KissMeData/064240/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194200	230386360	2730	2730	2730	2730	4834
3	20241017	194100	230386360	2730	2730	2730	2730	0
4	20241017	194000	230386360	2730	2730	2730	2730	0
5	20241017	193900	230386360	2730	2730	2730	2730	0
6	20241017	193800	230386360	2730	2730	2730	2730	0
7	20241017	193700	230386360	2730	2730	2730	2730	0
8	20241017	193600	230386360	2730	2730	2730	2730	0
9	20241017	193500	230386360	2730	2730	2730	2730	0
10	20241017	193400	230386360	2730	2730	2730	2730	0
11	20241017	193300	230386360	2730	2730	2730	2730	0
12	20241017	193200	230386360	2730	2730	2730	2730	0
13	20241017	193100	230386360	2730	2730	2730	2730	0
14	20241017	193000	230386360	2730	2730	2730	2730	0
15	20241017	192900	230386360	2730	2730	2730	2730	0
16	20241017	192800	230386360	2730	2730	2730	2730	0
17	20241017	192700	230386360	2730	2730	2730	2730	0
18	20241017	192600	230386360	2730	2730	2730	2730	0
19	20241017	192500	230386360	2730	2730	2730	2730	0
20	20241017	192400	230386360	2730	2730	2730	2730	0
21	20241017	192300	230386360	2730	2730	2730	2730	0
22	20241017	192200	230386360	2730	2730	2730	2730	0
23	20241017	192100	230386360	2730	2730	2730	2730	0
24	20241017	192000	230386360	2730	2730	2730	2730	0
25	20241017	191900	230386360	2730	2730	2730	2730	0
26	20241017	191800	230386360	2730	2730	2730	2730	0
27	20241017	191700	230386360	2730	2730	2730	2730	0
28	20241017	191600	230386360	2730	2730	2730	2730	0
29	20241017	191500	230386360	2730	2730	2730	2730	0
30	20241017	191400	230386360	2730	2730	2730	2730	0
31	20241017	191300	230386360	2730	2730	2730	2730	0
32	20241017	191200	230386360	2730	2730	2730	2730	4834
33	20241017	191100	230386360	2730	2730	2730	2730	0
34	20241017	191000	230386360	2730	2730	2730	2730	0
35	20241017	190900	230386360	2730	2730	2730	2730	0
36	20241017	190800	230386360	2730	2730	2730	2730	0
37	20241017	190700	230386360	2730	2730	2730	2730	0
38	20241017	190600	230386360	2730	2730	2730	2730	0
39	20241017	190500	230386360	2730	2730	2730	2730	0
40	20241017	190400	230386360	2730	2730	2730	2730	0
41	20241017	190300	230386360	2730	2730	2730	2730	0
42	20241017	190200	230386360	2730	2730	2730	2730	0
43	20241017	190100	230386360	2730	2730	2730	2730	0
44	20241017	190000	230386360	2730	2730	2730	2730	0
45	20241017	185900	230386360	2730	2730	2730	2730	0
46	20241017	185800	230386360	2730	2730	2730	2730	0
47	20241017	185700	230386360	2730	2730	2730	2730	0
48	20241017	185600	230386360	2730	2730	2730	2730	0
49	20241017	185500	230386360	2730	2730	2730	2730	0
50	20241017	185400	230386360	2730	2730	2730	2730	0
51	20241017	185300	230386360	2730	2730	2730	2730	0
52	20241017	185200	230386360	2730	2730	2730	2730	0
53	20241017	185100	230386360	2730	2730	2730	2730	0
54	20241017	185000	230386360	2730	2730	2730	2730	0
55	20241017	184900	230386360	2730	2730	2730	2730	0
56	20241017	184800	230386360	2730	2730	2730	2730	0
57	20241017	184700	230386360	2730	2730	2730	2730	0
58	20241017	184600	230386360	2730	2730	2730	2730	0
59	20241017	184500	230386360	2730	2730	2730	2730	0
60	20241017	184400	230386360	2730	2730	2730	2730	0
61	20241017	184300	230386360	2730	2730	2730	2730	0
62	20241017	184200	230386360	2730	2730	2730	2730	4834
63	20241017	184100	230386360	2730	2730	2730	2730	0
64	20241017	184000	230386360	2730	2730	2730	2730	0
65	20241017	183900	230386360	2730	2730	2730	2730	0
66	20241017	183800	230386360	2730	2730	2730	2730	0
67	20241017	183700	230386360	2730	2730	2730	2730	0
68	20241017	183600	230386360	2730	2730	2730	2730	0
69	20241017	183500	230386360	2730	2730	2730	2730	0
70	20241017	183400	230386360	2730	2730	2730	2730	0
71	20241017	183300	230386360	2730	2730	2730	2730	0
72	20241017	183200	230386360	2730	2730	2730	2730	0
73	20241017	183100	230386360	2730	2730	2730	2730	0
74	20241017	183000	230386360	2730	2730	2730	2730	0
75	20241017	182900	230386360	2730	2730	2730	2730	0
76	20241017	182800	230386360	2730	2730	2730	2730	0
77	20241017	182700	230386360	2730	2730	2730	2730	0
78	20241017	182600	230386360	2730	2730	2730	2730	0
79	20241017	182500	230386360	2730	2730	2730	2730	0
80	20241017	182400	230386360	2730	2730	2730	2730	0
81	20241017	182300	230386360	2730	2730	2730	2730	0
82	20241017	182200	230386360	2730	2730	2730	2730	0
83	20241017	182100	230386360	2730	2730	2730	2730	0
84	20241017	182000	230386360	2730	2730	2730	2730	0
85	20241017	181900	230386360	2730	2730	2730	2730	0
86	20241017	181800	230386360	2730	2730	2730	2730	0
87	20241017	181700	230386360	2730	2730	2730	2730	0
88	20241017	181600	230386360	2730	2730	2730	2730	0
89	20241017	181500	230386360	2730	2730	2730	2730	0
90	20241017	181400	230386360	2730	2730	2730	2730	0
91	20241017	181300	230386360	2730	2730	2730	2730	0
92	20241017	181200	230386360	2730	2730	2730	2730	4834
93	20241017	181100	230386360	2730	2730	2730	2730	0
94	20241017	181000	230386360	2730	2730	2730	2730	0
95	20241017	180900	230386360	2730	2730	2730	2730	0
96	20241017	180800	230386360	2730	2730	2730	2730	0
97	20241017	180700	230386360	2730	2730	2730	2730	0
98	20241017	180600	230386360	2730	2730	2730	2730	0
99	20241017	180500	230386360	2730	2730	2730	2730	0
100	20241017	180400	230386360	2730	2730	2730	2730	0
101	20241017	180300	230386360	2730	2730	2730	2730	0
102	20241017	180200	230386360	2730	2730	2730	2730	0
103	20241017	180100	230386360	2730	2730	2730	2730	0
104	20241017	180000	230386360	2730	2730	2730	2730	0
105	20241017	175900	230386360	2730	2730	2730	2730	0
106	20241017	175800	230386360	2730	2730	2730	2730	0
107	20241017	175700	230386360	2730	2730	2730	2730	0
108	20241017	175600	230386360	2730	2730	2730	2730	0
109	20241017	175500	230386360	2730	2730	2730	2730	0
110	20241017	175400	230386360	2730	2730	2730	2730	0
111	20241017	175300	230386360	2730	2730	2730	2730	0
112	20241017	175200	230386360	2730	2730	2730	2730	0
113	20241017	175100	230386360	2730	2730	2730	2730	0
114	20241017	175000	230386360	2730	2730	2730	2730	0
115	20241017	174900	230386360	2730	2730	2730	2730	0
116	20241017	174800	230386360	2730	2730	2730	2730	0
117	20241017	174700	230386360	2730	2730	2730	2730	0
118	20241017	174600	230386360	2730	2730	2730	2730	0
119	20241017	174500	230386360	2730	2730	2730	2730	0
120	20241017	174400	230386360	2730	2730	2730	2730	0
121	20241017	174300	230386360	2730	2730	2730	2730	0
122	20241017	174200	230386360	2730	2730	2730	2730	4834
123	20241017	174100	230386360	2730	2730	2730	2730	0
124	20241017	174000	230386360	2730	2730	2730	2730	0
125	20241017	173900	230386360	2730	2730	2730	2730	0
126	20241017	173800	230386360	2730	2730	2730	2730	0
127	20241017	173700	230386360	2730	2730	2730	2730	0
128	20241017	173600	230386360	2730	2730	2730	2730	0
129	20241017	173500	230386360	2730	2730	2730	2730	0
130	20241017	173400	230386360	2730	2730	2730	2730	0
131	20241017	173300	230386360	2730	2730	2730	2730	0
132	20241017	173200	230386360	2730	2730	2730	2730	0
133	20241017	173100	230386360	2730	2730	2730	2730	0
134	20241017	173000	230386360	2730	2730	2730	2730	0
135	20241017	172900	230386360	2730	2730	2730	2730	0
136	20241017	172800	230386360	2730	2730	2730	2730	0
137	20241017	172700	230386360	2730	2730	2730	2730	0
138	20241017	172600	230386360	2730	2730	2730	2730	0
139	20241017	172500	230386360	2730	2730	2730	2730	0
140	20241017	172400	230386360	2730	2730	2730	2730	0
141	20241017	172300	230386360	2730	2730	2730	2730	0
142	20241017	172200	230386360	2730	2730	2730	2730	0
143	20241017	172100	230386360	2730	2730	2730	2730	0
144	20241017	172000	230386360	2730	2730	2730	2730	0
145	20241017	171900	230386360	2730	2730	2730	2730	0
146	20241017	171800	230386360	2730	2730	2730	2730	0
147	20241017	171700	230386360	2730	2730	2730	2730	0
148	20241017	171600	230386360	2730	2730	2730	2730	0
149	20241017	171500	230386360	2730	2730	2730	2730	0
150	20241017	171400	230386360	2730	2730	2730	2730	0
151	20241017	171300	230386360	2730	2730	2730	2730	0
152	20241017	171200	230386360	2730	2730	2730	2730	4834
153	20241017	171100	230386360	2730	2730	2730	2730	0
154	20241017	171000	230386360	2730	2730	2730	2730	0
155	20241017	170900	230386360	2730	2730	2730	2730	0
156	20241017	170800	230386360	2730	2730	2730	2730	0
157	20241017	170700	230386360	2730	2730	2730	2730	0
158	20241017	170600	230386360	2730	2730	2730	2730	0
159	20241017	170500	230386360	2730	2730	2730	2730	0
160	20241017	170400	230386360	2730	2730	2730	2730	0
161	20241017	170300	230386360	2730	2730	2730	2730	0
162	20241017	170200	230386360	2730	2730	2730	2730	0
163	20241017	170100	230386360	2730	2730	2730	2730	0
164	20241017	170000	230386360	2730	2730	2730	2730	0
165	20241017	165900	230386360	2730	2730	2730	2730	0
166	20241017	165800	230386360	2730	2730	2730	2730	0
167	20241017	165700	230386360	2730	2730	2730	2730	0
168	20241017	165600	230386360	2730	2730	2730	2730	0
169	20241017	165500	230386360	2730	2730	2730	2730	0
170	20241017	165400	230386360	2730	2730	2730	2730	0
171	20241017	165300	230386360	2730	2730	2730	2730	0
172	20241017	165200	230386360	2730	2730	2730	2730	0
173	20241017	165100	230386360	2730	2730	2730	2730	0
174	20241017	165000	230386360	2730	2730	2730	2730	0
175	20241017	164900	230386360	2730	2730	2730	2730	0
176	20241017	164800	230386360	2730	2730	2730	2730	0
177	20241017	164700	230386360	2730	2730	2730	2730	0
178	20241017	164600	230386360	2730	2730	2730	2730	0
179	20241017	164500	230386360	2730	2730	2730	2730	0
180	20241017	164400	230386360	2730	2730	2730	2730	0
181	20241017	164300	230386360	2730	2730	2730	2730	0
182	20241017	164200	230386360	2730	2730	2730	2730	4834
183	20241017	164100	230386360	2730	2730	2730	2730	0
184	20241017	164000	230386360	2730	2730	2730	2730	0
185	20241017	163900	230386360	2730	2730	2730	2730	0
186	20241017	163800	230386360	2730	2730	2730	2730	0
187	20241017	163700	230386360	2730	2730	2730	2730	0
188	20241017	163600	230386360	2730	2730	2730	2730	0
189	20241017	163500	230386360	2730	2730	2730	2730	0
190	20241017	163400	230386360	2730	2730	2730	2730	0
191	20241017	163300	230386360	2730	2730	2730	2730	0
192	20241017	163200	230386360	2730	2730	2730	2730	0
193	20241017	163100	230386360	2730	2730	2730	2730	0
194	20241017	163000	230386360	2730	2730	2730	2730	0
195	20241017	162900	230386360	2730	2730	2730	2730	0
196	20241017	162800	230386360	2730	2730	2730	2730	0
197	20241017	162700	230386360	2730	2730	2730	2730	0
198	20241017	162600	230386360	2730	2730	2730	2730	0
199	20241017	162500	230386360	2730	2730	2730	2730	0
200	20241017	162400	230386360	2730	2730	2730	2730	0
201	20241017	162300	230386360	2730	2730	2730	2730	0
202	20241017	162200	230386360	2730	2730	2730	2730	0
203	20241017	162100	230386360	2730	2730	2730	2730	0
204	20241017	162000	230386360	2730	2730	2730	2730	0
205	20241017	161900	230386360	2730	2730	2730	2730	0
206	20241017	161800	230386360	2730	2730	2730	2730	0
207	20241017	161700	230386360	2730	2730	2730	2730	0
208	20241017	161600	230386360	2730	2730	2730	2730	0
209	20241017	161500	230386360	2730	2730	2730	2730	0
210	20241017	161400	230386360	2730	2730	2730	2730	0
211	20241017	161300	230386360	2730	2730	2730	2730	0
212	20241017	161200	230386360	2730	2730	2730	2730	4834
213	20241017	161100	230386360	2730	2730	2730	2730	0
214	20241017	161000	230386360	2730	2730	2730	2730	0
215	20241017	160900	230386360	2730	2730	2730	2730	0
216	20241017	160800	230386360	2730	2730	2730	2730	0
217	20241017	160700	230386360	2730	2730	2730	2730	0
218	20241017	160600	230386360	2730	2730	2730	2730	0
219	20241017	160500	230386360	2730	2730	2730	2730	0
220	20241017	160400	230386360	2730	2730	2730	2730	0
221	20241017	160300	230386360	2730	2730	2730	2730	0
222	20241017	160200	230386360	2730	2730	2730	2730	0
223	20241017	160100	230386360	2730	2730	2730	2730	0
224	20241017	160000	230386360	2730	2730	2730	2730	0
225	20241017	155900	230386360	2730	2730	2730	2730	0
226	20241017	155800	230386360	2730	2730	2730	2730	0
227	20241017	155700	230386360	2730	2730	2730	2730	0
228	20241017	155600	230386360	2730	2730	2730	2730	0
229	20241017	155500	230386360	2730	2730	2730	2730	0
230	20241017	155400	230386360	2730	2730	2730	2730	0
231	20241017	155300	230386360	2730	2730	2730	2730	0
232	20241017	155200	230386360	2730	2730	2730	2730	0
233	20241017	155100	230386360	2730	2730	2730	2730	0
234	20241017	155000	230386360	2730	2730	2730	2730	0
235	20241017	154900	230386360	2730	2730	2730	2730	0
236	20241017	154800	230386360	2730	2730	2730	2730	0
237	20241017	154700	230386360	2730	2730	2730	2730	0
238	20241017	154600	230386360	2730	2730	2730	2730	0
239	20241017	154500	230386360	2730	2730	2730	2730	0
240	20241017	154400	230386360	2730	2730	2730	2730	0
241	20241017	154300	230386360	2730	2730	2730	2730	0
242	20241017	154200	230386360	2730	2730	2730	2730	4834
243	20241017	154100	230386360	2730	2730	2730	2730	0
244	20241017	154000	230386360	2730	2730	2730	2730	0
245	20241017	153900	230386360	2730	2730	2730	2730	0
246	20241017	153800	230386360	2730	2730	2730	2730	0
247	20241017	153700	230386360	2730	2730	2730	2730	0
248	20241017	153600	230386360	2730	2730	2730	2730	0
249	20241017	153500	230386360	2730	2730	2730	2730	0
250	20241017	153400	230386360	2730	2730	2730	2730	0
251	20241017	153300	230386360	2730	2730	2730	2730	0
252	20241017	153200	230386360	2730	2730	2730	2730	0
253	20241017	153100	230386360	2730	2730	2730	2730	0
254	20241017	153000	230386360	2730	2730	2730	2730	4834
255	20241017	152900	217189540	2745	2745	2745	2745	0
256	20241017	152800	217189540	2745	2745	2745	2745	0
257	20241017	152700	217189540	2745	2745	2745	2745	0
258	20241017	152600	217189540	2745	2745	2745	2745	0
259	20241017	152500	217189540	2745	2745	2745	2745	0
260	20241017	152400	217189540	2745	2745	2745	2745	0
261	20241017	152300	217189540	2745	2745	2745	2745	0
262	20241017	152200	217189540	2745	2745	2745	2745	0
263	20241017	152100	217189540	2745	2745	2745	2745	0
264	20241017	152000	217189540	2745	2745	2745	2745	0
265	20241017	151900	217189540	2745	2755	2755	2745	282
266	20241017	151800	216414630	2750	2750	2750	2750	283
267	20241017	151700	215636380	2750	2755	2765	2750	72
268	20241017	151600	215438360	2765	2765	2765	2765	10
269	20241017	151500	215410710	2745	2760	2760	2745	1000
270	20241017	151400	212657670	2760	2760	2760	2760	0
271	20241017	151300	212657670	2760	2760	2760	2760	306
272	20241017	151200	211813110	2760	2760	2760	2760	500
273	20241017	151100	210433110	2760	2760	2760	2760	0
274	20241017	151000	210433110	2760	2760	2760	2760	150
275	20241017	150900	210019110	2760	2760	2760	2760	200
276	20241017	150800	209467110	2760	2760	2760	2760	310
277	20241017	150700	208611510	2740	2745	2745	2740	5425
278	20241017	150600	193732890	2750	2750	2750	2750	221
279	20241017	150500	193125140	2750	2750	2750	2750	503
280	20241017	150400	191741890	2750	2750	2750	2750	0
281	20241017	150300	191741890	2750	2750	2750	2750	108
282	20241017	150200	191444890	2760	2760	2760	2760	0
283	20241017	150100	191444890	2760	2760	2760	2760	0
284	20241017	150000	191444890	2760	2760	2760	2760	0
285	20241017	145900	191444890	2760	2760	2760	2760	0
286	20241017	145800	191444890	2760	2760	2760	2760	80
287	20241017	145700	191224090	2760	2760	2760	2760	0
288	20241017	145600	191224090	2760	2760	2760	2760	0
289	20241017	145500	191224090	2760	2760	2760	2760	0
290	20241017	145400	191224090	2760	2760	2760	2760	0
291	20241017	145300	191224090	2760	2760	2760	2760	0
292	20241017	145200	191224090	2760	2760	2760	2760	0
293	20241017	145100	191224090	2760	2760	2760	2760	2
294	20241017	145000	191218570	2760	2760	2760	2760	0
295	20241017	144900	191218570	2760	2760	2760	2760	1384
296	20241017	144800	187398730	2760	2760	2760	2760	0
297	20241017	144700	187398730	2760	2755	2760	2745	1957
298	20241017	144600	182024625	2755	2755	2755	2755	0
299	20241017	144500	182024625	2755	2755	2755	2755	91
300	20241017	144400	181773920	2750	2750	2750	2750	0
301	20241017	144300	181773920	2750	2750	2750	2750	0
302	20241017	144200	181773920	2750	2750	2750	2750	1089
303	20241017	144100	178779170	2750	2755	2755	2750	3233
304	20241017	144000	169887045	2750	2750	2750	2750	0
305	20241017	143900	169887045	2750	2750	2750	2750	0
306	20241017	143800	169887045	2750	2750	2750	2750	0
307	20241017	143700	169887045	2750	2750	2750	2750	379
308	20241017	143600	168844795	2750	2750	2750	2750	900
309	20241017	143500	166369795	2755	2755	2755	2755	190
310	20241017	143400	165846345	2755	2755	2755	2755	10
311	20241017	143300	165818795	2750	2750	2750	2750	0
312	20241017	143200	165818795	2750	2750	2750	2750	0
313	20241017	143100	165818795	2750	2750	2750	2750	0
314	20241017	143000	165818795	2750	2760	2760	2750	1000
315	20241017	142900	163066775	2760	2760	2760	2760	200
316	20241017	142800	162514775	2765	2765	2765	2765	0
317	20241017	142700	162514775	2765	2765	2765	2765	0
318	20241017	142600	162514775	2765	2765	2765	2765	0
319	20241017	142500	162514775	2765	2765	2765	2765	0
320	20241017	142400	162514775	2765	2765	2765	2765	0
321	20241017	142300	162514775	2765	2765	2765	2765	0
322	20241017	142200	162514775	2765	2765	2765	2765	9
323	20241017	142100	162489890	2770	2770	2770	2770	0
324	20241017	142000	162489890	2770	2770	2770	2770	55
325	20241017	141900	162337540	2770	2770	2770	2770	0
326	20241017	141800	162337540	2770	2770	2770	2770	0
327	20241017	141700	162337540	2770	2770	2770	2770	1
328	20241017	141600	162334770	2755	2755	2755	2755	3231
329	20241017	141500	153433365	2755	2755	2755	2755	0
330	20241017	141400	153433365	2755	2755	2755	2755	0
331	20241017	141300	153433365	2755	2755	2755	2755	2
332	20241017	141200	153427855	2755	2755	2755	2755	50
333	20241017	141100	153290105	2755	2755	2755	2755	50
334	20241017	141000	153152355	2755	2755	2755	2755	37
335	20241017	140900	153050420	2755	2755	2755	2755	36
336	20241017	140800	152951240	2755	2755	2755	2755	500
337	20241017	140700	151573740	2755	2755	2755	2755	0
338	20241017	140600	151573740	2755	2755	2755	2755	0
339	20241017	140500	151573740	2755	2755	2755	2755	1280
340	20241017	140400	148047340	2755	2755	2755	2755	0
341	20241017	140300	148047340	2755	2755	2755	2755	0
342	20241017	140200	148047340	2755	2755	2755	2755	0
343	20241017	140100	148047340	2755	2755	2755	2755	0
344	20241017	140000	148047340	2755	2755	2755	2755	0
345	20241017	135900	148047340	2755	2755	2755	2755	0
346	20241017	135800	148047340	2755	2755	2755	2755	0
347	20241017	135700	148047340	2755	2755	2755	2755	0
348	20241017	135600	148047340	2755	2755	2755	2755	1
349	20241017	135500	148044585	2775	2775	2775	2775	0
350	20241017	135400	148044585	2775	2775	2775	2775	0
351	20241017	135300	148044585	2775	2775	2775	2775	0
352	20241017	135200	148044585	2775	2775	2775	2775	0
353	20241017	135100	148044585	2775	2775	2775	2775	0
354	20241017	135000	148044585	2775	2775	2775	2775	0
355	20241017	134900	148044585	2775	2775	2775	2775	0
356	20241017	134800	148044585	2775	2775	2775	2775	50
357	20241017	134700	147905835	2775	2775	2775	2775	0
358	20241017	134600	147905835	2775	2775	2775	2775	2
359	20241017	134500	147900285	2755	2755	2755	2755	0
360	20241017	134400	147900285	2755	2755	2755	2755	0
361	20241017	134300	147900285	2755	2750	2755	2750	520
362	20241017	134200	146469080	2775	2745	2780	2745	611
363	20241017	134100	144788050	2755	2765	2765	2745	1563
364	20241017	134000	140482745	2770	2770	2770	2770	0
365	20241017	133900	140482745	2770	2770	2770	2770	0
366	20241017	133800	140482745	2770	2770	2770	2770	2
367	20241017	133700	140477205	2760	2775	2775	2760	1000
368	20241017	133600	137711265	2775	2775	2775	2775	40
369	20241017	133500	137600265	2780	2780	2780	2780	0
370	20241017	133400	137600265	2780	2780	2780	2780	0
371	20241017	133300	137600265	2780	2780	2780	2780	0
372	20241017	133200	137600265	2780	2780	2780	2780	0
373	20241017	133100	137600265	2780	2780	2780	2780	5
374	20241017	133000	137586365	2780	2780	2780	2780	0
375	20241017	132900	137586365	2780	2780	2780	2780	0
376	20241017	132800	137586365	2780	2760	2780	2760	897
377	20241017	132700	135109645	2765	2770	2770	2760	1502
378	20241017	132600	130963005	2755	2755	2755	2755	0
379	20241017	132500	130963005	2755	2785	2785	2755	4
380	20241017	132400	130951915	2755	2755	2755	2755	0
381	20241017	132300	130951915	2755	2755	2755	2755	1
382	20241017	132200	130949160	2790	2755	2790	2755	1004
383	20241017	132100	128150950	2785	2765	2785	2755	8
384	20241017	132000	128128785	2785	2785	2785	2785	0
385	20241017	131900	128128785	2785	2785	2785	2785	0
386	20241017	131800	128128785	2785	2785	2785	2785	0
387	20241017	131700	128128785	2785	2785	2785	2785	0
388	20241017	131600	128128785	2785	2785	2785	2785	0
389	20241017	131500	128128785	2785	2785	2785	2785	0
390	20241017	131400	128128785	2785	2785	2785	2785	0
391	20241017	131300	128128785	2785	2785	2785	2785	0
392	20241017	131200	128128785	2785	2770	2785	2770	397
393	20241017	131100	127028075	2770	2770	2770	2770	0
394	20241017	131000	127028075	2770	2770	2770	2770	0
395	20241017	130900	127028075	2770	2770	2770	2770	0
396	20241017	130800	127028075	2770	2770	2770	2770	0
397	20241017	130700	127028075	2770	2770	2770	2770	10
398	20241017	130600	127000375	2770	2770	2770	2770	36
399	20241017	130500	126900655	2770	2770	2770	2770	0
400	20241017	130400	126900655	2770	2770	2770	2770	0
401	20241017	130300	126900655	2770	2770	2770	2770	0
402	20241017	130200	126900655	2770	2770	2770	2770	0
403	20241017	130100	126900655	2770	2770	2770	2770	0
404	20241017	130000	126900655	2770	2770	2770	2770	0
405	20241017	125900	126900655	2770	2770	2770	2770	2
406	20241017	125800	126895115	2765	2765	2765	2765	14
407	20241017	125700	126856405	2770	2760	2770	2760	1078
408	20241017	125600	123873850	2750	2745	2750	2740	5604
409	20241017	125500	108507800	2750	2760	2760	2750	2528
410	20241017	125400	101554540	2755	2755	2755	2755	902
411	20241017	125300	99069530	2770	2770	2770	2770	0
412	20241017	125200	99069530	2770	2770	2770	2760	646
413	20241017	125100	97286530	2760	2765	2765	2760	905
414	20241017	125000	94788425	2770	2770	2770	2770	0
415	20241017	124900	94788425	2770	2770	2770	2770	0
416	20241017	124800	94788425	2770	2770	2770	2770	0
417	20241017	124700	94788425	2770	2770	2770	2770	0
418	20241017	124600	94788425	2770	2770	2770	2770	0
419	20241017	124500	94788425	2770	2770	2770	2770	0
420	20241017	124400	94788425	2770	2770	2770	2770	0
421	20241017	124300	94788425	2770	2770	2770	2770	26
422	20241017	124200	94716405	2770	2770	2770	2770	5
423	20241017	124100	94702555	2770	2770	2770	2770	0
424	20241017	124000	94702555	2770	2770	2770	2770	500
425	20241017	123900	93317555	2770	2770	2770	2770	0
426	20241017	123800	93317555	2770	2770	2770	2770	0
427	20241017	123700	93317555	2770	2770	2770	2770	0
428	20241017	123600	93317555	2770	2770	2770	2770	0
429	20241017	123500	93317555	2770	2770	2770	2770	0
430	20241017	123400	93317555	2770	2770	2770	2770	1000
431	20241017	123300	90547555	2770	2770	2770	2770	0
432	20241017	123200	90547555	2770	2770	2770	2770	0
433	20241017	123100	90547555	2770	2770	2770	2770	0
434	20241017	123000	90547555	2770	2770	2770	2770	0
435	20241017	122900	90547555	2770	2770	2770	2770	0
436	20241017	122800	90547555	2770	2770	2770	2770	3
437	20241017	122700	90539245	2770	2770	2770	2770	0
438	20241017	122600	90539245	2770	2770	2770	2770	310
439	20241017	122500	89680545	2770	2765	2770	2765	60
440	20241017	122400	89514390	2765	2765	2765	2765	0
441	20241017	122300	89514390	2765	2765	2765	2765	100
442	20241017	122200	89237890	2765	2765	2765	2765	11
443	20241017	122100	89207475	2770	2770	2770	2770	0
444	20241017	122000	89207475	2770	2770	2770	2770	0
445	20241017	121900	89207475	2770	2770	2770	2770	0
446	20241017	121800	89207475	2770	2770	2770	2770	0
447	20241017	121700	89207475	2770	2765	2770	2760	1002
448	20241017	121600	86441925	2770	2770	2770	2770	54
449	20241017	121500	86292345	2770	2770	2770	2770	0
450	20241017	121400	86292345	2770	2770	2770	2770	0
451	20241017	121300	86292345	2770	2770	2770	2770	0
452	20241017	121200	86292345	2770	2770	2770	2770	0
453	20241017	121100	86292345	2770	2770	2770	2770	0
454	20241017	121000	86292345	2770	2770	2770	2770	0
455	20241017	120900	86292345	2770	2770	2770	2770	50
456	20241017	120800	86153845	2760	2765	2765	2760	10
457	20241017	120700	86126210	2770	2770	2770	2770	0
458	20241017	120600	86126210	2770	2770	2770	2770	0
459	20241017	120500	86126210	2770	2770	2770	2770	0
460	20241017	120400	86126210	2770	2770	2770	2770	0
461	20241017	120300	86126210	2770	2770	2770	2770	20
462	20241017	120200	86070810	2765	2765	2765	2765	0
463	20241017	120100	86070810	2765	2765	2765	2765	0
464	20241017	120000	86070810	2765	2765	2765	2765	0
465	20241017	115900	86070810	2765	2765	2765	2765	0
466	20241017	115800	86070810	2765	2765	2765	2765	0
467	20241017	115700	86070810	2765	2765	2765	2765	0
468	20241017	115600	86070810	2765	2765	2765	2765	0
469	20241017	115500	86070810	2765	2765	2765	2765	1
470	20241017	115400	86068045	2755	2755	2755	2755	500
471	20241017	115300	84690545	2770	2770	2770	2770	0
472	20241017	115200	84690545	2770	2770	2770	2770	0
473	20241017	115100	84690545	2770	2755	2770	2755	53
474	20241017	115000	84543765	2770	2765	2770	2755	358
475	20241017	114900	83555690	2765	2765	2765	2765	1
476	20241017	114800	83552925	2765	2770	2770	2765	2
477	20241017	114700	83547390	2755	2755	2755	2755	0
478	20241017	114600	83547390	2755	2755	2755	2755	0
479	20241017	114500	83547390	2755	2755	2755	2755	0
480	20241017	114400	83547390	2755	2755	2755	2755	0
481	20241017	114300	83547390	2755	2755	2755	2755	0
482	20241017	114200	83547390	2755	2755	2755	2755	0
483	20241017	114100	83547390	2755	2755	2755	2755	0
484	20241017	114000	83547390	2755	2755	2755	2755	1
485	20241017	113900	83544635	2760	2760	2760	2760	20
486	20241017	113800	83489435	2755	2755	2755	2755	0
487	20241017	113700	83489435	2755	2755	2755	2755	0
488	20241017	113600	83489435	2755	2755	2755	2755	0
489	20241017	113500	83489435	2755	2755	2755	2755	0
490	20241017	113400	83489435	2755	2755	2755	2755	0
491	20241017	113300	83489435	2755	2755	2755	2755	1
492	20241017	113200	83486680	2760	2760	2760	2760	0
493	20241017	113100	83486680	2760	2760	2760	2760	1
494	20241017	113000	83483920	2760	2760	2760	2760	30
495	20241017	112900	83401120	2760	2760	2760	2760	0
496	20241017	112800	83401120	2760	2760	2760	2760	10
497	20241017	112700	83373520	2760	2760	2760	2760	2
498	20241017	112600	83368000	2760	2760	2760	2760	0
499	20241017	112500	83368000	2760	2760	2760	2760	0
500	20241017	112400	83368000	2760	2760	2760	2760	0
501	20241017	112300	83368000	2760	2760	2760	2760	12
502	20241017	112200	83334880	2760	2760	2760	2760	0
503	20241017	112100	83334880	2760	2760	2760	2745	5
504	20241017	112000	83321095	2755	2750	2755	2745	589
505	20241017	111900	81700665	2755	2755	2755	2755	10
506	20241017	111800	81673115	2755	2765	2765	2750	5111
507	20241017	111700	67612210	2765	2760	2765	2760	80
508	20241017	111600	67391015	2765	2765	2765	2765	74
509	20241017	111500	67186405	2775	2775	2775	2775	0
510	20241017	111400	67186405	2775	2775	2775	2775	0
511	20241017	111300	67186405	2775	2770	2775	2760	3818
512	20241017	111200	56629560	2785	2785	2785	2785	0
513	20241017	111100	56629560	2785	2785	2785	2785	0
514	20241017	111000	56629560	2785	2785	2785	2785	0
515	20241017	110900	56629560	2785	2785	2785	2785	0
516	20241017	110800	56629560	2785	2785	2785	2785	0
517	20241017	110700	56629560	2785	2785	2785	2785	0
518	20241017	110600	56629560	2785	2785	2785	2785	4
519	20241017	110500	56618420	2785	2785	2785	2785	695
520	20241017	110400	54682845	2790	2790	2790	2790	0
521	20241017	110300	54682845	2790	2790	2790	2790	0
522	20241017	110200	54682845	2790	2790	2790	2790	0
523	20241017	110100	54682845	2790	2790	2790	2790	2
524	20241017	110000	54677265	2790	2790	2790	2790	0
525	20241017	105900	54677265	2790	2790	2790	2790	1
526	20241017	105800	54674475	2790	2790	2790	2790	0
527	20241017	105700	54674475	2790	2790	2790	2790	1
528	20241017	105600	54671685	2785	2785	2785	2785	305
529	20241017	105500	53822260	2785	2785	2785	2785	0
530	20241017	105400	53822260	2785	2785	2785	2785	0
531	20241017	105300	53822260	2785	2785	2785	2785	0
532	20241017	105200	53822260	2785	2785	2785	2785	0
533	20241017	105100	53822260	2785	2785	2785	2785	0
534	20241017	105000	53822260	2785	2785	2785	2785	0
535	20241017	104900	53822260	2785	2785	2785	2785	0
536	20241017	104800	53822260	2785	2785	2785	2785	0
537	20241017	104700	53822260	2785	2765	2785	2765	661
538	20241017	104600	51993955	2765	2770	2770	2765	1512
539	20241017	104500	47813215	2765	2775	2785	2765	638
540	20241017	104400	46047060	2785	2785	2785	2785	0
541	20241017	104300	46047060	2785	2785	2785	2785	0
542	20241017	104200	46047060	2785	2785	2785	2785	22
543	20241017	104100	45985790	2785	2785	2785	2785	100
544	20241017	104000	45707290	2785	2785	2785	2785	0
545	20241017	103900	45707290	2785	2785	2785	2785	0
546	20241017	103800	45707290	2785	2785	2785	2785	0
547	20241017	103700	45707290	2785	2785	2785	2785	108
548	20241017	103600	45406510	2785	2785	2785	2785	0
549	20241017	103500	45406510	2785	2785	2785	2785	6
550	20241017	103400	45389800	2770	2775	2775	2770	4180
551	20241017	103300	33810700	2785	2785	2785	2785	0
552	20241017	103200	33810700	2785	2785	2785	2785	0
553	20241017	103100	33810700	2785	2785	2785	2785	2
554	20241017	103000	33805130	2770	2770	2770	2770	0
555	20241017	102900	33805130	2770	2770	2770	2770	0
556	20241017	102800	33805130	2770	2770	2770	2770	0
557	20241017	102700	33805130	2770	2770	2770	2770	0
558	20241017	102600	33805130	2770	2770	2770	2770	0
559	20241017	102500	33805130	2770	2770	2770	2770	0
560	20241017	102400	33805130	2770	2770	2770	2770	1
561	20241017	102300	33802360	2770	2770	2770	2770	0
562	20241017	102200	33802360	2770	2785	2785	2770	86
563	20241017	102100	33564125	2775	2775	2775	2775	0
564	20241017	102000	33564125	2775	2780	2780	2775	135
565	20241017	101900	33189425	2780	2780	2780	2780	0
566	20241017	101800	33189425	2780	2780	2780	2780	0
567	20241017	101700	33189425	2780	2780	2780	2780	0
568	20241017	101600	33189425	2780	2780	2780	2780	100
569	20241017	101500	32911425	2785	2780	2785	2780	1146
570	20241017	101400	29722020	2780	2780	2780	2780	300
571	20241017	101300	28888020	2780	2780	2780	2780	0
572	20241017	101200	28888020	2780	2780	2780	2780	0
573	20241017	101100	28888020	2780	2790	2790	2775	2192
574	20241017	101000	22797750	2795	2795	2795	2795	35
575	20241017	100900	22699925	2800	2805	2805	2800	3
576	20241017	100800	22691520	2805	2805	2805	2805	0
577	20241017	100700	22691520	2805	2805	2805	2805	0
578	20241017	100600	22691520	2805	2805	2805	2805	13
579	20241017	100500	22655055	2805	2805	2805	2805	8
580	20241017	100400	22632615	2805	2805	2805	2805	1
581	20241017	100300	22629810	2805	2805	2805	2805	0
582	20241017	100200	22629810	2805	2805	2805	2805	0
583	20241017	100100	22629810	2805	2805	2805	2805	0
584	20241017	100000	22629810	2805	2805	2805	2805	0
585	20241017	095900	22629810	2805	2805	2805	2805	0
586	20241017	095800	22629810	2805	2805	2805	2805	0
587	20241017	095700	22629810	2805	2805	2825	2805	801
588	20241017	095600	20367720	2800	2815	2820	2800	271
589	20241017	095500	19605290	2815	2800	2815	2800	300
590	20241017	095400	18761455	2800	2800	2800	2800	15
591	20241017	095300	18719455	2800	2800	2800	2800	0
592	20241017	095200	18719455	2800	2800	2800	2800	0
593	20241017	095100	18719455	2800	2800	2800	2800	0
594	20241017	095000	18719455	2800	2800	2800	2800	0
595	20241017	094900	18719455	2800	2800	2800	2800	0
596	20241017	094800	18719455	2800	2800	2800	2800	0
597	20241017	094700	18719455	2800	2800	2800	2800	50
598	20241017	094600	18579455	2800	2800	2800	2800	0
599	20241017	094500	18579455	2800	2800	2800	2800	0
600	20241017	094400	18579455	2800	2800	2800	2800	0
601	20241017	094300	18579455	2800	2800	2800	2800	0
602	20241017	094200	18579455	2800	2800	2800	2800	0
603	20241017	094100	18579455	2800	2800	2800	2800	0
604	20241017	094000	18579455	2800	2800	2800	2800	2
605	20241017	093900	18573855	2805	2805	2805	2805	6
606	20241017	093800	18557025	2805	2805	2805	2805	0
607	20241017	093700	18557025	2805	2805	2805	2805	500
608	20241017	093600	17154525	2805	2805	2805	2805	0
609	20241017	093500	17154525	2805	2805	2805	2805	0
610	20241017	093400	17154525	2805	2805	2805	2805	0
611	20241017	093300	17154525	2805	2805	2805	2805	0
612	20241017	093200	17154525	2805	2805	2805	2805	200
613	20241017	093100	16593525	2805	2805	2805	2805	0
614	20241017	093000	16593525	2805	2805	2805	2805	0
615	20241017	092900	16593525	2805	2805	2805	2805	0
616	20241017	092800	16593525	2805	2805	2805	2805	0
617	20241017	092700	16593525	2805	2805	2805	2805	0
618	20241017	092600	16593525	2805	2805	2805	2805	0
619	20241017	092500	16593525	2805	2805	2805	2805	1
620	20241017	092400	16590720	2820	2820	2820	2820	0
621	20241017	092300	16590720	2820	2820	2820	2820	0
622	20241017	092200	16590720	2820	2820	2820	2820	0
623	20241017	092100	16590720	2820	2820	2820	2820	0
624	20241017	092000	16590720	2820	2820	2820	2820	0
625	20241017	091900	16590720	2820	2820	2820	2820	78
626	20241017	091800	16370760	2820	2820	2820	2820	0
627	20241017	091700	16370760	2820	2810	2820	2760	3206
628	20241017	091600	7483420	2825	2825	2825	2825	709
629	20241017	091500	5480495	2825	2825	2825	2825	0
630	20241017	091400	5480495	2825	2825	2825	2825	0
631	20241017	091300	5480495	2825	2825	2825	2825	350
632	20241017	091200	4491745	2825	2825	2825	2825	1
633	20241017	091100	4488920	2825	2815	2825	2815	500
634	20241017	091000	3077235	2815	2815	2815	2815	1
635	20241017	090900	3074420	2810	2810	2810	2810	11
636	20241017	090800	3043510	2830	2830	2830	2830	0
637	20241017	090700	3043510	2830	2830	2830	2830	0
638	20241017	090600	3043510	2830	2825	2830	2825	23
639	20241017	090500	2978530	2825	2825	2825	2825	500
640	20241017	090400	1566030	2825	2825	2825	2825	8
641	20241017	090300	1543430	2825	2825	2825	2825	0
642	20241017	090200	1543430	2825	2825	2825	2825	91
643	20241017	090100	1286355	2830	2810	2830	2810	90
644	20241017	090000	1033000	2810	2775	2810	2775	372