KissMeData/104620/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201200	72614505	4855	4855	4855	4855	155
3	20241017	201100	72614505	4855	4855	4855	4855	0
4	20241017	201000	72614505	4855	4855	4855	4855	0
5	20241017	200900	72614505	4855	4855	4855	4855	0
6	20241017	200800	72614505	4855	4855	4855	4855	0
7	20241017	200700	72614505	4855	4855	4855	4855	0
8	20241017	200600	72614505	4855	4855	4855	4855	0
9	20241017	200500	72614505	4855	4855	4855	4855	0
10	20241017	200400	72614505	4855	4855	4855	4855	0
11	20241017	200300	72614505	4855	4855	4855	4855	0
12	20241017	200200	72614505	4855	4855	4855	4855	0
13	20241017	200100	72614505	4855	4855	4855	4855	0
14	20241017	200000	72614505	4855	4855	4855	4855	0
15	20241017	195900	72614505	4855	4855	4855	4855	0
16	20241017	195800	72614505	4855	4855	4855	4855	0
17	20241017	195700	72614505	4855	4855	4855	4855	0
18	20241017	195600	72614505	4855	4855	4855	4855	0
19	20241017	195500	72614505	4855	4855	4855	4855	0
20	20241017	195400	72614505	4855	4855	4855	4855	0
21	20241017	195300	72614505	4855	4855	4855	4855	0
22	20241017	195200	72614505	4855	4855	4855	4855	0
23	20241017	195100	72614505	4855	4855	4855	4855	0
24	20241017	195000	72614505	4855	4855	4855	4855	0
25	20241017	194900	72614505	4855	4855	4855	4855	0
26	20241017	194800	72614505	4855	4855	4855	4855	0
27	20241017	194700	72614505	4855	4855	4855	4855	0
28	20241017	194600	72614505	4855	4855	4855	4855	0
29	20241017	194500	72614505	4855	4855	4855	4855	0
30	20241017	194400	72614505	4855	4855	4855	4855	0
31	20241017	194300	72614505	4855	4855	4855	4855	0
32	20241017	194200	72614505	4855	4855	4855	4855	155
33	20241017	194100	72614505	4855	4855	4855	4855	0
34	20241017	194000	72614505	4855	4855	4855	4855	0
35	20241017	193900	72614505	4855	4855	4855	4855	0
36	20241017	193800	72614505	4855	4855	4855	4855	0
37	20241017	193700	72614505	4855	4855	4855	4855	0
38	20241017	193600	72614505	4855	4855	4855	4855	0
39	20241017	193500	72614505	4855	4855	4855	4855	0
40	20241017	193400	72614505	4855	4855	4855	4855	0
41	20241017	193300	72614505	4855	4855	4855	4855	0
42	20241017	193200	72614505	4855	4855	4855	4855	0
43	20241017	193100	72614505	4855	4855	4855	4855	0
44	20241017	193000	72614505	4855	4855	4855	4855	0
45	20241017	192900	72614505	4855	4855	4855	4855	0
46	20241017	192800	72614505	4855	4855	4855	4855	0
47	20241017	192700	72614505	4855	4855	4855	4855	0
48	20241017	192600	72614505	4855	4855	4855	4855	0
49	20241017	192500	72614505	4855	4855	4855	4855	0
50	20241017	192400	72614505	4855	4855	4855	4855	0
51	20241017	192300	72614505	4855	4855	4855	4855	0
52	20241017	192200	72614505	4855	4855	4855	4855	0
53	20241017	192100	72614505	4855	4855	4855	4855	0
54	20241017	192000	72614505	4855	4855	4855	4855	0
55	20241017	191900	72614505	4855	4855	4855	4855	0
56	20241017	191800	72614505	4855	4855	4855	4855	0
57	20241017	191700	72614505	4855	4855	4855	4855	0
58	20241017	191600	72614505	4855	4855	4855	4855	0
59	20241017	191500	72614505	4855	4855	4855	4855	0
60	20241017	191400	72614505	4855	4855	4855	4855	0
61	20241017	191300	72614505	4855	4855	4855	4855	0
62	20241017	191200	72614505	4855	4855	4855	4855	155
63	20241017	191100	72614505	4855	4855	4855	4855	0
64	20241017	191000	72614505	4855	4855	4855	4855	0
65	20241017	190900	72614505	4855	4855	4855	4855	0
66	20241017	190800	72614505	4855	4855	4855	4855	0
67	20241017	190700	72614505	4855	4855	4855	4855	0
68	20241017	190600	72614505	4855	4855	4855	4855	0
69	20241017	190500	72614505	4855	4855	4855	4855	0
70	20241017	190400	72614505	4855	4855	4855	4855	0
71	20241017	190300	72614505	4855	4855	4855	4855	0
72	20241017	190200	72614505	4855	4855	4855	4855	0
73	20241017	190100	72614505	4855	4855	4855	4855	0
74	20241017	190000	72614505	4855	4855	4855	4855	0
75	20241017	185900	72614505	4855	4855	4855	4855	0
76	20241017	185800	72614505	4855	4855	4855	4855	0
77	20241017	185700	72614505	4855	4855	4855	4855	0
78	20241017	185600	72614505	4855	4855	4855	4855	0
79	20241017	185500	72614505	4855	4855	4855	4855	0
80	20241017	185400	72614505	4855	4855	4855	4855	0
81	20241017	185300	72614505	4855	4855	4855	4855	0
82	20241017	185200	72614505	4855	4855	4855	4855	0
83	20241017	185100	72614505	4855	4855	4855	4855	0
84	20241017	185000	72614505	4855	4855	4855	4855	0
85	20241017	184900	72614505	4855	4855	4855	4855	0
86	20241017	184800	72614505	4855	4855	4855	4855	0
87	20241017	184700	72614505	4855	4855	4855	4855	0
88	20241017	184600	72614505	4855	4855	4855	4855	0
89	20241017	184500	72614505	4855	4855	4855	4855	0
90	20241017	184400	72614505	4855	4855	4855	4855	0
91	20241017	184300	72614505	4855	4855	4855	4855	0
92	20241017	184200	72614505	4855	4855	4855	4855	155
93	20241017	184100	72614505	4855	4855	4855	4855	0
94	20241017	184000	72614505	4855	4855	4855	4855	0
95	20241017	183900	72614505	4855	4855	4855	4855	0
96	20241017	183800	72614505	4855	4855	4855	4855	0
97	20241017	183700	72614505	4855	4855	4855	4855	0
98	20241017	183600	72614505	4855	4855	4855	4855	0
99	20241017	183500	72614505	4855	4855	4855	4855	0
100	20241017	183400	72614505	4855	4855	4855	4855	0
101	20241017	183300	72614505	4855	4855	4855	4855	0
102	20241017	183200	72614505	4855	4855	4855	4855	0
103	20241017	183100	72614505	4855	4855	4855	4855	0
104	20241017	183000	72614505	4855	4855	4855	4855	0
105	20241017	182900	72614505	4855	4855	4855	4855	0
106	20241017	182800	72614505	4855	4855	4855	4855	0
107	20241017	182700	72614505	4855	4855	4855	4855	0
108	20241017	182600	72614505	4855	4855	4855	4855	0
109	20241017	182500	72614505	4855	4855	4855	4855	0
110	20241017	182400	72614505	4855	4855	4855	4855	0
111	20241017	182300	72614505	4855	4855	4855	4855	0
112	20241017	182200	72614505	4855	4855	4855	4855	0
113	20241017	182100	72614505	4855	4855	4855	4855	0
114	20241017	182000	72614505	4855	4855	4855	4855	0
115	20241017	181900	72614505	4855	4855	4855	4855	0
116	20241017	181800	72614505	4855	4855	4855	4855	0
117	20241017	181700	72614505	4855	4855	4855	4855	0
118	20241017	181600	72614505	4855	4855	4855	4855	0
119	20241017	181500	72614505	4855	4855	4855	4855	0
120	20241017	181400	72614505	4855	4855	4855	4855	0
121	20241017	181300	72614505	4855	4855	4855	4855	0
122	20241017	181200	72614505	4855	4855	4855	4855	155
123	20241017	181100	72614505	4855	4855	4855	4855	0
124	20241017	181000	72614505	4855	4855	4855	4855	0
125	20241017	180900	72614505	4855	4855	4855	4855	0
126	20241017	180800	72614505	4855	4855	4855	4855	0
127	20241017	180700	72614505	4855	4855	4855	4855	0
128	20241017	180600	72614505	4855	4855	4855	4855	0
129	20241017	180500	72614505	4855	4855	4855	4855	0
130	20241017	180400	72614505	4855	4855	4855	4855	0
131	20241017	180300	72614505	4855	4855	4855	4855	0
132	20241017	180200	72614505	4855	4855	4855	4855	0
133	20241017	180100	72614505	4855	4855	4855	4855	0
134	20241017	180000	72614505	4855	4855	4855	4855	0
135	20241017	175900	72614505	4855	4855	4855	4855	0
136	20241017	175800	72614505	4855	4855	4855	4855	0
137	20241017	175700	72614505	4855	4855	4855	4855	0
138	20241017	175600	72614505	4855	4855	4855	4855	0
139	20241017	175500	72614505	4855	4855	4855	4855	0
140	20241017	175400	72614505	4855	4855	4855	4855	0
141	20241017	175300	72614505	4855	4855	4855	4855	0
142	20241017	175200	72614505	4855	4855	4855	4855	0
143	20241017	175100	72614505	4855	4855	4855	4855	0
144	20241017	175000	72614505	4855	4855	4855	4855	0
145	20241017	174900	72614505	4855	4855	4855	4855	0
146	20241017	174800	72614505	4855	4855	4855	4855	0
147	20241017	174700	72614505	4855	4855	4855	4855	0
148	20241017	174600	72614505	4855	4855	4855	4855	0
149	20241017	174500	72614505	4855	4855	4855	4855	0
150	20241017	174400	72614505	4855	4855	4855	4855	0
151	20241017	174300	72614505	4855	4855	4855	4855	0
152	20241017	174200	72614505	4855	4855	4855	4855	155
153	20241017	174100	72614505	4855	4855	4855	4855	0
154	20241017	174000	72614505	4855	4855	4855	4855	0
155	20241017	173900	72614505	4855	4855	4855	4855	0
156	20241017	173800	72614505	4855	4855	4855	4855	0
157	20241017	173700	72614505	4855	4855	4855	4855	0
158	20241017	173600	72614505	4855	4855	4855	4855	0
159	20241017	173500	72614505	4855	4855	4855	4855	0
160	20241017	173400	72614505	4855	4855	4855	4855	0
161	20241017	173300	72614505	4855	4855	4855	4855	0
162	20241017	173200	72614505	4855	4855	4855	4855	0
163	20241017	173100	72614505	4855	4855	4855	4855	0
164	20241017	173000	72614505	4855	4855	4855	4855	0
165	20241017	172900	72614505	4855	4855	4855	4855	0
166	20241017	172800	72614505	4855	4855	4855	4855	0
167	20241017	172700	72614505	4855	4855	4855	4855	0
168	20241017	172600	72614505	4855	4855	4855	4855	0
169	20241017	172500	72614505	4855	4855	4855	4855	0
170	20241017	172400	72614505	4855	4855	4855	4855	0
171	20241017	172300	72614505	4855	4855	4855	4855	0
172	20241017	172200	72614505	4855	4855	4855	4855	0
173	20241017	172100	72614505	4855	4855	4855	4855	0
174	20241017	172000	72614505	4855	4855	4855	4855	0
175	20241017	171900	72614505	4855	4855	4855	4855	0
176	20241017	171800	72614505	4855	4855	4855	4855	0
177	20241017	171700	72614505	4855	4855	4855	4855	0
178	20241017	171600	72614505	4855	4855	4855	4855	0
179	20241017	171500	72614505	4855	4855	4855	4855	0
180	20241017	171400	72614505	4855	4855	4855	4855	0
181	20241017	171300	72614505	4855	4855	4855	4855	0
182	20241017	171200	72614505	4855	4855	4855	4855	155
183	20241017	171100	72614505	4855	4855	4855	4855	0
184	20241017	171000	72614505	4855	4855	4855	4855	0
185	20241017	170900	72614505	4855	4855	4855	4855	0
186	20241017	170800	72614505	4855	4855	4855	4855	0
187	20241017	170700	72614505	4855	4855	4855	4855	0
188	20241017	170600	72614505	4855	4855	4855	4855	0
189	20241017	170500	72614505	4855	4855	4855	4855	0
190	20241017	170400	72614505	4855	4855	4855	4855	0
191	20241017	170300	72614505	4855	4855	4855	4855	0
192	20241017	170200	72614505	4855	4855	4855	4855	0
193	20241017	170100	72614505	4855	4855	4855	4855	0
194	20241017	170000	72614505	4855	4855	4855	4855	0
195	20241017	165900	72614505	4855	4855	4855	4855	0
196	20241017	165800	72614505	4855	4855	4855	4855	0
197	20241017	165700	72614505	4855	4855	4855	4855	0
198	20241017	165600	72614505	4855	4855	4855	4855	0
199	20241017	165500	72614505	4855	4855	4855	4855	0
200	20241017	165400	72614505	4855	4855	4855	4855	0
201	20241017	165300	72614505	4855	4855	4855	4855	0
202	20241017	165200	72614505	4855	4855	4855	4855	0
203	20241017	165100	72614505	4855	4855	4855	4855	0
204	20241017	165000	72614505	4855	4855	4855	4855	0
205	20241017	164900	72614505	4855	4855	4855	4855	0
206	20241017	164800	72614505	4855	4855	4855	4855	0
207	20241017	164700	72614505	4855	4855	4855	4855	0
208	20241017	164600	72614505	4855	4855	4855	4855	0
209	20241017	164500	72614505	4855	4855	4855	4855	0
210	20241017	164400	72614505	4855	4855	4855	4855	0
211	20241017	164300	72614505	4855	4855	4855	4855	0
212	20241017	164200	72614505	4855	4855	4855	4855	155
213	20241017	164100	72614505	4855	4855	4855	4855	0
214	20241017	164000	72614505	4855	4855	4855	4855	0
215	20241017	163900	72614505	4855	4855	4855	4855	0
216	20241017	163800	72614505	4855	4855	4855	4855	0
217	20241017	163700	72614505	4855	4855	4855	4855	0
218	20241017	163600	72614505	4855	4855	4855	4855	0
219	20241017	163500	72614505	4855	4855	4855	4855	0
220	20241017	163400	72614505	4855	4855	4855	4855	0
221	20241017	163300	72614505	4855	4855	4855	4855	0
222	20241017	163200	72614505	4855	4855	4855	4855	0
223	20241017	163100	72614505	4855	4855	4855	4855	0
224	20241017	163000	72614505	4855	4855	4855	4855	0
225	20241017	162900	72614505	4855	4855	4855	4855	0
226	20241017	162800	72614505	4855	4855	4855	4855	0
227	20241017	162700	72614505	4855	4855	4855	4855	0
228	20241017	162600	72614505	4855	4855	4855	4855	0
229	20241017	162500	72614505	4855	4855	4855	4855	0
230	20241017	162400	72614505	4855	4855	4855	4855	0
231	20241017	162300	72614505	4855	4855	4855	4855	0
232	20241017	162200	72614505	4855	4855	4855	4855	0
233	20241017	162100	72614505	4855	4855	4855	4855	0
234	20241017	162000	72614505	4855	4855	4855	4855	0
235	20241017	161900	72614505	4855	4855	4855	4855	0
236	20241017	161800	72614505	4855	4855	4855	4855	0
237	20241017	161700	72614505	4855	4855	4855	4855	0
238	20241017	161600	72614505	4855	4855	4855	4855	0
239	20241017	161500	72614505	4855	4855	4855	4855	0
240	20241017	161400	72614505	4855	4855	4855	4855	0
241	20241017	161300	72614505	4855	4855	4855	4855	0
242	20241017	161200	72614505	4855	4855	4855	4855	155
243	20241017	161100	72614505	4855	4855	4855	4855	0
244	20241017	161000	72614505	4855	4855	4855	4855	0
245	20241017	160900	72614505	4855	4855	4855	4855	0
246	20241017	160800	72614505	4855	4855	4855	4855	0
247	20241017	160700	72614505	4855	4855	4855	4855	0
248	20241017	160600	72614505	4855	4855	4855	4855	0
249	20241017	160500	72614505	4855	4855	4855	4855	0
250	20241017	160400	72614505	4855	4855	4855	4855	0
251	20241017	160300	72614505	4855	4855	4855	4855	0
252	20241017	160200	72614505	4855	4855	4855	4855	0
253	20241017	160100	72614505	4855	4855	4855	4855	0
254	20241017	160000	72614505	4855	4855	4855	4855	0
255	20241017	155900	72614505	4855	4855	4855	4855	0
256	20241017	155800	72614505	4855	4855	4855	4855	0
257	20241017	155700	72614505	4855	4855	4855	4855	0
258	20241017	155600	72614505	4855	4855	4855	4855	0
259	20241017	155500	72614505	4855	4855	4855	4855	0
260	20241017	155400	72614505	4855	4855	4855	4855	0
261	20241017	155300	72614505	4855	4855	4855	4855	0
262	20241017	155200	72614505	4855	4855	4855	4855	0
263	20241017	155100	72614505	4855	4855	4855	4855	0
264	20241017	155000	72614505	4855	4855	4855	4855	0
265	20241017	154900	72614505	4855	4855	4855	4855	0
266	20241017	154800	72614505	4855	4855	4855	4855	0
267	20241017	154700	72614505	4855	4855	4855	4855	0
268	20241017	154600	72614505	4855	4855	4855	4855	0
269	20241017	154500	72614505	4855	4855	4855	4855	0
270	20241017	154400	72614505	4855	4855	4855	4855	0
271	20241017	154300	72614505	4855	4855	4855	4855	0
272	20241017	154200	72614505	4855	4855	4855	4855	155
273	20241017	154100	72614505	4855	4855	4855	4855	0
274	20241017	154000	72614505	4855	4855	4855	4855	0
275	20241017	153900	72614505	4855	4855	4855	4855	0
276	20241017	153800	72614505	4855	4855	4855	4855	0
277	20241017	153700	72614505	4855	4855	4855	4855	0
278	20241017	153600	72614505	4855	4855	4855	4855	0
279	20241017	153500	72614505	4855	4855	4855	4855	0
280	20241017	153400	72614505	4855	4855	4855	4855	0
281	20241017	153300	72614505	4855	4855	4855	4855	0
282	20241017	153200	72614505	4855	4855	4855	4855	0
283	20241017	153100	72614505	4855	4855	4855	4855	0
284	20241017	153000	72614505	4855	4855	4855	4855	155
285	20241017	152900	71861980	4855	4855	4855	4855	0
286	20241017	152800	71861980	4855	4855	4855	4855	0
287	20241017	152700	71861980	4855	4855	4855	4855	0
288	20241017	152600	71861980	4855	4855	4855	4855	0
289	20241017	152500	71861980	4855	4855	4855	4855	0
290	20241017	152400	71861980	4855	4855	4855	4855	0
291	20241017	152300	71861980	4855	4855	4855	4855	0
292	20241017	152200	71861980	4855	4855	4855	4855	0
293	20241017	152100	71861980	4855	4855	4855	4855	0
294	20241017	152000	71861980	4855	4855	4855	4855	0
295	20241017	151900	71861980	4855	4850	4855	4850	77
296	20241017	151800	71488330	4850	4850	4850	4850	0
297	20241017	151700	71488330	4850	4855	4855	4850	316
298	20241017	151600	69954645	4855	4855	4855	4855	0
299	20241017	151500	69954645	4855	4855	4855	4855	1
300	20241017	151400	69949790	4855	4855	4855	4855	49
301	20241017	151300	69711895	4855	4855	4855	4855	0
302	20241017	151200	69711895	4855	4855	4855	4855	0
303	20241017	151100	69711895	4855	4855	4855	4855	0
304	20241017	151000	69711895	4855	4855	4855	4855	3
305	20241017	150900	69697330	4855	4855	4855	4855	0
306	20241017	150800	69697330	4855	4855	4855	4855	8
307	20241017	150700	69658490	4850	4850	4850	4850	2
308	20241017	150600	69648790	4850	4850	4850	4850	0
309	20241017	150500	69648790	4850	4850	4850	4850	0
310	20241017	150400	69648790	4850	4850	4850	4850	2
311	20241017	150300	69639090	4860	4860	4860	4860	0
312	20241017	150200	69639090	4860	4860	4860	4860	0
313	20241017	150100	69639090	4860	4860	4860	4860	0
314	20241017	150000	69639090	4860	4860	4860	4860	0
315	20241017	145900	69639090	4860	4860	4860	4860	0
316	20241017	145800	69639090	4860	4860	4860	4860	0
317	20241017	145700	69639090	4860	4860	4860	4860	0
318	20241017	145600	69639090	4860	4860	4860	4860	0
319	20241017	145500	69639090	4860	4860	4860	4860	0
320	20241017	145400	69639090	4860	4860	4860	4860	122
321	20241017	145300	69046170	4870	4870	4870	4870	0
322	20241017	145200	69046170	4870	4870	4870	4870	0
323	20241017	145100	69046170	4870	4870	4870	4870	28
324	20241017	145000	68909810	4870	4870	4870	4870	0
325	20241017	144900	68909810	4870	4870	4870	4870	0
326	20241017	144800	68909810	4870	4870	4870	4870	0
327	20241017	144700	68909810	4870	4870	4870	4870	10
328	20241017	144600	68861110	4870	4870	4870	4870	0
329	20241017	144500	68861110	4870	4865	4870	4865	248
330	20241017	144400	67654585	4860	4860	4860	4860	0
331	20241017	144300	67654585	4860	4860	4860	4860	388
332	20241017	144200	65768905	4860	4860	4860	4860	0
333	20241017	144100	65768905	4860	4860	4860	4860	5
334	20241017	144000	65744605	4860	4860	4860	4860	0
335	20241017	143900	65744605	4860	4860	4860	4860	0
336	20241017	143800	65744605	4860	4860	4860	4860	0
337	20241017	143700	65744605	4860	4860	4860	4860	0
338	20241017	143600	65744605	4860	4860	4860	4860	0
339	20241017	143500	65744605	4860	4860	4860	4860	0
340	20241017	143400	65744605	4860	4860	4860	4860	0
341	20241017	143300	65744605	4860	4860	4860	4860	0
342	20241017	143200	65744605	4860	4850	4860	4850	755
343	20241017	143100	62078525	4850	4850	4850	4850	0
344	20241017	143000	62078525	4850	4850	4850	4850	1
345	20241017	142900	62073675	4845	4845	4845	4845	0
346	20241017	142800	62073675	4845	4845	4845	4845	2
347	20241017	142700	62063985	4850	4850	4850	4850	0
348	20241017	142600	62063985	4850	4850	4850	4850	0
349	20241017	142500	62063985	4850	4850	4850	4850	31
350	20241017	142400	61913635	4850	4850	4850	4850	0
351	20241017	142300	61913635	4850	4850	4850	4850	0
352	20241017	142200	61913635	4850	4850	4850	4850	0
353	20241017	142100	61913635	4850	4850	4850	4850	0
354	20241017	142000	61913635	4850	4850	4850	4850	0
355	20241017	141900	61913635	4850	4850	4850	4850	0
356	20241017	141800	61913635	4850	4850	4850	4850	0
357	20241017	141700	61913635	4850	4850	4850	4850	0
358	20241017	141600	61913635	4850	4850	4850	4850	5
359	20241017	141500	61889385	4845	4845	4845	4845	0
360	20241017	141400	61889385	4845	4840	4845	4840	443
361	20241017	141300	59743750	4835	4835	4835	4835	0
362	20241017	141200	59743750	4835	4835	4835	4835	30
363	20241017	141100	59598700	4835	4835	4835	4835	0
364	20241017	141000	59598700	4835	4835	4835	4835	293
365	20241017	140900	58182045	4835	4835	4835	4835	0
366	20241017	140800	58182045	4835	4835	4835	4835	100
367	20241017	140700	57698545	4835	4835	4835	4835	0
368	20241017	140600	57698545	4835	4835	4835	4835	0
369	20241017	140500	57698545	4835	4835	4835	4835	0
370	20241017	140400	57698545	4835	4835	4835	4835	0
371	20241017	140300	57698545	4835	4835	4835	4835	29
372	20241017	140200	57558330	4835	4835	4835	4835	5
373	20241017	140100	57534155	4835	4835	4835	4835	0
374	20241017	140000	57534155	4835	4830	4835	4830	5
375	20241017	135900	57509990	4835	4835	4835	4835	0
376	20241017	135800	57509990	4835	4835	4835	4835	0
377	20241017	135700	57509990	4835	4835	4835	4835	2
378	20241017	135600	57500320	4830	4830	4830	4830	2
379	20241017	135500	57490660	4835	4835	4835	4835	22
380	20241017	135400	57384290	4830	4830	4830	4830	0
381	20241017	135300	57384290	4830	4830	4830	4830	0
382	20241017	135200	57384290	4830	4830	4830	4830	0
383	20241017	135100	57384290	4830	4830	4830	4830	4
384	20241017	135000	57364970	4835	4835	4835	4835	0
385	20241017	134900	57364970	4835	4835	4835	4835	11
386	20241017	134800	57311785	4830	4830	4830	4830	0
387	20241017	134700	57311785	4830	4830	4830	4830	0
388	20241017	134600	57311785	4830	4830	4830	4830	2
389	20241017	134500	57302125	4830	4830	4830	4830	0
390	20241017	134400	57302125	4830	4830	4830	4830	0
391	20241017	134300	57302125	4830	4830	4830	4830	0
392	20241017	134200	57302125	4830	4830	4830	4830	2
393	20241017	134100	57292465	4830	4830	4830	4830	0
394	20241017	134000	57292465	4830	4830	4830	4830	0
395	20241017	133900	57292465	4830	4830	4830	4830	0
396	20241017	133800	57292465	4830	4830	4830	4830	2
397	20241017	133700	57282805	4830	4830	4830	4830	0
398	20241017	133600	57282805	4830	4830	4830	4830	0
399	20241017	133500	57282805	4830	4830	4830	4830	2
400	20241017	133400	57273145	4830	4830	4830	4830	2
401	20241017	133300	57263485	4830	4830	4830	4830	0
402	20241017	133200	57263485	4830	4830	4830	4830	2
403	20241017	133100	57253825	4830	4830	4830	4830	0
404	20241017	133000	57253825	4830	4830	4830	4830	2
405	20241017	132900	57244165	4830	4830	4830	4830	0
406	20241017	132800	57244165	4830	4830	4830	4830	0
407	20241017	132700	57244165	4830	4830	4830	4830	0
408	20241017	132600	57244165	4830	4830	4830	4830	0
409	20241017	132500	57244165	4830	4835	4835	4830	11
410	20241017	132400	57190990	4830	4830	4830	4830	0
411	20241017	132300	57190990	4830	4830	4830	4830	5
412	20241017	132200	57166840	4830	4830	4830	4830	0
413	20241017	132100	57166840	4830	4830	4830	4830	2
414	20241017	132000	57157180	4835	4835	4835	4835	0
415	20241017	131900	57157180	4835	4835	4835	4835	0
416	20241017	131800	57157180	4835	4835	4835	4835	1
417	20241017	131700	57152345	4835	4835	4835	4835	0
418	20241017	131600	57152345	4835	4835	4835	4835	5
419	20241017	131500	57128170	4835	4830	4835	4830	2
420	20241017	131400	57118505	4830	4830	4830	4830	0
421	20241017	131300	57118505	4830	4830	4830	4830	21
422	20241017	131200	57017075	4830	4830	4830	4830	0
423	20241017	131100	57017075	4830	4830	4830	4830	102
424	20241017	131000	56524415	4830	4830	4830	4830	1
425	20241017	130900	56519585	4830	4830	4830	4830	0
426	20241017	130800	56519585	4830	4830	4830	4830	0
427	20241017	130700	56519585	4830	4830	4830	4830	0
428	20241017	130600	56519585	4830	4830	4830	4830	0
429	20241017	130500	56519585	4830	4830	4830	4830	12
430	20241017	130400	56461625	4825	4825	4825	4825	1
431	20241017	130300	56456800	4825	4825	4825	4825	0
432	20241017	130200	56456800	4825	4830	4830	4825	20
433	20241017	130100	56360295	4830	4830	4830	4830	1
434	20241017	130000	56355465	4825	4825	4825	4825	3
435	20241017	125900	56340990	4825	4825	4825	4825	0
436	20241017	125800	56340990	4825	4825	4825	4825	0
437	20241017	125700	56340990	4825	4825	4825	4825	0
438	20241017	125600	56340990	4825	4825	4825	4825	0
439	20241017	125500	56340990	4825	4830	4830	4825	7
440	20241017	125400	56307190	4830	4830	4830	4830	0
441	20241017	125300	56307190	4830	4825	4830	4825	2
442	20241017	125200	56297535	4825	4825	4825	4825	0
443	20241017	125100	56297535	4825	4825	4825	4825	100
444	20241017	125000	55815035	4825	4830	4830	4825	4
445	20241017	124900	55795725	4830	4825	4830	4825	2
446	20241017	124800	55786070	4830	4830	4830	4830	10
447	20241017	124700	55737770	4830	4830	4830	4830	0
448	20241017	124600	55737770	4830	4825	4830	4825	2
449	20241017	124500	55728115	4825	4825	4825	4825	10
450	20241017	124400	55679865	4825	4825	4825	4825	0
451	20241017	124300	55679865	4825	4825	4825	4825	0
452	20241017	124200	55679865	4825	4825	4825	4825	0
453	20241017	124100	55679865	4825	4825	4825	4825	0
454	20241017	124000	55679865	4825	4825	4825	4825	149
455	20241017	123900	54960940	4825	4825	4825	4825	1
456	20241017	123800	54956115	4825	4825	4825	4825	0
457	20241017	123700	54956115	4825	4825	4825	4825	30
458	20241017	123600	54811365	4825	4825	4825	4825	0
459	20241017	123500	54811365	4825	4825	4825	4825	0
460	20241017	123400	54811365	4825	4825	4825	4825	1
461	20241017	123300	54806540	4820	4820	4820	4820	82
462	20241017	123200	54411300	4820	4820	4820	4820	0
463	20241017	123100	54411300	4820	4820	4820	4820	0
464	20241017	123000	54411300	4820	4820	4820	4820	0
465	20241017	122900	54411300	4820	4820	4820	4820	18
466	20241017	122800	54324540	4820	4820	4820	4820	2
467	20241017	122700	54314900	4820	4820	4820	4820	1000
468	20241017	122600	49494900	4820	4820	4820	4820	0
469	20241017	122500	49494900	4820	4820	4820	4820	0
470	20241017	122400	49494900	4820	4820	4820	4820	2
471	20241017	122300	49485260	4820	4820	4820	4820	0
472	20241017	122200	49485260	4820	4820	4820	4820	0
473	20241017	122100	49485260	4820	4820	4820	4820	212
474	20241017	122000	48463420	4820	4820	4820	4820	100
475	20241017	121900	47981420	4820	4820	4820	4820	78
476	20241017	121800	47605460	4820	4820	4820	4820	0
477	20241017	121700	47605460	4820	4820	4820	4820	100
478	20241017	121600	47123460	4820	4820	4820	4820	3
479	20241017	121500	47109000	4825	4825	4825	4825	0
480	20241017	121400	47109000	4825	4825	4825	4825	0
481	20241017	121300	47109000	4825	4825	4825	4825	0
482	20241017	121200	47109000	4825	4825	4825	4825	0
483	20241017	121100	47109000	4825	4825	4825	4825	0
484	20241017	121000	47109000	4825	4825	4825	4825	0
485	20241017	120900	47109000	4825	4825	4825	4825	2
486	20241017	120800	47099350	4825	4825	4825	4825	10
487	20241017	120700	47051100	4820	4820	4820	4820	0
488	20241017	120600	47051100	4820	4820	4820	4820	20
489	20241017	120500	46954700	4820	4820	4820	4820	0
490	20241017	120400	46954700	4820	4820	4820	4820	0
491	20241017	120300	46954700	4820	4820	4820	4820	0
492	20241017	120200	46954700	4820	4820	4820	4820	2
493	20241017	120100	46945060	4820	4820	4820	4820	0
494	20241017	120000	46945060	4820	4820	4820	4820	10
495	20241017	115900	46896860	4815	4815	4815	4815	0
496	20241017	115800	46896860	4815	4815	4815	4815	0
497	20241017	115700	46896860	4815	4815	4815	4815	58
498	20241017	115600	46617590	4820	4820	4820	4820	0
499	20241017	115500	46617590	4820	4820	4820	4820	24
500	20241017	115400	46501910	4815	4815	4815	4815	104
501	20241017	115300	46001150	4815	4815	4815	4815	0
502	20241017	115200	46001150	4815	4815	4815	4815	0
503	20241017	115100	46001150	4815	4815	4815	4815	0
504	20241017	115000	46001150	4815	4815	4815	4815	0
505	20241017	114900	46001150	4815	4815	4815	4815	1
506	20241017	114800	45996335	4820	4820	4820	4820	1
507	20241017	114700	45991515	4820	4820	4820	4820	137
508	20241017	114600	45331175	4820	4820	4820	4820	0
509	20241017	114500	45331175	4820	4820	4820	4820	0
510	20241017	114400	45331175	4820	4825	4825	4820	379
511	20241017	114300	43504370	4825	4825	4825	4825	1
512	20241017	114200	43499545	4825	4825	4825	4825	0
513	20241017	114100	43499545	4825	4825	4825	4825	13
514	20241017	114000	43436820	4825	4825	4825	4825	0
515	20241017	113900	43436820	4825	4825	4825	4825	54
516	20241017	113800	43176270	4825	4820	4825	4820	5
517	20241017	113700	43152155	4820	4820	4820	4820	0
518	20241017	113600	43152155	4820	4820	4820	4820	0
519	20241017	113500	43152155	4820	4820	4820	4820	20
520	20241017	113400	43055755	4820	4820	4820	4820	0
521	20241017	113300	43055755	4820	4820	4820	4820	2
522	20241017	113200	43046115	4825	4825	4825	4825	2
523	20241017	113100	43036465	4820	4820	4820	4820	0
524	20241017	113000	43036465	4820	4820	4820	4820	20
525	20241017	112900	42940065	4815	4815	4815	4815	0
526	20241017	112800	42940065	4815	4815	4815	4815	300
527	20241017	112700	41495565	4825	4815	4825	4815	64
528	20241017	112600	41187385	4825	4820	4825	4820	4
529	20241017	112500	41168100	4820	4820	4820	4820	100
530	20241017	112400	40686100	4820	4820	4820	4820	0
531	20241017	112300	40686100	4820	4820	4820	4820	100
532	20241017	112200	40204100	4810	4810	4810	4810	0
533	20241017	112100	40204100	4810	4815	4815	4810	50
534	20241017	112000	39963565	4810	4810	4810	4810	0
535	20241017	111900	39963565	4810	4815	4815	4810	747
536	20241017	111800	36369780	4815	4820	4825	4815	279
537	20241017	111700	35024370	4825	4825	4825	4825	1
538	20241017	111600	35019545	4825	4825	4825	4815	453
539	20241017	111500	32835080	4830	4830	4830	4830	64
540	20241017	111400	32525960	4830	4830	4830	4830	0
541	20241017	111300	32525960	4830	4840	4840	4830	1530
542	20241017	111200	25127250	4845	4845	4845	4845	0
543	20241017	111100	25127250	4845	4845	4845	4845	0
544	20241017	111000	25127250	4845	4845	4845	4845	497
545	20241017	110900	22719285	4845	4845	4845	4845	2
546	20241017	110800	22709595	4845	4845	4845	4845	0
547	20241017	110700	22709595	4845	4845	4845	4845	0
548	20241017	110600	22709595	4845	4845	4845	4845	2
549	20241017	110500	22699905	4850	4850	4850	4850	163
550	20241017	110400	21909355	4850	4850	4850	4850	0
551	20241017	110300	21909355	4850	4850	4850	4850	0
552	20241017	110200	21909355	4850	4850	4850	4850	2
553	20241017	110100	21899655	4850	4850	4850	4850	0
554	20241017	110000	21899655	4850	4850	4850	4850	0
555	20241017	105900	21899655	4850	4850	4850	4850	0
556	20241017	105800	21899655	4850	4850	4850	4850	2
557	20241017	105700	21889955	4850	4850	4850	4850	0
558	20241017	105600	21889955	4850	4850	4850	4850	0
559	20241017	105500	21889955	4850	4850	4850	4850	0
560	20241017	105400	21889955	4850	4850	4850	4850	2
561	20241017	105300	21880255	4850	4850	4850	4850	0
562	20241017	105200	21880255	4850	4850	4850	4850	0
563	20241017	105100	21880255	4850	4850	4850	4850	102
564	20241017	105000	21385555	4850	4850	4850	4850	0
565	20241017	104900	21385555	4850	4850	4850	4850	0
566	20241017	104800	21385555	4850	4850	4850	4850	100
567	20241017	104700	20900555	4850	4850	4850	4850	0
568	20241017	104600	20900555	4850	4855	4855	4850	200
569	20241017	104500	19930035	4855	4855	4855	4855	0
570	20241017	104400	19930035	4855	4855	4855	4855	32
571	20241017	104300	19774675	4850	4850	4850	4850	2
572	20241017	104200	19764975	4850	4850	4850	4850	0
573	20241017	104100	19764975	4850	4850	4850	4850	0
574	20241017	104000	19764975	4850	4850	4850	4850	2
575	20241017	103900	19755275	4850	4850	4850	4850	0
576	20241017	103800	19755275	4850	4850	4850	4850	10
577	20241017	103700	19706775	4850	4850	4850	4850	32
578	20241017	103600	19551575	4850	4850	4850	4850	10
579	20241017	103500	19503075	4850	4850	4850	4850	0
580	20241017	103400	19503075	4850	4850	4850	4850	4
581	20241017	103300	19483675	4850	4850	4850	4850	10
582	20241017	103200	19435175	4850	4850	4850	4850	8
583	20241017	103100	19396375	4850	4850	4850	4850	143
584	20241017	103000	18702825	4850	4850	4850	4850	43
585	20241017	102900	18494275	4850	4850	4850	4850	0
586	20241017	102800	18494275	4850	4850	4850	4850	2
587	20241017	102700	18484575	4850	4850	4850	4850	0
588	20241017	102600	18484575	4850	4850	4850	4850	0
589	20241017	102500	18484575	4850	4850	4850	4850	2
590	20241017	102400	18474875	4850	4850	4850	4850	1
591	20241017	102300	18470025	4850	4850	4850	4850	0
592	20241017	102200	18470025	4850	4850	4850	4850	451
593	20241017	102100	16282675	4850	4850	4850	4850	0
594	20241017	102000	16282675	4850	4850	4850	4850	0
595	20241017	101900	16282675	4850	4850	4850	4850	2
596	20241017	101800	16272975	4850	4850	4850	4850	0
597	20241017	101700	16272975	4850	4850	4850	4850	0
598	20241017	101600	16272975	4850	4855	4855	4850	3
599	20241017	101500	16258420	4850	4850	4850	4850	0
600	20241017	101400	16258420	4850	4850	4850	4850	0
601	20241017	101300	16258420	4850	4850	4850	4850	2
602	20241017	101200	16248720	4850	4850	4850	4850	0
603	20241017	101100	16248720	4850	4850	4850	4850	0
604	20241017	101000	16248720	4850	4850	4850	4850	22
605	20241017	100900	16142020	4850	4850	4850	4850	0
606	20241017	100800	16142020	4850	4850	4850	4850	137
607	20241017	100700	15477570	4855	4855	4855	4855	421
608	20241017	100600	13433615	4860	4860	4860	4855	10
609	20241017	100500	13385035	4855	4855	4855	4855	2
610	20241017	100400	13375325	4855	4855	4855	4855	0
611	20241017	100300	13375325	4855	4855	4855	4855	19
612	20241017	100200	13283080	4860	4855	4860	4855	3
613	20241017	100100	13268510	4855	4855	4855	4855	0
614	20241017	100000	13268510	4855	4855	4855	4855	0
615	20241017	095900	13268510	4855	4855	4855	4855	2
616	20241017	095800	13258800	4855	4855	4855	4855	0
617	20241017	095700	13258800	4855	4855	4855	4855	2
618	20241017	095600	13249090	4855	4855	4855	4855	0
619	20241017	095500	13249090	4855	4855	4855	4855	0
620	20241017	095400	13249090	4855	4855	4855	4855	2
621	20241017	095300	13239380	4855	4855	4855	4855	0
622	20241017	095200	13239380	4855	4855	4855	4855	0
623	20241017	095100	13239380	4855	4855	4855	4855	2
624	20241017	095000	13229670	4855	4855	4855	4855	0
625	20241017	094900	13229670	4855	4855	4855	4855	14
626	20241017	094800	13161700	4860	4865	4865	4860	1104
627	20241017	094700	7793755	4865	4865	4865	4865	0
628	20241017	094600	7793755	4865	4865	4865	4865	11
629	20241017	094500	7740240	4865	4865	4865	4865	0
630	20241017	094400	7740240	4865	4865	4865	4865	19
631	20241017	094300	7647805	4870	4870	4870	4870	1
632	20241017	094200	7642935	4870	4870	4870	4870	2
633	20241017	094100	7633195	4870	4870	4870	4865	10
634	20241017	094000	7584505	4870	4870	4870	4870	2
635	20241017	093900	7574765	4865	4865	4865	4865	2
636	20241017	093800	7565035	4870	4870	4870	4870	1
637	20241017	093700	7560165	4870	4865	4870	4865	198
638	20241017	093600	6596890	4865	4865	4865	4865	0
639	20241017	093500	6596890	4865	4865	4865	4865	0
640	20241017	093400	6596890	4865	4865	4865	4865	2
641	20241017	093300	6587160	4870	4870	4870	4870	0
642	20241017	093200	6587160	4870	4870	4870	4870	42
643	20241017	093100	6382620	4870	4870	4870	4870	0
644	20241017	093000	6382620	4870	4870	4870	4870	0
645	20241017	092900	6382620	4870	4870	4870	4870	50
646	20241017	092800	6139120	4870	4870	4870	4870	0
647	20241017	092700	6139120	4870	4870	4870	4870	1
648	20241017	092600	6134250	4870	4870	4870	4870	0
649	20241017	092500	6134250	4870	4870	4870	4870	0
650	20241017	092400	6134250	4870	4870	4870	4870	25
651	20241017	092300	6012500	4875	4875	4875	4875	48
652	20241017	092200	5778500	4900	4900	4900	4900	0
653	20241017	092100	5778500	4900	4900	4900	4900	0
654	20241017	092000	5778500	4900	4875	4900	4875	25
655	20241017	091900	5656455	4870	4870	4870	4870	576
656	20241017	091800	2851335	4870	4870	4870	4870	2
657	20241017	091700	2841595	4870	4870	4870	4870	1
658	20241017	091600	2836725	4870	4870	4870	4870	1
659	20241017	091500	2831855	4855	4855	4855	4855	100
660	20241017	091400	2346355	4855	4860	4860	4855	171
661	20241017	091300	1515650	4855	4855	4855	4855	1
662	20241017	091200	1510795	4865	4875	4875	4865	3
663	20241017	091100	1496185	4880	4880	4880	4880	0
664	20241017	091000	1496185	4880	4880	4880	4880	1
665	20241017	090900	1491305	4880	4880	4880	4880	1
666	20241017	090800	1486425	4880	4880	4880	4880	10
667	20241017	090700	1437625	4885	4890	4890	4885	103
668	20241017	090600	933970	4895	4895	4895	4895	10
669	20241017	090500	885020	4900	4900	4900	4900	1
670	20241017	090400	880120	4850	4850	4850	4850	0
671	20241017	090300	880120	4850	4850	4850	4850	0
672	20241017	090200	880120	4850	4850	4850	4850	0
673	20241017	090100	880120	4850	4850	4850	4850	0
674	20241017	090000	880120	4850	4900	4900	4850	181