KissMeData/172670/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203100	354270120	9570	9570	9570	9570	951
3	20241017	203000	354270120	9570	9570	9570	9570	0
4	20241017	202900	354270120	9570	9570	9570	9570	0
5	20241017	202800	354270120	9570	9570	9570	9570	0
6	20241017	202700	354270120	9570	9570	9570	9570	0
7	20241017	202600	354270120	9570	9570	9570	9570	0
8	20241017	202500	354270120	9570	9570	9570	9570	0
9	20241017	202400	354270120	9570	9570	9570	9570	0
10	20241017	202300	354270120	9570	9570	9570	9570	0
11	20241017	202200	354270120	9570	9570	9570	9570	0
12	20241017	202100	354270120	9570	9570	9570	9570	0
13	20241017	202000	354270120	9570	9570	9570	9570	0
14	20241017	201900	354270120	9570	9570	9570	9570	0
15	20241017	201800	354270120	9570	9570	9570	9570	0
16	20241017	201700	354270120	9570	9570	9570	9570	0
17	20241017	201600	354270120	9570	9570	9570	9570	0
18	20241017	201500	354270120	9570	9570	9570	9570	0
19	20241017	201400	354270120	9570	9570	9570	9570	0
20	20241017	201300	354270120	9570	9570	9570	9570	0
21	20241017	201200	354270120	9570	9570	9570	9570	0
22	20241017	201100	354270120	9570	9570	9570	9570	0
23	20241017	201000	354270120	9570	9570	9570	9570	0
24	20241017	200900	354270120	9570	9570	9570	9570	0
25	20241017	200800	354270120	9570	9570	9570	9570	0
26	20241017	200700	354270120	9570	9570	9570	9570	0
27	20241017	200600	354270120	9570	9570	9570	9570	0
28	20241017	200500	354270120	9570	9570	9570	9570	0
29	20241017	200400	354270120	9570	9570	9570	9570	0
30	20241017	200300	354270120	9570	9570	9570	9570	0
31	20241017	200200	354270120	9570	9570	9570	9570	0
32	20241017	200100	354270120	9570	9570	9570	9570	951
33	20241017	200000	354270120	9570	9570	9570	9570	0
34	20241017	195900	354270120	9570	9570	9570	9570	0
35	20241017	195800	354270120	9570	9570	9570	9570	0
36	20241017	195700	354270120	9570	9570	9570	9570	0
37	20241017	195600	354270120	9570	9570	9570	9570	0
38	20241017	195500	354270120	9570	9570	9570	9570	0
39	20241017	195400	354270120	9570	9570	9570	9570	0
40	20241017	195300	354270120	9570	9570	9570	9570	0
41	20241017	195200	354270120	9570	9570	9570	9570	0
42	20241017	195100	354270120	9570	9570	9570	9570	0
43	20241017	195000	354270120	9570	9570	9570	9570	0
44	20241017	194900	354270120	9570	9570	9570	9570	0
45	20241017	194800	354270120	9570	9570	9570	9570	0
46	20241017	194700	354270120	9570	9570	9570	9570	0
47	20241017	194600	354270120	9570	9570	9570	9570	0
48	20241017	194500	354270120	9570	9570	9570	9570	0
49	20241017	194400	354270120	9570	9570	9570	9570	0
50	20241017	194300	354270120	9570	9570	9570	9570	0
51	20241017	194200	354270120	9570	9570	9570	9570	0
52	20241017	194100	354270120	9570	9570	9570	9570	0
53	20241017	194000	354270120	9570	9570	9570	9570	0
54	20241017	193900	354270120	9570	9570	9570	9570	0
55	20241017	193800	354270120	9570	9570	9570	9570	0
56	20241017	193700	354270120	9570	9570	9570	9570	0
57	20241017	193600	354270120	9570	9570	9570	9570	0
58	20241017	193500	354270120	9570	9570	9570	9570	0
59	20241017	193400	354270120	9570	9570	9570	9570	0
60	20241017	193300	354270120	9570	9570	9570	9570	0
61	20241017	193200	354270120	9570	9570	9570	9570	0
62	20241017	193100	354270120	9570	9570	9570	9570	951
63	20241017	193000	354270120	9570	9570	9570	9570	0
64	20241017	192900	354270120	9570	9570	9570	9570	0
65	20241017	192800	354270120	9570	9570	9570	9570	0
66	20241017	192700	354270120	9570	9570	9570	9570	0
67	20241017	192600	354270120	9570	9570	9570	9570	0
68	20241017	192500	354270120	9570	9570	9570	9570	0
69	20241017	192400	354270120	9570	9570	9570	9570	0
70	20241017	192300	354270120	9570	9570	9570	9570	0
71	20241017	192200	354270120	9570	9570	9570	9570	0
72	20241017	192100	354270120	9570	9570	9570	9570	0
73	20241017	192000	354270120	9570	9570	9570	9570	0
74	20241017	191900	354270120	9570	9570	9570	9570	0
75	20241017	191800	354270120	9570	9570	9570	9570	0
76	20241017	191700	354270120	9570	9570	9570	9570	0
77	20241017	191600	354270120	9570	9570	9570	9570	0
78	20241017	191500	354270120	9570	9570	9570	9570	0
79	20241017	191400	354270120	9570	9570	9570	9570	0
80	20241017	191300	354270120	9570	9570	9570	9570	0
81	20241017	191200	354270120	9570	9570	9570	9570	0
82	20241017	191100	354270120	9570	9570	9570	9570	0
83	20241017	191000	354270120	9570	9570	9570	9570	0
84	20241017	190900	354270120	9570	9570	9570	9570	0
85	20241017	190800	354270120	9570	9570	9570	9570	0
86	20241017	190700	354270120	9570	9570	9570	9570	0
87	20241017	190600	354270120	9570	9570	9570	9570	0
88	20241017	190500	354270120	9570	9570	9570	9570	0
89	20241017	190400	354270120	9570	9570	9570	9570	0
90	20241017	190300	354270120	9570	9570	9570	9570	0
91	20241017	190200	354270120	9570	9570	9570	9570	0
92	20241017	190100	354270120	9570	9570	9570	9570	951
93	20241017	190000	354270120	9570	9570	9570	9570	0
94	20241017	185900	354270120	9570	9570	9570	9570	0
95	20241017	185800	354270120	9570	9570	9570	9570	0
96	20241017	185700	354270120	9570	9570	9570	9570	0
97	20241017	185600	354270120	9570	9570	9570	9570	0
98	20241017	185500	354270120	9570	9570	9570	9570	0
99	20241017	185400	354270120	9570	9570	9570	9570	0
100	20241017	185300	354270120	9570	9570	9570	9570	0
101	20241017	185200	354270120	9570	9570	9570	9570	0
102	20241017	185100	354270120	9570	9570	9570	9570	0
103	20241017	185000	354270120	9570	9570	9570	9570	0
104	20241017	184900	354270120	9570	9570	9570	9570	0
105	20241017	184800	354270120	9570	9570	9570	9570	0
106	20241017	184700	354270120	9570	9570	9570	9570	0
107	20241017	184600	354270120	9570	9570	9570	9570	0
108	20241017	184500	354270120	9570	9570	9570	9570	0
109	20241017	184400	354270120	9570	9570	9570	9570	0
110	20241017	184300	354270120	9570	9570	9570	9570	0
111	20241017	184200	354270120	9570	9570	9570	9570	0
112	20241017	184100	354270120	9570	9570	9570	9570	0
113	20241017	184000	354270120	9570	9570	9570	9570	0
114	20241017	183900	354270120	9570	9570	9570	9570	0
115	20241017	183800	354270120	9570	9570	9570	9570	0
116	20241017	183700	354270120	9570	9570	9570	9570	0
117	20241017	183600	354270120	9570	9570	9570	9570	0
118	20241017	183500	354270120	9570	9570	9570	9570	0
119	20241017	183400	354270120	9570	9570	9570	9570	0
120	20241017	183300	354270120	9570	9570	9570	9570	0
121	20241017	183200	354270120	9570	9570	9570	9570	0
122	20241017	183100	354270120	9570	9570	9570	9570	951
123	20241017	183000	354270120	9570	9570	9570	9570	0
124	20241017	182900	354270120	9570	9570	9570	9570	0
125	20241017	182800	354270120	9570	9570	9570	9570	0
126	20241017	182700	354270120	9570	9570	9570	9570	0
127	20241017	182600	354270120	9570	9570	9570	9570	0
128	20241017	182500	354270120	9570	9570	9570	9570	0
129	20241017	182400	354270120	9570	9570	9570	9570	0
130	20241017	182300	354270120	9570	9570	9570	9570	0
131	20241017	182200	354270120	9570	9570	9570	9570	0
132	20241017	182100	354270120	9570	9570	9570	9570	0
133	20241017	182000	354270120	9570	9570	9570	9570	0
134	20241017	181900	354270120	9570	9570	9570	9570	0
135	20241017	181800	354270120	9570	9570	9570	9570	0
136	20241017	181700	354270120	9570	9570	9570	9570	0
137	20241017	181600	354270120	9570	9570	9570	9570	0
138	20241017	181500	354270120	9570	9570	9570	9570	0
139	20241017	181400	354270120	9570	9570	9570	9570	0
140	20241017	181300	354270120	9570	9570	9570	9570	0
141	20241017	181200	354270120	9570	9570	9570	9570	0
142	20241017	181100	354270120	9570	9570	9570	9570	0
143	20241017	181000	354270120	9570	9570	9570	9570	0
144	20241017	180900	354270120	9570	9570	9570	9570	0
145	20241017	180800	354270120	9570	9570	9570	9570	0
146	20241017	180700	354270120	9570	9570	9570	9570	0
147	20241017	180600	354270120	9570	9570	9570	9570	0
148	20241017	180500	354270120	9570	9570	9570	9570	0
149	20241017	180400	354270120	9570	9570	9570	9570	0
150	20241017	180300	354270120	9570	9570	9570	9570	0
151	20241017	180200	354270120	9570	9570	9570	9570	0
152	20241017	180100	354270120	9570	9570	9570	9570	951
153	20241017	180000	354270120	9570	9570	9570	9570	0
154	20241017	175900	354270120	9570	9570	9570	9570	0
155	20241017	175800	354270120	9570	9570	9570	9570	0
156	20241017	175700	354270120	9570	9570	9570	9570	0
157	20241017	175600	354270120	9570	9570	9570	9570	0
158	20241017	175500	354270120	9570	9570	9570	9570	0
159	20241017	175400	354270120	9570	9570	9570	9570	0
160	20241017	175300	354270120	9570	9570	9570	9570	0
161	20241017	175200	354270120	9570	9570	9570	9570	0
162	20241017	175100	354270120	9570	9570	9570	9570	0
163	20241017	175000	354270120	9570	9570	9570	9570	0
164	20241017	174900	354270120	9570	9570	9570	9570	0
165	20241017	174800	354270120	9570	9570	9570	9570	0
166	20241017	174700	354270120	9570	9570	9570	9570	0
167	20241017	174600	354270120	9570	9570	9570	9570	0
168	20241017	174500	354270120	9570	9570	9570	9570	0
169	20241017	174400	354270120	9570	9570	9570	9570	0
170	20241017	174300	354270120	9570	9570	9570	9570	0
171	20241017	174200	354270120	9570	9570	9570	9570	0
172	20241017	174100	354270120	9570	9570	9570	9570	0
173	20241017	174000	354270120	9570	9570	9570	9570	0
174	20241017	173900	354270120	9570	9570	9570	9570	0
175	20241017	173800	354270120	9570	9570	9570	9570	0
176	20241017	173700	354270120	9570	9570	9570	9570	0
177	20241017	173600	354270120	9570	9570	9570	9570	0
178	20241017	173500	354270120	9570	9570	9570	9570	0
179	20241017	173400	354270120	9570	9570	9570	9570	0
180	20241017	173300	354270120	9570	9570	9570	9570	0
181	20241017	173200	354270120	9570	9570	9570	9570	0
182	20241017	173100	354270120	9570	9570	9570	9570	951
183	20241017	173000	354270120	9570	9570	9570	9570	0
184	20241017	172900	354270120	9570	9570	9570	9570	0
185	20241017	172800	354270120	9570	9570	9570	9570	0
186	20241017	172700	354270120	9570	9570	9570	9570	0
187	20241017	172600	354270120	9570	9570	9570	9570	0
188	20241017	172500	354270120	9570	9570	9570	9570	0
189	20241017	172400	354270120	9570	9570	9570	9570	0
190	20241017	172300	354270120	9570	9570	9570	9570	0
191	20241017	172200	354270120	9570	9570	9570	9570	0
192	20241017	172100	354270120	9570	9570	9570	9570	0
193	20241017	172000	354270120	9570	9570	9570	9570	0
194	20241017	171900	354270120	9570	9570	9570	9570	0
195	20241017	171800	354270120	9570	9570	9570	9570	0
196	20241017	171700	354270120	9570	9570	9570	9570	0
197	20241017	171600	354270120	9570	9570	9570	9570	0
198	20241017	171500	354270120	9570	9570	9570	9570	0
199	20241017	171400	354270120	9570	9570	9570	9570	0
200	20241017	171300	354270120	9570	9570	9570	9570	0
201	20241017	171200	354270120	9570	9570	9570	9570	0
202	20241017	171100	354270120	9570	9570	9570	9570	0
203	20241017	171000	354270120	9570	9570	9570	9570	0
204	20241017	170900	354270120	9570	9570	9570	9570	0
205	20241017	170800	354270120	9570	9570	9570	9570	0
206	20241017	170700	354270120	9570	9570	9570	9570	0
207	20241017	170600	354270120	9570	9570	9570	9570	0
208	20241017	170500	354270120	9570	9570	9570	9570	0
209	20241017	170400	354270120	9570	9570	9570	9570	0
210	20241017	170300	354270120	9570	9570	9570	9570	0
211	20241017	170200	354270120	9570	9570	9570	9570	0
212	20241017	170100	354270120	9570	9570	9570	9570	951
213	20241017	170000	354270120	9570	9570	9570	9570	0
214	20241017	165900	354270120	9570	9570	9570	9570	0
215	20241017	165800	354270120	9570	9570	9570	9570	0
216	20241017	165700	354270120	9570	9570	9570	9570	0
217	20241017	165600	354270120	9570	9570	9570	9570	0
218	20241017	165500	354270120	9570	9570	9570	9570	0
219	20241017	165400	354270120	9570	9570	9570	9570	0
220	20241017	165300	354270120	9570	9570	9570	9570	0
221	20241017	165200	354270120	9570	9570	9570	9570	0
222	20241017	165100	354270120	9570	9570	9570	9570	0
223	20241017	165000	354270120	9570	9570	9570	9570	0
224	20241017	164900	354270120	9570	9570	9570	9570	0
225	20241017	164800	354270120	9570	9570	9570	9570	0
226	20241017	164700	354270120	9570	9570	9570	9570	0
227	20241017	164600	354270120	9570	9570	9570	9570	0
228	20241017	164500	354270120	9570	9570	9570	9570	0
229	20241017	164400	354270120	9570	9570	9570	9570	0
230	20241017	164300	354270120	9570	9570	9570	9570	0
231	20241017	164200	354270120	9570	9570	9570	9570	0
232	20241017	164100	354270120	9570	9570	9570	9570	0
233	20241017	164000	354270120	9570	9570	9570	9570	0
234	20241017	163900	354270120	9570	9570	9570	9570	0
235	20241017	163800	354270120	9570	9570	9570	9570	0
236	20241017	163700	354270120	9570	9570	9570	9570	0
237	20241017	163600	354270120	9570	9570	9570	9570	0
238	20241017	163500	354270120	9570	9570	9570	9570	0
239	20241017	163400	354270120	9570	9570	9570	9570	0
240	20241017	163300	354270120	9570	9570	9570	9570	0
241	20241017	163200	354270120	9570	9570	9570	9570	0
242	20241017	163100	354270120	9570	9570	9570	9570	951
243	20241017	163000	354270120	9570	9570	9570	9570	0
244	20241017	162900	354270120	9570	9570	9570	9570	0
245	20241017	162800	354270120	9570	9570	9570	9570	0
246	20241017	162700	354270120	9570	9570	9570	9570	0
247	20241017	162600	354270120	9570	9570	9570	9570	0
248	20241017	162500	354270120	9570	9570	9570	9570	0
249	20241017	162400	354270120	9570	9570	9570	9570	0
250	20241017	162300	354270120	9570	9570	9570	9570	0
251	20241017	162200	354270120	9570	9570	9570	9570	0
252	20241017	162100	354270120	9570	9570	9570	9570	0
253	20241017	162000	354270120	9570	9570	9570	9570	0
254	20241017	161900	354270120	9570	9570	9570	9570	0
255	20241017	161800	354270120	9570	9570	9570	9570	0
256	20241017	161700	354270120	9570	9570	9570	9570	0
257	20241017	161600	354270120	9570	9570	9570	9570	0
258	20241017	161500	354270120	9570	9570	9570	9570	0
259	20241017	161400	354270120	9570	9570	9570	9570	0
260	20241017	161300	354270120	9570	9570	9570	9570	0
261	20241017	161200	354270120	9570	9570	9570	9570	0
262	20241017	161100	354270120	9570	9570	9570	9570	0
263	20241017	161000	354270120	9570	9570	9570	9570	0
264	20241017	160900	354270120	9570	9570	9570	9570	0
265	20241017	160800	354270120	9570	9570	9570	9570	0
266	20241017	160700	354270120	9570	9570	9570	9570	0
267	20241017	160600	354270120	9570	9570	9570	9570	0
268	20241017	160500	354270120	9570	9570	9570	9570	0
269	20241017	160400	354270120	9570	9570	9570	9570	0
270	20241017	160300	354270120	9570	9570	9570	9570	0
271	20241017	160200	354270120	9570	9570	9570	9570	0
272	20241017	160100	354270120	9570	9570	9570	9570	951
273	20241017	160000	354270120	9570	9570	9570	9570	0
274	20241017	155900	354270120	9570	9570	9570	9570	0
275	20241017	155800	354270120	9570	9570	9570	9570	0
276	20241017	155700	354270120	9570	9570	9570	9570	0
277	20241017	155600	354270120	9570	9570	9570	9570	0
278	20241017	155500	354270120	9570	9570	9570	9570	0
279	20241017	155400	354270120	9570	9570	9570	9570	0
280	20241017	155300	354270120	9570	9570	9570	9570	0
281	20241017	155200	354270120	9570	9570	9570	9570	0
282	20241017	155100	354270120	9570	9570	9570	9570	0
283	20241017	155000	354270120	9570	9570	9570	9570	0
284	20241017	154900	354270120	9570	9570	9570	9570	0
285	20241017	154800	354270120	9570	9570	9570	9570	0
286	20241017	154700	354270120	9570	9570	9570	9570	0
287	20241017	154600	354270120	9570	9570	9570	9570	0
288	20241017	154500	354270120	9570	9570	9570	9570	0
289	20241017	154400	354270120	9570	9570	9570	9570	0
290	20241017	154300	354270120	9570	9570	9570	9570	0
291	20241017	154200	354270120	9570	9570	9570	9570	0
292	20241017	154100	354270120	9570	9570	9570	9570	0
293	20241017	154000	354270120	9570	9570	9570	9570	0
294	20241017	153900	354270120	9570	9570	9570	9570	0
295	20241017	153800	354270120	9570	9570	9570	9570	0
296	20241017	153700	354270120	9570	9570	9570	9570	0
297	20241017	153600	354270120	9570	9570	9570	9570	0
298	20241017	153500	354270120	9570	9570	9570	9570	0
299	20241017	153400	354270120	9570	9570	9570	9570	0
300	20241017	153300	354270120	9570	9570	9570	9570	0
301	20241017	153200	354270120	9570	9570	9570	9570	0
302	20241017	153100	354270120	9570	9570	9570	9570	951
303	20241017	153000	354270120	9570	9570	9570	9570	951
304	20241017	152900	345169050	9620	9620	9620	9620	0
305	20241017	152800	345169050	9620	9620	9620	9620	0
306	20241017	152700	345169050	9620	9620	9620	9620	0
307	20241017	152600	345169050	9620	9620	9620	9620	0
308	20241017	152500	345169050	9620	9620	9620	9620	0
309	20241017	152400	345169050	9620	9620	9620	9620	0
310	20241017	152300	345169050	9620	9620	9620	9620	0
311	20241017	152200	345169050	9620	9620	9620	9620	0
312	20241017	152100	345169050	9620	9620	9620	9620	0
313	20241017	152000	345169050	9620	9620	9620	9620	0
314	20241017	151900	345169050	9620	9620	9620	9610	36
315	20241017	151800	344822740	9620	9630	9630	9550	118
316	20241017	151700	343692370	9630	9630	9630	9620	296
317	20241017	151600	340842090	9630	9630	9630	9630	70
318	20241017	151500	340167990	9550	9620	9630	9550	146
319	20241017	151400	338762130	9630	9630	9630	9630	84
320	20241017	151300	337953210	9630	9600	9630	9600	106
321	20241017	151200	336934560	9600	9560	9600	9560	43
322	20241017	151100	336522080	9600	9600	9600	9560	130
323	20241017	151000	335275680	9600	9590	9600	9530	131
324	20241017	150900	334021220	9590	9590	9590	9590	65
325	20241017	150800	333397870	9590	9590	9590	9590	215
326	20241017	150700	331336020	9570	9570	9570	9570	125
327	20241017	150600	330139770	9560	9550	9560	9550	47
328	20241017	150500	329690500	9560	9560	9560	9560	40
329	20241017	150400	329308100	9560	9560	9560	9560	30
330	20241017	150300	329021300	9560	9560	9560	9560	40
331	20241017	150200	328638900	9560	9570	9570	9560	60
332	20241017	150100	328065100	9570	9570	9570	9570	10
333	20241017	150000	327969400	9590	9590	9590	9590	0
334	20241017	145900	327969400	9590	9590	9590	9590	0
335	20241017	145800	327969400	9590	9520	9590	9520	2
336	20241017	145700	327950290	9590	9590	9590	9590	0
337	20241017	145600	327950290	9590	9590	9590	9590	1
338	20241017	145500	327940700	9500	9540	9540	9500	3000
339	20241017	145400	299407570	9530	9530	9530	9530	86
340	20241017	145300	298587990	9540	9630	9630	9540	5391
341	20241017	145200	247141010	9630	9630	9630	9630	30
342	20241017	145100	246852110	9630	9630	9630	9630	9
343	20241017	145000	246765440	9630	9630	9630	9630	0
344	20241017	144900	246765440	9630	9630	9630	9630	4
345	20241017	144800	246726920	9630	9630	9630	9630	29
346	20241017	144700	246447650	9640	9640	9640	9640	0
347	20241017	144600	246447650	9640	9640	9640	9640	0
348	20241017	144500	246447650	9640	9640	9640	9640	0
349	20241017	144400	246447650	9640	9550	9640	9550	200
350	20241017	144300	244531160	9590	9570	9590	9570	125
351	20241017	144200	243334890	9570	9520	9570	9520	2
352	20241017	144100	243315800	9570	9570	9570	9570	0
353	20241017	144000	243315800	9570	9570	9570	9570	0
354	20241017	143900	243315800	9570	9570	9570	9570	0
355	20241017	143800	243315800	9570	9560	9570	9560	255
356	20241017	143700	240877990	9490	9560	9560	9490	7
357	20241017	143600	240811140	9560	9560	9560	9560	0
358	20241017	143500	240811140	9560	9520	9560	9510	1291
359	20241017	143400	228524240	9520	9510	9520	9510	331
360	20241017	143300	225376120	9510	9510	9510	9510	0
361	20241017	143200	225376120	9510	9510	9510	9510	0
362	20241017	143100	225376120	9510	9510	9510	9510	1018
363	20241017	143000	215694940	9530	9530	9530	9530	0
364	20241017	142900	215694940	9530	9490	9530	9470	1206
365	20241017	142800	204227980	9490	9490	9490	9490	600
366	20241017	142700	198533980	9490	9490	9490	9490	59
367	20241017	142600	197974070	9460	9570	9570	9460	3684
368	20241017	142500	162937900	9560	9560	9560	9560	0
369	20241017	142400	162937900	9560	9560	9560	9560	0
370	20241017	142300	162937900	9560	9560	9560	9560	217
371	20241017	142200	160863380	9570	9580	9590	9570	110
372	20241017	142100	159810570	9600	9600	9600	9600	0
373	20241017	142000	159810570	9600	9600	9600	9600	4
374	20241017	141900	159772170	9600	9590	9600	9580	149
375	20241017	141800	158344270	9620	9620	9620	9620	0
376	20241017	141700	158344270	9620	9620	9620	9620	0
377	20241017	141600	158344270	9620	9590	9620	9590	2
378	20241017	141500	158325060	9590	9590	9590	9590	1
379	20241017	141400	158315470	9590	9590	9590	9590	0
380	20241017	141300	158315470	9590	9590	9590	9590	72
381	20241017	141200	157624990	9590	9590	9590	9590	160
382	20241017	141100	156090590	9610	9610	9610	9610	300
383	20241017	141000	153207590	9600	9600	9600	9600	0
384	20241017	140900	153207590	9600	9600	9600	9600	0
385	20241017	140800	153207590	9600	9610	9610	9600	2161
386	20241017	140700	132458140	9620	9620	9620	9620	0
387	20241017	140600	132458140	9620	9620	9620	9620	0
388	20241017	140500	132458140	9620	9620	9620	9620	10
389	20241017	140400	132361940	9630	9630	9630	9630	0
390	20241017	140300	132361940	9630	9630	9630	9630	0
391	20241017	140200	132361940	9630	9630	9630	9630	0
392	20241017	140100	132361940	9630	9630	9630	9630	1
393	20241017	140000	132352310	9610	9610	9610	9610	0
394	20241017	135900	132352310	9610	9610	9610	9610	0
395	20241017	135800	132352310	9610	9620	9620	9610	428
396	20241017	135700	128239020	9620	9620	9620	9620	0
397	20241017	135600	128239020	9620	9620	9620	9620	0
398	20241017	135500	128239020	9620	9620	9620	9620	0
399	20241017	135400	128239020	9620	9620	9620	9620	0
400	20241017	135300	128239020	9620	9620	9620	9620	150
401	20241017	135200	126796020	9640	9640	9640	9640	213
402	20241017	135100	124742700	9650	9650	9650	9650	0
403	20241017	135000	124742700	9650	9650	9650	9650	0
404	20241017	134900	124742700	9650	9650	9650	9650	0
405	20241017	134800	124742700	9650	9650	9650	9650	0
406	20241017	134700	124742700	9650	9650	9650	9650	0
407	20241017	134600	124742700	9650	9650	9650	9650	0
408	20241017	134500	124742700	9650	9650	9650	9650	0
409	20241017	134400	124742700	9650	9650	9650	9650	0
410	20241017	134300	124742700	9650	9650	9650	9650	0
411	20241017	134200	124742700	9650	9650	9650	9650	0
412	20241017	134100	124742700	9650	9650	9650	9650	0
413	20241017	134000	124742700	9650	9650	9650	9650	0
414	20241017	133900	124742700	9650	9650	9650	9650	5
415	20241017	133800	124694450	9650	9650	9650	9650	20
416	20241017	133700	124501450	9640	9640	9640	9640	0
417	20241017	133600	124501450	9640	9640	9640	9640	88
418	20241017	133500	123653130	9640	9640	9640	9640	0
419	20241017	133400	123653130	9640	9640	9640	9640	1
420	20241017	133300	123643490	9630	9630	9630	9630	0
421	20241017	133200	123643490	9630	9630	9630	9630	0
422	20241017	133100	123643490	9630	9630	9630	9630	0
423	20241017	133000	123643490	9630	9630	9630	9630	0
424	20241017	132900	123643490	9630	9630	9630	9630	0
425	20241017	132800	123643490	9630	9630	9630	9630	0
426	20241017	132700	123643490	9630	9630	9630	9630	206
427	20241017	132600	121659710	9640	9640	9640	9640	0
428	20241017	132500	121659710	9640	9640	9640	9640	0
429	20241017	132400	121659710	9640	9640	9640	9640	5
430	20241017	132300	121611510	9630	9630	9630	9630	0
431	20241017	132200	121611510	9630	9630	9630	9630	0
432	20241017	132100	121611510	9630	9630	9630	9630	0
433	20241017	132000	121611510	9630	9630	9630	9630	0
434	20241017	131900	121611510	9630	9630	9630	9630	1
435	20241017	131800	121601880	9640	9640	9640	9640	0
436	20241017	131700	121601880	9640	9640	9640	9640	91
437	20241017	131600	120724640	9640	9640	9640	9640	0
438	20241017	131500	120724640	9640	9640	9640	9640	0
439	20241017	131400	120724640	9640	9640	9640	9640	0
440	20241017	131300	120724640	9640	9640	9640	9640	0
441	20241017	131200	120724640	9640	9650	9650	9630	682
442	20241017	131100	114145450	9660	9660	9660	9660	0
443	20241017	131000	114145450	9660	9660	9660	9660	62
444	20241017	130900	113546530	9660	9660	9660	9660	0
445	20241017	130800	113546530	9660	9660	9660	9660	16
446	20241017	130700	113391970	9670	9670	9670	9670	28
447	20241017	130600	113121210	9670	9660	9670	9660	27
448	20241017	130500	112860170	9660	9660	9660	9660	0
449	20241017	130400	112860170	9660	9660	9660	9660	0
450	20241017	130300	112860170	9660	9660	9660	9660	0
451	20241017	130200	112860170	9660	9660	9660	9660	1
452	20241017	130100	112850510	9660	9660	9660	9660	0
453	20241017	130000	112850510	9660	9660	9660	9660	0
454	20241017	125900	112850510	9660	9660	9660	9660	0
455	20241017	125800	112850510	9660	9660	9660	9660	1
456	20241017	125700	112840850	9660	9660	9660	9660	0
457	20241017	125600	112840850	9660	9660	9660	9660	0
458	20241017	125500	112840850	9660	9660	9660	9660	0
459	20241017	125400	112840850	9660	9660	9660	9660	0
460	20241017	125300	112840850	9660	9660	9660	9660	0
461	20241017	125200	112840850	9660	9660	9660	9660	0
462	20241017	125100	112840850	9660	9660	9660	9660	0
463	20241017	125000	112840850	9660	9660	9660	9660	0
464	20241017	124900	112840850	9660	9660	9660	9660	56
465	20241017	124800	112299890	9670	9670	9670	9670	1
466	20241017	124700	112290220	9680	9680	9680	9680	0
467	20241017	124600	112290220	9680	9680	9680	9680	0
468	20241017	124500	112290220	9680	9680	9680	9680	0
469	20241017	124400	112290220	9680	9680	9680	9680	0
470	20241017	124300	112290220	9680	9680	9680	9680	0
471	20241017	124200	112290220	9680	9680	9680	9680	0
472	20241017	124100	112290220	9680	9680	9680	9680	0
473	20241017	124000	112290220	9680	9680	9680	9680	0
474	20241017	123900	112290220	9680	9680	9680	9680	0
475	20241017	123800	112290220	9680	9680	9680	9680	0
476	20241017	123700	112290220	9680	9680	9680	9680	0
477	20241017	123600	112290220	9680	9680	9680	9680	0
478	20241017	123500	112290220	9680	9680	9680	9680	5
479	20241017	123400	112241820	9660	9660	9660	9660	0
480	20241017	123300	112241820	9660	9660	9660	9660	0
481	20241017	123200	112241820	9660	9660	9660	9660	2
482	20241017	123100	112222500	9680	9680	9680	9680	0
483	20241017	123000	112222500	9680	9680	9680	9680	0
484	20241017	122900	112222500	9680	9680	9680	9680	0
485	20241017	122800	112222500	9680	9680	9680	9680	0
486	20241017	122700	112222500	9680	9680	9680	9680	0
487	20241017	122600	112222500	9680	9680	9680	9680	0
488	20241017	122500	112222500	9680	9680	9680	9680	0
489	20241017	122400	112222500	9680	9680	9680	9680	0
490	20241017	122300	112222500	9680	9680	9680	9680	0
491	20241017	122200	112222500	9680	9680	9680	9680	0
492	20241017	122100	112222500	9680	9680	9680	9680	0
493	20241017	122000	112222500	9680	9680	9680	9680	0
494	20241017	121900	112222500	9680	9680	9680	9680	25
495	20241017	121800	111980500	9680	9680	9680	9680	0
496	20241017	121700	111980500	9680	9680	9680	9680	1
497	20241017	121600	111970820	9690	9690	9690	9690	4
498	20241017	121500	111932060	9680	9680	9680	9680	0
499	20241017	121400	111932060	9680	9680	9680	9680	0
500	20241017	121300	111932060	9680	9680	9680	9680	0
501	20241017	121200	111932060	9680	9680	9680	9680	0
502	20241017	121100	111932060	9680	9680	9680	9680	0
503	20241017	121000	111932060	9680	9680	9680	9680	0
504	20241017	120900	111932060	9680	9680	9680	9680	0
505	20241017	120800	111932060	9680	9680	9680	9680	4
506	20241017	120700	111893340	9680	9680	9680	9680	0
507	20241017	120600	111893340	9680	9680	9680	9680	0
508	20241017	120500	111893340	9680	9660	9680	9660	2
509	20241017	120400	111874000	9670	9670	9670	9670	1
510	20241017	120300	111864330	9660	9660	9660	9660	0
511	20241017	120200	111864330	9660	9660	9660	9660	0
512	20241017	120100	111864330	9660	9660	9660	9660	0
513	20241017	120000	111864330	9660	9660	9660	9660	0
514	20241017	115900	111864330	9660	9660	9660	9660	0
515	20241017	115800	111864330	9660	9660	9660	9660	0
516	20241017	115700	111864330	9660	9660	9660	9660	0
517	20241017	115600	111864330	9660	9660	9660	9660	0
518	20241017	115500	111864330	9660	9660	9660	9660	0
519	20241017	115400	111864330	9660	9660	9660	9660	0
520	20241017	115300	111864330	9660	9660	9660	9660	0
521	20241017	115200	111864330	9660	9660	9660	9660	3
522	20241017	115100	111835350	9660	9660	9660	9660	0
523	20241017	115000	111835350	9660	9650	9660	9650	138
524	20241017	114900	110503170	9650	9650	9650	9650	2
525	20241017	114800	110483870	9650	9650	9650	9650	85
526	20241017	114700	109663620	9650	9650	9650	9650	0
527	20241017	114600	109663620	9650	9650	9650	9650	0
528	20241017	114500	109663620	9650	9650	9650	9650	0
529	20241017	114400	109663620	9650	9650	9650	9650	14
530	20241017	114300	109528520	9650	9650	9650	9650	1
531	20241017	114200	109518870	9650	9650	9650	9650	9
532	20241017	114100	109432020	9650	9650	9650	9650	0
533	20241017	114000	109432020	9650	9650	9650	9650	2
534	20241017	113900	109412720	9650	9650	9650	9650	0
535	20241017	113800	109412720	9650	9650	9650	9650	0
536	20241017	113700	109412720	9650	9650	9650	9650	0
537	20241017	113600	109412720	9650	9650	9650	9650	0
538	20241017	113500	109412720	9650	9650	9650	9650	0
539	20241017	113400	109412720	9650	9650	9650	9650	0
540	20241017	113300	109412720	9650	9650	9650	9650	2
541	20241017	113200	109393420	9660	9660	9660	9660	0
542	20241017	113100	109393420	9660	9660	9660	9660	0
543	20241017	113000	109393420	9660	9660	9660	9660	0
544	20241017	112900	109393420	9660	9660	9660	9660	0
545	20241017	112800	109393420	9660	9660	9660	9660	0
546	20241017	112700	109393420	9660	9660	9660	9660	0
547	20241017	112600	109393420	9660	9660	9660	9660	0
548	20241017	112500	109393420	9660	9660	9660	9660	0
549	20241017	112400	109393420	9660	9660	9660	9660	0
550	20241017	112300	109393420	9660	9660	9660	9660	0
551	20241017	112200	109393420	9660	9660	9660	9660	10
552	20241017	112100	109296820	9650	9650	9650	9650	0
553	20241017	112000	109296820	9650	9650	9650	9650	0
554	20241017	111900	109296820	9650	9650	9650	9650	0
555	20241017	111800	109296820	9650	9650	9650	9650	0
556	20241017	111700	109296820	9650	9660	9660	9650	480
557	20241017	111600	104663980	9670	9670	9670	9670	0
558	20241017	111500	104663980	9670	9670	9670	9670	0
559	20241017	111400	104663980	9670	9670	9670	9670	0
560	20241017	111300	104663980	9670	9670	9670	9670	0
561	20241017	111200	104663980	9670	9670	9670	9670	0
562	20241017	111100	104663980	9670	9670	9670	9670	157
563	20241017	111000	103145790	9690	9690	9690	9690	9
564	20241017	110900	103058580	9690	9690	9690	9690	0
565	20241017	110800	103058580	9690	9690	9690	9690	0
566	20241017	110700	103058580	9690	9690	9690	9690	26
567	20241017	110600	102806640	9690	9690	9690	9690	0
568	20241017	110500	102806640	9690	9690	9690	9690	3
569	20241017	110400	102777570	9690	9690	9690	9690	2
570	20241017	110300	102758190	9660	9660	9660	9660	1
571	20241017	110200	102748530	9650	9650	9650	9650	0
572	20241017	110100	102748530	9650	9650	9650	9650	0
573	20241017	110000	102748530	9650	9650	9650	9650	0
574	20241017	105900	102748530	9650	9650	9650	9650	0
575	20241017	105800	102748530	9650	9650	9650	9650	0
576	20241017	105700	102748530	9650	9650	9650	9650	0
577	20241017	105600	102748530	9650	9650	9650	9650	0
578	20241017	105500	102748530	9650	9650	9650	9650	0
579	20241017	105400	102748530	9650	9650	9650	9650	879
580	20241017	105300	94266180	9660	9660	9660	9660	3
581	20241017	105200	94237200	9650	9650	9650	9650	185
582	20241017	105100	92451950	9700	9700	9700	9700	0
583	20241017	105000	92451950	9700	9700	9700	9700	0
584	20241017	104900	92451950	9700	9700	9700	9700	0
585	20241017	104800	92451950	9700	9700	9700	9700	0
586	20241017	104700	92451950	9700	9700	9700	9700	1
587	20241017	104600	92442250	9660	9670	9670	9660	1861
588	20241017	104500	74449410	9670	9670	9670	9670	0
589	20241017	104400	74449410	9670	9670	9670	9670	0
590	20241017	104300	74449410	9670	9670	9670	9670	362
591	20241017	104200	70948870	9700	9700	9700	9700	0
592	20241017	104100	70948870	9700	9700	9700	9700	1156
593	20241017	104000	59735670	9720	9720	9720	9720	0
594	20241017	103900	59735670	9720	9720	9720	9720	1
595	20241017	103800	59725950	9700	9700	9700	9700	0
596	20241017	103700	59725950	9700	9700	9700	9700	0
597	20241017	103600	59725950	9700	9720	9720	9700	1111
598	20241017	103500	48930730	9720	9720	9720	9720	0
599	20241017	103400	48930730	9720	9720	9720	9720	0
600	20241017	103300	48930730	9720	9720	9720	9720	0
601	20241017	103200	48930730	9720	9720	9720	9720	75
602	20241017	103100	48201730	9720	9720	9720	9720	0
603	20241017	103000	48201730	9720	9720	9720	9720	0
604	20241017	102900	48201730	9720	9720	9720	9720	0
605	20241017	102800	48201730	9720	9720	9720	9720	0
606	20241017	102700	48201730	9720	9720	9720	9720	0
607	20241017	102600	48201730	9720	9720	9720	9720	0
608	20241017	102500	48201730	9720	9720	9720	9720	0
609	20241017	102400	48201730	9720	9720	9720	9720	1
610	20241017	102300	48192010	9720	9720	9720	9720	0
611	20241017	102200	48192010	9720	9720	9720	9720	0
612	20241017	102100	48192010	9720	9720	9720	9720	5
613	20241017	102000	48143410	9720	9720	9720	9720	10
614	20241017	101900	48046210	9700	9700	9700	9700	0
615	20241017	101800	48046210	9700	9700	9700	9700	1
616	20241017	101700	48036510	9700	9700	9700	9700	0
617	20241017	101600	48036510	9700	9700	9700	9700	0
618	20241017	101500	48036510	9700	9700	9700	9700	0
619	20241017	101400	48036510	9700	9700	9700	9700	0
620	20241017	101300	48036510	9700	9700	9700	9700	0
621	20241017	101200	48036510	9700	9700	9700	9700	0
622	20241017	101100	48036510	9700	9700	9700	9700	0
623	20241017	101000	48036510	9700	9700	9700	9700	48
624	20241017	100900	47570910	9680	9680	9680	9680	0
625	20241017	100800	47570910	9680	9680	9680	9680	0
626	20241017	100700	47570910	9680	9680	9680	9680	0
627	20241017	100600	47570910	9680	9680	9680	9680	0
628	20241017	100500	47570910	9680	9680	9680	9680	0
629	20241017	100400	47570910	9680	9680	9680	9680	3
630	20241017	100300	47541870	9700	9700	9700	9700	1
631	20241017	100200	47532170	9670	9670	9670	9670	7
632	20241017	100100	47464480	9700	9700	9700	9700	1
633	20241017	100000	47454780	9670	9670	9670	9670	0
634	20241017	095900	47454780	9670	9670	9670	9670	171
635	20241017	095800	45801210	9680	9680	9680	9680	71
636	20241017	095700	45113930	9680	9680	9680	9680	0
637	20241017	095600	45113930	9680	9680	9680	9680	62
638	20241017	095500	44513770	9670	9670	9670	9670	92
639	20241017	095400	43624130	9660	9660	9660	9660	39
640	20241017	095300	43247390	9660	9660	9660	9660	62
641	20241017	095200	42648470	9660	9660	9660	9660	0
642	20241017	095100	42648470	9660	9660	9660	9660	0
643	20241017	095000	42648470	9660	9660	9660	9660	0
644	20241017	094900	42648470	9660	9660	9660	9660	0
645	20241017	094800	42648470	9660	9660	9660	9660	12
646	20241017	094700	42532550	9650	9650	9650	9650	0
647	20241017	094600	42532550	9650	9660	9660	9650	104
648	20241017	094500	41528920	9650	9650	9650	9650	0
649	20241017	094400	41528920	9650	9650	9650	9650	51
650	20241017	094300	41036770	9670	9670	9670	9670	0
651	20241017	094200	41036770	9670	9670	9670	9670	3
652	20241017	094100	41007760	9670	9670	9670	9670	3
653	20241017	094000	40978750	9650	9650	9650	9650	2
654	20241017	093900	40959450	9650	9650	9650	9650	1
655	20241017	093800	40949800	9690	9690	9690	9690	0
656	20241017	093700	40949800	9690	9690	9690	9690	0
657	20241017	093600	40949800	9690	9690	9690	9690	0
658	20241017	093500	40949800	9690	9690	9690	9690	85
659	20241017	093400	40126150	9690	9690	9690	9690	100
660	20241017	093300	39157150	9690	9690	9690	9690	0
661	20241017	093200	39157150	9690	9690	9690	9690	0
662	20241017	093100	39157150	9690	9690	9690	9690	3
663	20241017	093000	39128080	9700	9700	9700	9700	0
664	20241017	092900	39128080	9700	9700	9700	9700	50
665	20241017	092800	38643080	9700	9700	9700	9700	0
666	20241017	092700	38643080	9700	9700	9700	9700	1
667	20241017	092600	38633380	9700	9700	9700	9700	200
668	20241017	092500	36693380	9700	9700	9700	9700	0
669	20241017	092400	36693380	9700	9700	9700	9700	0
670	20241017	092300	36693380	9700	9700	9700	9700	0
671	20241017	092200	36693380	9700	9700	9700	9700	0
672	20241017	092100	36693380	9700	9700	9700	9700	10
673	20241017	092000	36596380	9700	9690	9700	9690	3
674	20241017	091900	36567300	9670	9670	9670	9670	1
675	20241017	091800	36557630	9650	9610	9650	9610	181
676	20241017	091700	34816220	9640	9650	9650	9640	165
677	20241017	091600	33225610	9640	9640	9650	9640	388
678	20241017	091500	29482290	9610	9670	9670	9600	1134
679	20241017	091400	18558060	9670	9670	9670	9670	211
680	20241017	091300	16517690	9750	9750	9750	9750	0
681	20241017	091200	16517690	9750	9750	9750	9750	0
682	20241017	091100	16517690	9750	9750	9750	9750	0
683	20241017	091000	16517690	9750	9730	9750	9730	100
684	20241017	090900	15543190	9750	9690	9750	9670	74
685	20241017	090800	14826230	9750	9710	9750	9690	401
686	20241017	090700	10938880	9700	9730	9730	9700	304
687	20241017	090600	7989720	9740	9760	9760	9740	782
688	20241017	090500	370630	9790	9790	9790	9790	0
689	20241017	090400	370630	9790	9790	9790	9790	2
690	20241017	090300	351050	9800	9800	9800	9800	1
691	20241017	090200	341250	9750	9750	9750	9750	1
692	20241017	090100	331500	9750	9750	9750	9750	0
693	20241017	090000	331500	9750	9750	9750	9750	34