655	4655	4655	10
514	20241017	112300	216948200	4655	4655	4655	4655	0
515	20241017	112200	216948200	4655	4655	4655	4655	0
516	20241017	112100	216948200	4655	4655	4655	4655	0
517	20241017	112000	216948200	4655	4655	4655	4655	10
518	20241017	111900	216901650	4655	4655	4655	4655	0
519	20241017	111800	216901650	4655	4655	4655	4655	0
520	20241017	111700	216901650	4655	4655	4655	4655	10
521	20241017	111600	216855100	4655	4655	4655	4655	0
522	20241017	111500	216855100	4655	4655	4655	4655	0
523	20241017	111400	216855100	4655	4655	4655	4655	0
524	20241017	111300	216855100	4655	4655	4655	4655	10
525	20241017	111200	216808550	4620	4620	4620	4620	0
526	20241017	111100	216808550	4620	4650	4650	4620	994
527	20241017	111000	212204730	4650	4650	4650	4650	0
528	20241017	110900	212204730	4650	4650	4650	4650	10
529	20241017	110800	212158230	4645	4645	4645	4645	6
530	20241017	110700	212130360	4645	4645	4645	4645	1
531	20241017	110600	212125715	4650	4650	4650	4650	10
532	20241017	110500	212079215	4650	4650	4650	4650	50
533	20241017	110400	211846715	4650	4645	4650	4645	61
534	20241017	110300	211563070	4650	4650	4650	4650	0
535	20241017	110200	211563070	4650	4650	4650	4650	10
536	20241017	110100	211516570	4645	4650	4650	4645	89
537	20241017	110000	211102865	4655	4655	4655	4655	0
538	20241017	105900	211102865	4655	4655	4655	4655	0
539	20241017	105800	211102865	4655	4645	4655	4645	39
540	20241017	105700	210921610	4655	4655	4655	4655	0
541	20241017	105600	210921610	4655	4655	4655	4655	0
542	20241017	105500	210921610	4655	4655	4655	4655	10
543	20241017	105400	210875060	4660	4660	4660	4660	2
544	20241017	105300	210865740	4625	4625	4625	4625	1
545	20241017	105200	210861115	4615	4675	4675	4615	4600
546	20241017	105100	189559990	4685	4685	4685	4685	10
547	20241017	105000	189513140	4685	4685	4685	4685	1
548	20241017	104900	189508455	4685	4685	4685	4685	313
549	20241017	104800	188042050	4685	4695	4695	4685	265
550	20241017	104700	186798975	4700	4700	4700	4700	172
551	20241017	104600	185990575	4715	4715	4715	4715	1
552	20241017	104500	185985860	4715	4715	4715	4715	0
553	20241017	104400	185985860	4715	4715	4715	4715	24
554	20241017	104300	185872700	4715	4715	4715	4715	2
555	20241017	104200	185863270	4700	4700	4710	4700	4682
556	20241017	104100	163840515	4700	4675	4700	4675	8491
557	20241017	104000	124045625	4675	4675	4675	4675	70
558	20241017	103900	123718375	4670	4670	4670	4670	836
559	20241017	103800	119814255	4670	4670	4670	4670	0
560	20241017	103700	119814255	4670	4670	4670	4670	70
561	20241017	103600	119487355	4670	4670	4670	4670	0
562	20241017	103500	119487355	4670	4670	4670	4670	0
563	20241017	103400	119487355	4670	4670	4670	4670	60
564	20241017	103300	119207155	4670	4670	4670	4670	10
565	20241017	103200	119160455	4670	4670	4670	4670	1
566	20241017	103100	119155785	4660	4655	4660	4655	952
567	20241017	103000	114720175	4655	4655	4655	4655	0
568	20241017	102900	114720175	4655	4655	4655	4655	10
569	20241017	102800	114673625	4645	4645	4645	4645	360
570	20241017	102700	113001425	4620	4650	4650	4620	1463
571	20241017	102600	106227460	4650	4655	4660	4650	348
572	20241017	102500	104609090	4650	4655	4655	4650	115
573	20241017	102400	104073910	4660	4660	4660	4660	0
574	20241017	102300	104073910	4660	4660	4660	4660	0
575	20241017	102200	104073910	4660	4660	4660	4660	10
576	20241017	102100	104027310	4660	4650	4660	4650	771
577	20241017	102000	100441560	4660	4655	4660	4655	856
578	20241017	101900	96455040	4660	4660	4660	4660	0
579	20241017	101800	96455040	4660	4665	4665	4650	1473
580	20241017	101700	89600750	4670	4665	4670	4665	4
581	20241017	101600	89582080	4665	4665	4665	4665	42
582	20241017	101500	89386150	4665	4670	4670	4665	103
583	20241017	101400	88905605	4670	4675	4675	4670	35
584	20241017	101300	88742140	4675	4675	4675	4675	300
585	20241017	101200	87339640	4675	4675	4675	4675	60
586	20241017	101100	87059140	4675	4675	4675	4675	10
587	20241017	101000	87012390	4675	4675	4675	4675	0
588	20241017	100900	87012390	4675	4675	4675	4675	0
589	20241017	100800	87012390	4675	4675	4675	4675	0
590	20241017	100700	87012390	4675	4675	4675	4675	10
591	20241017	100600	86965640	4680	4655	4680	4655	358
592	20241017	100500	85293190	4650	4650	4650	4650	0
593	20241017	100400	85293190	4650	4660	4660	4650	365
594	20241017	100300	83595675	4660	4660	4660	4660	14
595	20241017	100200	83530435	4660	4670	4670	4660	350
596	20241017	100100	81898820	4680	4680	4680	4680	1
597	20241017	100000	81894140	4680	4680	4680	4670	157
598	20241017	095900	81160500	4680	4680	4680	4680	0
599	20241017	095800	81160500	4680	4680	4680	4680	0
600	20241017	095700	81160500	4680	4680	4680	4680	10
601	20241017	095600	81113700	4680	4680	4680	4680	137
602	20241017	095500	80472540	4685	4665	4685	4665	3
603	20241017	095400	80458505	4665	4665	4665	4665	29
604	20241017	095300	80323220	4690	4675	4690	4670	695
605	20241017	095200	77076005	4675	4700	4700	4675	31
606	20241017	095100	76931030	4705	4705	4705	4705	0
607	20241017	095000	76931030	4705	4705	4705	4705	0
608	20241017	094900	76931030	4705	4705	4705	4705	10
609	20241017	094800	76883980	4705	4705	4705	4705	1
610	20241017	094700	76879275	4700	4700	4700	4700	0
611	20241017	094600	76879275	4700	4670	4705	4670	813
612	20241017	094500	73054250	4670	4670	4670	4670	100
613	20241017	094400	72587250	4685	4685	4685	4685	0
614	20241017	094300	72587250	4685	4685	4685	4685	0
615	20241017	094200	72587250	4685	4685	4685	4685	10
616	20241017	094100	72540400	4685	4685	4685	4685	1
617	20241017	094000	72535715	4685	4685	4685	4685	3
618	20241017	093900	72521660	4685	4685	4685	4685	0
619	20241017	093800	72521660	4685	4685	4685	4680	32
620	20241017	093700	72371845	4680	4680	4680	4680	0
621	20241017	093600	72371845	4680	4680	4680	4680	29
622	20241017	093500	72236125	4685	4685	4685	4685	10
623	20241017	093400	72189275	4685	4685	4685	4685	2165
624	20241017	093300	62046250	4685	4710	4710	4685	2065
625	20241017	093200	52360705	4710	4710	4710	4710	23
626	20241017	093100	52252375	4725	4725	4725	4725	10
627	20241017	093000	52205125	4710	4710	4710	4710	0
628	20241017	092900	52205125	4710	4710	4710	4710	535
629	20241017	092800	49685275	4710	4710	4710	4710	319
630	20241017	092700	48182785	4740	4740	4740	4740	10
631	20241017	092600	48135385	4740	4740	4740	4740	0
632	20241017	092500	48135385	4740	4740	4740	4740	0
633	20241017	092400	48135385	4740	4740	4740	4740	10
634	20241017	092300	48087985	4715	4715	4715	4715	600
635	20241017	092200	45258985	4710	4710	4710	4710	0
636	20241017	092100	45258985	4710	4710	4710	4710	79
637	20241017	092000	44886895	4730	4705	4730	4705	329
638	20241017	091900	43338700	4705	4705	4735	4705	285
639	20241017	091800	41997625	4745	4745	4745	4745	0
640	20241017	091700	41997625	4745	4745	4745	4745	10
641	20241017	091600	41950175	4705	4705	4705	4705	210
642	20241017	091500	40962125	4700	4710	4710	4700	452
643	20241017	091400	38833885	4710	4715	4715	4710	300
644	20241017	091300	37420075	4750	4750	4750	4750	20
645	20241017	091200	37325075	4715	4725	4725	4715	1500
646	20241017	091100	30247125	4725	4725	4725	4725	1
647	20241017	091000	30242400	4755	4755	4755	4755	0
648	20241017	090900	30242400	4755	4725	4755	4725	360
649	20241017	090800	28541100	4755	4755	4755	4755	0
650	20241017	090700	28541100	4755	4755	4755	4755	102
651	20241017	090600	28056090	4760	4760	4760	4760	0
652	20241017	090500	28056090	4760	4760	4760	4760	0
653	20241017	090400	28056090	4760	4755	4760	4755	300
654	20241017	090300	26628690	4760	4760	4760	4760	0
655	20241017	090200	26628690	4760	4760	4760	4760	2
656	20241017	090100	26619170	4760	4750	4760	4750	900
657	20241017	090000	22335460	4745	4750	4755	4730	4707