KissMeData/085910/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195800	153652380	3640	3640	3640	3640	3000
3	20241017	195700	153652380	3640	3640	3640	3640	0
4	20241017	195600	153652380	3640	3640	3640	3640	0
5	20241017	195500	153652380	3640	3640	3640	3640	0
6	20241017	195400	153652380	3640	3640	3640	3640	0
7	20241017	195300	153652380	3640	3640	3640	3640	0
8	20241017	195200	153652380	3640	3640	3640	3640	0
9	20241017	195100	153652380	3640	3640	3640	3640	0
10	20241017	195000	153652380	3640	3640	3640	3640	0
11	20241017	194900	153652380	3640	3640	3640	3640	0
12	20241017	194800	153652380	3640	3640	3640	3640	0
13	20241017	194700	153652380	3640	3640	3640	3640	0
14	20241017	194600	153652380	3640	3640	3640	3640	0
15	20241017	194500	153652380	3640	3640	3640	3640	0
16	20241017	194400	153652380	3640	3640	3640	3640	0
17	20241017	194300	153652380	3640	3640	3640	3640	0
18	20241017	194200	153652380	3640	3640	3640	3640	0
19	20241017	194100	153652380	3640	3640	3640	3640	0
20	20241017	194000	153652380	3640	3640	3640	3640	0
21	20241017	193900	153652380	3640	3640	3640	3640	0
22	20241017	193800	153652380	3640	3640	3640	3640	0
23	20241017	193700	153652380	3640	3640	3640	3640	0
24	20241017	193600	153652380	3640	3640	3640	3640	0
25	20241017	193500	153652380	3640	3640	3640	3640	0
26	20241017	193400	153652380	3640	3640	3640	3640	0
27	20241017	193300	153652380	3640	3640	3640	3640	0
28	20241017	193200	153652380	3640	3640	3640	3640	0
29	20241017	193100	153652380	3640	3640	3640	3640	0
30	20241017	193000	153652380	3640	3640	3640	3640	0
31	20241017	192900	153652380	3640	3640	3640	3640	0
32	20241017	192800	153652380	3640	3640	3640	3640	3000
33	20241017	192700	153652380	3640	3640	3640	3640	0
34	20241017	192600	153652380	3640	3640	3640	3640	0
35	20241017	192500	153652380	3640	3640	3640	3640	0
36	20241017	192400	153652380	3640	3640	3640	3640	0
37	20241017	192300	153652380	3640	3640	3640	3640	0
38	20241017	192200	153652380	3640	3640	3640	3640	0
39	20241017	192100	153652380	3640	3640	3640	3640	0
40	20241017	192000	153652380	3640	3640	3640	3640	0
41	20241017	191900	153652380	3640	3640	3640	3640	0
42	20241017	191800	153652380	3640	3640	3640	3640	0
43	20241017	191700	153652380	3640	3640	3640	3640	0
44	20241017	191600	153652380	3640	3640	3640	3640	0
45	20241017	191500	153652380	3640	3640	3640	3640	0
46	20241017	191400	153652380	3640	3640	3640	3640	0
47	20241017	191300	153652380	3640	3640	3640	3640	0
48	20241017	191200	153652380	3640	3640	3640	3640	0
49	20241017	191100	153652380	3640	3640	3640	3640	0
50	20241017	191000	153652380	3640	3640	3640	3640	0
51	20241017	190900	153652380	3640	3640	3640	3640	0
52	20241017	190800	153652380	3640	3640	3640	3640	0
53	20241017	190700	153652380	3640	3640	3640	3640	0
54	20241017	190600	153652380	3640	3640	3640	3640	0
55	20241017	190500	153652380	3640	3640	3640	3640	0
56	20241017	190400	153652380	3640	3640	3640	3640	0
57	20241017	190300	153652380	3640	3640	3640	3640	0
58	20241017	190200	153652380	3640	3640	3640	3640	0
59	20241017	190100	153652380	3640	3640	3640	3640	0
60	20241017	190000	153652380	3640	3640	3640	3640	0
61	20241017	185900	153652380	3640	3640	3640	3640	0
62	20241017	185800	153652380	3640	3640	3640	3640	3000
63	20241017	185700	153652380	3640	3640	3640	3640	0
64	20241017	185600	153652380	3640	3640	3640	3640	0
65	20241017	185500	153652380	3640	3640	3640	3640	0
66	20241017	185400	153652380	3640	3640	3640	3640	0
67	20241017	185300	153652380	3640	3640	3640	3640	0
68	20241017	185200	153652380	3640	3640	3640	3640	0
69	20241017	185100	153652380	3640	3640	3640	3640	0
70	20241017	185000	153652380	3640	3640	3640	3640	0
71	20241017	184900	153652380	3640	3640	3640	3640	0
72	20241017	184800	153652380	3640	3640	3640	3640	0
73	20241017	184700	153652380	3640	3640	3640	3640	0
74	20241017	184600	153652380	3640	3640	3640	3640	0
75	20241017	184500	153652380	3640	3640	3640	3640	0
76	20241017	184400	153652380	3640	3640	3640	3640	0
77	20241017	184300	153652380	3640	3640	3640	3640	0
78	20241017	184200	153652380	3640	3640	3640	3640	0
79	20241017	184100	153652380	3640	3640	3640	3640	0
80	20241017	184000	153652380	3640	3640	3640	3640	0
81	20241017	183900	153652380	3640	3640	3640	3640	0
82	20241017	183800	153652380	3640	3640	3640	3640	0
83	20241017	183700	153652380	3640	3640	3640	3640	0
84	20241017	183600	153652380	3640	3640	3640	3640	0
85	20241017	183500	153652380	3640	3640	3640	3640	0
86	20241017	183400	153652380	3640	3640	3640	3640	0
87	20241017	183300	153652380	3640	3640	3640	3640	0
88	20241017	183200	153652380	3640	3640	3640	3640	0
89	20241017	183100	153652380	3640	3640	3640	3640	0
90	20241017	183000	153652380	3640	3640	3640	3640	0
91	20241017	182900	153652380	3640	3640	3640	3640	0
92	20241017	182800	153652380	3640	3640	3640	3640	3000
93	20241017	182700	153652380	3640	3640	3640	3640	0
94	20241017	182600	153652380	3640	3640	3640	3640	0
95	20241017	182500	153652380	3640	3640	3640	3640	0
96	20241017	182400	153652380	3640	3640	3640	3640	0
97	20241017	182300	153652380	3640	3640	3640	3640	0
98	20241017	182200	153652380	3640	3640	3640	3640	0
99	20241017	182100	153652380	3640	3640	3640	3640	0
100	20241017	182000	153652380	3640	3640	3640	3640	0
101	20241017	181900	153652380	3640	3640	3640	3640	0
102	20241017	181800	153652380	3640	3640	3640	3640	0
103	20241017	181700	153652380	3640	3640	3640	3640	0
104	20241017	181600	153652380	3640	3640	3640	3640	0
105	20241017	181500	153652380	3640	3640	3640	3640	0
106	20241017	181400	153652380	3640	3640	3640	3640	0
107	20241017	181300	153652380	3640	3640	3640	3640	0
108	20241017	181200	153652380	3640	3640	3640	3640	0
109	20241017	181100	153652380	3640	3640	3640	3640	0
110	20241017	181000	153652380	3640	3640	3640	3640	0
111	20241017	180900	153652380	3640	3640	3640	3640	0
112	20241017	180800	153652380	3640	3640	3640	3640	0
113	20241017	180700	153652380	3640	3640	3640	3640	0
114	20241017	180600	153652380	3640	3640	3640	3640	0
115	20241017	180500	153652380	3640	3640	3640	3640	0
116	20241017	180400	153652380	3640	3640	3640	3640	0
117	20241017	180300	153652380	3640	3640	3640	3640	0
118	20241017	180200	153652380	3640	3640	3640	3640	0
119	20241017	180100	153652380	3640	3640	3640	3640	0
120	20241017	180000	153652380	3640	3640	3640	3640	0
121	20241017	175900	153652380	3640	3640	3640	3640	0
122	20241017	175800	153652380	3640	3640	3640	3640	3000
123	20241017	175700	153652380	3640	3640	3640	3640	0
124	20241017	175600	153652380	3640	3640	3640	3640	0
125	20241017	175500	153652380	3640	3640	3640	3640	0
126	20241017	175400	153652380	3640	3640	3640	3640	0
127	20241017	175300	153652380	3640	3640	3640	3640	0
128	20241017	175200	153652380	3640	3640	3640	3640	0
129	20241017	175100	153652380	3640	3640	3640	3640	0
130	20241017	175000	153652380	3640	3640	3640	3640	0
131	20241017	174900	153652380	3640	3640	3640	3640	0
132	20241017	174800	153652380	3640	3640	3640	3640	0
133	20241017	174700	153652380	3640	3640	3640	3640	0
134	20241017	174600	153652380	3640	3640	3640	3640	0
135	20241017	174500	153652380	3640	3640	3640	3640	0
136	20241017	174400	153652380	3640	3640	3640	3640	0
137	20241017	174300	153652380	3640	3640	3640	3640	0
138	20241017	174200	153652380	3640	3640	3640	3640	0
139	20241017	174100	153652380	3640	3640	3640	3640	0
140	20241017	174000	153652380	3640	3640	3640	3640	0
141	20241017	173900	153652380	3640	3640	3640	3640	0
142	20241017	173800	153652380	3640	3640	3640	3640	0
143	20241017	173700	153652380	3640	3640	3640	3640	0
144	20241017	173600	153652380	3640	3640	3640	3640	0
145	20241017	173500	153652380	3640	3640	3640	3640	0
146	20241017	173400	153652380	3640	3640	3640	3640	0
147	20241017	173300	153652380	3640	3640	3640	3640	0
148	20241017	173200	153652380	3640	3640	3640	3640	0
149	20241017	173100	153652380	3640	3640	3640	3640	0
150	20241017	173000	153652380	3640	3640	3640	3640	0
151	20241017	172900	153652380	3640	3640	3640	3640	0
152	20241017	172800	153652380	3640	3640	3640	3640	3000
153	20241017	172700	153652380	3640	3640	3640	3640	0
154	20241017	172600	153652380	3640	3640	3640	3640	0
155	20241017	172500	153652380	3640	3640	3640	3640	0
156	20241017	172400	153652380	3640	3640	3640	3640	0
157	20241017	172300	153652380	3640	3640	3640	3640	0
158	20241017	172200	153652380	3640	3640	3640	3640	0
159	20241017	172100	153652380	3640	3640	3640	3640	0
160	20241017	172000	153652380	3640	3640	3640	3640	0
161	20241017	171900	153652380	3640	3640	3640	3640	0
162	20241017	171800	153652380	3640	3640	3640	3640	0
163	20241017	171700	153652380	3640	3640	3640	3640	0
164	20241017	171600	153652380	3640	3640	3640	3640	0
165	20241017	171500	153652380	3640	3640	3640	3640	0
166	20241017	171400	153652380	3640	3640	3640	3640	0
167	20241017	171300	153652380	3640	3640	3640	3640	0
168	20241017	171200	153652380	3640	3640	3640	3640	0
169	20241017	171100	153652380	3640	3640	3640	3640	0
170	20241017	171000	153652380	3640	3640	3640	3640	0
171	20241017	170900	153652380	3640	3640	3640	3640	0
172	20241017	170800	153652380	3640	3640	3640	3640	0
173	20241017	170700	153652380	3640	3640	3640	3640	0
174	20241017	170600	153652380	3640	3640	3640	3640	0
175	20241017	170500	153652380	3640	3640	3640	3640	0
176	20241017	170400	153652380	3640	3640	3640	3640	0
177	20241017	170300	153652380	3640	3640	3640	3640	0
178	20241017	170200	153652380	3640	3640	3640	3640	0
179	20241017	170100	153652380	3640	3640	3640	3640	0
180	20241017	170000	153652380	3640	3640	3640	3640	0
181	20241017	165900	153652380	3640	3640	3640	3640	0
182	20241017	165800	153652380	3640	3640	3640	3640	3000
183	20241017	165700	153652380	3640	3640	3640	3640	0
184	20241017	165600	153652380	3640	3640	3640	3640	0
185	20241017	165500	153652380	3640	3640	3640	3640	0
186	20241017	165400	153652380	3640	3640	3640	3640	0
187	20241017	165300	153652380	3640	3640	3640	3640	0
188	20241017	165200	153652380	3640	3640	3640	3640	0
189	20241017	165100	153652380	3640	3640	3640	3640	0
190	20241017	165000	153652380	3640	3640	3640	3640	0
191	20241017	164900	153652380	3640	3640	3640	3640	0
192	20241017	164800	153652380	3640	3640	3640	3640	0
193	20241017	164700	153652380	3640	3640	3640	3640	0
194	20241017	164600	153652380	3640	3640	3640	3640	0
195	20241017	164500	153652380	3640	3640	3640	3640	0
196	20241017	164400	153652380	3640	3640	3640	3640	0
197	20241017	164300	153652380	3640	3640	3640	3640	0
198	20241017	164200	153652380	3640	3640	3640	3640	0
199	20241017	164100	153652380	3640	3640	3640	3640	0
200	20241017	164000	153652380	3640	3640	3640	3640	0
201	20241017	163900	153652380	3640	3640	3640	3640	0
202	20241017	163800	153652380	3640	3640	3640	3640	0
203	20241017	163700	153652380	3640	3640	3640	3640	0
204	20241017	163600	153652380	3640	3640	3640	3640	0
205	20241017	163500	153652380	3640	3640	3640	3640	0
206	20241017	163400	153652380	3640	3640	3640	3640	0
207	20241017	163300	153652380	3640	3640	3640	3640	0
208	20241017	163200	153652380	3640	3640	3640	3640	0
209	20241017	163100	153652380	3640	3640	3640	3640	0
210	20241017	163000	153652380	3640	3640	3640	3640	0
211	20241017	162900	153652380	3640	3640	3640	3640	0
212	20241017	162800	153652380	3640	3640	3640	3640	3000
213	20241017	162700	153652380	3640	3640	3640	3640	0
214	20241017	162600	153652380	3640	3640	3640	3640	0
215	20241017	162500	153652380	3640	3640	3640	3640	0
216	20241017	162400	153652380	3640	3640	3640	3640	0
217	20241017	162300	153652380	3640	3640	3640	3640	0
218	20241017	162200	153652380	3640	3640	3640	3640	0
219	20241017	162100	153652380	3640	3640	3640	3640	0
220	20241017	162000	153652380	3640	3640	3640	3640	0
221	20241017	161900	153652380	3640	3640	3640	3640	0
222	20241017	161800	153652380	3640	3640	3640	3640	0
223	20241017	161700	153652380	3640	3640	3640	3640	0
224	20241017	161600	153652380	3640	3640	3640	3640	0
225	20241017	161500	153652380	3640	3640	3640	3640	0
226	20241017	161400	153652380	3640	3640	3640	3640	0
227	20241017	161300	153652380	3640	3640	3640	3640	0
228	20241017	161200	153652380	3640	3640	3640	3640	0
229	20241017	161100	153652380	3640	3640	3640	3640	0
230	20241017	161000	153652380	3640	3640	3640	3640	0
231	20241017	160900	153652380	3640	3640	3640	3640	0
232	20241017	160800	153652380	3640	3640	3640	3640	0
233	20241017	160700	153652380	3640	3640	3640	3640	0
234	20241017	160600	153652380	3640	3640	3640	3640	0
235	20241017	160500	153652380	3640	3640	3640	3640	0
236	20241017	160400	153652380	3640	3640	3640	3640	0
237	20241017	160300	153652380	3640	3640	3640	3640	0
238	20241017	160200	153652380	3640	3640	3640	3640	0
239	20241017	160100	153652380	3640	3640	3640	3640	0
240	20241017	160000	153652380	3640	3640	3640	3640	0
241	20241017	155900	153652380	3640	3640	3640	3640	0
242	20241017	155800	153652380	3640	3640	3640	3640	3000
243	20241017	155700	153652380	3640	3640	3640	3640	0
244	20241017	155600	153652380	3640	3640	3640	3640	0
245	20241017	155500	153652380	3640	3640	3640	3640	0
246	20241017	155400	153652380	3640	3640	3640	3640	0
247	20241017	155300	153652380	3640	3640	3640	3640	0
248	20241017	155200	153652380	3640	3640	3640	3640	0
249	20241017	155100	153652380	3640	3640	3640	3640	0
250	20241017	155000	153652380	3640	3640	3640	3640	0
251	20241017	154900	153652380	3640	3640	3640	3640	0
252	20241017	154800	153652380	3640	3640	3640	3640	0
253	20241017	154700	153652380	3640	3640	3640	3640	0
254	20241017	154600	153652380	3640	3640	3640	3640	0
255	20241017	154500	153652380	3640	3640	3640	3640	0
256	20241017	154400	153652380	3640	3640	3640	3640	0
257	20241017	154300	153652380	3640	3640	3640	3640	0
258	20241017	154200	153652380	3640	3640	3640	3640	0
259	20241017	154100	153652380	3640	3640	3640	3640	0
260	20241017	154000	153652380	3640	3640	3640	3640	0
261	20241017	153900	153652380	3640	3640	3640	3640	0
262	20241017	153800	153652380	3640	3640	3640	3640	0
263	20241017	153700	153652380	3640	3640	3640	3640	0
264	20241017	153600	153652380	3640	3640	3640	3640	0
265	20241017	153500	153652380	3640	3640	3640	3640	0
266	20241017	153400	153652380	3640	3640	3640	3640	0
267	20241017	153300	153652380	3640	3640	3640	3640	0
268	20241017	153200	153652380	3640	3640	3640	3640	0
269	20241017	153100	153652380	3640	3640	3640	3640	0
270	20241017	153000	153652380	3640	3640	3640	3640	3000
271	20241017	152900	142732380	3630	3630	3630	3630	0
272	20241017	152800	142732380	3630	3630	3630	3630	0
273	20241017	152700	142732380	3630	3630	3630	3630	0
274	20241017	152600	142732380	3630	3630	3630	3630	0
275	20241017	152500	142732380	3630	3630	3630	3630	0
276	20241017	152400	142732380	3630	3630	3630	3630	0
277	20241017	152300	142732380	3630	3630	3630	3630	0
278	20241017	152200	142732380	3630	3630	3630	3630	0
279	20241017	152100	142732380	3630	3630	3630	3630	0
280	20241017	152000	142732380	3630	3630	3630	3630	0
281	20241017	151900	142732380	3630	3625	3630	3625	1255
282	20241017	151800	138177495	3630	3630	3630	3630	20
283	20241017	151700	138104895	3630	3630	3630	3630	1
284	20241017	151600	138101265	3625	3625	3630	3625	23
285	20241017	151500	138017880	3630	3630	3630	3630	0
286	20241017	151400	138017880	3630	3630	3630	3630	0
287	20241017	151300	138017880	3630	3630	3630	3630	0
288	20241017	151200	138017880	3630	3630	3630	3630	0
289	20241017	151100	138017880	3630	3630	3630	3630	0
290	20241017	151000	138017880	3630	3630	3630	3630	0
291	20241017	150900	138017880	3630	3630	3630	3630	0
292	20241017	150800	138017880	3630	3630	3630	3630	0
293	20241017	150700	138017880	3630	3630	3630	3630	0
294	20241017	150600	138017880	3630	3630	3630	3630	0
295	20241017	150500	138017880	3630	3610	3630	3610	363
296	20241017	150400	136705395	3620	3620	3620	3620	350
297	20241017	150300	135438395	3620	3620	3620	3620	100
298	20241017	150200	135076395	3620	3620	3620	3620	0
299	20241017	150100	135076395	3620	3620	3620	3620	0
300	20241017	150000	135076395	3620	3620	3620	3620	0
301	20241017	145900	135076395	3620	3620	3620	3620	0
302	20241017	145800	135076395	3620	3620	3620	3620	0
303	20241017	145700	135076395	3620	3620	3620	3620	0
304	20241017	145600	135076395	3620	3620	3620	3620	1
305	20241017	145500	135072775	3610	3610	3610	3610	0
306	20241017	145400	135072775	3610	3610	3610	3610	0
307	20241017	145300	135072775	3610	3610	3610	3610	0
308	20241017	145200	135072775	3610	3610	3610	3610	0
309	20241017	145100	135072775	3610	3610	3610	3610	105
310	20241017	145000	134693725	3610	3610	3610	3610	15
311	20241017	144900	134639575	3600	3600	3600	3600	200
312	20241017	144800	133919575	3600	3600	3600	3600	1122
313	20241017	144700	129880375	3600	3605	3605	3600	301
314	20241017	144600	128795315	3605	3615	3615	3605	1652
315	20241017	144500	122831835	3615	3615	3615	3615	0
316	20241017	144400	122831835	3615	3615	3615	3615	1
317	20241017	144300	122828220	3620	3620	3620	3620	0
318	20241017	144200	122828220	3620	3620	3620	3620	0
319	20241017	144100	122828220	3620	3620	3620	3620	0
320	20241017	144000	122828220	3620	3620	3620	3620	140
321	20241017	143900	122321420	3620	3620	3620	3620	0
322	20241017	143800	122321420	3620	3620	3620	3620	153
323	20241017	143700	121767560	3620	3620	3620	3620	0
324	20241017	143600	121767560	3620	3620	3620	3620	110
325	20241017	143500	121369360	3620	3620	3620	3620	20
326	20241017	143400	121296960	3620	3620	3620	3620	0
327	20241017	143300	121296960	3620	3620	3620	3620	0
328	20241017	143200	121296960	3620	3620	3620	3620	0
329	20241017	143100	121296960	3620	3620	3620	3620	0
330	20241017	143000	121296960	3620	3620	3620	3620	0
331	20241017	142900	121296960	3620	3620	3620	3620	0
332	20241017	142800	121296960	3620	3620	3620	3620	0
333	20241017	142700	121296960	3620	3620	3620	3620	200
334	20241017	142600	120572960	3620	3620	3620	3620	1
335	20241017	142500	120569340	3620	3620	3620	3620	0
336	20241017	142400	120569340	3620	3620	3620	3620	49
337	20241017	142300	120391960	3620	3620	3620	3620	0
338	20241017	142200	120391960	3620	3620	3620	3620	0
339	20241017	142100	120391960	3620	3625	3630	3620	31
340	20241017	142000	120279675	3615	3615	3615	3615	20
341	20241017	141900	120207375	3615	3615	3615	3615	0
342	20241017	141800	120207375	3615	3615	3615	3615	0
343	20241017	141700	120207375	3615	3615	3615	3615	0
344	20241017	141600	120207375	3615	3615	3615	3615	0
345	20241017	141500	120207375	3615	3615	3615	3615	0
346	20241017	141400	120207375	3615	3620	3620	3615	506
347	20241017	141300	118378180	3620	3620	3620	3620	0
348	20241017	141200	118378180	3620	3620	3620	3620	0
349	20241017	141100	118378180	3620	3620	3620	3620	5
350	20241017	141000	118360080	3620	3620	3620	3620	0
351	20241017	140900	118360080	3620	3620	3620	3620	350
352	20241017	140800	117093080	3620	3620	3620	3620	0
353	20241017	140700	117093080	3620	3620	3620	3620	149
354	20241017	140600	116553700	3625	3625	3625	3625	0
355	20241017	140500	116553700	3625	3625	3625	3625	0
356	20241017	140400	116553700	3625	3625	3625	3625	0
357	20241017	140300	116553700	3625	3625	3625	3625	29
358	20241017	140200	116448575	3620	3620	3620	3620	0
359	20241017	140100	116448575	3620	3620	3620	3620	0
360	20241017	140000	116448575	3620	3620	3620	3620	0
361	20241017	135900	116448575	3620	3620	3620	3620	0
362	20241017	135800	116448575	3620	3620	3620	3620	30
363	20241017	135700	116339975	3620	3620	3620	3620	0
364	20241017	135600	116339975	3620	3620	3620	3620	0
365	20241017	135500	116339975	3620	3620	3620	3620	0
366	20241017	135400	116339975	3620	3620	3620	3620	0
367	20241017	135300	116339975	3620	3620	3620	3620	0
368	20241017	135200	116339975	3620	3625	3625	3620	200
369	20241017	135100	115615735	3625	3625	3625	3625	0
370	20241017	135000	115615735	3625	3625	3625	3625	0
371	20241017	134900	115615735	3625	3625	3625	3625	0
372	20241017	134800	115615735	3625	3625	3625	3625	0
373	20241017	134700	115615735	3625	3625	3625	3625	0
374	20241017	134600	115615735	3625	3625	3625	3625	0
375	20241017	134500	115615735	3625	3625	3625	3625	0
376	20241017	134400	115615735	3625	3625	3625	3625	0
377	20241017	134300	115615735	3625	3625	3625	3625	0
378	20241017	134200	115615735	3625	3625	3625	3625	0
379	20241017	134100	115615735	3625	3625	3625	3625	100
380	20241017	134000	115253235	3630	3630	3630	3630	1
381	20241017	133900	115249605	3625	3625	3625	3625	0
382	20241017	133800	115249605	3625	3625	3625	3625	0
383	20241017	133700	115249605	3625	3625	3625	3625	0
384	20241017	133600	115249605	3625	3625	3625	3625	0
385	20241017	133500	115249605	3625	3625	3625	3625	0
386	20241017	133400	115249605	3625	3625	3625	3625	0
387	20241017	133300	115249605	3625	3625	3625	3625	0
388	20241017	133200	115249605	3625	3625	3625	3625	0
389	20241017	133100	115249605	3625	3625	3625	3625	0
390	20241017	133000	115249605	3625	3625	3625	3625	0
391	20241017	132900	115249605	3625	3625	3625	3625	0
392	20241017	132800	115249605	3625	3625	3625	3625	0
393	20241017	132700	115249605	3625	3625	3625	3625	0
394	20241017	132600	115249605	3625	3625	3625	3625	15
395	20241017	132500	115195230	3630	3630	3630	3630	10
396	20241017	132400	115158930	3620	3620	3620	3620	0
397	20241017	132300	115158930	3620	3620	3620	3620	0
398	20241017	132200	115158930	3620	3620	3620	3620	0
399	20241017	132100	115158930	3620	3620	3620	3620	0
400	20241017	132000	115158930	3620	3620	3620	3620	45
401	20241017	131900	114996030	3620	3620	3620	3620	400
402	20241017	131800	113548030	3625	3625	3625	3625	710
403	20241017	131700	110974280	3630	3630	3630	3630	30
404	20241017	131600	110865380	3630	3630	3630	3630	0
405	20241017	131500	110865380	3630	3630	3630	3630	0
406	20241017	131400	110865380	3630	3630	3630	3630	0
407	20241017	131300	110865380	3630	3630	3630	3630	0
408	20241017	131200	110865380	3630	3630	3630	3630	0
409	20241017	131100	110865380	3630	3630	3630	3630	0
410	20241017	131000	110865380	3630	3630	3630	3630	0
411	20241017	130900	110865380	3630	3630	3630	3630	0
412	20241017	130800	110865380	3630	3630	3630	3630	0
413	20241017	130700	110865380	3630	3630	3630	3630	0
414	20241017	130600	110865380	3630	3630	3630	3630	253
415	20241017	130500	109946990	3630	3630	3630	3630	0
416	20241017	130400	109946990	3630	3630	3630	3630	0
417	20241017	130300	109946990	3630	3630	3630	3630	1
418	20241017	130200	109943360	3625	3625	3625	3625	115
419	20241017	130100	109526485	3625	3635	3635	3625	12
420	20241017	130000	109482975	3635	3625	3635	3625	93
421	20241017	125900	109145820	3625	3630	3630	3625	32
422	20241017	125800	109029815	3625	3625	3625	3625	0
423	20241017	125700	109029815	3625	3625	3625	3625	0
424	20241017	125600	109029815	3625	3625	3625	3625	0
425	20241017	125500	109029815	3625	3625	3625	3625	29
426	20241017	125400	108924690	3625	3625	3625	3625	0
427	20241017	125300	108924690	3625	3625	3625	3625	0
428	20241017	125200	108924690	3625	3625	3625	3625	0
429	20241017	125100	108924690	3625	3625	3625	3625	43
430	20241017	125000	108768815	3630	3630	3630	3630	0
431	20241017	124900	108768815	3630	3630	3630	3630	0
432	20241017	124800	108768815	3630	3630	3630	3630	10
433	20241017	124700	108732515	3630	3630	3630	3630	220
434	20241017	124600	107933915	3630	3630	3630	3630	0
435	20241017	124500	107933915	3630	3630	3630	3630	248
436	20241017	124400	107033675	3630	3635	3635	3630	5
437	20241017	124300	107015505	3640	3640	3640	3640	0
438	20241017	124200	107015505	3640	3640	3640	3640	0
439	20241017	124100	107015505	3640	3635	3640	3635	208
440	20241017	124000	106258425	3635	3635	3635	3635	0
441	20241017	123900	106258425	3635	3635	3635	3635	0
442	20241017	123800	106258425	3635	3635	3635	3635	0
443	20241017	123700	106258425	3635	3635	3635	3635	4
444	20241017	123600	106243885	3640	3640	3640	3640	0
445	20241017	123500	106243885	3640	3640	3640	3640	0
446	20241017	123400	106243885	3640	3640	3640	3640	0
447	20241017	123300	106243885	3640	3640	3640	3640	0
448	20241017	123200	106243885	3640	3640	3640	3640	0
449	20241017	123100	106243885	3640	3640	3640	3640	0
450	20241017	123000	106243885	3640	3640	3640	3640	6
451	20241017	122900	106222045	3635	3635	3635	3635	0
452	20241017	122800	106222045	3635	3635	3635	3635	0
453	20241017	122700	106222045	3635	3635	3635	3635	2
454	20241017	122600	106214775	3635	3635	3635	3635	0
455	20241017	122500	106214775	3635	3635	3635	3635	0
456	20241017	122400	106214775	3635	3635	3635	3635	10
457	20241017	122300	106178425	3640	3640	3640	3640	0
458	20241017	122200	106178425	3640	3640	3640	3640	0
459	20241017	122100	106178425	3640	3640	3640	3640	0
460	20241017	122000	106178425	3640	3635	3640	3635	2
461	20241017	121900	106171150	3640	3640	3640	3640	1
462	20241017	121800	106167510	3630	3635	3635	3630	226
463	20241017	121700	105346720	3640	3640	3640	3640	7
464	20241017	121600	105321240	3640	3640	3640	3640	0
465	20241017	121500	105321240	3640	3640	3640	3640	0
466	20241017	121400	105321240	3640	3640	3640	3640	0
467	20241017	121300	105321240	3640	3640	3640	3640	0
468	20241017	121200	105321240	3640	3640	3640	3640	0
469	20241017	121100	105321240	3640	3640	3640	3640	0
470	20241017	121000	105321240	3640	3640	3640	3640	0
471	20241017	120900	105321240	3640	3640	3640	3640	0
472	20241017	120800	105321240	3640	3640	3640	3640	0
473	20241017	120700	105321240	3640	3640	3640	3640	1
474	20241017	120600	105317600	3645	3645	3645	3645	0
475	20241017	120500	105317600	3645	3645	3645	3645	0
476	20241017	120400	105317600	3645	3645	3645	3645	0
477	20241017	120300	105317600	3645	3645	3645	3645	0
478	20241017	120200	105317600	3645	3645	3645	3645	0
479	20241017	120100	105317600	3645	3645	3645	3645	0
480	20241017	120000	105317600	3645	3645	3645	3645	0
481	20241017	115900	105317600	3645	3645	3645	3645	0
482	20241017	115800	105317600	3645	3645	3645	3645	0
483	20241017	115700	105317600	3645	3645	3645	3645	0
484	20241017	115600	105317600	3645	3645	3645	3645	0
485	20241017	115500	105317600	3645	3645	3645	3645	0
486	20241017	115400	105317600	3645	3645	3645	3645	0
487	20241017	115300	105317600	3645	3645	3645	3645	0
488	20241017	115200	105317600	3645	3645	3645	3645	10
489	20241017	115100	105281150	3645	3645	3645	3645	0
490	20241017	115000	105281150	3645	3645	3645	3645	0
491	20241017	114900	105281150	3645	3645	3645	3645	5
492	20241017	114800	105262925	3645	3645	3645	3630	230
493	20241017	114700	104427265	3640	3640	3640	3640	403
494	20241017	114600	102960345	3640	3640	3640	3640	100
495	20241017	114500	102596345	3640	3640	3640	3640	0
496	20241017	114400	102596345	3640	3640	3640	3640	0
497	20241017	114300	102596345	3640	3640	3640	3640	0
498	20241017	114200	102596345	3640	3640	3640	3640	1
499	20241017	114100	102592705	3630	3630	3630	3630	150
500	20241017	114000	102048205	3630	3630	3630	3630	0
501	20241017	113900	102048205	3630	3630	3630	3630	29
502	20241017	113800	101942935	3640	3640	3640	3640	0
503	20241017	113700	101942935	3640	3640	3640	3640	0
504	20241017	113600	101942935	3640	3640	3640	3640	0
505	20241017	113500	101942935	3640	3635	3640	3635	5
506	20241017	113400	101924755	3640	3640	3640	3640	0
507	20241017	113300	101924755	3640	3640	3640	3640	0
508	20241017	113200	101924755	3640	3640	3640	3640	0
509	20241017	113100	101924755	3640	3635	3640	3635	17
510	20241017	113000	101862955	3640	3640	3640	3640	100
511	20241017	112900	101498955	3640	3640	3640	3640	1
512	20241017	112800	101495315	3640	3640	3640	3640	10
513	20241017	112700	101458915	3640	3640	3640	3640	0
514	20241017	112600	101458915	3640	3640	3640	3640	1
515	20241017	112500	101455275	3640	3640	3640	3640	0
516	20241017	112400	101455275	3640	3635	3640	3635	6
517	20241017	112300	101433460	3635	3635	3635	3635	1
518	20241017	112200	101429825	3625	3625	3625	3625	4
519	20241017	112100	101415325	3635	3635	3635	3635	0
520	20241017	112000	101415325	3635	3635	3635	3635	4
521	20241017	111900	101400785	3640	3640	3640	3640	0
522	20241017	111800	101400785	3640	3640	3640	3640	0
523	20241017	111700	101400785	3640	3630	3640	3630	500
524	20241017	111600	99580815	3640	3640	3640	3640	0
525	20241017	111500	99580815	3640	3640	3640	3640	1
526	20241017	111400	99577175	3625	3630	3630	3625	129
527	20241017	111300	99109480	3640	3640	3640	3640	0
528	20241017	111200	99109480	3640	3640	3640	3640	0
529	20241017	111100	99109480	3640	3640	3640	3640	0
530	20241017	111000	99109480	3640	3640	3640	3640	0
531	20241017	110900	99109480	3640	3640	3640	3640	0
532	20241017	110800	99109480	3640	3635	3640	3635	2
533	20241017	110700	99102205	3635	3635	3635	3635	0
534	20241017	110600	99102205	3635	3630	3635	3630	3
535	20241017	110500	99091310	3640	3640	3640	3640	50
536	20241017	110400	98909310	3645	3645	3645	3645	44
537	20241017	110300	98748930	3635	3635	3635	3635	19
538	20241017	110200	98679865	3645	3635	3645	3635	71
539	20241017	110100	98421470	3635	3630	3635	3630	14
540	20241017	110000	98370600	3630	3625	3630	3620	33
541	20241017	105900	98250830	3625	3620	3630	3615	141
542	20241017	105800	97740630	3630	3625	3630	3625	10
543	20241017	105700	97704375	3625	3635	3635	3620	165
544	20241017	105600	97105010	3635	3635	3635	3635	30
545	20241017	105500	96995960	3635	3635	3635	3635	1
546	20241017	105400	96992325	3630	3630	3630	3630	0
547	20241017	105300	96992325	3630	3635	3640	3630	21
548	20241017	105200	96916035	3635	3625	3635	3625	35
549	20241017	105100	96788925	3625	3625	3630	3615	21
550	20241017	105000	96712855	3630	3635	3635	3620	108
551	20241017	104900	96320535	3645	3645	3645	3645	1
552	20241017	104800	96316890	3650	3650	3650	3650	1
553	20241017	104700	96313240	3640	3645	3645	3640	692
554	20241017	104600	93793990	3655	3655	3655	3655	1
555	20241017	104500	93790335	3650	3650	3650	3650	100
556	20241017	104400	93425335	3655	3645	3655	3645	203
557	20241017	104300	92683390	3645	3645	3645	3645	16
558	20241017	104200	92625070	3645	3645	3645	3645	6
559	20241017	104100	92603200	3655	3655	3655	3655	0
560	20241017	104000	92603200	3655	3655	3655	3655	1
561	20241017	103900	92599545	3655	3655	3655	3655	0
562	20241017	103800	92599545	3655	3655	3655	3655	3
563	20241017	103700	92588580	3655	3655	3655	3645	39
564	20241017	103600	92446065	3655	3655	3655	3655	0
565	20241017	103500	92446065	3655	3655	3655	3655	5
566	20241017	103400	92427790	3645	3645	3645	3645	0
567	20241017	103300	92427790	3645	3645	3645	3645	54
568	20241017	103200	92230960	3650	3650	3650	3650	20
569	20241017	103100	92157960	3655	3655	3655	3655	1
570	20241017	103000	92154305	3650	3655	3655	3650	60
571	20241017	102900	91935255	3650	3650	3655	3650	410
572	20241017	102800	90438720	3650	3650	3650	3650	100
573	20241017	102700	90073720	3645	3645	3645	3645	5
574	20241017	102600	90055495	3645	3645	3645	3645	556
575	20241017	102500	88028875	3650	3645	3650	3645	11
576	20241017	102400	87988775	3655	3655	3655	3655	1
577	20241017	102300	87985120	3635	3635	3635	3635	2
578	20241017	102200	87977850	3655	3645	3655	3645	13
579	20241017	102100	87930400	3645	3645	3645	3645	10
580	20241017	102000	87893950	3645	3650	3650	3645	11
581	20241017	101900	87853850	3650	3650	3650	3630	32
582	20241017	101800	87737070	3655	3650	3655	3650	2382
583	20241017	101700	79039750	3650	3640	3655	3640	2335
584	20241017	101600	70519040	3645	3645	3645	3645	1
585	20241017	101500	70515395	3640	3635	3645	3635	3028
586	20241017	101400	59495005	3615	3620	3635	3615	5
587	20241017	101300	59476900	3620	3635	3635	3620	314
588	20241017	101200	58336070	3635	3620	3635	3620	712
589	20241017	101100	55751605	3635	3615	3635	3615	3331
590	20241017	101000	43680085	3615	3610	3620	3610	1021
591	20241017	100900	39989265	3610	3610	3610	3605	1383
592	20241017	100800	34996810	3610	3600	3610	3600	1381
593	20241017	100700	30019385	3600	3600	3600	3600	0
594	20241017	100600	30019385	3600	3600	3600	3600	0
595	20241017	100500	30019385	3600	3600	3600	3600	0
596	20241017	100400	30019385	3600	3600	3600	3600	0
597	20241017	100300	30019385	3600	3600	3600	3600	0
598	20241017	100200	30019385	3600	3600	3600	3600	0
599	20241017	100100	30019385	3600	3600	3600	3600	0
600	20241017	100000	30019385	3600	3600	3600	3600	0
601	20241017	095900	30019385	3600	3600	3600	3600	0
602	20241017	095800	30019385	3600	3600	3600	3600	2
603	20241017	095700	30012185	3600	3600	3600	3600	0
604	20241017	095600	30012185	3600	3600	3600	3600	0
605	20241017	095500	30012185	3600	3600	3600	3600	0
606	20241017	095400	30012185	3600	3600	3600	3600	0
607	20241017	095300	30012185	3600	3600	3600	3600	0
608	20241017	095200	30012185	3600	3600	3600	3600	0
609	20241017	095100	30012185	3600	3600	3600	3600	0
610	20241017	095000	30012185	3600	3600	3600	3600	0
611	20241017	094900	30012185	3600	3600	3600	3600	0
612	20241017	094800	30012185	3600	3600	3600	3600	0
613	20241017	094700	30012185	3600	3610	3610	3600	3
614	20241017	094600	30001365	3600	3605	3610	3600	31
615	20241017	094500	29889515	3605	3605	3610	3600	2084
616	20241017	094400	22367435	3600	3605	3605	3600	110
617	20241017	094300	21970935	3605	3600	3605	3600	128
618	20241017	094200	21509995	3595	3595	3595	3595	176
619	20241017	094100	20877275	3595	3585	3595	3585	1000
620	20241017	094000	17283770	3585	3585	3585	3585	1
621	20241017	093900	17280185	3565	3565	3565	3565	0
622	20241017	093800	17280185	3565	3570	3570	3565	1000
623	20241017	093700	13713345	3570	3570	3570	3570	0
624	20241017	093600	13713345	3570	3570	3570	3570	0
625	20241017	093500	13713345	3570	3570	3570	3570	0
626	20241017	093400	13713345	3570	3585	3585	3570	1398
627	20241017	093300	8718545	3585	3585	3585	3585	0
628	20241017	093200	8718545	3585	3585	3585	3585	0
629	20241017	093100	8718545	3585	3605	3605	3585	444
630	20241017	093000	7120140	3600	3600	3600	3600	92
631	20241017	092900	6788940	3600	3600	3600	3600	1
632	20241017	092800	6785340	3585	3585	3585	3585	6
633	20241017	092700	6763830	3585	3585	3585	3585	0
634	20241017	092600	6763830	3585	3585	3585	3585	0
635	20241017	092500	6763830	3585	3585	3585	3585	0
636	20241017	092400	6763830	3585	3585	3585	3585	0
637	20241017	092300	6763830	3585	3585	3585	3585	0
638	20241017	092200	6763830	3585	3585	3585	3585	51
639	20241017	092100	6580995	3585	3585	3585	3585	48
640	20241017	092000	6408915	3585	3585	3585	3585	12
641	20241017	091900	6365895	3610	3610	3610	3610	0
642	20241017	091800	6365895	3610	3610	3610	3610	0
643	20241017	091700	6365895	3610	3610	3610	3610	0
644	20241017	091600	6365895	3610	3610	3610	3610	0
645	20241017	091500	6365895	3610	3595	3610	3595	1263
646	20241017	091400	1821805	3595	3595	3595	3595	0
647	20241017	091300	1821805	3595	3595	3595	3595	1
648	20241017	091200	1818210	3595	3595	3595	3595	10
649	20241017	091100	1782260	3595	3595	3595	3595	0
650	20241017	091000	1782260	3595	3595	3595	3595	0
651	20241017	090900	1782260	3595	3595	3595	3595	0
652	20241017	090800	1782260	3595	3595	3595	3595	100
653	20241017	090700	1422760	3585	3590	3590	3585	20
654	20241017	090600	1350990	3595	3595	3595	3595	1
655	20241017	090500	1347395	3595	3595	3595	3595	100
656	20241017	090400	987895	3600	3600	3600	3600	1
657	20241017	090300	984295	3595	3595	3595	3595	20
658	20241017	090200	912395	3600	3595	3600	3595	2
659	20241017	090100	905200	3560	3600	3600	3560	34
660	20241017	090000	783160	3595	3590	3595	3590	218