KissMeData/060150/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194000	290310810	5850	5850	5850	5850	327
3	20241017	193900	290310810	5850	5850	5850	5850	0
4	20241017	193800	290310810	5850	5850	5850	5850	0
5	20241017	193700	290310810	5850	5850	5850	5850	0
6	20241017	193600	290310810	5850	5850	5850	5850	0
7	20241017	193500	290310810	5850	5850	5850	5850	0
8	20241017	193400	290310810	5850	5850	5850	5850	0
9	20241017	193300	290310810	5850	5850	5850	5850	0
10	20241017	193200	290310810	5850	5850	5850	5850	0
11	20241017	193100	290310810	5850	5850	5850	5850	0
12	20241017	193000	290310810	5850	5850	5850	5850	0
13	20241017	192900	290310810	5850	5850	5850	5850	0
14	20241017	192800	290310810	5850	5850	5850	5850	0
15	20241017	192700	290310810	5850	5850	5850	5850	0
16	20241017	192600	290310810	5850	5850	5850	5850	0
17	20241017	192500	290310810	5850	5850	5850	5850	0
18	20241017	192400	290310810	5850	5850	5850	5850	0
19	20241017	192300	290310810	5850	5850	5850	5850	0
20	20241017	192200	290310810	5850	5850	5850	5850	0
21	20241017	192100	290310810	5850	5850	5850	5850	0
22	20241017	192000	290310810	5850	5850	5850	5850	0
23	20241017	191900	290310810	5850	5850	5850	5850	0
24	20241017	191800	290310810	5850	5850	5850	5850	0
25	20241017	191700	290310810	5850	5850	5850	5850	0
26	20241017	191600	290310810	5850	5850	5850	5850	0
27	20241017	191500	290310810	5850	5850	5850	5850	0
28	20241017	191400	290310810	5850	5850	5850	5850	0
29	20241017	191300	290310810	5850	5850	5850	5850	0
30	20241017	191200	290310810	5850	5850	5850	5850	0
31	20241017	191100	290310810	5850	5850	5850	5850	0
32	20241017	191000	290310810	5850	5850	5850	5850	327
33	20241017	190900	290310810	5850	5850	5850	5850	0
34	20241017	190800	290310810	5850	5850	5850	5850	0
35	20241017	190700	290310810	5850	5850	5850	5850	0
36	20241017	190600	290310810	5850	5850	5850	5850	0
37	20241017	190500	290310810	5850	5850	5850	5850	0
38	20241017	190400	290310810	5850	5850	5850	5850	0
39	20241017	190300	290310810	5850	5850	5850	5850	0
40	20241017	190200	290310810	5850	5850	5850	5850	0
41	20241017	190100	290310810	5850	5850	5850	5850	0
42	20241017	190000	290310810	5850	5850	5850	5850	0
43	20241017	185900	290310810	5850	5850	5850	5850	0
44	20241017	185800	290310810	5850	5850	5850	5850	0
45	20241017	185700	290310810	5850	5850	5850	5850	0
46	20241017	185600	290310810	5850	5850	5850	5850	0
47	20241017	185500	290310810	5850	5850	5850	5850	0
48	20241017	185400	290310810	5850	5850	5850	5850	0
49	20241017	185300	290310810	5850	5850	5850	5850	0
50	20241017	185200	290310810	5850	5850	5850	5850	0
51	20241017	185100	290310810	5850	5850	5850	5850	0
52	20241017	185000	290310810	5850	5850	5850	5850	0
53	20241017	184900	290310810	5850	5850	5850	5850	0
54	20241017	184800	290310810	5850	5850	5850	5850	0
55	20241017	184700	290310810	5850	5850	5850	5850	0
56	20241017	184600	290310810	5850	5850	5850	5850	0
57	20241017	184500	290310810	5850	5850	5850	5850	0
58	20241017	184400	290310810	5850	5850	5850	5850	0
59	20241017	184300	290310810	5850	5850	5850	5850	0
60	20241017	184200	290310810	5850	5850	5850	5850	0
61	20241017	184100	290310810	5850	5850	5850	5850	0
62	20241017	184000	290310810	5850	5850	5850	5850	327
63	20241017	183900	290310810	5850	5850	5850	5850	0
64	20241017	183800	290310810	5850	5850	5850	5850	0
65	20241017	183700	290310810	5850	5850	5850	5850	0
66	20241017	183600	290310810	5850	5850	5850	5850	0
67	20241017	183500	290310810	5850	5850	5850	5850	0
68	20241017	183400	290310810	5850	5850	5850	5850	0
69	20241017	183300	290310810	5850	5850	5850	5850	0
70	20241017	183200	290310810	5850	5850	5850	5850	0
71	20241017	183100	290310810	5850	5850	5850	5850	0
72	20241017	183000	290310810	5850	5850	5850	5850	0
73	20241017	182900	290310810	5850	5850	5850	5850	0
74	20241017	182800	290310810	5850	5850	5850	5850	0
75	20241017	182700	290310810	5850	5850	5850	5850	0
76	20241017	182600	290310810	5850	5850	5850	5850	0
77	20241017	182500	290310810	5850	5850	5850	5850	0
78	20241017	182400	290310810	5850	5850	5850	5850	0
79	20241017	182300	290310810	5850	5850	5850	5850	0
80	20241017	182200	290310810	5850	5850	5850	5850	0
81	20241017	182100	290310810	5850	5850	5850	5850	0
82	20241017	182000	290310810	5850	5850	5850	5850	0
83	20241017	181900	290310810	5850	5850	5850	5850	0
84	20241017	181800	290310810	5850	5850	5850	5850	0
85	20241017	181700	290310810	5850	5850	5850	5850	0
86	20241017	181600	290310810	5850	5850	5850	5850	0
87	20241017	181500	290310810	5850	5850	5850	5850	0
88	20241017	181400	290310810	5850	5850	5850	5850	0
89	20241017	181300	290310810	5850	5850	5850	5850	0
90	20241017	181200	290310810	5850	5850	5850	5850	0
91	20241017	181100	290310810	5850	5850	5850	5850	0
92	20241017	181000	290310810	5850	5850	5850	5850	327
93	20241017	180900	290310810	5850	5850	5850	5850	0
94	20241017	180800	290310810	5850	5850	5850	5850	0
95	20241017	180700	290310810	5850	5850	5850	5850	0
96	20241017	180600	290310810	5850	5850	5850	5850	0
97	20241017	180500	290310810	5850	5850	5850	5850	0
98	20241017	180400	290310810	5850	5850	5850	5850	0
99	20241017	180300	290310810	5850	5850	5850	5850	0
100	20241017	180200	290310810	5850	5850	5850	5850	0
101	20241017	180100	290310810	5850	5850	5850	5850	0
102	20241017	180000	290310810	5850	5850	5850	5850	0
103	20241017	175900	290310810	5850	5850	5850	5850	0
104	20241017	175800	290310810	5850	5850	5850	5850	0
105	20241017	175700	290310810	5850	5850	5850	5850	0
106	20241017	175600	290310810	5850	5850	5850	5850	0
107	20241017	175500	290310810	5850	5850	5850	5850	0
108	20241017	175400	290310810	5850	5850	5850	5850	0
109	20241017	175300	290310810	5850	5850	5850	5850	0
110	20241017	175200	290310810	5850	5850	5850	5850	0
111	20241017	175100	290310810	5850	5850	5850	5850	0
112	20241017	175000	290310810	5850	5850	5850	5850	0
113	20241017	174900	290310810	5850	5850	5850	5850	0
114	20241017	174800	290310810	5850	5850	5850	5850	0
115	20241017	174700	290310810	5850	5850	5850	5850	0
116	20241017	174600	290310810	5850	5850	5850	5850	0
117	20241017	174500	290310810	5850	5850	5850	5850	0
118	20241017	174400	290310810	5850	5850	5850	5850	0
119	20241017	174300	290310810	5850	5850	5850	5850	0
120	20241017	174200	290310810	5850	5850	5850	5850	0
121	20241017	174100	290310810	5850	5850	5850	5850	0
122	20241017	174000	290310810	5850	5850	5850	5850	327
123	20241017	173900	290310810	5850	5850	5850	5850	0
124	20241017	173800	290310810	5850	5850	5850	5850	0
125	20241017	173700	290310810	5850	5850	5850	5850	0
126	20241017	173600	290310810	5850	5850	5850	5850	0
127	20241017	173500	290310810	5850	5850	5850	5850	0
128	20241017	173400	290310810	5850	5850	5850	5850	0
129	20241017	173300	290310810	5850	5850	5850	5850	0
130	20241017	173200	290310810	5850	5850	5850	5850	0
131	20241017	173100	290310810	5850	5850	5850	5850	0
132	20241017	173000	290310810	5850	5850	5850	5850	0
133	20241017	172900	290310810	5850	5850	5850	5850	0
134	20241017	172800	290310810	5850	5850	5850	5850	0
135	20241017	172700	290310810	5850	5850	5850	5850	0
136	20241017	172600	290310810	5850	5850	5850	5850	0
137	20241017	172500	290310810	5850	5850	5850	5850	0
138	20241017	172400	290310810	5850	5850	5850	5850	0
139	20241017	172300	290310810	5850	5850	5850	5850	0
140	20241017	172200	290310810	5850	5850	5850	5850	0
141	20241017	172100	290310810	5850	5850	5850	5850	0
142	20241017	172000	290310810	5850	5850	5850	5850	0
143	20241017	171900	290310810	5850	5850	5850	5850	0
144	20241017	171800	290310810	5850	5850	5850	5850	0
145	20241017	171700	290310810	5850	5850	5850	5850	0
146	20241017	171600	290310810	5850	5850	5850	5850	0
147	20241017	171500	290310810	5850	5850	5850	5850	0
148	20241017	171400	290310810	5850	5850	5850	5850	0
149	20241017	171300	290310810	5850	5850	5850	5850	0
150	20241017	171200	290310810	5850	5850	5850	5850	0
151	20241017	171100	290310810	5850	5850	5850	5850	0
152	20241017	171000	290310810	5850	5850	5850	5850	327
153	20241017	170900	290310810	5850	5850	5850	5850	0
154	20241017	170800	290310810	5850	5850	5850	5850	0
155	20241017	170700	290310810	5850	5850	5850	5850	0
156	20241017	170600	290310810	5850	5850	5850	5850	0
157	20241017	170500	290310810	5850	5850	5850	5850	0
158	20241017	170400	290310810	5850	5850	5850	5850	0
159	20241017	170300	290310810	5850	5850	5850	5850	0
160	20241017	170200	290310810	5850	5850	5850	5850	0
161	20241017	170100	290310810	5850	5850	5850	5850	0
162	20241017	170000	290310810	5850	5850	5850	5850	0
163	20241017	165900	290310810	5850	5850	5850	5850	0
164	20241017	165800	290310810	5850	5850	5850	5850	0
165	20241017	165700	290310810	5850	5850	5850	5850	0
166	20241017	165600	290310810	5850	5850	5850	5850	0
167	20241017	165500	290310810	5850	5850	5850	5850	0
168	20241017	165400	290310810	5850	5850	5850	5850	0
169	20241017	165300	290310810	5850	5850	5850	5850	0
170	20241017	165200	290310810	5850	5850	5850	5850	0
171	20241017	165100	290310810	5850	5850	5850	5850	0
172	20241017	165000	290310810	5850	5850	5850	5850	0
173	20241017	164900	290310810	5850	5850	5850	5850	0
174	20241017	164800	290310810	5850	5850	5850	5850	0
175	20241017	164700	290310810	5850	5850	5850	5850	0
176	20241017	164600	290310810	5850	5850	5850	5850	0
177	20241017	164500	290310810	5850	5850	5850	5850	0
178	20241017	164400	290310810	5850	5850	5850	5850	0
179	20241017	164300	290310810	5850	5850	5850	5850	0
180	20241017	164200	290310810	5850	5850	5850	5850	0
181	20241017	164100	290310810	5850	5850	5850	5850	0
182	20241017	164000	290310810	5850	5850	5850	5850	327
183	20241017	163900	290310810	5850	5850	5850	5850	0
184	20241017	163800	290310810	5850	5850	5850	5850	0
185	20241017	163700	290310810	5850	5850	5850	5850	0
186	20241017	163600	290310810	5850	5850	5850	5850	0
187	20241017	163500	290310810	5850	5850	5850	5850	0
188	20241017	163400	290310810	5850	5850	5850	5850	0
189	20241017	163300	290310810	5850	5850	5850	5850	0
190	20241017	163200	290310810	5850	5850	5850	5850	0
191	20241017	163100	290310810	5850	5850	5850	5850	0
192	20241017	163000	290310810	5850	5850	5850	5850	0
193	20241017	162900	290310810	5850	5850	5850	5850	0
194	20241017	162800	290310810	5850	5850	5850	5850	0
195	20241017	162700	290310810	5850	5850	5850	5850	0
196	20241017	162600	290310810	5850	5850	5850	5850	0
197	20241017	162500	290310810	5850	5850	5850	5850	0
198	20241017	162400	290310810	5850	5850	5850	5850	0
199	20241017	162300	290310810	5850	5850	5850	5850	0
200	20241017	162200	290310810	5850	5850	5850	5850	0
201	20241017	162100	290310810	5850	5850	5850	5850	0
202	20241017	162000	290310810	5850	5850	5850	5850	0
203	20241017	161900	290310810	5850	5850	5850	5850	0
204	20241017	161800	290310810	5850	5850	5850	5850	0
205	20241017	161700	290310810	5850	5850	5850	5850	0
206	20241017	161600	290310810	5850	5850	5850	5850	0
207	20241017	161500	290310810	5850	5850	5850	5850	0
208	20241017	161400	290310810	5850	5850	5850	5850	0
209	20241017	161300	290310810	5850	5850	5850	5850	0
210	20241017	161200	290310810	5850	5850	5850	5850	0
211	20241017	161100	290310810	5850	5850	5850	5850	0
212	20241017	161000	290310810	5850	5850	5850	5850	327
213	20241017	160900	290310810	5850	5850	5850	5850	0
214	20241017	160800	290310810	5850	5850	5850	5850	0
215	20241017	160700	290310810	5850	5850	5850	5850	0
216	20241017	160600	290310810	5850	5850	5850	5850	0
217	20241017	160500	290310810	5850	5850	5850	5850	0
218	20241017	160400	290310810	5850	5850	5850	5850	0
219	20241017	160300	290310810	5850	5850	5850	5850	0
220	20241017	160200	290310810	5850	5850	5850	5850	0
221	20241017	160100	290310810	5850	5850	5850	5850	0
222	20241017	160000	290310810	5850	5850	5850	5850	0
223	20241017	155900	290310810	5850	5850	5850	5850	0
224	20241017	155800	290310810	5850	5850	5850	5850	0
225	20241017	155700	290310810	5850	5850	5850	5850	0
226	20241017	155600	290310810	5850	5850	5850	5850	0
227	20241017	155500	290310810	5850	5850	5850	5850	0
228	20241017	155400	290310810	5850	5850	5850	5850	0
229	20241017	155300	290310810	5850	5850	5850	5850	0
230	20241017	155200	290310810	5850	5850	5850	5850	0
231	20241017	155100	290310810	5850	5850	5850	5850	0
232	20241017	155000	290310810	5850	5850	5850	5850	0
233	20241017	154900	290310810	5850	5850	5850	5850	0
234	20241017	154800	290310810	5850	5850	5850	5850	0
235	20241017	154700	290310810	5850	5850	5850	5850	0
236	20241017	154600	290310810	5850	5850	5850	5850	0
237	20241017	154500	290310810	5850	5850	5850	5850	0
238	20241017	154400	290310810	5850	5850	5850	5850	0
239	20241017	154300	290310810	5850	5850	5850	5850	0
240	20241017	154200	290310810	5850	5850	5850	5850	0
241	20241017	154100	290310810	5850	5850	5850	5850	0
242	20241017	154000	290310810	5850	5850	5850	5850	327
243	20241017	153900	290310810	5850	5850	5850	5850	0
244	20241017	153800	290310810	5850	5850	5850	5850	0
245	20241017	153700	290310810	5850	5850	5850	5850	0
246	20241017	153600	290310810	5850	5850	5850	5850	0
247	20241017	153500	290310810	5850	5850	5850	5850	0
248	20241017	153400	290310810	5850	5850	5850	5850	0
249	20241017	153300	290310810	5850	5850	5850	5850	0
250	20241017	153200	290310810	5850	5850	5850	5850	0
251	20241017	153100	290310810	5850	5850	5850	5850	0
252	20241017	153000	290310810	5850	5850	5850	5850	327
253	20241017	152900	288397860	5860	5860	5860	5860	0
254	20241017	152800	288397860	5860	5860	5860	5860	0
255	20241017	152700	288397860	5860	5860	5860	5860	0
256	20241017	152600	288397860	5860	5860	5860	5860	0
257	20241017	152500	288397860	5860	5860	5860	5860	0
258	20241017	152400	288397860	5860	5860	5860	5860	0
259	20241017	152300	288397860	5860	5860	5860	5860	0
260	20241017	152200	288397860	5860	5860	5860	5860	0
261	20241017	152100	288397860	5860	5860	5860	5860	0
262	20241017	152000	288397860	5860	5860	5860	5860	0
263	20241017	151900	288397860	5860	5840	5860	5840	3
264	20241017	151800	288380320	5840	5850	5850	5840	697
265	20241017	151700	284305270	5840	5840	5840	5840	9
266	20241017	151600	284252710	5850	5850	5850	5850	0
267	20241017	151500	284252710	5850	5850	5850	5850	545
268	20241017	151400	281064460	5850	5870	5870	5850	383
269	20241017	151300	278816390	5870	5870	5870	5870	26
270	20241017	151200	278663770	5880	5870	5880	5870	99
271	20241017	151100	278082630	5870	5850	5870	5850	21
272	20241017	151000	277959490	5850	5850	5850	5850	4
273	20241017	150900	277936090	5850	5850	5850	5850	2
274	20241017	150800	277924390	5850	5850	5850	5850	18
275	20241017	150700	277819090	5850	5850	5850	5850	8
276	20241017	150600	277772290	5850	5850	5850	5850	4
277	20241017	150500	277748890	5850	5850	5850	5850	6
278	20241017	150400	277713790	5850	5850	5850	5850	3
279	20241017	150300	277696240	5850	5850	5850	5850	5
280	20241017	150200	277666990	5850	5850	5850	5850	371
281	20241017	150100	275496640	5850	5850	5850	5850	3
282	20241017	150000	275479090	5850	5850	5850	5850	3
283	20241017	145900	275461540	5850	5850	5850	5850	6
284	20241017	145800	275426440	5850	5850	5850	5850	4
285	20241017	145700	275403040	5850	5850	5850	5850	142
286	20241017	145600	274572340	5860	5850	5860	5850	6
287	20241017	145500	274537210	5850	5850	5850	5850	3
288	20241017	145400	274519660	5850	5850	5850	5850	2
289	20241017	145300	274507960	5850	5850	5850	5850	0
290	20241017	145200	274507960	5850	5850	5850	5850	4
291	20241017	145100	274484560	5860	5860	5860	5860	484
292	20241017	145000	271648320	5860	5860	5860	5860	2
293	20241017	144900	271636600	5860	5860	5860	5860	0
294	20241017	144800	271636600	5860	5860	5860	5860	257
295	20241017	144700	270130580	5860	5860	5860	5860	3
296	20241017	144600	270113000	5860	5860	5860	5860	44
297	20241017	144500	269855160	5860	5860	5860	5860	0
298	20241017	144400	269855160	5860	5860	5860	5860	6
299	20241017	144300	269820000	5860	5860	5860	5860	5
300	20241017	144200	269790700	5860	5860	5860	5860	501
301	20241017	144100	266854840	5850	5850	5850	5850	2
302	20241017	144000	266843140	5850	5850	5850	5850	6
303	20241017	143900	266808040	5850	5860	5860	5850	5
304	20241017	143800	266778770	5860	5860	5860	5860	146
305	20241017	143700	265923210	5860	5860	5860	5860	506
306	20241017	143600	262958050	5860	5860	5860	5860	0
307	20241017	143500	262958050	5860	5860	5860	5860	6
308	20241017	143400	262922890	5860	5860	5860	5860	2
309	20241017	143300	262911170	5860	5860	5860	5860	15
310	20241017	143200	262823270	5870	5860	5870	5860	14
311	20241017	143100	262741220	5860	5860	5860	5860	154
312	20241017	143000	261838780	5860	5860	5860	5860	200
313	20241017	142900	260666780	5860	5860	5860	5860	88
314	20241017	142800	260151100	5860	5860	5870	5860	147
315	20241017	142700	259288580	5850	5850	5850	5850	1
316	20241017	142600	259282730	5850	5850	5850	5850	3
317	20241017	142500	259265180	5850	5850	5850	5850	5
318	20241017	142400	259235930	5860	5860	5860	5860	19
319	20241017	142300	259124590	5860	5850	5860	5850	5
320	20241017	142200	259095320	5850	5850	5850	5850	31
321	20241017	142100	258913970	5860	5850	5860	5850	5
322	20241017	142000	258884700	5850	5850	5860	5850	41
323	20241017	141900	258644500	5850	5850	5850	5850	0
324	20241017	141800	258644500	5850	5850	5850	5850	5
325	20241017	141700	258615250	5850	5850	5850	5850	2
326	20241017	141600	258603550	5850	5850	5850	5850	4
327	20241017	141500	258580150	5860	5850	5860	5850	3
328	20241017	141400	258562590	5850	5850	5850	5850	4
329	20241017	141300	258539190	5870	5850	5870	5850	506
330	20241017	141200	255579030	5860	5860	5860	5860	4
331	20241017	141100	255555590	5850	5850	5850	5850	0
332	20241017	141000	255555590	5850	5870	5870	5850	11
333	20241017	140900	255491200	5860	5860	5860	5850	234
334	20241017	140800	254119990	5860	5860	5860	5860	2
335	20241017	140700	254108270	5860	5860	5870	5860	69
336	20241017	140600	253703920	5860	5860	5860	5860	7
337	20241017	140500	253662900	5860	5860	5860	5860	6
338	20241017	140400	253627740	5860	5860	5860	5860	0
339	20241017	140300	253627740	5860	5860	5860	5860	4
340	20241017	140200	253604300	5860	5870	5870	5860	5
341	20241017	140100	253574980	5860	5860	5870	5860	17
342	20241017	140000	253475250	5860	5860	5860	5860	1
343	20241017	135900	253469390	5860	5860	5860	5860	6
344	20241017	135800	253434230	5860	5860	5860	5860	3
345	20241017	135700	253416650	5860	5860	5860	5860	4
346	20241017	135600	253393210	5860	5860	5860	5860	0
347	20241017	135500	253393210	5860	5870	5870	5860	8
348	20241017	135400	253346320	5860	5860	5860	5860	0
349	20241017	135300	253346320	5860	5860	5860	5860	5
350	20241017	135200	253317020	5860	5860	5860	5860	3
351	20241017	135100	253299440	5860	5860	5860	5860	4
352	20241017	135000	253276000	5860	5870	5870	5860	6
353	20241017	134900	253240820	5870	5870	5870	5870	4
354	20241017	134800	253217340	5870	5870	5870	5870	0
355	20241017	134700	253217340	5870	5870	5870	5870	8
356	20241017	134600	253170380	5870	5870	5870	5870	7
357	20241017	134500	253129290	5870	5870	5870	5870	1
358	20241017	134400	253123420	5880	5870	5880	5870	9
359	20241017	134300	253070580	5870	5870	5870	5870	72
360	20241017	134200	252647940	5860	5860	5860	5860	4
361	20241017	134100	252624500	5860	5860	5860	5860	2
362	20241017	134000	252612780	5870	5860	5870	5860	6
363	20241017	133900	252577610	5860	5860	5860	5860	0
364	20241017	133800	252577610	5860	5860	5860	5860	9
365	20241017	133700	252524870	5860	5860	5860	5860	0
366	20241017	133600	252524870	5860	5860	5860	5860	5
367	20241017	133500	252495570	5860	5860	5860	5860	2
368	20241017	133400	252483850	5860	5860	5860	5860	5
369	20241017	133300	252454550	5860	5860	5860	5860	0
370	20241017	133200	252454550	5860	5860	5870	5860	159
371	20241017	133100	251522800	5860	5860	5860	5860	3
372	20241017	133000	251505220	5860	5860	5860	5860	303
373	20241017	132900	249729640	5870	5870	5870	5870	10
374	20241017	132800	249670940	5880	5860	5880	5860	336
375	20241017	132700	247701940	5860	5860	5870	5860	209
376	20241017	132600	246477190	5870	5870	5870	5870	1
377	20241017	132500	246471320	5860	5860	5860	5860	14
378	20241017	132400	246389280	5860	5860	5860	5860	14
379	20241017	132300	246307240	5860	5860	5860	5860	3
380	20241017	132200	246289660	5880	5880	5880	5880	0
381	20241017	132100	246289660	5880	5860	5880	5860	7
382	20241017	132000	246248600	5860	5860	5860	5860	242
383	20241017	131900	244830480	5860	5860	5860	5860	5
384	20241017	131800	244801180	5860	5860	5860	5860	3
385	20241017	131700	244783600	5860	5860	5860	5860	3
386	20241017	131600	244766020	5860	5860	5860	5860	4
387	20241017	131500	244742580	5860	5860	5860	5860	4
388	20241017	131400	244719140	5860	5860	5860	5860	6
389	20241017	131300	244683980	5860	5860	5860	5860	143
390	20241017	131200	243846000	5860	5860	5860	5860	0
391	20241017	131100	243846000	5860	5870	5870	5860	7
392	20241017	131000	243804970	5870	5860	5870	5860	136
393	20241017	130900	243007990	5860	5860	5860	5860	3
394	20241017	130800	242990410	5860	5860	5860	5860	218
395	20241017	130700	241712930	5870	5860	5870	5860	102
396	20241017	130600	241114510	5860	5860	5860	5860	15
397	20241017	130500	241026610	5870	5870	5870	5870	0
398	20241017	130400	241026610	5870	5870	5870	5860	16
399	20241017	130300	240932750	5870	5870	5870	5870	0
400	20241017	130200	240932750	5870	5870	5870	5870	623
401	20241017	130100	237275740	5870	5870	5880	5870	425
402	20241017	130000	234780980	5870	5870	5870	5870	310
403	20241017	125900	232961280	5870	5870	5870	5870	3
404	20241017	125800	232943670	5870	5890	5890	5870	14
405	20241017	125700	232861290	5880	5880	5880	5880	500
406	20241017	125600	229921290	5880	5880	5890	5870	272
407	20241017	125500	228320430	5880	5880	5900	5880	115
408	20241017	125400	227643970	5870	5870	5870	5870	3
409	20241017	125300	227626360	5880	5880	5880	5880	1004
410	20241017	125200	221722840	5890	5900	5920	5890	504
411	20241017	125100	218744230	5900	5890	5900	5880	1410
412	20241017	125000	210441410	5890	5890	5890	5890	7
413	20241017	124900	210400180	5890	5880	5900	5880	2377
414	20241017	124800	196420790	5880	5880	5880	5880	0
415	20241017	124700	196420790	5880	5880	5880	5880	5
416	20241017	124600	196391390	5890	5890	5890	5890	1162
417	20241017	124500	189547210	5890	5890	5900	5890	357
418	20241017	124400	187444470	5890	5890	5890	5890	125
419	20241017	124300	186708220	5890	5900	5900	5890	45
420	20241017	124200	186442780	5900	5890	5900	5890	32
421	20241017	124100	186254000	5890	5900	5900	5880	47
422	20241017	124000	185977200	5900	5900	5910	5890	1904
423	20241017	123900	174751170	5900	5860	5910	5860	1738
424	20241017	123800	164507800	5860	5860	5870	5860	203
425	20241017	123700	163316260	5850	5840	5870	5840	1341
426	20241017	123600	155470360	5830	5800	5830	5800	75
427	20241017	123500	155033340	5790	5820	5820	5790	223
428	20241017	123400	153740540	5830	5790	5830	5790	3123
429	20241017	123300	135555490	5790	5790	5790	5790	5
430	20241017	123200	135526540	5790	5800	5800	5790	4
431	20241017	123100	135503360	5800	5800	5800	5800	19
432	20241017	123000	135393160	5800	5800	5800	5800	0
433	20241017	122900	135393160	5800	5790	5800	5790	4
434	20241017	122800	135369990	5790	5790	5790	5790	8
435	20241017	122700	135323670	5790	5790	5790	5790	0
436	20241017	122600	135323670	5790	5800	5800	5790	5
437	20241017	122500	135294690	5800	5800	5800	5790	426
438	20241017	122400	132823920	5790	5800	5800	5790	5
439	20241017	122300	132794960	5790	5790	5790	5790	0
440	20241017	122200	132794960	5790	5790	5790	5790	7
441	20241017	122100	132754430	5800	5800	5800	5800	1
442	20241017	122000	132748630	5790	5790	5790	5790	4
443	20241017	121900	132725470	5790	5790	5790	5790	2
444	20241017	121800	132713890	5790	5790	5790	5790	5
445	20241017	121700	132684940	5790	5790	5790	5790	2
446	20241017	121600	132673360	5790	5790	5790	5790	6
447	20241017	121500	132638620	5790	5790	5790	5790	892
448	20241017	121400	127473940	5790	5790	5790	5790	5
449	20241017	121300	127444990	5790	5790	5790	5790	6
450	20241017	121200	127410250	5790	5790	5790	5790	0
451	20241017	121100	127410250	5790	5790	5800	5790	275
452	20241017	121000	125815300	5790	5790	5790	5790	3
453	20241017	120900	125797930	5790	5790	5790	5790	4
454	20241017	120800	125774770	5790	5790	5790	5790	2
455	20241017	120700	125763190	5790	5800	5800	5790	7
456	20241017	120600	125722650	5790	5790	5790	5790	0
457	20241017	120500	125722650	5790	5790	5790	5790	6
458	20241017	120400	125687910	5790	5790	5790	5790	1
459	20241017	120300	125682120	5790	5790	5790	5790	5
460	20241017	120200	125653170	5790	5800	5800	5790	6
461	20241017	120100	125618400	5790	5800	5800	5790	6
462	20241017	120000	125583650	5800	5790	5800	5790	13
463	20241017	115900	125508270	5810	5790	5810	5790	53
464	20241017	115800	125200400	5810	5790	5810	5790	18
465	20241017	115700	125095910	5790	5790	5790	5790	7
466	20241017	115600	125055380	5790	5790	5790	5790	2
467	20241017	115500	125043800	5790	5790	5790	5790	4
468	20241017	115400	125020640	5790	5790	5790	5790	5
469	20241017	115300	124991690	5810	5810	5810	5810	0
470	20241017	115200	124991690	5810	5810	5810	5810	0
471	20241017	115100	124991690	5810	5790	5810	5790	14
472	20241017	115000	124910510	5790	5790	5800	5790	5
473	20241017	114900	124881550	5800	5800	5800	5800	2
474	20241017	114800	124869950	5790	5790	5800	5790	9
475	20241017	114700	124817830	5790	5790	5790	5790	0
476	20241017	114600	124817830	5790	5790	5790	5790	207
477	20241017	114500	123619300	5790	5790	5790	5790	1
478	20241017	114400	123613510	5790	5790	5800	5790	247
479	20241017	114300	122180950	5790	5790	5790	5790	3
480	20241017	114200	122163580	5790	5790	5790	5790	6
481	20241017	114100	122128840	5780	5810	5810	5780	6302
482	20241017	114000	85593480	5810	5810	5810	5810	6
483	20241017	113900	85558620	5810	5810	5810	5810	1
484	20241017	113800	85552810	5810	5810	5810	5810	3
485	20241017	113700	85535380	5810	5810	5810	5810	5
486	20241017	113600	85506330	5810	5810	5810	5810	3
487	20241017	113500	85488900	5810	5810	5810	5810	4
488	20241017	113400	85465660	5820	5810	5820	5810	4
489	20241017	113300	85442410	5810	5810	5810	5810	2
490	20241017	113200	85430790	5810	5810	5810	5810	3
491	20241017	113100	85413360	5810	5810	5820	5810	357
492	20241017	113000	83335690	5810	5810	5810	5810	0
493	20241017	112900	83335690	5810	5810	5810	5810	4
494	20241017	112800	83312450	5810	5810	5810	5810	4
495	20241017	112700	83289210	5810	5810	5810	5810	6
496	20241017	112600	83254350	5810	5810	5810	5810	2
497	20241017	112500	83242730	5810	5810	5820	5810	7
498	20241017	112400	83202050	5810	5810	5810	5810	0
499	20241017	112300	83202050	5810	5810	5810	5810	7
500	20241017	112200	83161380	5810	5810	5810	5810	122
501	20241017	112100	82452560	5810	5810	5810	5810	5
502	20241017	112000	82423510	5810	5810	5810	5810	6
503	20241017	111900	82388650	5820	5820	5820	5820	34
504	20241017	111800	82190770	5810	5810	5810	5810	2
505	20241017	111700	82179150	5810	5810	5810	5810	5
506	20241017	111600	82150100	5810	5820	5820	5810	8
507	20241017	111500	82103590	5810	5810	5810	5810	3
508	20241017	111400	82086160	5810	5810	5810	5810	1
509	20241017	111300	82080350	5810	5810	5810	5810	3
510	20241017	111200	82062920	5820	5810	5820	5810	11
511	20241017	111100	81998980	5810	5810	5810	5810	0
512	20241017	111000	81998980	5810	5810	5810	5810	2
513	20241017	110900	81987360	5810	5810	5810	5810	7
514	20241017	110800	81946690	5810	5810	5810	5810	229
515	20241017	110700	80616200	5810	5810	5810	5810	0
516	20241017	110600	80616200	5810	5810	5810	5810	7
517	20241017	110500	80575530	5820	5810	5820	5810	2
518	20241017	110400	80563900	5810	5810	5810	5810	190
519	20241017	110300	79460000	5810	5810	5810	5810	5
520	20241017	110200	79430950	5810	5810	5810	5810	3
521	20241017	110100	79413520	5820	5810	5820	5810	6
522	20241017	110000	79378650	5810	5810	5810	5810	2
523	20241017	105900	79367030	5810	5810	5810	5810	1
524	20241017	105800	79361220	5810	5810	5810	5810	305
525	20241017	105700	77589170	5810	5820	5820	5810	7
526	20241017	105600	77548490	5810	5810	5810	5810	43
527	20241017	105500	77298660	5810	5820	5820	5810	46
528	20241017	105400	77031000	5820	5820	5820	5820	4
529	20241017	105300	77007720	5820	5820	5820	5820	5
530	20241017	105200	76978620	5820	5820	5820	5820	2
531	20241017	105100	76966980	5820	5820	5820	5820	2
532	20241017	105000	76955340	5820	5820	5820	5820	21
533	20241017	104900	76833120	5820	5830	5830	5820	8
534	20241017	104800	76786550	5820	5820	5820	5820	2
535	20241017	104700	76774910	5830	5820	5830	5820	3
536	20241017	104600	76757440	5810	5810	5810	5810	5
537	20241017	104500	76728390	5810	5820	5830	5810	6
538	20241017	104400	76693500	5810	5810	5810	5810	13
539	20241017	104300	76617970	5810	5810	5810	5810	3
540	20241017	104200	76600540	5810	5810	5810	5810	6
541	20241017	104100	76565680	5810	5810	5810	5810	3
542	20241017	104000	76548250	5810	5820	5820	5810	3
543	20241017	103900	76530810	5810	5810	5810	5810	204
544	20241017	103800	75345570	5810	5810	5830	5810	109
545	20241017	103700	74712250	5810	5810	5810	5810	0
546	20241017	103600	74712250	5810	5820	5820	5810	3
547	20241017	103500	74694810	5810	5810	5810	5810	3
548	20241017	103400	74677380	5810	5820	5820	5810	2035
549	20241017	103300	62841470	5820	5820	5820	5820	0
550	20241017	103200	62841470	5820	5820	5820	5820	4
551	20241017	103100	62818190	5820	5820	5820	5820	3
552	20241017	103000	62800730	5820	5820	5820	5820	9
553	20241017	102900	62748350	5820	5820	5820	5820	1
554	20241017	102800	62742530	5820	5820	5820	5820	0
555	20241017	102700	62742530	5820	5820	5820	5820	9
556	20241017	102600	62690150	5820	5820	5820	5820	4
557	20241017	102500	62666870	5820	5830	5830	5820	8
558	20241017	102400	62620250	5820	5820	5820	5820	5
559	20241017	102300	62591150	5820	5820	5820	5820	4
560	20241017	102200	62567870	5820	5820	5820	5820	0
561	20241017	102100	62567870	5820	5820	5820	5820	5
562	20241017	102000	62538770	5820	5820	5820	5820	3
563	20241017	101900	62521310	5820	5820	5820	5820	5
564	20241017	101800	62492210	5820	5820	5820	5820	2
565	20241017	101700	62480570	5820	5820	5820	5820	101
566	20241017	101600	61892750	5820	5830	5830	5820	124
567	20241017	101500	61170860	5820	5820	5820	5820	57
568	20241017	101400	60839120	5820	5820	5820	5820	0
569	20241017	101300	60839120	5820	5820	5820	5820	3
570	20241017	101200	60821660	5820	5820	5820	5820	6
571	20241017	101100	60786740	5820	5820	5820	5820	4
572	20241017	101000	60763460	5820	5820	5830	5820	35
573	20241017	100900	60559750	5820	5820	5820	5820	0
574	20241017	100800	60559750	5820	5820	5820	5820	1507
575	20241017	100700	51789010	5820	5820	5820	5820	8
576	20241017	100600	51742450	5820	5820	5820	5820	2
577	20241017	100500	51730810	5830	5830	5830	5830	1
578	20241017	100400	51724980	5820	5820	5830	5820	12
579	20241017	100300	51655120	5830	5830	5830	5830	4
580	20241017	100200	51631800	5820	5820	5820	5820	1
581	20241017	100100	51625980	5820	5820	5830	5820	18
582	20241017	100000	51521110	5820	5820	5820	5820	5
583	20241017	095900	51492010	5820	5820	5820	5820	2
584	20241017	095800	51480370	5820	5820	5820	5820	1
585	20241017	095700	51474550	5830	5820	5830	5820	48
586	20241017	095600	51194990	5820	5820	5820	5820	8
587	20241017	095500	51148430	5820	5820	5820	5820	0
588	20241017	095400	51148430	5820	5820	5820	5820	479
589	20241017	095300	48360650	5820	5820	5820	5820	7
590	20241017	095200	48319910	5820	5820	5820	5820	3
591	20241017	095100	48302450	5820	5830	5830	5820	1770
592	20241017	095000	37984730	5840	5840	5840	5840	171
593	20241017	094900	36986090	5840	5830	5840	5830	13
594	20241017	094800	36910200	5840	5840	5840	5840	1
595	20241017	094700	36904360	5830	5840	5840	5830	4
596	20241017	094600	36881030	5830	5830	5830	5830	0
597	20241017	094500	36881030	5830	5830	5830	5830	11
598	20241017	094400	36816900	5850	5850	5850	5850	0
599	20241017	094300	36816900	5850	5850	5850	5850	0
600	20241017	094200	36816900	5850	5830	5850	5830	8
601	20241017	094100	36770230	5830	5850	5850	5830	537
602	20241017	094000	33635110	5850	5840	5850	5840	20
603	20241017	093900	33518200	5840	5840	5840	5840	4
604	20241017	093800	33494840	5840	5840	5840	5840	211
605	20241017	093700	32262600	5840	5840	5840	5840	4
606	20241017	093600	32239240	5840	5840	5840	5840	4
607	20241017	093500	32215880	5850	5850	5850	5850	77
608	20241017	093400	31765430	5840	5840	5840	5840	5
609	20241017	093300	31736230	5840	5850	5850	5840	11
610	20241017	093200	31671940	5850	5840	5850	5840	6
611	20241017	093100	31636850	5850	5850	5850	5850	10
612	20241017	093000	31578350	5840	5840	5850	5840	13
613	20241017	092900	31502410	5840	5840	5840	5840	50
614	20241017	092800	31210410	5840	5840	5840	5840	4
615	20241017	092700	31187050	5850	5840	5850	5840	51
616	20241017	092600	30889200	5840	5840	5840	5840	10
617	20241017	092500	30830800	5840	5840	5840	5840	17
618	20241017	092400	30731520	5850	5830	5850	5830	109
619	20241017	092300	30095890	5840	5840	5840	5840	1
620	20241017	092200	30090050	5830	5840	5840	5830	8
621	20241017	092100	30043400	5850	5840	5850	5830	29
622	20241017	092000	29874090	5840	5840	5850	5840	51
623	20241017	091900	29575790	5830	5830	5830	5830	23
624	20241017	091800	29441700	5830	5830	5830	5830	6
625	20241017	091700	29406720	5830	5830	5830	5830	1
626	20241017	091600	29400890	5830	5830	5830	5830	2
627	20241017	091500	29389230	5840	5830	5840	5830	40
628	20241017	091400	29156020	5830	5820	5850	5820	940
629	20241017	091300	23675810	5830	5830	5830	5830	1154
630	20241017	091200	16947990	5830	5840	5840	5830	70
631	20241017	091100	16539690	5830	5840	5840	5830	24
632	20241017	091000	16399600	5840	5840	5840	5840	0
633	20241017	090900	16399600	5840	5830	5840	5830	11
634	20241017	090800	16335370	5840	5840	5840	5840	34
635	20241017	090700	16136810	5830	5830	5830	5830	7
636	20241017	090600	16096000	5830	5850	5850	5820	1240
637	20241017	090500	8870210	5850	5850	5850	5850	109
638	20241017	090400	8232560	5850	5860	5860	5850	67
639	20241017	090300	7840600	5800	5860	5860	5800	1008
640	20241017	090200	1976370	5850	5850	5850	5850	0
641	20241017	090100	1976370	5850	5850	5850	5850	0
642	20241017	090000	1976370	5850	5850	5900	5850	336