KissMeData/071200/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194900	508666450	4605	4605	4605	4605	687
3	20241017	194800	508666450	4605	4605	4605	4605	0
4	20241017	194700	508666450	4605	4605	4605	4605	0
5	20241017	194600	508666450	4605	4605	4605	4605	0
6	20241017	194500	508666450	4605	4605	4605	4605	0
7	20241017	194400	508666450	4605	4605	4605	4605	0
8	20241017	194300	508666450	4605	4605	4605	4605	0
9	20241017	194200	508666450	4605	4605	4605	4605	0
10	20241017	194100	508666450	4605	4605	4605	4605	0
11	20241017	194000	508666450	4605	4605	4605	4605	0
12	20241017	193900	508666450	4605	4605	4605	4605	0
13	20241017	193800	508666450	4605	4605	4605	4605	0
14	20241017	193700	508666450	4605	4605	4605	4605	0
15	20241017	193600	508666450	4605	4605	4605	4605	0
16	20241017	193500	508666450	4605	4605	4605	4605	0
17	20241017	193400	508666450	4605	4605	4605	4605	0
18	20241017	193300	508666450	4605	4605	4605	4605	0
19	20241017	193200	508666450	4605	4605	4605	4605	0
20	20241017	193100	508666450	4605	4605	4605	4605	0
21	20241017	193000	508666450	4605	4605	4605	4605	0
22	20241017	192900	508666450	4605	4605	4605	4605	0
23	20241017	192800	508666450	4605	4605	4605	4605	0
24	20241017	192700	508666450	4605	4605	4605	4605	0
25	20241017	192600	508666450	4605	4605	4605	4605	0
26	20241017	192500	508666450	4605	4605	4605	4605	0
27	20241017	192400	508666450	4605	4605	4605	4605	0
28	20241017	192300	508666450	4605	4605	4605	4605	0
29	20241017	192200	508666450	4605	4605	4605	4605	0
30	20241017	192100	508666450	4605	4605	4605	4605	0
31	20241017	192000	508666450	4605	4605	4605	4605	0
32	20241017	191900	508666450	4605	4605	4605	4605	687
33	20241017	191800	508666450	4605	4605	4605	4605	0
34	20241017	191700	508666450	4605	4605	4605	4605	0
35	20241017	191600	508666450	4605	4605	4605	4605	0
36	20241017	191500	508666450	4605	4605	4605	4605	0
37	20241017	191400	508666450	4605	4605	4605	4605	0
38	20241017	191300	508666450	4605	4605	4605	4605	0
39	20241017	191200	508666450	4605	4605	4605	4605	0
40	20241017	191100	508666450	4605	4605	4605	4605	0
41	20241017	191000	508666450	4605	4605	4605	4605	0
42	20241017	190900	508666450	4605	4605	4605	4605	0
43	20241017	190800	508666450	4605	4605	4605	4605	0
44	20241017	190700	508666450	4605	4605	4605	4605	0
45	20241017	190600	508666450	4605	4605	4605	4605	0
46	20241017	190500	508666450	4605	4605	4605	4605	0
47	20241017	190400	508666450	4605	4605	4605	4605	0
48	20241017	190300	508666450	4605	4605	4605	4605	0
49	20241017	190200	508666450	4605	4605	4605	4605	0
50	20241017	190100	508666450	4605	4605	4605	4605	0
51	20241017	190000	508666450	4605	4605	4605	4605	0
52	20241017	185900	508666450	4605	4605	4605	4605	0
53	20241017	185800	508666450	4605	4605	4605	4605	0
54	20241017	185700	508666450	4605	4605	4605	4605	0
55	20241017	185600	508666450	4605	4605	4605	4605	0
56	20241017	185500	508666450	4605	4605	4605	4605	0
57	20241017	185400	508666450	4605	4605	4605	4605	0
58	20241017	185300	508666450	4605	4605	4605	4605	0
59	20241017	185200	508666450	4605	4605	4605	4605	0
60	20241017	185100	508666450	4605	4605	4605	4605	0
61	20241017	185000	508666450	4605	4605	4605	4605	0
62	20241017	184900	508666450	4605	4605	4605	4605	687
63	20241017	184800	508666450	4605	4605	4605	4605	0
64	20241017	184700	508666450	4605	4605	4605	4605	0
65	20241017	184600	508666450	4605	4605	4605	4605	0
66	20241017	184500	508666450	4605	4605	4605	4605	0
67	20241017	184400	508666450	4605	4605	4605	4605	0
68	20241017	184300	508666450	4605	4605	4605	4605	0
69	20241017	184200	508666450	4605	4605	4605	4605	0
70	20241017	184100	508666450	4605	4605	4605	4605	0
71	20241017	184000	508666450	4605	4605	4605	4605	0
72	20241017	183900	508666450	4605	4605	4605	4605	0
73	20241017	183800	508666450	4605	4605	4605	4605	0
74	20241017	183700	508666450	4605	4605	4605	4605	0
75	20241017	183600	508666450	4605	4605	4605	4605	0
76	20241017	183500	508666450	4605	4605	4605	4605	0
77	20241017	183400	508666450	4605	4605	4605	4605	0
78	20241017	183300	508666450	4605	4605	4605	4605	0
79	20241017	183200	508666450	4605	4605	4605	4605	0
80	20241017	183100	508666450	4605	4605	4605	4605	0
81	20241017	183000	508666450	4605	4605	4605	4605	0
82	20241017	182900	508666450	4605	4605	4605	4605	0
83	20241017	182800	508666450	4605	4605	4605	4605	0
84	20241017	182700	508666450	4605	4605	4605	4605	0
85	20241017	182600	508666450	4605	4605	4605	4605	0
86	20241017	182500	508666450	4605	4605	4605	4605	0
87	20241017	182400	508666450	4605	4605	4605	4605	0
88	20241017	182300	508666450	4605	4605	4605	4605	0
89	20241017	182200	508666450	4605	4605	4605	4605	0
90	20241017	182100	508666450	4605	4605	4605	4605	0
91	20241017	182000	508666450	4605	4605	4605	4605	0
92	20241017	181900	508666450	4605	4605	4605	4605	687
93	20241017	181800	508666450	4605	4605	4605	4605	0
94	20241017	181700	508666450	4605	4605	4605	4605	0
95	20241017	181600	508666450	4605	4605	4605	4605	0
96	20241017	181500	508666450	4605	4605	4605	4605	0
97	20241017	181400	508666450	4605	4605	4605	4605	0
98	20241017	181300	508666450	4605	4605	4605	4605	0
99	20241017	181200	508666450	4605	4605	4605	4605	0
100	20241017	181100	508666450	4605	4605	4605	4605	0
101	20241017	181000	508666450	4605	4605	4605	4605	0
102	20241017	180900	508666450	4605	4605	4605	4605	0
103	20241017	180800	508666450	4605	4605	4605	4605	0
104	20241017	180700	508666450	4605	4605	4605	4605	0
105	20241017	180600	508666450	4605	4605	4605	4605	0
106	20241017	180500	508666450	4605	4605	4605	4605	0
107	20241017	180400	508666450	4605	4605	4605	4605	0
108	20241017	180300	508666450	4605	4605	4605	4605	0
109	20241017	180200	508666450	4605	4605	4605	4605	0
110	20241017	180100	508666450	4605	4605	4605	4605	0
111	20241017	180000	508666450	4605	4605	4605	4605	0
112	20241017	175900	508666450	4605	4605	4605	4605	0
113	20241017	175800	508666450	4605	4605	4605	4605	0
114	20241017	175700	508666450	4605	4605	4605	4605	0
115	20241017	175600	508666450	4605	4605	4605	4605	0
116	20241017	175500	508666450	4605	4605	4605	4605	0
117	20241017	175400	508666450	4605	4605	4605	4605	0
118	20241017	175300	508666450	4605	4605	4605	4605	0
119	20241017	175200	508666450	4605	4605	4605	4605	0
120	20241017	175100	508666450	4605	4605	4605	4605	0
121	20241017	175000	508666450	4605	4605	4605	4605	0
122	20241017	174900	508666450	4605	4605	4605	4605	687
123	20241017	174800	508666450	4605	4605	4605	4605	0
124	20241017	174700	508666450	4605	4605	4605	4605	0
125	20241017	174600	508666450	4605	4605	4605	4605	0
126	20241017	174500	508666450	4605	4605	4605	4605	0
127	20241017	174400	508666450	4605	4605	4605	4605	0
128	20241017	174300	508666450	4605	4605	4605	4605	0
129	20241017	174200	508666450	4605	4605	4605	4605	0
130	20241017	174100	508666450	4605	4605	4605	4605	0
131	20241017	174000	508666450	4605	4605	4605	4605	0
132	20241017	173900	508666450	4605	4605	4605	4605	0
133	20241017	173800	508666450	4605	4605	4605	4605	0
134	20241017	173700	508666450	4605	4605	4605	4605	0
135	20241017	173600	508666450	4605	4605	4605	4605	0
136	20241017	173500	508666450	4605	4605	4605	4605	0
137	20241017	173400	508666450	4605	4605	4605	4605	0
138	20241017	173300	508666450	4605	4605	4605	4605	0
139	20241017	173200	508666450	4605	4605	4605	4605	0
140	20241017	173100	508666450	4605	4605	4605	4605	0
141	20241017	173000	508666450	4605	4605	4605	4605	0
142	20241017	172900	508666450	4605	4605	4605	4605	0
143	20241017	172800	508666450	4605	4605	4605	4605	0
144	20241017	172700	508666450	4605	4605	4605	4605	0
145	20241017	172600	508666450	4605	4605	4605	4605	0
146	20241017	172500	508666450	4605	4605	4605	4605	0
147	20241017	172400	508666450	4605	4605	4605	4605	0
148	20241017	172300	508666450	4605	4605	4605	4605	0
149	20241017	172200	508666450	4605	4605	4605	4605	0
150	20241017	172100	508666450	4605	4605	4605	4605	0
151	20241017	172000	508666450	4605	4605	4605	4605	0
152	20241017	171900	508666450	4605	4605	4605	4605	687
153	20241017	171800	508666450	4605	4605	4605	4605	0
154	20241017	171700	508666450	4605	4605	4605	4605	0
155	20241017	171600	508666450	4605	4605	4605	4605	0
156	20241017	171500	508666450	4605	4605	4605	4605	0
157	20241017	171400	508666450	4605	4605	4605	4605	0
158	20241017	171300	508666450	4605	4605	4605	4605	0
159	20241017	171200	508666450	4605	4605	4605	4605	0
160	20241017	171100	508666450	4605	4605	4605	4605	0
161	20241017	171000	508666450	4605	4605	4605	4605	0
162	20241017	170900	508666450	4605	4605	4605	4605	0
163	20241017	170800	508666450	4605	4605	4605	4605	0
164	20241017	170700	508666450	4605	4605	4605	4605	0
165	20241017	170600	508666450	4605	4605	4605	4605	0
166	20241017	170500	508666450	4605	4605	4605	4605	0
167	20241017	170400	508666450	4605	4605	4605	4605	0
168	20241017	170300	508666450	4605	4605	4605	4605	0
169	20241017	170200	508666450	4605	4605	4605	4605	0
170	20241017	170100	508666450	4605	4605	4605	4605	0
171	20241017	170000	508666450	4605	4605	4605	4605	0
172	20241017	165900	508666450	4605	4605	4605	4605	0
173	20241017	165800	508666450	4605	4605	4605	4605	0
174	20241017	165700	508666450	4605	4605	4605	4605	0
175	20241017	165600	508666450	4605	4605	4605	4605	0
176	20241017	165500	508666450	4605	4605	4605	4605	0
177	20241017	165400	508666450	4605	4605	4605	4605	0
178	20241017	165300	508666450	4605	4605	4605	4605	0
179	20241017	165200	508666450	4605	4605	4605	4605	0
180	20241017	165100	508666450	4605	4605	4605	4605	0
181	20241017	165000	508666450	4605	4605	4605	4605	0
182	20241017	164900	508666450	4605	4605	4605	4605	687
183	20241017	164800	508666450	4605	4605	4605	4605	0
184	20241017	164700	508666450	4605	4605	4605	4605	0
185	20241017	164600	508666450	4605	4605	4605	4605	0
186	20241017	164500	508666450	4605	4605	4605	4605	0
187	20241017	164400	508666450	4605	4605	4605	4605	0
188	20241017	164300	508666450	4605	4605	4605	4605	0
189	20241017	164200	508666450	4605	4605	4605	4605	0
190	20241017	164100	508666450	4605	4605	4605	4605	0
191	20241017	164000	508666450	4605	4605	4605	4605	0
192	20241017	163900	508666450	4605	4605	4605	4605	0
193	20241017	163800	508666450	4605	4605	4605	4605	0
194	20241017	163700	508666450	4605	4605	4605	4605	0
195	20241017	163600	508666450	4605	4605	4605	4605	0
196	20241017	163500	508666450	4605	4605	4605	4605	0
197	20241017	163400	508666450	4605	4605	4605	4605	0
198	20241017	163300	508666450	4605	4605	4605	4605	0
199	20241017	163200	508666450	4605	4605	4605	4605	0
200	20241017	163100	508666450	4605	4605	4605	4605	0
201	20241017	163000	508666450	4605	4605	4605	4605	0
202	20241017	162900	508666450	4605	4605	4605	4605	0
203	20241017	162800	508666450	4605	4605	4605	4605	0
204	20241017	162700	508666450	4605	4605	4605	4605	0
205	20241017	162600	508666450	4605	4605	4605	4605	0
206	20241017	162500	508666450	4605	4605	4605	4605	0
207	20241017	162400	508666450	4605	4605	4605	4605	0
208	20241017	162300	508666450	4605	4605	4605	4605	0
209	20241017	162200	508666450	4605	4605	4605	4605	0
210	20241017	162100	508666450	4605	4605	4605	4605	0
211	20241017	162000	508666450	4605	4605	4605	4605	0
212	20241017	161900	508666450	4605	4605	4605	4605	687
213	20241017	161800	508666450	4605	4605	4605	4605	0
214	20241017	161700	508666450	4605	4605	4605	4605	0
215	20241017	161600	508666450	4605	4605	4605	4605	0
216	20241017	161500	508666450	4605	4605	4605	4605	0
217	20241017	161400	508666450	4605	4605	4605	4605	0
218	20241017	161300	508666450	4605	4605	4605	4605	0
219	20241017	161200	508666450	4605	4605	4605	4605	0
220	20241017	161100	508666450	4605	4605	4605	4605	0
221	20241017	161000	508666450	4605	4605	4605	4605	0
222	20241017	160900	508666450	4605	4605	4605	4605	0
223	20241017	160800	508666450	4605	4605	4605	4605	0
224	20241017	160700	508666450	4605	4605	4605	4605	0
225	20241017	160600	508666450	4605	4605	4605	4605	0
226	20241017	160500	508666450	4605	4605	4605	4605	0
227	20241017	160400	508666450	4605	4605	4605	4605	0
228	20241017	160300	508666450	4605	4605	4605	4605	0
229	20241017	160200	508666450	4605	4605	4605	4605	0
230	20241017	160100	508666450	4605	4605	4605	4605	0
231	20241017	160000	508666450	4605	4605	4605	4605	0
232	20241017	155900	508666450	4605	4605	4605	4605	0
233	20241017	155800	508666450	4605	4605	4605	4605	0
234	20241017	155700	508666450	4605	4605	4605	4605	0
235	20241017	155600	508666450	4605	4605	4605	4605	0
236	20241017	155500	508666450	4605	4605	4605	4605	0
237	20241017	155400	508666450	4605	4605	4605	4605	0
238	20241017	155300	508666450	4605	4605	4605	4605	0
239	20241017	155200	508666450	4605	4605	4605	4605	0
240	20241017	155100	508666450	4605	4605	4605	4605	0
241	20241017	155000	508666450	4605	4605	4605	4605	0
242	20241017	154900	508666450	4605	4605	4605	4605	687
243	20241017	154800	508666450	4605	4605	4605	4605	0
244	20241017	154700	508666450	4605	4605	4605	4605	0
245	20241017	154600	508666450	4605	4605	4605	4605	0
246	20241017	154500	508666450	4605	4605	4605	4605	0
247	20241017	154400	508666450	4605	4605	4605	4605	0
248	20241017	154300	508666450	4605	4605	4605	4605	0
249	20241017	154200	508666450	4605	4605	4605	4605	0
250	20241017	154100	508666450	4605	4605	4605	4605	0
251	20241017	154000	508666450	4605	4605	4605	4605	0
252	20241017	153900	508666450	4605	4605	4605	4605	0
253	20241017	153800	508666450	4605	4605	4605	4605	0
254	20241017	153700	508666450	4605	4605	4605	4605	0
255	20241017	153600	508666450	4605	4605	4605	4605	0
256	20241017	153500	508666450	4605	4605	4605	4605	0
257	20241017	153400	508666450	4605	4605	4605	4605	0
258	20241017	153300	508666450	4605	4605	4605	4605	0
259	20241017	153200	508666450	4605	4605	4605	4605	0
260	20241017	153100	508666450	4605	4605	4605	4605	0
261	20241017	153000	508666450	4605	4605	4605	4605	687
262	20241017	152900	505502815	4605	4605	4605	4605	0
263	20241017	152800	505502815	4605	4605	4605	4605	0
264	20241017	152700	505502815	4605	4605	4605	4605	0
265	20241017	152600	505502815	4605	4605	4605	4605	0
266	20241017	152500	505502815	4605	4605	4605	4605	0
267	20241017	152400	505502815	4605	4605	4605	4605	0
268	20241017	152300	505502815	4605	4605	4605	4605	0
269	20241017	152200	505502815	4605	4605	4605	4605	0
270	20241017	152100	505502815	4605	4605	4605	4605	0
271	20241017	152000	505502815	4605	4605	4605	4605	0
272	20241017	151900	505502815	4605	4605	4635	4605	123
273	20241017	151800	504935470	4635	4635	4635	4635	5
274	20241017	151700	504912295	4635	4630	4635	4630	3058
275	20241017	151600	490752345	4630	4615	4630	4615	1704
276	20241017	151500	482864055	4605	4630	4630	4605	193
277	20241017	151400	481974785	4630	4615	4630	4615	231
278	20241017	151300	480908690	4615	4615	4615	4615	0
279	20241017	151200	480908690	4615	4615	4615	4615	0
280	20241017	151100	480908690	4615	4615	4615	4615	0
281	20241017	151000	480908690	4615	4605	4615	4605	239
282	20241017	150900	479807180	4615	4615	4615	4615	0
283	20241017	150800	479807180	4615	4615	4615	4615	0
284	20241017	150700	479807180	4615	4615	4615	4615	30
285	20241017	150600	479668730	4605	4605	4605	4605	60
286	20241017	150500	479392430	4605	4605	4605	4605	0
287	20241017	150400	479392430	4605	4605	4605	4605	0
288	20241017	150300	479392430	4605	4610	4610	4605	500
289	20241017	150200	477089370	4610	4610	4610	4610	101
290	20241017	150100	476623760	4615	4615	4615	4615	0
291	20241017	150000	476623760	4615	4605	4615	4605	406
292	20241017	145900	474750250	4605	4610	4610	4605	501
293	20241017	145800	472441125	4630	4630	4630	4630	0
294	20241017	145700	472441125	4630	4630	4630	4630	0
295	20241017	145600	472441125	4630	4630	4630	4630	0
296	20241017	145500	472441125	4630	4630	4630	4630	0
297	20241017	145400	472441125	4630	4625	4630	4625	33
298	20241017	145300	472288340	4605	4605	4605	4605	0
299	20241017	145200	472288340	4605	4605	4605	4605	0
300	20241017	145100	472288340	4605	4605	4605	4605	0
301	20241017	145000	472288340	4605	4605	4605	4605	0
302	20241017	144900	472288340	4605	4605	4605	4605	0
303	20241017	144800	472288340	4605	4605	4605	4605	0
304	20241017	144700	472288340	4605	4605	4605	4605	0
305	20241017	144600	472288340	4605	4605	4605	4605	100
306	20241017	144500	471827840	4605	4615	4615	4605	67
307	20241017	144400	471519035	4605	4605	4605	4605	0
308	20241017	144300	471519035	4605	4605	4605	4605	300
309	20241017	144200	470137535	4605	4605	4605	4605	0
310	20241017	144100	470137535	4605	4605	4605	4605	0
311	20241017	144000	470137535	4605	4610	4610	4605	100
312	20241017	143900	469677025	4605	4615	4620	4605	1817
313	20241017	143800	461305565	4615	4610	4615	4610	53
314	20241017	143700	461061140	4640	4640	4640	4640	0
315	20241017	143600	461061140	4640	4640	4640	4640	92
316	20241017	143500	460634260	4630	4630	4630	4630	68
317	20241017	143400	460319420	4610	4610	4610	4610	100
318	20241017	143300	459858420	4615	4615	4615	4615	0
319	20241017	143200	459858420	4615	4615	4615	4615	0
320	20241017	143100	459858420	4615	4615	4615	4615	0
321	20241017	143000	459858420	4615	4615	4615	4615	0
322	20241017	142900	459858420	4615	4615	4615	4615	200
323	20241017	142800	458935420	4630	4630	4630	4630	0
324	20241017	142700	458935420	4630	4625	4630	4625	5
325	20241017	142600	458912275	4630	4630	4630	4630	0
326	20241017	142500	458912275	4630	4625	4630	4625	150
327	20241017	142400	458217870	4615	4615	4615	4615	0
328	20241017	142300	458217870	4615	4615	4615	4615	0
329	20241017	142200	458217870	4615	4615	4615	4615	0
330	20241017	142100	458217870	4615	4615	4615	4615	0
331	20241017	142000	458217870	4615	4615	4615	4615	0
332	20241017	141900	458217870	4615	4615	4615	4615	0
333	20241017	141800	458217870	4615	4615	4615	4615	0
334	20241017	141700	458217870	4615	4615	4615	4615	0
335	20241017	141600	458217870	4615	4615	4615	4615	0
336	20241017	141500	458217870	4615	4615	4615	4615	0
337	20241017	141400	458217870	4615	4615	4615	4615	650
338	20241017	141300	455218120	4615	4615	4615	4615	227
339	20241017	141200	454170515	4610	4620	4620	4610	4000
340	20241017	141100	435729695	4625	4625	4625	4625	121
341	20241017	141000	435170070	4625	4625	4625	4625	0
342	20241017	140900	435170070	4625	4625	4625	4625	0
343	20241017	140800	435170070	4625	4625	4625	4625	0
344	20241017	140700	435170070	4625	4625	4630	4625	267
345	20241017	140600	433934660	4630	4625	4630	4625	206
346	20241017	140500	432981880	4625	4625	4625	4625	45
347	20241017	140400	432773755	4630	4630	4630	4630	0
348	20241017	140300	432773755	4630	4630	4630	4630	28
349	20241017	140200	432644115	4630	4630	4630	4630	0
350	20241017	140100	432644115	4630	4630	4630	4630	35
351	20241017	140000	432482065	4630	4630	4630	4630	69
352	20241017	135900	432162595	4630	4630	4630	4630	57
353	20241017	135800	431898685	4630	4640	4640	4630	219
354	20241017	135700	430883115	4630	4630	4630	4630	7
355	20241017	135600	430850705	4630	4630	4630	4630	0
356	20241017	135500	430850705	4630	4630	4630	4630	0
357	20241017	135400	430850705	4630	4630	4630	4630	0
358	20241017	135300	430850705	4630	4630	4630	4630	0
359	20241017	135200	430850705	4630	4630	4630	4630	82
360	20241017	135100	430471045	4630	4615	4630	4610	1012
361	20241017	135000	425803015	4615	4615	4615	4615	20
362	20241017	134900	425710715	4620	4620	4620	4620	178
363	20241017	134800	424888355	4630	4630	4630	4630	0
364	20241017	134700	424888355	4630	4625	4630	4620	69
365	20241017	134600	424569140	4630	4630	4630	4630	26
366	20241017	134500	424448760	4625	4630	4630	4625	402
367	20241017	134400	422588640	4630	4630	4630	4630	150
368	20241017	134300	421894140	4630	4630	4630	4630	3
369	20241017	134200	421880250	4640	4640	4640	4640	0
370	20241017	134100	421880250	4640	4640	4640	4640	0
371	20241017	134000	421880250	4640	4640	4640	4640	0
372	20241017	133900	421880250	4640	4640	4640	4640	2
373	20241017	133800	421870970	4640	4640	4640	4640	0
374	20241017	133700	421870970	4640	4640	4640	4640	10
375	20241017	133600	421824570	4625	4625	4625	4625	0
376	20241017	133500	421824570	4625	4625	4625	4625	0
377	20241017	133400	421824570	4625	4625	4625	4625	0
378	20241017	133300	421824570	4625	4625	4625	4625	19
379	20241017	133200	421736695	4645	4630	4645	4630	132
380	20241017	133100	421123730	4625	4625	4625	4625	0
381	20241017	133000	421123730	4625	4625	4625	4625	0
382	20241017	132900	421123730	4625	4625	4625	4625	3
383	20241017	132800	421109855	4625	4625	4625	4625	5
384	20241017	132700	421086730	4630	4625	4630	4625	57
385	20241017	132600	420822825	4630	4630	4630	4630	480
386	20241017	132500	418600425	4630	4630	4630	4630	0
387	20241017	132400	418600425	4630	4635	4635	4630	191
388	20241017	132300	417715945	4630	4635	4640	4630	1350
389	20241017	132200	411455425	4640	4640	4640	4640	69
390	20241017	132100	411135265	4635	4635	4635	4635	37
391	20241017	132000	410963770	4630	4630	4630	4630	0
392	20241017	131900	410963770	4630	4630	4630	4630	0
393	20241017	131800	410963770	4630	4630	4630	4630	0
394	20241017	131700	410963770	4630	4620	4630	4620	383
395	20241017	131600	409192680	4620	4620	4620	4620	0
396	20241017	131500	409192680	4620	4620	4620	4620	108
397	20241017	131400	408693720	4620	4620	4620	4620	17
398	20241017	131300	408615180	4595	4595	4595	4595	1
399	20241017	131200	408610585	4600	4600	4600	4600	0
400	20241017	131100	408610585	4600	4600	4600	4600	0
401	20241017	131000	408610585	4600	4600	4600	4600	5000
402	20241017	130900	385610585	4590	4595	4595	4590	153
403	20241017	130800	384907565	4620	4620	4620	4620	0
404	20241017	130700	384907565	4620	4600	4620	4600	113
405	20241017	130600	384387505	4600	4600	4600	4600	100
406	20241017	130500	383927505	4600	4600	4600	4600	0
407	20241017	130400	383927505	4600	4600	4600	4600	0
408	20241017	130300	383927505	4600	4600	4600	4600	0
409	20241017	130200	383927505	4600	4600	4600	4600	1
410	20241017	130100	383922905	4590	4590	4590	4590	150
411	20241017	130000	383234405	4590	4590	4590	4590	0
412	20241017	125900	383234405	4590	4590	4590	4590	70
413	20241017	125800	382913105	4590	4590	4590	4590	0
414	20241017	125700	382913105	4590	4590	4590	4590	3
415	20241017	125600	382899335	4590	4595	4595	4590	112
416	20241017	125500	382384715	4595	4595	4595	4595	189
417	20241017	125400	381516260	4605	4605	4605	4605	110
418	20241017	125300	381009710	4600	4610	4610	4600	774
419	20241017	125200	377447110	4610	4610	4610	4610	21
420	20241017	125100	377350300	4620	4620	4620	4620	80
421	20241017	125000	376980700	4620	4620	4620	4620	52
422	20241017	124900	376740460	4620	4620	4620	4620	0
423	20241017	124800	376740460	4620	4620	4620	4620	0
424	20241017	124700	376740460	4620	4620	4620	4620	5
425	20241017	124600	376717360	4620	4620	4620	4620	0
426	20241017	124500	376717360	4620	4620	4620	4620	0
427	20241017	124400	376717360	4620	4625	4625	4620	240
428	20241017	124300	375608510	4625	4620	4625	4620	9
429	20241017	124200	375566905	4620	4620	4620	4620	1
430	20241017	124100	375562285	4625	4625	4625	4625	0
431	20241017	124000	375562285	4625	4620	4625	4620	3
432	20241017	123900	375548420	4605	4605	4605	4605	0
433	20241017	123800	375548420	4605	4605	4605	4605	0
434	20241017	123700	375548420	4605	4620	4620	4605	351
435	20241017	123600	373931625	4620	4620	4620	4620	0
436	20241017	123500	373931625	4620	4620	4620	4620	0
437	20241017	123400	373931625	4620	4620	4620	4620	0
438	20241017	123300	373931625	4620	4620	4620	4620	0
439	20241017	123200	373931625	4620	4620	4620	4620	0
440	20241017	123100	373931625	4620	4620	4620	4620	0
441	20241017	123000	373931625	4620	4620	4620	4620	0
442	20241017	122900	373931625	4620	4620	4620	4620	2
443	20241017	122800	373922385	4620	4620	4620	4620	1
444	20241017	122700	373917765	4610	4610	4610	4610	8
445	20241017	122600	373880885	4610	4610	4610	4610	50
446	20241017	122500	373650385	4610	4610	4610	4610	20
447	20241017	122400	373558185	4605	4605	4605	4605	0
448	20241017	122300	373558185	4605	4605	4605	4605	0
449	20241017	122200	373558185	4605	4605	4605	4605	0
450	20241017	122100	373558185	4605	4615	4615	4605	120
451	20241017	122000	373004635	4620	4620	4620	4620	2
452	20241017	121900	372995395	4620	4620	4620	4620	0
453	20241017	121800	372995395	4620	4620	4620	4620	20
454	20241017	121700	372902995	4615	4615	4615	4615	0
455	20241017	121600	372902995	4615	4615	4615	4615	4
456	20241017	121500	372884535	4615	4615	4615	4615	1
457	20241017	121400	372879920	4610	4610	4610	4610	0
458	20241017	121300	372879920	4610	4610	4610	4610	0
459	20241017	121200	372879920	4610	4610	4610	4610	0
460	20241017	121100	372879920	4610	4610	4610	4610	50
461	20241017	121000	372649420	4610	4610	4610	4610	110
462	20241017	120900	372142320	4605	4605	4605	4605	0
463	20241017	120800	372142320	4605	4605	4605	4605	0
464	20241017	120700	372142320	4605	4605	4605	4605	155
465	20241017	120600	371428545	4595	4620	4620	4595	719
466	20241017	120500	368115165	4620	4615	4620	4615	55
467	20241017	120400	367861315	4620	4615	4620	4615	104
468	20241017	120300	367381340	4615	4615	4615	4615	46
469	20241017	120200	367169050	4620	4620	4620	4620	4
470	20241017	120100	367150570	4615	4615	4615	4615	0
471	20241017	120000	367150570	4615	4615	4615	4615	1
472	20241017	115900	367145955	4615	4615	4615	4615	0
473	20241017	115800	367145955	4615	4615	4615	4615	0
474	20241017	115700	367145955	4615	4615	4615	4615	19
475	20241017	115600	367058270	4615	4615	4615	4615	0
476	20241017	115500	367058270	4615	4615	4615	4615	0
477	20241017	115400	367058270	4615	4620	4620	4615	100
478	20241017	115300	366596280	4620	4620	4620	4620	0
479	20241017	115200	366596280	4620	4620	4620	4620	146
480	20241017	115100	365921760	4620	4620	4620	4620	1
481	20241017	115000	365917140	4630	4630	4630	4630	0
482	20241017	114900	365917140	4630	4630	4630	4630	0
483	20241017	114800	365917140	4630	4630	4630	4630	0
484	20241017	114700	365917140	4630	4630	4630	4630	0
485	20241017	114600	365917140	4630	4630	4630	4630	0
486	20241017	114500	365917140	4630	4625	4630	4625	451
487	20241017	114400	363829020	4620	4620	4620	4620	0
488	20241017	114300	363829020	4620	4620	4620	4620	0
489	20241017	114200	363829020	4620	4620	4620	4620	0
490	20241017	114100	363829020	4620	4630	4630	4620	101
491	20241017	114000	363361400	4620	4620	4620	4620	0
492	20241017	113900	363361400	4620	4630	4630	4620	1072
493	20241017	113800	358407160	4630	4630	4630	4630	267
494	20241017	113700	357170950	4625	4625	4625	4625	0
495	20241017	113600	357170950	4625	4635	4635	4625	100
496	20241017	113500	356708180	4645	4645	4645	4645	0
497	20241017	113400	356708180	4645	4645	4645	4645	400
498	20241017	113300	354850180	4645	4645	4645	4645	0
499	20241017	113200	354850180	4645	4645	4645	4645	10
500	20241017	113100	354803730	4645	4645	4645	4645	0
501	20241017	113000	354803730	4645	4635	4645	4635	121
502	20241017	112900	354242665	4625	4625	4625	4625	0
503	20241017	112800	354242665	4625	4625	4625	4625	0
504	20241017	112700	354242665	4625	4625	4625	4625	0
505	20241017	112600	354242665	4625	4630	4635	4625	1439
506	20241017	112500	347576390	4635	4635	4635	4635	1741
507	20241017	112400	339506855	4635	4635	4635	4635	0
508	20241017	112300	339506855	4635	4640	4640	4635	168
509	20241017	112200	338727835	4640	4640	4640	4640	128
510	20241017	112100	338133915	4635	4635	4635	4630	1530
511	20241017	112000	331043065	4640	4640	4640	4640	0
512	20241017	111900	331043065	4640	4640	4640	4640	5
513	20241017	111800	331019865	4630	4630	4630	4630	938
514	20241017	111700	326676925	4645	4635	4645	4615	3987
515	20241017	111600	308215720	4635	4640	4640	4635	100
516	20241017	111500	307751755	4640	4640	4640	4640	38
517	20241017	111400	307575435	4640	4640	4640	4640	36
518	20241017	111300	307408395	4640	4635	4640	4635	70
519	20241017	111200	307083805	4645	4645	4645	4645	1003
520	20241017	111100	302424870	4640	4640	4640	4640	125
521	20241017	111000	301844870	4640	4640	4640	4640	42
522	20241017	110900	301649990	4640	4640	4640	4640	34
523	20241017	110800	301492230	4640	4650	4650	4640	749
524	20241017	110700	298016820	4645	4650	4650	4640	793
525	20241017	110600	294332345	4665	4665	4665	4665	1
526	20241017	110500	294327680	4650	4650	4650	4650	100
527	20241017	110400	293862680	4655	4655	4655	4655	141
528	20241017	110300	293206325	4655	4675	4675	4655	762
529	20241017	110200	289644175	4675	4645	4675	4645	4328
530	20241017	110100	269465240	4645	4640	4645	4640	103
531	20241017	110000	268987300	4640	4640	4640	4640	400
532	20241017	105900	267131300	4645	4645	4645	4645	1000
533	20241017	105800	262486300	4630	4640	4645	4630	1282
534	20241017	105700	256544950	4640	4640	4645	4640	197
535	20241017	105600	255630820	4640	4640	4640	4640	281
536	20241017	105500	254326980	4640	4640	4640	4640	11
537	20241017	105400	254275940	4645	4645	4645	4645	102
538	20241017	105300	253802150	4645	4625	4645	4625	3
539	20241017	105200	253788245	4620	4625	4650	4615	3352
540	20241017	105100	238245220	4630	4620	4630	4620	82
541	20241017	105000	237865965	4605	4605	4605	4605	1
542	20241017	104900	237861360	4605	4605	4615	4605	31
543	20241017	104800	237718495	4600	4625	4630	4600	463
544	20241017	104700	235575335	4625	4605	4625	4605	1300
545	20241017	104600	229572455	4605	4585	4605	4585	272
546	20241017	104500	228322485	4590	4590	4590	4590	700
547	20241017	104400	225109485	4585	4585	4585	4585	0
548	20241017	104300	225109485	4585	4585	4585	4585	1622
549	20241017	104200	217672615	4585	4585	4585	4585	1
550	20241017	104100	217668030	4585	4585	4585	4585	0
551	20241017	104000	217668030	4585	4585	4585	4585	25
552	20241017	103900	217553405	4585	4585	4585	4585	0
553	20241017	103800	217553405	4585	4585	4585	4585	0
554	20241017	103700	217553405	4585	4590	4590	4585	3
555	20241017	103600	217539645	4605	4600	4605	4600	2
556	20241017	103500	217530440	4585	4590	4590	4585	510
557	20241017	103400	215191300	4600	4600	4600	4600	0
558	20241017	103300	215191300	4600	4600	4600	4600	0
559	20241017	103200	215191300	4600	4600	4600	4600	111
560	20241017	103100	214680700	4595	4595	4595	4595	0
561	20241017	103000	214680700	4595	4595	4595	4595	0
562	20241017	102900	214680700	4595	4595	4595	4595	6
563	20241017	102800	214653130	4595	4595	4595	4595	0
564	20241017	102700	214653130	4595	4590	4595	4585	138
565	20241017	102600	214019585	4595	4580	4595	4580	14
566	20241017	102500	213955390	4580	4575	4580	4575	1051
567	20241017	102400	209143060	4580	4580	4580	4580	41
568	20241017	102300	208955280	4580	4585	4590	4580	1423
569	20241017	102200	202428460	4590	4590	4590	4590	127
570	20241017	102100	201845530	4590	4590	4590	4590	4
571	20241017	102000	201827170	4590	4590	4590	4590	0
572	20241017	101900	201827170	4590	4590	4590	4590	348
573	20241017	101800	200229850	4590	4590	4590	4590	5
574	20241017	101700	200206900	4595	4595	4595	4595	0
575	20241017	101600	200206900	4595	4595	4595	4595	0
576	20241017	101500	200206900	4595	4595	4595	4595	0
577	20241017	101400	200206900	4595	4595	4595	4595	0
578	20241017	101300	200206900	4595	4595	4595	4595	0
579	20241017	101200	200206900	4595	4595	4595	4595	0
580	20241017	101100	200206900	4595	4595	4595	4595	0
581	20241017	101000	200206900	4595	4595	4595	4595	150
582	20241017	100900	199517650	4585	4585	4585	4585	1
583	20241017	100800	199513065	4585	4585	4585	4585	0
584	20241017	100700	199513065	4585	4585	4585	4585	10
585	20241017	100600	199467215	4585	4585	4585	4585	1
586	20241017	100500	199462630	4585	4585	4585	4585	1
587	20241017	100400	199458045	4585	4585	4585	4585	1
588	20241017	100300	199453460	4590	4590	4590	4590	708
589	20241017	100200	196203740	4595	4595	4595	4595	247
590	20241017	100100	195068775	4595	4595	4595	4595	132
591	20241017	100000	194462235	4595	4595	4595	4595	0
592	20241017	095900	194462235	4595	4595	4595	4595	10
593	20241017	095800	194416285	4600	4600	4600	4600	0
594	20241017	095700	194416285	4600	4600	4600	4600	0
595	20241017	095600	194416285	4600	4600	4600	4600	89
596	20241017	095500	194006885	4595	4595	4595	4595	50
597	20241017	095400	193777135	4600	4600	4600	4600	0
598	20241017	095300	193777135	4600	4600	4600	4600	0
599	20241017	095200	193777135	4600	4600	4600	4600	0
600	20241017	095100	193777135	4600	4600	4600	4600	0
601	20241017	095000	193777135	4600	4600	4600	4600	23
602	20241017	094900	193671335	4600	4600	4600	4600	2
603	20241017	094800	193662135	4600	4580	4600	4580	1789
604	20241017	094700	185440260	4580	4585	4585	4580	59
605	20241017	094600	185170030	4580	4580	4580	4580	0
606	20241017	094500	185170030	4580	4590	4595	4580	1291
607	20241017	094400	179245495	4590	4605	4605	4590	364
608	20241017	094300	177573895	4605	4610	4610	4605	161
609	20241017	094200	176832235	4610	4610	4610	4605	28
610	20241017	094100	176703285	4605	4605	4610	4605	57
611	20241017	094000	176440545	4615	4605	4620	4605	65
612	20241017	093900	176141095	4605	4605	4610	4605	45
613	20241017	093800	175933845	4610	4600	4610	4600	338
614	20241017	093700	174377985	4610	4610	4610	4590	268
615	20241017	093600	173147670	4610	4595	4610	4595	4
616	20241017	093500	173129265	4595	4595	4595	4595	4
617	20241017	093400	173110885	4605	4610	4610	4600	2296
618	20241017	093300	162536325	4615	4625	4625	4615	35
619	20241017	093200	162374650	4630	4640	4640	4630	461
620	20241017	093100	160240070	4640	4650	4680	4640	6973
621	20241017	093000	127714595	4630	4595	4655	4595	6757
622	20241017	092900	96461465	4590	4585	4590	4585	128
623	20241017	092800	95874290	4585	4580	4585	4580	69
624	20241017	092700	95558215	4580	4580	4580	4580	1
625	20241017	092600	95553635	4580	4600	4600	4575	258
626	20241017	092500	94372145	4600	4570	4605	4565	5401
627	20241017	092400	69549930	4590	4550	4600	4550	4819
628	20241017	092300	47414710	4580	4535	4580	4535	3416
629	20241017	092200	31824715	4530	4530	4530	4530	111
630	20241017	092100	31321885	4530	4530	4530	4530	0
631	20241017	092000	31321885	4530	4530	4530	4530	98
632	20241017	091900	30877945	4515	4515	4515	4515	0
633	20241017	091800	30877945	4515	4515	4515	4515	1000
634	20241017	091700	26362945	4510	4510	4510	4510	0
635	20241017	091600	26362945	4510	4510	4510	4510	0
636	20241017	091500	26362945	4510	4510	4510	4510	2
637	20241017	091400	26353925	4515	4510	4515	4510	58
638	20241017	091300	26092305	4510	4510	4510	4510	7
639	20241017	091200	26060735	4510	4510	4510	4510	4
640	20241017	091100	26042695	4510	4505	4510	4505	810
641	20241017	091000	22393595	4505	4505	4505	4505	100
642	20241017	090900	21943095	4505	4505	4505	4505	0
643	20241017	090800	21943095	4505	4510	4510	4505	503
644	20241017	090700	19676690	4505	4505	4505	4505	0
645	20241017	090600	19676690	4505	4505	4505	4505	5
646	20241017	090500	19654165	4500	4510	4510	4500	3519
647	20241017	090400	3813960	4510	4510	4510	4510	100
648	20241017	090300	3362960	4530	4530	4530	4530	5
649	20241017	090200	3340310	4510	4520	4520	4510	87
650	20241017	090100	2947730	4520	4530	4535	4520	39
651	20241017	090000	2771110	4530	4510	4580	4510	611