KissMeData/039010/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192300	43440370	5990	5990	5990	5990	340
3	20241017	192200	43440370	5990	5990	5990	5990	0
4	20241017	192100	43440370	5990	5990	5990	5990	0
5	20241017	192000	43440370	5990	5990	5990	5990	0
6	20241017	191900	43440370	5990	5990	5990	5990	0
7	20241017	191800	43440370	5990	5990	5990	5990	0
8	20241017	191700	43440370	5990	5990	5990	5990	0
9	20241017	191600	43440370	5990	5990	5990	5990	0
10	20241017	191500	43440370	5990	5990	5990	5990	0
11	20241017	191400	43440370	5990	5990	5990	5990	0
12	20241017	191300	43440370	5990	5990	5990	5990	0
13	20241017	191200	43440370	5990	5990	5990	5990	0
14	20241017	191100	43440370	5990	5990	5990	5990	0
15	20241017	191000	43440370	5990	5990	5990	5990	0
16	20241017	190900	43440370	5990	5990	5990	5990	0
17	20241017	190800	43440370	5990	5990	5990	5990	0
18	20241017	190700	43440370	5990	5990	5990	5990	0
19	20241017	190600	43440370	5990	5990	5990	5990	0
20	20241017	190500	43440370	5990	5990	5990	5990	0
21	20241017	190400	43440370	5990	5990	5990	5990	0
22	20241017	190300	43440370	5990	5990	5990	5990	0
23	20241017	190200	43440370	5990	5990	5990	5990	0
24	20241017	190100	43440370	5990	5990	5990	5990	0
25	20241017	190000	43440370	5990	5990	5990	5990	0
26	20241017	185900	43440370	5990	5990	5990	5990	0
27	20241017	185800	43440370	5990	5990	5990	5990	0
28	20241017	185700	43440370	5990	5990	5990	5990	0
29	20241017	185600	43440370	5990	5990	5990	5990	0
30	20241017	185500	43440370	5990	5990	5990	5990	0
31	20241017	185400	43440370	5990	5990	5990	5990	0
32	20241017	185300	43440370	5990	5990	5990	5990	340
33	20241017	185200	43440370	5990	5990	5990	5990	0
34	20241017	185100	43440370	5990	5990	5990	5990	0
35	20241017	185000	43440370	5990	5990	5990	5990	0
36	20241017	184900	43440370	5990	5990	5990	5990	0
37	20241017	184800	43440370	5990	5990	5990	5990	0
38	20241017	184700	43440370	5990	5990	5990	5990	0
39	20241017	184600	43440370	5990	5990	5990	5990	0
40	20241017	184500	43440370	5990	5990	5990	5990	0
41	20241017	184400	43440370	5990	5990	5990	5990	0
42	20241017	184300	43440370	5990	5990	5990	5990	0
43	20241017	184200	43440370	5990	5990	5990	5990	0
44	20241017	184100	43440370	5990	5990	5990	5990	0
45	20241017	184000	43440370	5990	5990	5990	5990	0
46	20241017	183900	43440370	5990	5990	5990	5990	0
47	20241017	183800	43440370	5990	5990	5990	5990	0
48	20241017	183700	43440370	5990	5990	5990	5990	0
49	20241017	183600	43440370	5990	5990	5990	5990	0
50	20241017	183500	43440370	5990	5990	5990	5990	0
51	20241017	183400	43440370	5990	5990	5990	5990	0
52	20241017	183300	43440370	5990	5990	5990	5990	0
53	20241017	183200	43440370	5990	5990	5990	5990	0
54	20241017	183100	43440370	5990	5990	5990	5990	0
55	20241017	183000	43440370	5990	5990	5990	5990	0
56	20241017	182900	43440370	5990	5990	5990	5990	0
57	20241017	182800	43440370	5990	5990	5990	5990	0
58	20241017	182700	43440370	5990	5990	5990	5990	0
59	20241017	182600	43440370	5990	5990	5990	5990	0
60	20241017	182500	43440370	5990	5990	5990	5990	0
61	20241017	182400	43440370	5990	5990	5990	5990	0
62	20241017	182300	43440370	5990	5990	5990	5990	340
63	20241017	182200	43440370	5990	5990	5990	5990	0
64	20241017	182100	43440370	5990	5990	5990	5990	0
65	20241017	182000	43440370	5990	5990	5990	5990	0
66	20241017	181900	43440370	5990	5990	5990	5990	0
67	20241017	181800	43440370	5990	5990	5990	5990	0
68	20241017	181700	43440370	5990	5990	5990	5990	0
69	20241017	181600	43440370	5990	5990	5990	5990	0
70	20241017	181500	43440370	5990	5990	5990	5990	0
71	20241017	181400	43440370	5990	5990	5990	5990	0
72	20241017	181300	43440370	5990	5990	5990	5990	0
73	20241017	181200	43440370	5990	5990	5990	5990	0
74	20241017	181100	43440370	5990	5990	5990	5990	0
75	20241017	181000	43440370	5990	5990	5990	5990	0
76	20241017	180900	43440370	5990	5990	5990	5990	0
77	20241017	180800	43440370	5990	5990	5990	5990	0
78	20241017	180700	43440370	5990	5990	5990	5990	0
79	20241017	180600	43440370	5990	5990	5990	5990	0
80	20241017	180500	43440370	5990	5990	5990	5990	0
81	20241017	180400	43440370	5990	5990	5990	5990	0
82	20241017	180300	43440370	5990	5990	5990	5990	0
83	20241017	180200	43440370	5990	5990	5990	5990	0
84	20241017	180100	43440370	5990	5990	5990	5990	0
85	20241017	180000	43440370	5990	5990	5990	5990	0
86	20241017	175900	43440370	5990	5990	5990	5990	0
87	20241017	175800	43440370	5990	5990	5990	5990	0
88	20241017	175700	43440370	5990	5990	5990	5990	0
89	20241017	175600	43440370	5990	5990	5990	5990	0
90	20241017	175500	43440370	5990	5990	5990	5990	0
91	20241017	175400	43440370	5990	5990	5990	5990	0
92	20241017	175300	43440370	5990	5990	5990	5990	340
93	20241017	175200	43440370	5990	5990	5990	5990	0
94	20241017	175100	43440370	5990	5990	5990	5990	0
95	20241017	175000	43440370	5990	5990	5990	5990	0
96	20241017	174900	43440370	5990	5990	5990	5990	0
97	20241017	174800	43440370	5990	5990	5990	5990	0
98	20241017	174700	43440370	5990	5990	5990	5990	0
99	20241017	174600	43440370	5990	5990	5990	5990	0
100	20241017	174500	43440370	5990	5990	5990	5990	0
101	20241017	174400	43440370	5990	5990	5990	5990	0
102	20241017	174300	43440370	5990	5990	5990	5990	0
103	20241017	174200	43440370	5990	5990	5990	5990	0
104	20241017	174100	43440370	5990	5990	5990	5990	0
105	20241017	174000	43440370	5990	5990	5990	5990	0
106	20241017	173900	43440370	5990	5990	5990	5990	0
107	20241017	173800	43440370	5990	5990	5990	5990	0
108	20241017	173700	43440370	5990	5990	5990	5990	0
109	20241017	173600	43440370	5990	5990	5990	5990	0
110	20241017	173500	43440370	5990	5990	5990	5990	0
111	20241017	173400	43440370	5990	5990	5990	5990	0
112	20241017	173300	43440370	5990	5990	5990	5990	0
113	20241017	173200	43440370	5990	5990	5990	5990	0
114	20241017	173100	43440370	5990	5990	5990	5990	0
115	20241017	173000	43440370	5990	5990	5990	5990	0
116	20241017	172900	43440370	5990	5990	5990	5990	0
117	20241017	172800	43440370	5990	5990	5990	5990	0
118	20241017	172700	43440370	5990	5990	5990	5990	0
119	20241017	172600	43440370	5990	5990	5990	5990	0
120	20241017	172500	43440370	5990	5990	5990	5990	0
121	20241017	172400	43440370	5990	5990	5990	5990	0
122	20241017	172300	43440370	5990	5990	5990	5990	340
123	20241017	172200	43440370	5990	5990	5990	5990	0
124	20241017	172100	43440370	5990	5990	5990	5990	0
125	20241017	172000	43440370	5990	5990	5990	5990	0
126	20241017	171900	43440370	5990	5990	5990	5990	0
127	20241017	171800	43440370	5990	5990	5990	5990	0
128	20241017	171700	43440370	5990	5990	5990	5990	0
129	20241017	171600	43440370	5990	5990	5990	5990	0
130	20241017	171500	43440370	5990	5990	5990	5990	0
131	20241017	171400	43440370	5990	5990	5990	5990	0
132	20241017	171300	43440370	5990	5990	5990	5990	0
133	20241017	171200	43440370	5990	5990	5990	5990	0
134	20241017	171100	43440370	5990	5990	5990	5990	0
135	20241017	171000	43440370	5990	5990	5990	5990	0
136	20241017	170900	43440370	5990	5990	5990	5990	0
137	20241017	170800	43440370	5990	5990	5990	5990	0
138	20241017	170700	43440370	5990	5990	5990	5990	0
139	20241017	170600	43440370	5990	5990	5990	5990	0
140	20241017	170500	43440370	5990	5990	5990	5990	0
141	20241017	170400	43440370	5990	5990	5990	5990	0
142	20241017	170300	43440370	5990	5990	5990	5990	0
143	20241017	170200	43440370	5990	5990	5990	5990	0
144	20241017	170100	43440370	5990	5990	5990	5990	0
145	20241017	170000	43440370	5990	5990	5990	5990	0
146	20241017	165900	43440370	5990	5990	5990	5990	0
147	20241017	165800	43440370	5990	5990	5990	5990	0
148	20241017	165700	43440370	5990	5990	5990	5990	0
149	20241017	165600	43440370	5990	5990	5990	5990	0
150	20241017	165500	43440370	5990	5990	5990	5990	0
151	20241017	165400	43440370	5990	5990	5990	5990	0
152	20241017	165300	43440370	5990	5990	5990	5990	340
153	20241017	165200	43440370	5990	5990	5990	5990	0
154	20241017	165100	43440370	5990	5990	5990	5990	0
155	20241017	165000	43440370	5990	5990	5990	5990	0
156	20241017	164900	43440370	5990	5990	5990	5990	0
157	20241017	164800	43440370	5990	5990	5990	5990	0
158	20241017	164700	43440370	5990	5990	5990	5990	0
159	20241017	164600	43440370	5990	5990	5990	5990	0
160	20241017	164500	43440370	5990	5990	5990	5990	0
161	20241017	164400	43440370	5990	5990	5990	5990	0
162	20241017	164300	43440370	5990	5990	5990	5990	0
163	20241017	164200	43440370	5990	5990	5990	5990	0
164	20241017	164100	43440370	5990	5990	5990	5990	0
165	20241017	164000	43440370	5990	5990	5990	5990	0
166	20241017	163900	43440370	5990	5990	5990	5990	0
167	20241017	163800	43440370	5990	5990	5990	5990	0
168	20241017	163700	43440370	5990	5990	5990	5990	0
169	20241017	163600	43440370	5990	5990	5990	5990	0
170	20241017	163500	43440370	5990	5990	5990	5990	0
171	20241017	163400	43440370	5990	5990	5990	5990	0
172	20241017	163300	43440370	5990	5990	5990	5990	0
173	20241017	163200	43440370	5990	5990	5990	5990	0
174	20241017	163100	43440370	5990	5990	5990	5990	0
175	20241017	163000	43440370	5990	5990	5990	5990	0
176	20241017	162900	43440370	5990	5990	5990	5990	0
177	20241017	162800	43440370	5990	5990	5990	5990	0
178	20241017	162700	43440370	5990	5990	5990	5990	0
179	20241017	162600	43440370	5990	5990	5990	5990	0
180	20241017	162500	43440370	5990	5990	5990	5990	0
181	20241017	162400	43440370	5990	5990	5990	5990	0
182	20241017	162300	43440370	5990	5990	5990	5990	340
183	20241017	162200	43440370	5990	5990	5990	5990	0
184	20241017	162100	43440370	5990	5990	5990	5990	0
185	20241017	162000	43440370	5990	5990	5990	5990	0
186	20241017	161900	43440370	5990	5990	5990	5990	0
187	20241017	161800	43440370	5990	5990	5990	5990	0
188	20241017	161700	43440370	5990	5990	5990	5990	0
189	20241017	161600	43440370	5990	5990	5990	5990	0
190	20241017	161500	43440370	5990	5990	5990	5990	0
191	20241017	161400	43440370	5990	5990	5990	5990	0
192	20241017	161300	43440370	5990	5990	5990	5990	0
193	20241017	161200	43440370	5990	5990	5990	5990	0
194	20241017	161100	43440370	5990	5990	5990	5990	0
195	20241017	161000	43440370	5990	5990	5990	5990	0
196	20241017	160900	43440370	5990	5990	5990	5990	0
197	20241017	160800	43440370	5990	5990	5990	5990	0
198	20241017	160700	43440370	5990	5990	5990	5990	0
199	20241017	160600	43440370	5990	5990	5990	5990	0
200	20241017	160500	43440370	5990	5990	5990	5990	0
201	20241017	160400	43440370	5990	5990	5990	5990	0
202	20241017	160300	43440370	5990	5990	5990	5990	0
203	20241017	160200	43440370	5990	5990	5990	5990	0
204	20241017	160100	43440370	5990	5990	5990	5990	0
205	20241017	160000	43440370	5990	5990	5990	5990	0
206	20241017	155900	43440370	5990	5990	5990	5990	0
207	20241017	155800	43440370	5990	5990	5990	5990	0
208	20241017	155700	43440370	5990	5990	5990	5990	0
209	20241017	155600	43440370	5990	5990	5990	5990	0
210	20241017	155500	43440370	5990	5990	5990	5990	0
211	20241017	155400	43440370	5990	5990	5990	5990	0
212	20241017	155300	43440370	5990	5990	5990	5990	340
213	20241017	155200	43440370	5990	5990	5990	5990	0
214	20241017	155100	43440370	5990	5990	5990	5990	0
215	20241017	155000	43440370	5990	5990	5990	5990	0
216	20241017	154900	43440370	5990	5990	5990	5990	0
217	20241017	154800	43440370	5990	5990	5990	5990	0
218	20241017	154700	43440370	5990	5990	5990	5990	0
219	20241017	154600	43440370	5990	5990	5990	5990	0
220	20241017	154500	43440370	5990	5990	5990	5990	0
221	20241017	154400	43440370	5990	5990	5990	5990	0
222	20241017	154300	43440370	5990	5990	5990	5990	0
223	20241017	154200	43440370	5990	5990	5990	5990	0
224	20241017	154100	43440370	5990	5990	5990	5990	0
225	20241017	154000	43440370	5990	5990	5990	5990	0
226	20241017	153900	43440370	5990	5990	5990	5990	0
227	20241017	153800	43440370	5990	5990	5990	5990	0
228	20241017	153700	43440370	5990	5990	5990	5990	0
229	20241017	153600	43440370	5990	5990	5990	5990	0
230	20241017	153500	43440370	5990	5990	5990	5990	0
231	20241017	153400	43440370	5990	5990	5990	5990	0
232	20241017	153300	43440370	5990	5990	5990	5990	0
233	20241017	153200	43440370	5990	5990	5990	5990	0
234	20241017	153100	43440370	5990	5990	5990	5990	0
235	20241017	153000	43440370	5990	5990	5990	5990	340
236	20241017	152900	41403770	5940	5940	5940	5940	0
237	20241017	152800	41403770	5940	5940	5940	5940	0
238	20241017	152700	41403770	5940	5940	5940	5940	0
239	20241017	152600	41403770	5940	5940	5940	5940	0
240	20241017	152500	41403770	5940	5940	5940	5940	0
241	20241017	152400	41403770	5940	5940	5940	5940	0
242	20241017	152300	41403770	5940	5940	5940	5940	0
243	20241017	152200	41403770	5940	5940	5940	5940	0
244	20241017	152100	41403770	5940	5940	5940	5940	0
245	20241017	152000	41403770	5940	5940	5940	5940	0
246	20241017	151900	41403770	5940	5940	5940	5940	0
247	20241017	151800	41403770	5940	5960	5960	5940	317
248	20241017	151700	39518500	5950	5950	5950	5950	0
249	20241017	151600	39518500	5950	5950	5950	5950	0
250	20241017	151500	39518500	5950	5950	5950	5950	0
251	20241017	151400	39518500	5950	5950	5950	5950	0
252	20241017	151300	39518500	5950	5950	5950	5950	0
253	20241017	151200	39518500	5950	5950	5950	5950	0
254	20241017	151100	39518500	5950	5950	5950	5950	0
255	20241017	151000	39518500	5950	5950	5950	5950	0
256	20241017	150900	39518500	5950	5950	5950	5950	0
257	20241017	150800	39518500	5950	5950	5950	5950	0
258	20241017	150700	39518500	5950	5950	5950	5950	72
259	20241017	150600	39090100	5940	5940	5940	5940	0
260	20241017	150500	39090100	5940	5940	5940	5940	0
261	20241017	150400	39090100	5940	5940	5940	5940	0
262	20241017	150300	39090100	5940	5940	5940	5940	0
263	20241017	150200	39090100	5940	5940	5940	5940	0
264	20241017	150100	39090100	5940	5940	5940	5940	0
265	20241017	150000	39090100	5940	5940	5940	5940	0
266	20241017	145900	39090100	5940	5940	5940	5940	0
267	20241017	145800	39090100	5940	5940	5940	5940	0
268	20241017	145700	39090100	5940	5940	5940	5940	1
269	20241017	145600	39084160	5950	5950	5950	5950	0
270	20241017	145500	39084160	5950	5950	5950	5950	0
271	20241017	145400	39084160	5950	5950	5950	5950	0
272	20241017	145300	39084160	5950	5950	5950	5950	0
273	20241017	145200	39084160	5950	5950	5950	5950	0
274	20241017	145100	39084160	5950	5950	5950	5950	2
275	20241017	145000	39072260	5940	5940	5940	5940	0
276	20241017	144900	39072260	5940	5940	5940	5940	167
277	20241017	144800	38080280	5950	5950	5950	5950	0
278	20241017	144700	38080280	5950	5950	5950	5950	0
279	20241017	144600	38080280	5950	5950	5950	5950	0
280	20241017	144500	38080280	5950	5950	5950	5950	104
281	20241017	144400	37461480	5990	5990	5990	5990	0
282	20241017	144300	37461480	5990	5990	5990	5990	0
283	20241017	144200	37461480	5990	5990	5990	5990	0
284	20241017	144100	37461480	5990	5990	5990	5990	0
285	20241017	144000	37461480	5990	5990	5990	5990	0
286	20241017	143900	37461480	5990	5990	5990	5990	0
287	20241017	143800	37461480	5990	5990	5990	5990	0
288	20241017	143700	37461480	5990	5990	5990	5990	50
289	20241017	143600	37161980	5950	5950	5950	5950	84
290	20241017	143500	36662180	5950	5950	5950	5950	0
291	20241017	143400	36662180	5950	5950	5950	5950	2
292	20241017	143300	36650280	5940	5940	5940	5940	0
293	20241017	143200	36650280	5940	5940	5940	5940	0
294	20241017	143100	36650280	5940	5940	5940	5940	0
295	20241017	143000	36650280	5940	5940	5940	5940	8
296	20241017	142900	36602760	5940	5940	5940	5940	0
297	20241017	142800	36602760	5940	5940	5940	5940	2
298	20241017	142700	36590880	5940	5940	5940	5940	4
299	20241017	142600	36567120	5940	5940	5940	5940	3
300	20241017	142500	36549300	5940	5940	5940	5940	5
301	20241017	142400	36519600	5940	5940	5940	5940	6
302	20241017	142300	36483960	5940	5940	5940	5940	8
303	20241017	142200	36436440	5940	5940	5940	5940	0
304	20241017	142100	36436440	5940	5940	5940	5940	7
305	20241017	142000	36394860	5940	5940	5940	5940	0
306	20241017	141900	36394860	5940	5940	5940	5940	8
307	20241017	141800	36347340	5940	5940	5940	5940	0
308	20241017	141700	36347340	5940	5940	5940	5940	8
309	20241017	141600	36299820	5940	5940	5940	5940	3
310	20241017	141500	36282000	5940	5940	5940	5940	5
311	20241017	141400	36252300	5940	5940	5940	5940	3
312	20241017	141300	36234480	5940	5940	5940	5940	5
313	20241017	141200	36204780	5940	5940	5940	5940	3
314	20241017	141100	36186960	5940	5940	5940	5940	3
315	20241017	141000	36169140	5940	5940	5940	5940	5
316	20241017	140900	36139440	5940	5940	5940	5940	3
317	20241017	140800	36121620	5940	5940	5940	5940	5
318	20241017	140700	36091920	5940	5940	5940	5940	3
319	20241017	140600	36074100	5940	5940	5940	5940	4
320	20241017	140500	36050340	5940	5940	5940	5940	3
321	20241017	140400	36032520	5940	5940	5940	5940	8
322	20241017	140300	35985000	5940	5940	5940	5940	0
323	20241017	140200	35985000	5940	5940	5940	5940	7
324	20241017	140100	35943420	5940	5940	5940	5940	0
325	20241017	140000	35943420	5940	5940	5940	5940	8
326	20241017	135900	35895900	5940	5940	5940	5940	3
327	20241017	135800	35878080	5940	5940	5940	5940	5
328	20241017	135700	35848380	5940	5940	5940	5940	5
329	20241017	135600	35818680	5940	5940	5940	5940	5
330	20241017	135500	35788980	5980	5980	5980	5980	0
331	20241017	135400	35788980	5980	5980	5980	5980	1
332	20241017	135300	35783000	5940	5940	5940	5940	6
333	20241017	135200	35747360	5950	5950	5950	5950	68
334	20241017	135100	35342760	5950	5950	5950	5950	5
335	20241017	135000	35313010	5950	5950	5950	5950	6
336	20241017	134900	35277310	5950	5950	5950	5950	5
337	20241017	134800	35247560	5990	5970	5990	5970	43
338	20241017	134700	34990550	5950	5950	5950	5950	8
339	20241017	134600	34942950	5950	5950	5950	5950	0
340	20241017	134500	34942950	5950	5950	5950	5950	7
341	20241017	134400	34901300	5950	5950	5950	5950	0
342	20241017	134300	34901300	5950	5950	5950	5950	8
343	20241017	134200	34853700	5970	5970	5970	5970	1
344	20241017	134100	34847730	5950	5950	5950	5950	7
345	20241017	134000	34806080	5950	5950	5950	5950	3
346	20241017	133900	34788230	5950	5950	5950	5950	4
347	20241017	133800	34764430	5950	5950	5950	5950	3
348	20241017	133700	34746580	5950	5950	5950	5950	2
349	20241017	133600	34734680	5950	5970	5970	5950	6
350	20241017	133500	34698960	5950	5950	5950	5950	2
351	20241017	133400	34687060	5950	5950	5950	5950	5
352	20241017	133300	34657310	5950	5950	5950	5950	3
353	20241017	133200	34639460	5950	5950	5950	5950	8
354	20241017	133100	34591860	5970	5970	5970	5970	0
355	20241017	133000	34591860	5970	5960	5970	5960	6
356	20241017	132900	34556090	5960	5960	5960	5960	50
357	20241017	132800	34258090	5990	5960	5990	5960	9
358	20241017	132700	34204420	5960	5960	5960	5960	0
359	20241017	132600	34204420	5960	5960	5960	5960	9
360	20241017	132500	34150780	5990	5990	5990	5990	0
361	20241017	132400	34150780	5990	5960	5990	5960	9
362	20241017	132300	34097090	5990	5990	5990	5990	0
363	20241017	132200	34097090	5990	5960	5990	5960	6
364	20241017	132100	34061300	5990	5960	5990	5960	6
365	20241017	132000	34025510	5990	5990	5990	5990	1
366	20241017	131900	34019520	5960	5960	5960	5960	5
367	20241017	131800	33989720	5990	5990	5990	5990	1
368	20241017	131700	33983730	5990	5960	5990	5960	10
369	20241017	131600	33924100	5990	5990	5990	5990	1
370	20241017	131500	33918110	5960	5960	5970	5960	8
371	20241017	131400	33870420	5990	5990	5990	5990	0
372	20241017	131300	33870420	5990	5960	5990	5960	6
373	20241017	131200	33834630	5960	5970	5970	5960	6
374	20241017	131100	33798860	5990	5960	5990	5960	5
375	20241017	131000	33769030	5990	5990	5990	5990	0
376	20241017	130900	33769030	5990	5960	5990	5960	9
377	20241017	130800	33715360	5990	5980	5990	5970	4
378	20241017	130700	33691450	5980	5960	5980	5960	25
379	20241017	130600	33542050	5970	5970	5970	5970	222
380	20241017	130500	32216710	5970	5970	5970	5970	8
381	20241017	130400	32168950	5970	5970	5970	5970	2
382	20241017	130300	32157010	5970	5970	5970	5970	0
383	20241017	130200	32157010	5970	5970	5970	5970	31
384	20241017	130100	31971940	5970	5970	5970	5970	26
385	20241017	130000	31816720	5970	5970	5980	5970	9
386	20241017	125900	31762980	5970	5970	5970	5970	3
387	20241017	125800	31745070	5970	5970	5970	5970	4
388	20241017	125700	31721190	5970	5970	5970	5970	2
389	20241017	125600	31709250	5970	5970	5970	5970	8
390	20241017	125500	31661490	5980	5980	5980	5980	0
391	20241017	125400	31661490	5980	5970	5980	5970	6
392	20241017	125300	31625660	5970	5970	5970	5970	3
393	20241017	125200	31607750	5970	5970	5970	5970	7
394	20241017	125100	31565960	5970	5970	5970	5970	0
395	20241017	125000	31565960	5970	5970	5970	5970	8
396	20241017	124900	31518200	5970	5970	5970	5970	2
397	20241017	124800	31506260	5980	5970	5980	5970	6
398	20241017	124700	31470430	5980	5970	5980	5970	23
399	20241017	124600	31332920	5970	5970	5970	5970	0
400	20241017	124500	31332920	5970	5970	5970	5970	8
401	20241017	124400	31285160	5970	5970	5970	5970	0
402	20241017	124300	31285160	5970	5970	5970	5970	33
403	20241017	124200	31088150	5980	5970	5980	5970	3
404	20241017	124100	31070230	5970	5970	5970	5970	6
405	20241017	124000	31034410	5970	5970	5970	5970	3
406	20241017	123900	31016500	5970	5960	5970	5960	97
407	20241017	123800	30437460	5960	5960	5960	5960	3
408	20241017	123700	30419580	5960	5960	5960	5960	5
409	20241017	123600	30389780	5960	5950	5960	5950	40
410	20241017	123500	30151750	5950	5950	5950	5950	5
411	20241017	123400	30122000	5980	5950	5980	5950	360
412	20241017	123300	27976700	5950	5950	5950	5950	8
413	20241017	123200	27929100	5950	5950	5950	5950	2
414	20241017	123100	27917200	5970	5950	5970	5950	104
415	20241017	123000	27296400	5940	5940	5940	5940	3
416	20241017	122900	27278580	5940	5940	5940	5940	0
417	20241017	122800	27278580	5940	5940	5940	5940	8
418	20241017	122700	27231060	5940	5940	5940	5940	0
419	20241017	122600	27231060	5940	5940	5940	5940	54
420	20241017	122500	26910300	5940	5940	5940	5940	0
421	20241017	122400	26910300	5940	5940	5940	5940	7
422	20241017	122300	26868720	5940	5940	5940	5940	2
423	20241017	122200	26856840	5940	5940	5940	5940	5
424	20241017	122100	26827140	5940	5940	5940	5940	3
425	20241017	122000	26809320	5940	5940	5940	5940	5
426	20241017	121900	26779620	5940	5940	5940	5940	3
427	20241017	121800	26761800	5940	5940	5940	5940	7
428	20241017	121700	26720220	5940	5940	5940	5940	0
429	20241017	121600	26720220	5940	5940	5940	5940	7
430	20241017	121500	26678640	5940	5940	5940	5940	0
431	20241017	121400	26678640	5940	5940	5940	5940	8
432	20241017	121300	26631120	5940	5940	5940	5940	3
433	20241017	121200	26613300	5940	5940	5940	5940	0
434	20241017	121100	26613300	5940	5940	5940	5940	8
435	20241017	121000	26565780	5940	5940	5940	5940	0
436	20241017	120900	26565780	5940	5940	5940	5940	8
437	20241017	120800	26518260	5940	5940	5940	5940	0
438	20241017	120700	26518260	5940	5940	5940	5940	8
439	20241017	120600	26470740	5940	5940	5940	5940	3
440	20241017	120500	26452920	5940	5940	5940	5940	5
441	20241017	120400	26423220	5940	5940	5940	5940	3
442	20241017	120300	26405400	5940	5940	5940	5940	4
443	20241017	120200	26381640	5940	5940	5940	5940	3
444	20241017	120100	26363820	5940	5940	5940	5940	8
445	20241017	120000	26316300	5940	5940	5940	5940	0
446	20241017	115900	26316300	5940	5940	5940	5940	8
447	20241017	115800	26268780	5940	5940	5940	5940	0
448	20241017	115700	26268780	5940	5940	5940	5940	8
449	20241017	115600	26221260	5940	5940	5940	5940	3
450	20241017	115500	26203440	5940	5940	5940	5940	0
451	20241017	115400	26203440	5940	5940	5940	5940	244
452	20241017	115300	24754080	5940	5940	5940	5940	0
453	20241017	115200	24754080	5940	5940	5940	5940	8
454	20241017	115100	24706560	5940	5940	5940	5940	0
455	20241017	115000	24706560	5940	5940	5940	5940	7
456	20241017	114900	24664980	5940	5940	5940	5940	3
457	20241017	114800	24647160	5940	5940	5940	5940	5
458	20241017	114700	24617460	5940	5940	5940	5940	3
459	20241017	114600	24599640	5940	5940	5940	5940	5
460	20241017	114500	24569940	5940	5940	5940	5940	2
461	20241017	114400	24558060	5940	5940	5940	5940	7
462	20241017	114300	24516480	5940	5940	5940	5940	0
463	20241017	114200	24516480	5940	5940	5940	5940	7
464	20241017	114100	24474900	5940	5940	5940	5940	0
465	20241017	114000	24474900	5940	5940	5940	5940	3
466	20241017	113900	24457080	5940	5940	5940	5940	0
467	20241017	113800	24457080	5940	5940	5940	5940	0
468	20241017	113700	24457080	5940	5940	5940	5940	0
469	20241017	113600	24457080	5940	5940	5940	5940	0
470	20241017	113500	24457080	5940	5940	5940	5940	0
471	20241017	113400	24457080	5940	5940	5940	5940	0
472	20241017	113300	24457080	5940	5940	5940	5940	144
473	20241017	113200	23601720	5940	5940	5940	5940	0
474	20241017	113100	23601720	5940	5940	5940	5940	0
475	20241017	113000	23601720	5940	5940	5940	5940	0
476	20241017	112900	23601720	5940	5940	5940	5940	0
477	20241017	112800	23601720	5940	5940	5940	5940	0
478	20241017	112700	23601720	5940	5940	5940	5940	0
479	20241017	112600	23601720	5940	5940	5940	5940	0
480	20241017	112500	23601720	5940	5940	5940	5940	0
481	20241017	112400	23601720	5940	5940	5940	5940	10
482	20241017	112300	23542320	5940	5940	5940	5940	0
483	20241017	112200	23542320	5940	5940	5940	5940	0
484	20241017	112100	23542320	5940	5940	5940	5940	0
485	20241017	112000	23542320	5940	5940	5940	5940	0
486	20241017	111900	23542320	5940	5940	5940	5940	0
487	20241017	111800	23542320	5940	5940	5940	5940	0
488	20241017	111700	23542320	5940	5940	5940	5940	0
489	20241017	111600	23542320	5940	5940	5940	5940	50
490	20241017	111500	23245320	5940	5940	5940	5940	0
491	20241017	111400	23245320	5940	5940	5940	5940	0
492	20241017	111300	23245320	5940	5940	5940	5940	0
493	20241017	111200	23245320	5940	5940	5940	5940	0
494	20241017	111100	23245320	5940	5940	5940	5940	0
495	20241017	111000	23245320	5940	5940	5940	5940	0
496	20241017	110900	23245320	5940	5940	5940	5940	0
497	20241017	110800	23245320	5940	5940	5940	5940	0
498	20241017	110700	23245320	5940	5940	5940	5940	0
499	20241017	110600	23245320	5940	5940	5940	5940	525
500	20241017	110500	20126820	5940	5940	5940	5940	10
501	20241017	110400	20067420	5950	5950	5950	5950	0
502	20241017	110300	20067420	5950	5950	5950	5950	0
503	20241017	110200	20067420	5950	5950	5950	5950	0
504	20241017	110100	20067420	5950	5950	5950	5950	0
505	20241017	110000	20067420	5950	5950	5950	5950	0
506	20241017	105900	20067420	5950	5950	5950	5950	0
507	20241017	105800	20067420	5950	5950	5950	5950	680
508	20241017	105700	16021420	5950	5950	5950	5950	0
509	20241017	105600	16021420	5950	5950	5950	5950	0
510	20241017	105500	16021420	5950	5950	5950	5950	0
511	20241017	105400	16021420	5950	5950	5950	5950	0
512	20241017	105300	16021420	5950	5950	5950	5950	0
513	20241017	105200	16021420	5950	5950	5950	5950	0
514	20241017	105100	16021420	5950	5950	5950	5950	0
515	20241017	105000	16021420	5950	5950	5950	5950	0
516	20241017	104900	16021420	5950	5950	5950	5950	0
517	20241017	104800	16021420	5950	5950	5950	5950	0
518	20241017	104700	16021420	5950	5950	5950	5950	0
519	20241017	104600	16021420	5950	5950	5950	5950	0
520	20241017	104500	16021420	5950	5950	5950	5950	0
521	20241017	104400	16021420	5950	5950	5950	5950	0
522	20241017	104300	16021420	5950	5950	5950	5950	0
523	20241017	104200	16021420	5950	5950	5950	5950	0
524	20241017	104100	16021420	5950	5950	5950	5950	30
525	20241017	104000	15842920	5950	5950	5950	5950	0
526	20241017	103900	15842920	5950	5950	5950	5950	0
527	20241017	103800	15842920	5950	5950	5950	5950	9
528	20241017	103700	15789370	5960	5960	5960	5960	2001
529	20241017	103600	3863410	5960	5960	5960	5960	0
530	20241017	103500	3863410	5960	5960	5960	5960	0
531	20241017	103400	3863410	5960	5960	5960	5960	0
532	20241017	103300	3863410	5960	5960	5960	5960	0
533	20241017	103200	3863410	5960	5960	5960	5960	0
534	20241017	103100	3863410	5960	5960	5960	5960	0
535	20241017	103000	3863410	5960	5960	5960	5960	0
536	20241017	102900	3863410	5960	5960	5960	5960	5
537	20241017	102800	3833610	5970	5970	5970	5970	0
538	20241017	102700	3833610	5970	5970	5970	5970	0
539	20241017	102600	3833610	5970	5970	5970	5970	0
540	20241017	102500	3833610	5970	5970	5970	5970	0
541	20241017	102400	3833610	5970	5970	5970	5970	60
542	20241017	102300	3475410	5970	5970	5970	5970	0
543	20241017	102200	3475410	5970	5970	5970	5970	0
544	20241017	102100	3475410	5970	5970	5970	5970	0
545	20241017	102000	3475410	5970	5970	5970	5970	7
546	20241017	101900	3433620	5970	5970	5970	5970	0
547	20241017	101800	3433620	5970	5970	5970	5970	0
548	20241017	101700	3433620	5970	5970	5970	5970	0
549	20241017	101600	3433620	5970	5970	5970	5970	0
550	20241017	101500	3433620	5970	5970	5970	5970	0
551	20241017	101400	3433620	5970	5970	5970	5970	0
552	20241017	101300	3433620	5970	5970	5970	5970	0
553	20241017	101200	3433620	5970	5970	5970	5970	9
554	20241017	101100	3379890	5970	5970	5970	5970	0
555	20241017	101000	3379890	5970	5970	5970	5970	0
556	20241017	100900	3379890	5970	5970	5970	5970	0
557	20241017	100800	3379890	5970	5970	5970	5970	0
558	20241017	100700	3379890	5970	5970	5970	5970	0
559	20241017	100600	3379890	5970	5970	5970	5970	0
560	20241017	100500	3379890	5970	5970	5970	5970	0
561	20241017	100400	3379890	5970	5970	5970	5970	0
562	20241017	100300	3379890	5970	5970	5970	5970	0
563	20241017	100200	3379890	5970	5970	5970	5970	0
564	20241017	100100	3379890	5970	5970	5970	5970	0
565	20241017	100000	3379890	5970	5970	5970	5970	50
566	20241017	095900	3081390	5970	5970	5970	5970	0
567	20241017	095800	3081390	5970	5970	5970	5970	0
568	20241017	095700	3081390	5970	5970	5970	5970	0
569	20241017	095600	3081390	5970	5970	5970	5970	0
570	20241017	095500	3081390	5970	5970	5970	5970	0
571	20241017	095400	3081390	5970	5970	5970	5970	0
572	20241017	095300	3081390	5970	5970	5970	5970	0
573	20241017	095200	3081390	5970	5970	5970	5970	0
574	20241017	095100	3081390	5970	5970	5970	5970	0
575	20241017	095000	3081390	5970	5970	5970	5970	0
576	20241017	094900	3081390	5970	5970	5970	5970	0
577	20241017	094800	3081390	5970	5970	5970	5970	0
578	20241017	094700	3081390	5970	5970	5970	5970	0
579	20241017	094600	3081390	5970	5970	5970	5970	0
580	20241017	094500	3081390	5970	5970	5970	5970	0
581	20241017	094400	3081390	5970	5970	5970	5970	0
582	20241017	094300	3081390	5970	5970	5970	5970	0
583	20241017	094200	3081390	5970	5970	5970	5970	0
584	20241017	094100	3081390	5970	5970	5970	5970	2
585	20241017	094000	3069450	5970	5970	5970	5970	2
586	20241017	093900	3057510	5970	5970	5970	5970	94
587	20241017	093800	2496330	5970	5970	5970	5970	6
588	20241017	093700	2460510	5970	5970	5970	5970	100
589	20241017	093600	1863510	5970	5970	5970	5970	0
590	20241017	093500	1863510	5970	5970	5970	5970	1
591	20241017	093400	1857540	5970	5970	5970	5970	0
592	20241017	093300	1857540	5970	5970	5970	5970	0
593	20241017	093200	1857540	5970	5970	5970	5970	20
594	20241017	093100	1738140	5970	5970	5970	5970	0
595	20241017	093000	1738140	5970	5970	5970	5970	64
596	20241017	092900	1356060	5970	5970	5970	5970	0
597	20241017	092800	1356060	5970	5970	5970	5970	37
598	20241017	092700	1135170	5970	5970	5970	5970	100
599	20241017	092600	538170	5970	5970	5970	5970	0
600	20241017	092500	538170	5970	5970	5970	5970	0
601	20241017	092400	538170	5970	5970	5970	5970	0
602	20241017	092300	538170	5970	5970	5970	5970	0
603	20241017	092200	538170	5970	5970	5970	5970	0
604	20241017	092100	538170	5970	5970	5970	5970	0
605	20241017	092000	538170	5970	5970	5970	5970	0
606	20241017	091900	538170	5970	5970	5970	5970	0
607	20241017	091800	538170	5970	5970	5970	5970	0
608	20241017	091700	538170	5970	5970	5970	5970	0
609	20241017	091600	538170	5970	5970	5970	5970	0
610	20241017	091500	538170	5970	5970	5970	5970	0
611	20241017	091400	538170	5970	5970	5970	5970	0
612	20241017	091300	538170	5970	5970	5970	5970	0
613	20241017	091200	538170	5970	5970	5970	5970	0
614	20241017	091100	538170	5970	5970	5970	5970	3
615	20241017	091000	520260	5980	5980	5980	5980	10
616	20241017	090900	460460	5980	5980	5980	5980	0
617	20241017	090800	460460	5980	5980	5980	5980	0
618	20241017	090700	460460	5980	5980	5980	5980	0
619	20241017	090600	460460	5980	5980	5980	5980	16
620	20241017	090500	364780	5980	5980	5980	5980	3
621	20241017	090400	346840	5980	5980	5980	5980	0
622	20241017	090300	346840	5980	5980	5980	5980	0
623	20241017	090200	346840	5980	5980	5980	5980	0
624	20241017	090100	346840	5980	5980	5980	5980	2
625	20241017	090000	334880	5980	5980	5980	5980	56