KissMeData/030610/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191300	164938220	5650	5650	5650	5650	1916
3	20241017	191200	164938220	5650	5650	5650	5650	0
4	20241017	191100	164938220	5650	5650	5650	5650	0
5	20241017	191000	164938220	5650	5650	5650	5650	0
6	20241017	190900	164938220	5650	5650	5650	5650	0
7	20241017	190800	164938220	5650	5650	5650	5650	0
8	20241017	190700	164938220	5650	5650	5650	5650	0
9	20241017	190600	164938220	5650	5650	5650	5650	0
10	20241017	190500	164938220	5650	5650	5650	5650	0
11	20241017	190400	164938220	5650	5650	5650	5650	0
12	20241017	190300	164938220	5650	5650	5650	5650	0
13	20241017	190200	164938220	5650	5650	5650	5650	0
14	20241017	190100	164938220	5650	5650	5650	5650	0
15	20241017	190000	164938220	5650	5650	5650	5650	0
16	20241017	185900	164938220	5650	5650	5650	5650	0
17	20241017	185800	164938220	5650	5650	5650	5650	0
18	20241017	185700	164938220	5650	5650	5650	5650	0
19	20241017	185600	164938220	5650	5650	5650	5650	0
20	20241017	185500	164938220	5650	5650	5650	5650	0
21	20241017	185400	164938220	5650	5650	5650	5650	0
22	20241017	185300	164938220	5650	5650	5650	5650	0
23	20241017	185200	164938220	5650	5650	5650	5650	0
24	20241017	185100	164938220	5650	5650	5650	5650	0
25	20241017	185000	164938220	5650	5650	5650	5650	0
26	20241017	184900	164938220	5650	5650	5650	5650	0
27	20241017	184800	164938220	5650	5650	5650	5650	0
28	20241017	184700	164938220	5650	5650	5650	5650	0
29	20241017	184600	164938220	5650	5650	5650	5650	0
30	20241017	184500	164938220	5650	5650	5650	5650	0
31	20241017	184400	164938220	5650	5650	5650	5650	0
32	20241017	184300	164938220	5650	5650	5650	5650	1916
33	20241017	184200	164938220	5650	5650	5650	5650	0
34	20241017	184100	164938220	5650	5650	5650	5650	0
35	20241017	184000	164938220	5650	5650	5650	5650	0
36	20241017	183900	164938220	5650	5650	5650	5650	0
37	20241017	183800	164938220	5650	5650	5650	5650	0
38	20241017	183700	164938220	5650	5650	5650	5650	0
39	20241017	183600	164938220	5650	5650	5650	5650	0
40	20241017	183500	164938220	5650	5650	5650	5650	0
41	20241017	183400	164938220	5650	5650	5650	5650	0
42	20241017	183300	164938220	5650	5650	5650	5650	0
43	20241017	183200	164938220	5650	5650	5650	5650	0
44	20241017	183100	164938220	5650	5650	5650	5650	0
45	20241017	183000	164938220	5650	5650	5650	5650	0
46	20241017	182900	164938220	5650	5650	5650	5650	0
47	20241017	182800	164938220	5650	5650	5650	5650	0
48	20241017	182700	164938220	5650	5650	5650	5650	0
49	20241017	182600	164938220	5650	5650	5650	5650	0
50	20241017	182500	164938220	5650	5650	5650	5650	0
51	20241017	182400	164938220	5650	5650	5650	5650	0
52	20241017	182300	164938220	5650	5650	5650	5650	0
53	20241017	182200	164938220	5650	5650	5650	5650	0
54	20241017	182100	164938220	5650	5650	5650	5650	0
55	20241017	182000	164938220	5650	5650	5650	5650	0
56	20241017	181900	164938220	5650	5650	5650	5650	0
57	20241017	181800	164938220	5650	5650	5650	5650	0
58	20241017	181700	164938220	5650	5650	5650	5650	0
59	20241017	181600	164938220	5650	5650	5650	5650	0
60	20241017	181500	164938220	5650	5650	5650	5650	0
61	20241017	181400	164938220	5650	5650	5650	5650	0
62	20241017	181300	164938220	5650	5650	5650	5650	1916
63	20241017	181200	164938220	5650	5650	5650	5650	0
64	20241017	181100	164938220	5650	5650	5650	5650	0
65	20241017	181000	164938220	5650	5650	5650	5650	0
66	20241017	180900	164938220	5650	5650	5650	5650	0
67	20241017	180800	164938220	5650	5650	5650	5650	0
68	20241017	180700	164938220	5650	5650	5650	5650	0
69	20241017	180600	164938220	5650	5650	5650	5650	0
70	20241017	180500	164938220	5650	5650	5650	5650	0
71	20241017	180400	164938220	5650	5650	5650	5650	0
72	20241017	180300	164938220	5650	5650	5650	5650	0
73	20241017	180200	164938220	5650	5650	5650	5650	0
74	20241017	180100	164938220	5650	5650	5650	5650	0
75	20241017	180000	164938220	5650	5650	5650	5650	0
76	20241017	175900	164938220	5650	5650	5650	5650	0
77	20241017	175800	164938220	5650	5650	5650	5650	0
78	20241017	175700	164938220	5650	5650	5650	5650	0
79	20241017	175600	164938220	5650	5650	5650	5650	0
80	20241017	175500	164938220	5650	5650	5650	5650	0
81	20241017	175400	164938220	5650	5650	5650	5650	0
82	20241017	175300	164938220	5650	5650	5650	5650	0
83	20241017	175200	164938220	5650	5650	5650	5650	0
84	20241017	175100	164938220	5650	5650	5650	5650	0
85	20241017	175000	164938220	5650	5650	5650	5650	0
86	20241017	174900	164938220	5650	5650	5650	5650	0
87	20241017	174800	164938220	5650	5650	5650	5650	0
88	20241017	174700	164938220	5650	5650	5650	5650	0
89	20241017	174600	164938220	5650	5650	5650	5650	0
90	20241017	174500	164938220	5650	5650	5650	5650	0
91	20241017	174400	164938220	5650	5650	5650	5650	0
92	20241017	174300	164938220	5650	5650	5650	5650	1916
93	20241017	174200	164938220	5650	5650	5650	5650	0
94	20241017	174100	164938220	5650	5650	5650	5650	0
95	20241017	174000	164938220	5650	5650	5650	5650	0
96	20241017	173900	164938220	5650	5650	5650	5650	0
97	20241017	173800	164938220	5650	5650	5650	5650	0
98	20241017	173700	164938220	5650	5650	5650	5650	0
99	20241017	173600	164938220	5650	5650	5650	5650	0
100	20241017	173500	164938220	5650	5650	5650	5650	0
101	20241017	173400	164938220	5650	5650	5650	5650	0
102	20241017	173300	164938220	5650	5650	5650	5650	0
103	20241017	173200	164938220	5650	5650	5650	5650	0
104	20241017	173100	164938220	5650	5650	5650	5650	0
105	20241017	173000	164938220	5650	5650	5650	5650	0
106	20241017	172900	164938220	5650	5650	5650	5650	0
107	20241017	172800	164938220	5650	5650	5650	5650	0
108	20241017	172700	164938220	5650	5650	5650	5650	0
109	20241017	172600	164938220	5650	5650	5650	5650	0
110	20241017	172500	164938220	5650	5650	5650	5650	0
111	20241017	172400	164938220	5650	5650	5650	5650	0
112	20241017	172300	164938220	5650	5650	5650	5650	0
113	20241017	172200	164938220	5650	5650	5650	5650	0
114	20241017	172100	164938220	5650	5650	5650	5650	0
115	20241017	172000	164938220	5650	5650	5650	5650	0
116	20241017	171900	164938220	5650	5650	5650	5650	0
117	20241017	171800	164938220	5650	5650	5650	5650	0
118	20241017	171700	164938220	5650	5650	5650	5650	0
119	20241017	171600	164938220	5650	5650	5650	5650	0
120	20241017	171500	164938220	5650	5650	5650	5650	0
121	20241017	171400	164938220	5650	5650	5650	5650	0
122	20241017	171300	164938220	5650	5650	5650	5650	1916
123	20241017	171200	164938220	5650	5650	5650	5650	0
124	20241017	171100	164938220	5650	5650	5650	5650	0
125	20241017	171000	164938220	5650	5650	5650	5650	0
126	20241017	170900	164938220	5650	5650	5650	5650	0
127	20241017	170800	164938220	5650	5650	5650	5650	0
128	20241017	170700	164938220	5650	5650	5650	5650	0
129	20241017	170600	164938220	5650	5650	5650	5650	0
130	20241017	170500	164938220	5650	5650	5650	5650	0
131	20241017	170400	164938220	5650	5650	5650	5650	0
132	20241017	170300	164938220	5650	5650	5650	5650	0
133	20241017	170200	164938220	5650	5650	5650	5650	0
134	20241017	170100	164938220	5650	5650	5650	5650	0
135	20241017	170000	164938220	5650	5650	5650	5650	0
136	20241017	165900	164938220	5650	5650	5650	5650	0
137	20241017	165800	164938220	5650	5650	5650	5650	0
138	20241017	165700	164938220	5650	5650	5650	5650	0
139	20241017	165600	164938220	5650	5650	5650	5650	0
140	20241017	165500	164938220	5650	5650	5650	5650	0
141	20241017	165400	164938220	5650	5650	5650	5650	0
142	20241017	165300	164938220	5650	5650	5650	5650	0
143	20241017	165200	164938220	5650	5650	5650	5650	0
144	20241017	165100	164938220	5650	5650	5650	5650	0
145	20241017	165000	164938220	5650	5650	5650	5650	0
146	20241017	164900	164938220	5650	5650	5650	5650	0
147	20241017	164800	164938220	5650	5650	5650	5650	0
148	20241017	164700	164938220	5650	5650	5650	5650	0
149	20241017	164600	164938220	5650	5650	5650	5650	0
150	20241017	164500	164938220	5650	5650	5650	5650	0
151	20241017	164400	164938220	5650	5650	5650	5650	0
152	20241017	164300	164938220	5650	5650	5650	5650	1916
153	20241017	164200	164938220	5650	5650	5650	5650	0
154	20241017	164100	164938220	5650	5650	5650	5650	0
155	20241017	164000	164938220	5650	5650	5650	5650	0
156	20241017	163900	164938220	5650	5650	5650	5650	0
157	20241017	163800	164938220	5650	5650	5650	5650	0
158	20241017	163700	164938220	5650	5650	5650	5650	0
159	20241017	163600	164938220	5650	5650	5650	5650	0
160	20241017	163500	164938220	5650	5650	5650	5650	0
161	20241017	163400	164938220	5650	5650	5650	5650	0
162	20241017	163300	164938220	5650	5650	5650	5650	0
163	20241017	163200	164938220	5650	5650	5650	5650	0
164	20241017	163100	164938220	5650	5650	5650	5650	0
165	20241017	163000	164938220	5650	5650	5650	5650	0
166	20241017	162900	164938220	5650	5650	5650	5650	0
167	20241017	162800	164938220	5650	5650	5650	5650	0
168	20241017	162700	164938220	5650	5650	5650	5650	0
169	20241017	162600	164938220	5650	5650	5650	5650	0
170	20241017	162500	164938220	5650	5650	5650	5650	0
171	20241017	162400	164938220	5650	5650	5650	5650	0
172	20241017	162300	164938220	5650	5650	5650	5650	0
173	20241017	162200	164938220	5650	5650	5650	5650	0
174	20241017	162100	164938220	5650	5650	5650	5650	0
175	20241017	162000	164938220	5650	5650	5650	5650	0
176	20241017	161900	164938220	5650	5650	5650	5650	0
177	20241017	161800	164938220	5650	5650	5650	5650	0
178	20241017	161700	164938220	5650	5650	5650	5650	0
179	20241017	161600	164938220	5650	5650	5650	5650	0
180	20241017	161500	164938220	5650	5650	5650	5650	0
181	20241017	161400	164938220	5650	5650	5650	5650	0
182	20241017	161300	164938220	5650	5650	5650	5650	1916
183	20241017	161200	164938220	5650	5650	5650	5650	0
184	20241017	161100	164938220	5650	5650	5650	5650	0
185	20241017	161000	164938220	5650	5650	5650	5650	0
186	20241017	160900	164938220	5650	5650	5650	5650	0
187	20241017	160800	164938220	5650	5650	5650	5650	0
188	20241017	160700	164938220	5650	5650	5650	5650	0
189	20241017	160600	164938220	5650	5650	5650	5650	0
190	20241017	160500	164938220	5650	5650	5650	5650	0
191	20241017	160400	164938220	5650	5650	5650	5650	0
192	20241017	160300	164938220	5650	5650	5650	5650	0
193	20241017	160200	164938220	5650	5650	5650	5650	0
194	20241017	160100	164938220	5650	5650	5650	5650	0
195	20241017	160000	164938220	5650	5650	5650	5650	0
196	20241017	155900	164938220	5650	5650	5650	5650	0
197	20241017	155800	164938220	5650	5650	5650	5650	0
198	20241017	155700	164938220	5650	5650	5650	5650	0
199	20241017	155600	164938220	5650	5650	5650	5650	0
200	20241017	155500	164938220	5650	5650	5650	5650	0
201	20241017	155400	164938220	5650	5650	5650	5650	0
202	20241017	155300	164938220	5650	5650	5650	5650	0
203	20241017	155200	164938220	5650	5650	5650	5650	0
204	20241017	155100	164938220	5650	5650	5650	5650	0
205	20241017	155000	164938220	5650	5650	5650	5650	0
206	20241017	154900	164938220	5650	5650	5650	5650	0
207	20241017	154800	164938220	5650	5650	5650	5650	0
208	20241017	154700	164938220	5650	5650	5650	5650	0
209	20241017	154600	164938220	5650	5650	5650	5650	0
210	20241017	154500	164938220	5650	5650	5650	5650	0
211	20241017	154400	164938220	5650	5650	5650	5650	0
212	20241017	154300	164938220	5650	5650	5650	5650	1916
213	20241017	154200	164938220	5650	5650	5650	5650	0
214	20241017	154100	164938220	5650	5650	5650	5650	0
215	20241017	154000	164938220	5650	5650	5650	5650	0
216	20241017	153900	164938220	5650	5650	5650	5650	0
217	20241017	153800	164938220	5650	5650	5650	5650	0
218	20241017	153700	164938220	5650	5650	5650	5650	0
219	20241017	153600	164938220	5650	5650	5650	5650	0
220	20241017	153500	164938220	5650	5650	5650	5650	0
221	20241017	153400	164938220	5650	5650	5650	5650	0
222	20241017	153300	164938220	5650	5650	5650	5650	0
223	20241017	153200	164938220	5650	5650	5650	5650	0
224	20241017	153100	164938220	5650	5650	5650	5650	0
225	20241017	153000	164938220	5650	5650	5650	5650	1916
226	20241017	152900	154112820	5640	5640	5640	5640	0
227	20241017	152800	154112820	5640	5640	5640	5640	0
228	20241017	152700	154112820	5640	5640	5640	5640	0
229	20241017	152600	154112820	5640	5640	5640	5640	0
230	20241017	152500	154112820	5640	5640	5640	5640	0
231	20241017	152400	154112820	5640	5640	5640	5640	0
232	20241017	152300	154112820	5640	5640	5640	5640	0
233	20241017	152200	154112820	5640	5640	5640	5640	0
234	20241017	152100	154112820	5640	5640	5640	5640	0
235	20241017	152000	154112820	5640	5640	5640	5640	0
236	20241017	151900	154112820	5640	5640	5650	5640	238
237	20241017	151800	152768580	5640	5640	5640	5640	5
238	20241017	151700	152740380	5650	5650	5650	5650	94
239	20241017	151600	152209280	5650	5650	5650	5650	0
240	20241017	151500	152209280	5650	5650	5650	5650	0
241	20241017	151400	152209280	5650	5650	5650	5650	45
242	20241017	151300	151955030	5650	5640	5650	5640	11
243	20241017	151200	151892890	5640	5640	5640	5640	95
244	20241017	151100	151357090	5640	5640	5640	5640	0
245	20241017	151000	151357090	5640	5640	5640	5640	0
246	20241017	150900	151357090	5640	5650	5650	5640	11
247	20241017	150800	151294950	5640	5640	5640	5640	0
248	20241017	150700	151294950	5640	5640	5640	5640	0
249	20241017	150600	151294950	5640	5640	5640	5640	100
250	20241017	150500	150730950	5640	5640	5640	5640	1
251	20241017	150400	150725310	5650	5650	5650	5650	14
252	20241017	150300	150646210	5650	5650	5650	5650	1
253	20241017	150200	150640560	5650	5650	5650	5650	0
254	20241017	150100	150640560	5650	5650	5650	5650	6
255	20241017	150000	150606660	5650	5650	5650	5650	20
256	20241017	145900	150493660	5640	5640	5640	5640	0
257	20241017	145800	150493660	5640	5650	5650	5640	131
258	20241017	145700	149754620	5640	5640	5640	5640	144
259	20241017	145600	148942460	5650	5650	5650	5650	20
260	20241017	145500	148829460	5650	5650	5650	5650	83
261	20241017	145400	148360510	5650	5650	5650	5650	20
262	20241017	145300	148247510	5650	5650	5650	5650	0
263	20241017	145200	148247510	5650	5650	5650	5650	501
264	20241017	145100	145416860	5650	5650	5650	5650	0
265	20241017	145000	145416860	5650	5650	5650	5650	100
266	20241017	144900	144851860	5650	5650	5650	5650	20
267	20241017	144800	144738860	5650	5650	5650	5650	0
268	20241017	144700	144738860	5650	5650	5650	5650	99
269	20241017	144600	144179510	5650	5650	5650	5650	0
270	20241017	144500	144179510	5650	5650	5650	5650	20
271	20241017	144400	144066510	5650	5650	5650	5650	78
272	20241017	144300	143625810	5650	5640	5650	5640	44
273	20241017	144200	143377450	5650	5650	5650	5650	0
274	20241017	144100	143377450	5650	5650	5650	5650	101
275	20241017	144000	142806800	5650	5650	5650	5650	23
276	20241017	143900	142676850	5640	5650	5650	5640	84
277	20241017	143800	142202310	5650	5650	5650	5650	20
278	20241017	143700	142089310	5650	5650	5650	5650	0
279	20241017	143600	142089310	5650	5650	5650	5650	220
280	20241017	143500	140846310	5640	5640	5640	5640	0
281	20241017	143400	140846310	5640	5640	5640	5640	11
282	20241017	143300	140784270	5640	5640	5640	5640	0
283	20241017	143200	140784270	5640	5640	5640	5640	36
284	20241017	143100	140581230	5640	5640	5640	5640	20
285	20241017	143000	140468430	5640	5640	5640	5640	0
286	20241017	142900	140468430	5640	5640	5640	5640	20
287	20241017	142800	140355630	5640	5640	5640	5640	0
288	20241017	142700	140355630	5640	5640	5640	5640	20
289	20241017	142600	140242830	5640	5640	5640	5640	859
290	20241017	142500	135398070	5650	5650	5650	5650	20
291	20241017	142400	135285070	5650	5650	5650	5650	0
292	20241017	142300	135285070	5650	5650	5650	5650	99
293	20241017	142200	134725720	5650	5650	5650	5650	22
294	20241017	142100	134601420	5650	5650	5650	5650	0
295	20241017	142000	134601420	5650	5650	5650	5650	20
296	20241017	141900	134488420	5650	5650	5650	5650	0
297	20241017	141800	134488420	5650	5650	5650	5650	20
298	20241017	141700	134375420	5650	5650	5650	5650	0
299	20241017	141600	134375420	5650	5650	5650	5650	20
300	20241017	141500	134262420	5650	5650	5650	5650	0
301	20241017	141400	134262420	5650	5650	5650	5650	20
302	20241017	141300	134149420	5650	5650	5650	5650	0
303	20241017	141200	134149420	5650	5650	5650	5650	20
304	20241017	141100	134036420	5640	5640	5640	5640	20
305	20241017	141000	133923620	5630	5630	5630	5630	0
306	20241017	140900	133923620	5630	5640	5640	5630	317
307	20241017	140800	132138710	5640	5640	5640	5640	0
308	20241017	140700	132138710	5640	5640	5640	5640	20
309	20241017	140600	132025910	5630	5630	5630	5630	3
310	20241017	140500	132009020	5640	5630	5640	5630	495
311	20241017	140400	129221970	5640	5640	5640	5640	0
312	20241017	140300	129221970	5640	5640	5640	5640	26
313	20241017	140200	129075330	5640	5640	5640	5640	20
314	20241017	140100	128962530	5640	5640	5640	5640	635
315	20241017	140000	125381130	5650	5650	5650	5650	20
316	20241017	135900	125268130	5640	5640	5640	5640	101
317	20241017	135800	124698490	5650	5650	5650	5650	20
318	20241017	135700	124585490	5650	5650	5650	5650	0
319	20241017	135600	124585490	5650	5650	5650	5650	20
320	20241017	135500	124472490	5640	5640	5640	5640	100
321	20241017	135400	123908490	5650	5640	5650	5640	120
322	20241017	135300	123231490	5650	5650	5650	5650	20
323	20241017	135200	123118490	5650	5650	5650	5650	885
324	20241017	135100	118118240	5660	5660	5660	5660	20
325	20241017	135000	118005040	5660	5660	5660	5660	0
326	20241017	134900	118005040	5660	5660	5660	5660	20
327	20241017	134800	117891840	5660	5660	5660	5660	0
328	20241017	134700	117891840	5660	5660	5660	5660	20
329	20241017	134600	117778640	5660	5660	5660	5660	0
330	20241017	134500	117778640	5660	5660	5660	5660	20
331	20241017	134400	117665440	5660	5660	5660	5660	34
332	20241017	134300	117473000	5660	5660	5660	5660	0
333	20241017	134200	117473000	5660	5660	5660	5660	104
334	20241017	134100	116884360	5660	5660	5660	5660	0
335	20241017	134000	116884360	5660	5660	5660	5660	20
336	20241017	133900	116771160	5660	5660	5660	5660	0
337	20241017	133800	116771160	5660	5650	5660	5650	90
338	20241017	133700	116261820	5650	5650	5650	5650	0
339	20241017	133600	116261820	5650	5650	5650	5650	20
340	20241017	133500	116148820	5660	5650	5660	5650	243
341	20241017	133400	114775850	5660	5660	5660	5660	20
342	20241017	133300	114662650	5660	5660	5660	5660	20
343	20241017	133200	114549450	5650	5650	5650	5650	40
344	20241017	133100	114323450	5660	5660	5660	5660	22
345	20241017	133000	114198930	5650	5650	5650	5650	35
346	20241017	132900	114001180	5650	5660	5660	5650	220
347	20241017	132800	112757980	5660	5660	5660	5660	0
348	20241017	132700	112757980	5660	5660	5660	5660	20
349	20241017	132600	112644780	5660	5660	5660	5660	0
350	20241017	132500	112644780	5660	5660	5660	5660	20
351	20241017	132400	112531580	5660	5660	5660	5660	39
352	20241017	132300	112310840	5660	5660	5660	5660	0
353	20241017	132200	112310840	5660	5650	5660	5650	36
354	20241017	132100	112107130	5660	5660	5660	5660	0
355	20241017	132000	112107130	5660	5660	5660	5660	20
356	20241017	131900	111993930	5650	5650	5650	5650	2
357	20241017	131800	111982630	5640	5640	5640	5640	1
358	20241017	131700	111976990	5630	5630	5630	5630	334
359	20241017	131600	110096570	5620	5620	5620	5620	10
360	20241017	131500	110040370	5620	5630	5640	5620	42
361	20241017	131400	109804090	5630	5630	5630	5630	0
362	20241017	131300	109804090	5630	5630	5630	5630	0
363	20241017	131200	109804090	5630	5630	5630	5630	0
364	20241017	131100	109804090	5630	5640	5640	5620	1020
365	20241017	131000	104065140	5660	5650	5660	5650	3
366	20241017	130900	104048170	5660	5650	5660	5640	62
367	20241017	130800	103698050	5650	5650	5650	5650	0
368	20241017	130700	103698050	5650	5650	5650	5650	169
369	20241017	130600	102743200	5660	5660	5660	5660	20
370	20241017	130500	102630000	5660	5660	5660	5660	0
371	20241017	130400	102630000	5660	5660	5660	5660	20
372	20241017	130300	102516800	5650	5650	5650	5650	0
373	20241017	130200	102516800	5650	5650	5650	5650	1
374	20241017	130100	102511150	5660	5650	5660	5650	160
375	20241017	130000	101607140	5650	5650	5650	5650	12
376	20241017	125900	101539340	5650	5650	5650	5650	0
377	20241017	125800	101539340	5650	5650	5650	5650	20
378	20241017	125700	101426340	5650	5650	5650	5650	0
379	20241017	125600	101426340	5650	5650	5650	5650	20
380	20241017	125500	101313340	5650	5640	5650	5640	21
381	20241017	125400	101194700	5660	5660	5660	5660	0
382	20241017	125300	101194700	5660	5650	5660	5650	22
383	20241017	125200	101070380	5650	5650	5650	5650	507
384	20241017	125100	98205830	5650	5650	5650	5650	171
385	20241017	125000	97239680	5650	5650	5650	5650	0
386	20241017	124900	97239680	5650	5650	5650	5650	20
387	20241017	124800	97126680	5650	5650	5650	5650	0
388	20241017	124700	97126680	5650	5640	5650	5640	24
389	20241017	124600	96991120	5640	5650	5650	5640	120
390	20241017	124500	96314120	5650	5650	5650	5650	0
391	20241017	124400	96314120	5650	5650	5650	5650	20
392	20241017	124300	96201120	5640	5640	5640	5640	100
393	20241017	124200	95637120	5650	5650	5650	5650	20
394	20241017	124100	95524120	5640	5640	5640	5640	100
395	20241017	124000	94960120	5650	5650	5650	5650	20
396	20241017	123900	94847120	5650	5650	5650	5650	200
397	20241017	123800	93717120	5650	5640	5650	5640	220
398	20241017	123700	92476120	5650	5650	5650	5650	20
399	20241017	123600	92363120	5650	5650	5650	5650	0
400	20241017	123500	92363120	5650	5650	5650	5650	20
401	20241017	123400	92250120	5650	5650	5650	5650	0
402	20241017	123300	92250120	5650	5650	5650	5650	20
403	20241017	123200	92137120	5650	5650	5650	5650	0
404	20241017	123100	92137120	5650	5650	5650	5650	20
405	20241017	123000	92024120	5650	5650	5650	5650	0
406	20241017	122900	92024120	5650	5650	5650	5650	20
407	20241017	122800	91911120	5650	5650	5650	5650	20
408	20241017	122700	91798120	5650	5650	5650	5650	0
409	20241017	122600	91798120	5650	5650	5650	5650	20
410	20241017	122500	91685120	5650	5650	5650	5650	0
411	20241017	122400	91685120	5650	5660	5660	5650	645
412	20241017	122300	88040670	5660	5660	5660	5660	0
413	20241017	122200	88040670	5660	5660	5660	5660	20
414	20241017	122100	87927470	5660	5660	5660	5660	0
415	20241017	122000	87927470	5660	5660	5660	5660	20
416	20241017	121900	87814270	5660	5660	5660	5660	20
417	20241017	121800	87701070	5660	5660	5660	5660	0
418	20241017	121700	87701070	5660	5660	5660	5660	20
419	20241017	121600	87587870	5670	5670	5670	5670	0
420	20241017	121500	87587870	5670	5670	5670	5660	190
421	20241017	121400	86512250	5660	5660	5660	5660	0
422	20241017	121300	86512250	5660	5660	5660	5660	1
423	20241017	121200	86506590	5660	5660	5660	5660	139
424	20241017	121100	85719850	5670	5670	5670	5670	20
425	20241017	121000	85606450	5660	5660	5660	5660	0
426	20241017	120900	85606450	5660	5660	5660	5660	1
427	20241017	120800	85600790	5670	5670	5670	5660	162
428	20241017	120700	84683650	5660	5660	5660	5660	0
429	20241017	120600	84683650	5660	5670	5670	5660	44
430	20241017	120500	84434410	5660	5660	5660	5660	5
431	20241017	120400	84406110	5670	5670	5670	5670	0
432	20241017	120300	84406110	5670	5670	5670	5670	162
433	20241017	120200	83487570	5670	5670	5670	5670	35
434	20241017	120100	83289120	5670	5670	5670	5670	1161
435	20241017	120000	76706250	5670	5670	5670	5670	20
436	20241017	115900	76592850	5670	5670	5670	5670	20
437	20241017	115800	76479450	5660	5660	5660	5660	0
438	20241017	115700	76479450	5660	5660	5660	5660	5
439	20241017	115600	76451150	5660	5660	5660	5660	0
440	20241017	115500	76451150	5660	5660	5660	5660	20
441	20241017	115400	76337950	5660	5660	5660	5660	0
442	20241017	115300	76337950	5660	5660	5660	5660	20
443	20241017	115200	76224750	5660	5660	5660	5660	0
444	20241017	115100	76224750	5660	5660	5660	5660	20
445	20241017	115000	76111550	5660	5660	5660	5660	20
446	20241017	114900	75998350	5660	5660	5660	5660	0
447	20241017	114800	75998350	5660	5660	5660	5660	20
448	20241017	114700	75885150	5660	5660	5660	5660	0
449	20241017	114600	75885150	5660	5660	5660	5660	20
450	20241017	114500	75771950	5660	5660	5660	5660	0
451	20241017	114400	75771950	5660	5660	5660	5660	38
452	20241017	114300	75556870	5660	5660	5660	5660	0
453	20241017	114200	75556870	5660	5660	5660	5660	20
454	20241017	114100	75443670	5660	5660	5660	5660	20
455	20241017	114000	75330470	5660	5660	5660	5660	0
456	20241017	113900	75330470	5660	5660	5660	5660	20
457	20241017	113800	75217270	5660	5660	5660	5660	0
458	20241017	113700	75217270	5660	5660	5660	5660	20
459	20241017	113600	75104070	5650	5650	5650	5650	1
460	20241017	113500	75098420	5660	5660	5660	5660	862
461	20241017	113400	70219500	5670	5670	5670	5670	84
462	20241017	113300	69743220	5670	5660	5670	5660	21
463	20241017	113200	69624160	5670	5670	5670	5670	0
464	20241017	113100	69624160	5670	5670	5670	5670	40
465	20241017	113000	69397360	5670	5670	5670	5670	203
466	20241017	112900	68246350	5670	5670	5670	5670	50
467	20241017	112800	67962850	5670	5670	5670	5670	20
468	20241017	112700	67849450	5670	5670	5670	5670	0
469	20241017	112600	67849450	5670	5670	5670	5670	20
470	20241017	112500	67736050	5670	5670	5670	5670	0
471	20241017	112400	67736050	5670	5670	5670	5670	100
472	20241017	112300	67169050	5670	5670	5670	5670	0
473	20241017	112200	67169050	5670	5670	5670	5670	20
474	20241017	112100	67055650	5670	5670	5670	5670	20
475	20241017	112000	66942250	5670	5670	5670	5670	0
476	20241017	111900	66942250	5670	5670	5670	5670	20
477	20241017	111800	66828850	5670	5670	5670	5670	0
478	20241017	111700	66828850	5670	5670	5670	5670	20
479	20241017	111600	66715450	5670	5670	5670	5670	0
480	20241017	111500	66715450	5670	5670	5670	5670	20
481	20241017	111400	66602050	5670	5670	5670	5660	2140
482	20241017	111300	54488860	5670	5670	5670	5660	29
483	20241017	111200	54324470	5670	5670	5670	5670	20
484	20241017	111100	54211070	5670	5670	5670	5670	0
485	20241017	111000	54211070	5670	5670	5670	5670	44
486	20241017	110900	53961590	5670	5670	5670	5670	71
487	20241017	110800	53559020	5670	5670	5670	5670	20
488	20241017	110700	53445620	5670	5670	5670	5670	0
489	20241017	110600	53445620	5670	5660	5670	5660	29
490	20241017	110500	53281280	5670	5670	5670	5670	0
491	20241017	110400	53281280	5670	5670	5670	5670	20
492	20241017	110300	53167880	5670	5670	5670	5670	20
493	20241017	110200	53054480	5670	5670	5670	5670	82
494	20241017	110100	52589540	5660	5670	5670	5660	100
495	20241017	110000	52023340	5670	5670	5670	5670	0
496	20241017	105900	52023340	5670	5670	5670	5670	400
497	20241017	105800	49755340	5660	5660	5660	5660	5
498	20241017	105700	49727040	5660	5670	5670	5660	25
499	20241017	105600	49585340	5660	5660	5660	5660	95
500	20241017	105500	49047640	5670	5670	5670	5670	20
501	20241017	105400	48934240	5670	5670	5670	5670	0
502	20241017	105300	48934240	5670	5670	5670	5670	20
503	20241017	105200	48820840	5670	5670	5670	5670	20
504	20241017	105100	48707440	5670	5670	5670	5670	0
505	20241017	105000	48707440	5670	5670	5670	5670	20
506	20241017	104900	48594040	5660	5660	5660	5660	40
507	20241017	104800	48367640	5670	5670	5670	5670	21
508	20241017	104700	48248570	5670	5670	5670	5670	200
509	20241017	104600	47114570	5670	5670	5670	5670	20
510	20241017	104500	47001170	5670	5670	5670	5670	285
511	20241017	104400	45385220	5680	5680	5680	5680	20
512	20241017	104300	45271620	5680	5680	5680	5680	20
513	20241017	104200	45158020	5680	5680	5680	5680	0
514	20241017	104100	45158020	5680	5680	5680	5680	20
515	20241017	104000	45044420	5670	5670	5670	5670	250
516	20241017	103900	43626920	5680	5670	5680	5670	27
517	20241017	103800	43473630	5670	5670	5670	5670	3
518	20241017	103700	43456620	5680	5680	5680	5680	20
519	20241017	103600	43343020	5680	5680	5680	5680	0
520	20241017	103500	43343020	5680	5680	5680	5680	20
521	20241017	103400	43229420	5670	5680	5680	5670	36
522	20241017	103300	43025090	5680	5680	5680	5680	80
523	20241017	103200	42570690	5680	5680	5680	5680	20
524	20241017	103100	42457090	5680	5680	5680	5680	0
525	20241017	103000	42457090	5680	5680	5680	5680	20
526	20241017	102900	42343490	5670	5670	5670	5670	2
527	20241017	102800	42332150	5680	5670	5680	5670	30
528	20241017	102700	42161850	5670	5680	5680	5670	110
529	20241017	102600	41537150	5680	5680	5680	5680	20
530	20241017	102500	41423550	5680	5680	5680	5680	20
531	20241017	102400	41309950	5680	5680	5680	5680	0
532	20241017	102300	41309950	5680	5680	5680	5680	20
533	20241017	102200	41196350	5670	5670	5670	5670	0
534	20241017	102100	41196350	5670	5680	5680	5670	101
535	20241017	102000	40623280	5680	5680	5680	5680	0
536	20241017	101900	40623280	5680	5680	5680	5680	20
537	20241017	101800	40509680	5680	5680	5680	5680	0
538	20241017	101700	40509680	5680	5680	5680	5680	380
539	20241017	101600	38351280	5680	5680	5680	5680	0
540	20241017	101500	38351280	5680	5680	5680	5680	13
541	20241017	101400	38277440	5680	5670	5680	5670	46
542	20241017	101300	38016360	5670	5670	5670	5670	0
543	20241017	101200	38016360	5670	5670	5670	5670	20
544	20241017	101100	37902960	5670	5670	5670	5670	397
545	20241017	101000	35651970	5680	5670	5680	5670	21
546	20241017	100900	35532700	5680	5680	5680	5680	0
547	20241017	100800	35532700	5680	5680	5680	5680	70
548	20241017	100700	35135100	5680	5680	5680	5680	0
549	20241017	100600	35135100	5680	5680	5680	5680	21
550	20241017	100500	35015820	5680	5680	5680	5680	20
551	20241017	100400	34902220	5670	5670	5670	5670	20
552	20241017	100300	34788820	5670	5670	5670	5670	71
553	20241017	100200	34386250	5670	5670	5670	5670	1
554	20241017	100100	34380580	5670	5670	5670	5670	20
555	20241017	100000	34267180	5670	5670	5670	5670	0
556	20241017	095900	34267180	5670	5670	5670	5670	20
557	20241017	095800	34153780	5670	5670	5670	5670	0
558	20241017	095700	34153780	5670	5670	5670	5670	70
559	20241017	095600	33756880	5670	5670	5670	5670	23
560	20241017	095500	33626470	5670	5670	5670	5670	0
561	20241017	095400	33626470	5670	5670	5670	5670	20
562	20241017	095300	33513070	5660	5670	5670	5660	9
563	20241017	095200	33462050	5670	5670	5670	5670	20
564	20241017	095100	33348650	5660	5660	5660	5660	1
565	20241017	095000	33342990	5670	5670	5670	5670	20
566	20241017	094900	33229590	5670	5660	5670	5650	122
567	20241017	094800	32539650	5660	5660	5660	5660	10
568	20241017	094700	32483050	5660	5670	5670	5660	154
569	20241017	094600	31610780	5670	5670	5670	5670	0
570	20241017	094500	31610780	5670	5670	5670	5670	20
571	20241017	094400	31497380	5670	5670	5670	5670	0
572	20241017	094300	31497380	5670	5660	5670	5660	176
573	20241017	094200	30501020	5670	5670	5670	5670	0
574	20241017	094100	30501020	5670	5670	5670	5670	20
575	20241017	094000	30387620	5670	5670	5670	5670	0
576	20241017	093900	30387620	5670	5670	5670	5670	20
577	20241017	093800	30274220	5670	5670	5670	5670	20
578	20241017	093700	30160820	5670	5670	5670	5670	0
579	20241017	093600	30160820	5670	5670	5670	5670	48
580	20241017	093500	29888660	5660	5660	5660	5660	0
581	20241017	093400	29888660	5660	5670	5670	5660	120
582	20241017	093300	29209260	5670	5670	5670	5670	0
583	20241017	093200	29209260	5670	5670	5670	5670	32
584	20241017	093100	29027820	5660	5660	5660	5660	2
585	20241017	093000	29016500	5660	5660	5660	5660	101
586	20241017	092900	28444840	5670	5670	5670	5670	0
587	20241017	092800	28444840	5670	5670	5670	5670	36
588	20241017	092700	28240720	5660	5660	5660	5660	26
589	20241017	092600	28093560	5660	5660	5660	5660	0
590	20241017	092500	28093560	5660	5660	5660	5660	20
591	20241017	092400	27980360	5650	5650	5650	5650	0
592	20241017	092300	27980360	5650	5650	5650	5650	10
593	20241017	092200	27923860	5650	5640	5650	5630	159
594	20241017	092100	27028470	5620	5620	5620	5620	0
595	20241017	092000	27028470	5620	5630	5630	5620	4
596	20241017	091900	27005980	5640	5650	5650	5640	59
597	20241017	091800	26672830	5650	5650	5650	5650	1
598	20241017	091700	26667180	5660	5660	5660	5660	0
599	20241017	091600	26667180	5660	5660	5660	5660	20
600	20241017	091500	26553980	5650	5650	5650	5650	40
601	20241017	091400	26327980	5670	5650	5670	5650	3
602	20241017	091300	26310990	5650	5630	5700	5620	2046
603	20241017	091200	14691590	5600	5610	5620	5600	734
604	20241017	091100	10581100	5600	5610	5610	5600	1139
605	20241017	091000	4200640	5620	5630	5630	5620	53
606	20241017	090900	3902480	5630	5630	5630	5630	41
607	20241017	090800	3671650	5650	5650	5650	5650	0
608	20241017	090700	3671650	5650	5660	5660	5650	49
609	20241017	090600	3394500	5670	5670	5670	5660	111
610	20241017	090500	2765230	5670	5660	5670	5660	230
611	20241017	090400	1461330	5650	5660	5660	5650	12
612	20241017	090300	1393520	5660	5660	5660	5660	20
613	20241017	090200	1280320	5670	5660	5670	5660	150
614	20241017	090100	429920	5660	5660	5660	5660	23
615	20241017	090000	299740	5650	5660	5660	5650	53