KissMeData/119830/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201700	191764880	5890	5890	5890	5890	1603
3	20241017	201600	191764880	5890	5890	5890	5890	0
4	20241017	201500	191764880	5890	5890	5890	5890	0
5	20241017	201400	191764880	5890	5890	5890	5890	0
6	20241017	201300	191764880	5890	5890	5890	5890	0
7	20241017	201200	191764880	5890	5890	5890	5890	0
8	20241017	201100	191764880	5890	5890	5890	5890	0
9	20241017	201000	191764880	5890	5890	5890	5890	0
10	20241017	200900	191764880	5890	5890	5890	5890	0
11	20241017	200800	191764880	5890	5890	5890	5890	0
12	20241017	200700	191764880	5890	5890	5890	5890	0
13	20241017	200600	191764880	5890	5890	5890	5890	0
14	20241017	200500	191764880	5890	5890	5890	5890	0
15	20241017	200400	191764880	5890	5890	5890	5890	0
16	20241017	200300	191764880	5890	5890	5890	5890	0
17	20241017	200200	191764880	5890	5890	5890	5890	0
18	20241017	200100	191764880	5890	5890	5890	5890	0
19	20241017	200000	191764880	5890	5890	5890	5890	0
20	20241017	195900	191764880	5890	5890	5890	5890	0
21	20241017	195800	191764880	5890	5890	5890	5890	0
22	20241017	195700	191764880	5890	5890	5890	5890	0
23	20241017	195600	191764880	5890	5890	5890	5890	0
24	20241017	195500	191764880	5890	5890	5890	5890	0
25	20241017	195400	191764880	5890	5890	5890	5890	0
26	20241017	195300	191764880	5890	5890	5890	5890	0
27	20241017	195200	191764880	5890	5890	5890	5890	0
28	20241017	195100	191764880	5890	5890	5890	5890	0
29	20241017	195000	191764880	5890	5890	5890	5890	0
30	20241017	194900	191764880	5890	5890	5890	5890	0
31	20241017	194800	191764880	5890	5890	5890	5890	0
32	20241017	194700	191764880	5890	5890	5890	5890	1603
33	20241017	194600	191764880	5890	5890	5890	5890	0
34	20241017	194500	191764880	5890	5890	5890	5890	0
35	20241017	194400	191764880	5890	5890	5890	5890	0
36	20241017	194300	191764880	5890	5890	5890	5890	0
37	20241017	194200	191764880	5890	5890	5890	5890	0
38	20241017	194100	191764880	5890	5890	5890	5890	0
39	20241017	194000	191764880	5890	5890	5890	5890	0
40	20241017	193900	191764880	5890	5890	5890	5890	0
41	20241017	193800	191764880	5890	5890	5890	5890	0
42	20241017	193700	191764880	5890	5890	5890	5890	0
43	20241017	193600	191764880	5890	5890	5890	5890	0
44	20241017	193500	191764880	5890	5890	5890	5890	0
45	20241017	193400	191764880	5890	5890	5890	5890	0
46	20241017	193300	191764880	5890	5890	5890	5890	0
47	20241017	193200	191764880	5890	5890	5890	5890	0
48	20241017	193100	191764880	5890	5890	5890	5890	0
49	20241017	193000	191764880	5890	5890	5890	5890	0
50	20241017	192900	191764880	5890	5890	5890	5890	0
51	20241017	192800	191764880	5890	5890	5890	5890	0
52	20241017	192700	191764880	5890	5890	5890	5890	0
53	20241017	192600	191764880	5890	5890	5890	5890	0
54	20241017	192500	191764880	5890	5890	5890	5890	0
55	20241017	192400	191764880	5890	5890	5890	5890	0
56	20241017	192300	191764880	5890	5890	5890	5890	0
57	20241017	192200	191764880	5890	5890	5890	5890	0
58	20241017	192100	191764880	5890	5890	5890	5890	0
59	20241017	192000	191764880	5890	5890	5890	5890	0
60	20241017	191900	191764880	5890	5890	5890	5890	0
61	20241017	191800	191764880	5890	5890	5890	5890	0
62	20241017	191700	191764880	5890	5890	5890	5890	1603
63	20241017	191600	191764880	5890	5890	5890	5890	0
64	20241017	191500	191764880	5890	5890	5890	5890	0
65	20241017	191400	191764880	5890	5890	5890	5890	0
66	20241017	191300	191764880	5890	5890	5890	5890	0
67	20241017	191200	191764880	5890	5890	5890	5890	0
68	20241017	191100	191764880	5890	5890	5890	5890	0
69	20241017	191000	191764880	5890	5890	5890	5890	0
70	20241017	190900	191764880	5890	5890	5890	5890	0
71	20241017	190800	191764880	5890	5890	5890	5890	0
72	20241017	190700	191764880	5890	5890	5890	5890	0
73	20241017	190600	191764880	5890	5890	5890	5890	0
74	20241017	190500	191764880	5890	5890	5890	5890	0
75	20241017	190400	191764880	5890	5890	5890	5890	0
76	20241017	190300	191764880	5890	5890	5890	5890	0
77	20241017	190200	191764880	5890	5890	5890	5890	0
78	20241017	190100	191764880	5890	5890	5890	5890	0
79	20241017	190000	191764880	5890	5890	5890	5890	0
80	20241017	185900	191764880	5890	5890	5890	5890	0
81	20241017	185800	191764880	5890	5890	5890	5890	0
82	20241017	185700	191764880	5890	5890	5890	5890	0
83	20241017	185600	191764880	5890	5890	5890	5890	0
84	20241017	185500	191764880	5890	5890	5890	5890	0
85	20241017	185400	191764880	5890	5890	5890	5890	0
86	20241017	185300	191764880	5890	5890	5890	5890	0
87	20241017	185200	191764880	5890	5890	5890	5890	0
88	20241017	185100	191764880	5890	5890	5890	5890	0
89	20241017	185000	191764880	5890	5890	5890	5890	0
90	20241017	184900	191764880	5890	5890	5890	5890	0
91	20241017	184800	191764880	5890	5890	5890	5890	0
92	20241017	184700	191764880	5890	5890	5890	5890	1603
93	20241017	184600	191764880	5890	5890	5890	5890	0
94	20241017	184500	191764880	5890	5890	5890	5890	0
95	20241017	184400	191764880	5890	5890	5890	5890	0
96	20241017	184300	191764880	5890	5890	5890	5890	0
97	20241017	184200	191764880	5890	5890	5890	5890	0
98	20241017	184100	191764880	5890	5890	5890	5890	0
99	20241017	184000	191764880	5890	5890	5890	5890	0
100	20241017	183900	191764880	5890	5890	5890	5890	0
101	20241017	183800	191764880	5890	5890	5890	5890	0
102	20241017	183700	191764880	5890	5890	5890	5890	0
103	20241017	183600	191764880	5890	5890	5890	5890	0
104	20241017	183500	191764880	5890	5890	5890	5890	0
105	20241017	183400	191764880	5890	5890	5890	5890	0
106	20241017	183300	191764880	5890	5890	5890	5890	0
107	20241017	183200	191764880	5890	5890	5890	5890	0
108	20241017	183100	191764880	5890	5890	5890	5890	0
109	20241017	183000	191764880	5890	5890	5890	5890	0
110	20241017	182900	191764880	5890	5890	5890	5890	0
111	20241017	182800	191764880	5890	5890	5890	5890	0
112	20241017	182700	191764880	5890	5890	5890	5890	0
113	20241017	182600	191764880	5890	5890	5890	5890	0
114	20241017	182500	191764880	5890	5890	5890	5890	0
115	20241017	182400	191764880	5890	5890	5890	5890	0
116	20241017	182300	191764880	5890	5890	5890	5890	0
117	20241017	182200	191764880	5890	5890	5890	5890	0
118	20241017	182100	191764880	5890	5890	5890	5890	0
119	20241017	182000	191764880	5890	5890	5890	5890	0
120	20241017	181900	191764880	5890	5890	5890	5890	0
121	20241017	181800	191764880	5890	5890	5890	5890	0
122	20241017	181700	191764880	5890	5890	5890	5890	1603
123	20241017	181600	191764880	5890	5890	5890	5890	0
124	20241017	181500	191764880	5890	5890	5890	5890	0
125	20241017	181400	191764880	5890	5890	5890	5890	0
126	20241017	181300	191764880	5890	5890	5890	5890	0
127	20241017	181200	191764880	5890	5890	5890	5890	0
128	20241017	181100	191764880	5890	5890	5890	5890	0
129	20241017	181000	191764880	5890	5890	5890	5890	0
130	20241017	180900	191764880	5890	5890	5890	5890	0
131	20241017	180800	191764880	5890	5890	5890	5890	0
132	20241017	180700	191764880	5890	5890	5890	5890	0
133	20241017	180600	191764880	5890	5890	5890	5890	0
134	20241017	180500	191764880	5890	5890	5890	5890	0
135	20241017	180400	191764880	5890	5890	5890	5890	0
136	20241017	180300	191764880	5890	5890	5890	5890	0
137	20241017	180200	191764880	5890	5890	5890	5890	0
138	20241017	180100	191764880	5890	5890	5890	5890	0
139	20241017	180000	191764880	5890	5890	5890	5890	0
140	20241017	175900	191764880	5890	5890	5890	5890	0
141	20241017	175800	191764880	5890	5890	5890	5890	0
142	20241017	175700	191764880	5890	5890	5890	5890	0
143	20241017	175600	191764880	5890	5890	5890	5890	0
144	20241017	175500	191764880	5890	5890	5890	5890	0
145	20241017	175400	191764880	5890	5890	5890	5890	0
146	20241017	175300	191764880	5890	5890	5890	5890	0
147	20241017	175200	191764880	5890	5890	5890	5890	0
148	20241017	175100	191764880	5890	5890	5890	5890	0
149	20241017	175000	191764880	5890	5890	5890	5890	0
150	20241017	174900	191764880	5890	5890	5890	5890	0
151	20241017	174800	191764880	5890	5890	5890	5890	0
152	20241017	174700	191764880	5890	5890	5890	5890	1603
153	20241017	174600	191764880	5890	5890	5890	5890	0
154	20241017	174500	191764880	5890	5890	5890	5890	0
155	20241017	174400	191764880	5890	5890	5890	5890	0
156	20241017	174300	191764880	5890	5890	5890	5890	0
157	20241017	174200	191764880	5890	5890	5890	5890	0
158	20241017	174100	191764880	5890	5890	5890	5890	0
159	20241017	174000	191764880	5890	5890	5890	5890	0
160	20241017	173900	191764880	5890	5890	5890	5890	0
161	20241017	173800	191764880	5890	5890	5890	5890	0
162	20241017	173700	191764880	5890	5890	5890	5890	0
163	20241017	173600	191764880	5890	5890	5890	5890	0
164	20241017	173500	191764880	5890	5890	5890	5890	0
165	20241017	173400	191764880	5890	5890	5890	5890	0
166	20241017	173300	191764880	5890	5890	5890	5890	0
167	20241017	173200	191764880	5890	5890	5890	5890	0
168	20241017	173100	191764880	5890	5890	5890	5890	0
169	20241017	173000	191764880	5890	5890	5890	5890	0
170	20241017	172900	191764880	5890	5890	5890	5890	0
171	20241017	172800	191764880	5890	5890	5890	5890	0
172	20241017	172700	191764880	5890	5890	5890	5890	0
173	20241017	172600	191764880	5890	5890	5890	5890	0
174	20241017	172500	191764880	5890	5890	5890	5890	0
175	20241017	172400	191764880	5890	5890	5890	5890	0
176	20241017	172300	191764880	5890	5890	5890	5890	0
177	20241017	172200	191764880	5890	5890	5890	5890	0
178	20241017	172100	191764880	5890	5890	5890	5890	0
179	20241017	172000	191764880	5890	5890	5890	5890	0
180	20241017	171900	191764880	5890	5890	5890	5890	0
181	20241017	171800	191764880	5890	5890	5890	5890	0
182	20241017	171700	191764880	5890	5890	5890	5890	1603
183	20241017	171600	191764880	5890	5890	5890	5890	0
184	20241017	171500	191764880	5890	5890	5890	5890	0
185	20241017	171400	191764880	5890	5890	5890	5890	0
186	20241017	171300	191764880	5890	5890	5890	5890	0
187	20241017	171200	191764880	5890	5890	5890	5890	0
188	20241017	171100	191764880	5890	5890	5890	5890	0
189	20241017	171000	191764880	5890	5890	5890	5890	0
190	20241017	170900	191764880	5890	5890	5890	5890	0
191	20241017	170800	191764880	5890	5890	5890	5890	0
192	20241017	170700	191764880	5890	5890	5890	5890	0
193	20241017	170600	191764880	5890	5890	5890	5890	0
194	20241017	170500	191764880	5890	5890	5890	5890	0
195	20241017	170400	191764880	5890	5890	5890	5890	0
196	20241017	170300	191764880	5890	5890	5890	5890	0
197	20241017	170200	191764880	5890	5890	5890	5890	0
198	20241017	170100	191764880	5890	5890	5890	5890	0
199	20241017	170000	191764880	5890	5890	5890	5890	0
200	20241017	165900	191764880	5890	5890	5890	5890	0
201	20241017	165800	191764880	5890	5890	5890	5890	0
202	20241017	165700	191764880	5890	5890	5890	5890	0
203	20241017	165600	191764880	5890	5890	5890	5890	0
204	20241017	165500	191764880	5890	5890	5890	5890	0
205	20241017	165400	191764880	5890	5890	5890	5890	0
206	20241017	165300	191764880	5890	5890	5890	5890	0
207	20241017	165200	191764880	5890	5890	5890	5890	0
208	20241017	165100	191764880	5890	5890	5890	5890	0
209	20241017	165000	191764880	5890	5890	5890	5890	0
210	20241017	164900	191764880	5890	5890	5890	5890	0
211	20241017	164800	191764880	5890	5890	5890	5890	0
212	20241017	164700	191764880	5890	5890	5890	5890	1603
213	20241017	164600	191764880	5890	5890	5890	5890	0
214	20241017	164500	191764880	5890	5890	5890	5890	0
215	20241017	164400	191764880	5890	5890	5890	5890	0
216	20241017	164300	191764880	5890	5890	5890	5890	0
217	20241017	164200	191764880	5890	5890	5890	5890	0
218	20241017	164100	191764880	5890	5890	5890	5890	0
219	20241017	164000	191764880	5890	5890	5890	5890	0
220	20241017	163900	191764880	5890	5890	5890	5890	0
221	20241017	163800	191764880	5890	5890	5890	5890	0
222	20241017	163700	191764880	5890	5890	5890	5890	0
223	20241017	163600	191764880	5890	5890	5890	5890	0
224	20241017	163500	191764880	5890	5890	5890	5890	0
225	20241017	163400	191764880	5890	5890	5890	5890	0
226	20241017	163300	191764880	5890	5890	5890	5890	0
227	20241017	163200	191764880	5890	5890	5890	5890	0
228	20241017	163100	191764880	5890	5890	5890	5890	0
229	20241017	163000	191764880	5890	5890	5890	5890	0
230	20241017	162900	191764880	5890	5890	5890	5890	0
231	20241017	162800	191764880	5890	5890	5890	5890	0
232	20241017	162700	191764880	5890	5890	5890	5890	0
233	20241017	162600	191764880	5890	5890	5890	5890	0
234	20241017	162500	191764880	5890	5890	5890	5890	0
235	20241017	162400	191764880	5890	5890	5890	5890	0
236	20241017	162300	191764880	5890	5890	5890	5890	0
237	20241017	162200	191764880	5890	5890	5890	5890	0
238	20241017	162100	191764880	5890	5890	5890	5890	0
239	20241017	162000	191764880	5890	5890	5890	5890	0
240	20241017	161900	191764880	5890	5890	5890	5890	0
241	20241017	161800	191764880	5890	5890	5890	5890	0
242	20241017	161700	191764880	5890	5890	5890	5890	1603
243	20241017	161600	191764880	5890	5890	5890	5890	0
244	20241017	161500	191764880	5890	5890	5890	5890	0
245	20241017	161400	191764880	5890	5890	5890	5890	0
246	20241017	161300	191764880	5890	5890	5890	5890	0
247	20241017	161200	191764880	5890	5890	5890	5890	0
248	20241017	161100	191764880	5890	5890	5890	5890	0
249	20241017	161000	191764880	5890	5890	5890	5890	0
250	20241017	160900	191764880	5890	5890	5890	5890	0
251	20241017	160800	191764880	5890	5890	5890	5890	0
252	20241017	160700	191764880	5890	5890	5890	5890	0
253	20241017	160600	191764880	5890	5890	5890	5890	0
254	20241017	160500	191764880	5890	5890	5890	5890	0
255	20241017	160400	191764880	5890	5890	5890	5890	0
256	20241017	160300	191764880	5890	5890	5890	5890	0
257	20241017	160200	191764880	5890	5890	5890	5890	0
258	20241017	160100	191764880	5890	5890	5890	5890	0
259	20241017	160000	191764880	5890	5890	5890	5890	0
260	20241017	155900	191764880	5890	5890	5890	5890	0
261	20241017	155800	191764880	5890	5890	5890	5890	0
262	20241017	155700	191764880	5890	5890	5890	5890	0
263	20241017	155600	191764880	5890	5890	5890	5890	0
264	20241017	155500	191764880	5890	5890	5890	5890	0
265	20241017	155400	191764880	5890	5890	5890	5890	0
266	20241017	155300	191764880	5890	5890	5890	5890	0
267	20241017	155200	191764880	5890	5890	5890	5890	0
268	20241017	155100	191764880	5890	5890	5890	5890	0
269	20241017	155000	191764880	5890	5890	5890	5890	0
270	20241017	154900	191764880	5890	5890	5890	5890	0
271	20241017	154800	191764880	5890	5890	5890	5890	0
272	20241017	154700	191764880	5890	5890	5890	5890	1603
273	20241017	154600	191764880	5890	5890	5890	5890	0
274	20241017	154500	191764880	5890	5890	5890	5890	0
275	20241017	154400	191764880	5890	5890	5890	5890	0
276	20241017	154300	191764880	5890	5890	5890	5890	0
277	20241017	154200	191764880	5890	5890	5890	5890	0
278	20241017	154100	191764880	5890	5890	5890	5890	0
279	20241017	154000	191764880	5890	5890	5890	5890	0
280	20241017	153900	191764880	5890	5890	5890	5890	0
281	20241017	153800	191764880	5890	5890	5890	5890	0
282	20241017	153700	191764880	5890	5890	5890	5890	0
283	20241017	153600	191764880	5890	5890	5890	5890	0
284	20241017	153500	191764880	5890	5890	5890	5890	0
285	20241017	153400	191764880	5890	5890	5890	5890	0
286	20241017	153300	191764880	5890	5890	5890	5890	0
287	20241017	153200	191764880	5890	5890	5890	5890	0
288	20241017	153100	191764880	5890	5890	5890	5890	0
289	20241017	153000	191764880	5890	5890	5890	5890	1603
290	20241017	152900	182323210	5850	5850	5850	5850	0
291	20241017	152800	182323210	5850	5850	5850	5850	0
292	20241017	152700	182323210	5850	5850	5850	5850	0
293	20241017	152600	182323210	5850	5850	5850	5850	0
294	20241017	152500	182323210	5850	5850	5850	5850	0
295	20241017	152400	182323210	5850	5850	5850	5850	0
296	20241017	152300	182323210	5850	5850	5850	5850	0
297	20241017	152200	182323210	5850	5850	5850	5850	0
298	20241017	152100	182323210	5850	5850	5850	5850	0
299	20241017	152000	182323210	5850	5850	5850	5850	0
300	20241017	151900	182323210	5850	5900	5900	5850	882
301	20241017	151800	177145290	5900	5860	5900	5850	512
302	20241017	151700	174141000	5850	5860	5860	5850	26
303	20241017	151600	173988890	5860	5850	5860	5850	26
304	20241017	151500	173836780	5850	5860	5860	5850	253
305	20241017	151400	172356710	5850	5850	5850	5850	4
306	20241017	151300	172333310	5860	5860	5860	5860	0
307	20241017	151200	172333310	5860	5860	5860	5860	2
308	20241017	151100	172321590	5850	5850	5850	5850	498
309	20241017	151000	169408290	5860	5860	5860	5860	0
310	20241017	150900	169408290	5860	5860	5860	5860	2
311	20241017	150800	169396570	5850	5860	5860	5850	21
312	20241017	150700	169273710	5860	5850	5860	5850	201
313	20241017	150600	168097850	5850	5850	5850	5850	0
314	20241017	150500	168097850	5850	5850	5850	5850	100
315	20241017	150400	167512850	5880	5860	5880	5860	40
316	20241017	150300	167278430	5870	5870	5870	5870	0
317	20241017	150200	167278430	5870	5870	5870	5870	0
318	20241017	150100	167278430	5870	5870	5870	5870	3
319	20241017	150000	167260820	5870	5870	5870	5870	30
320	20241017	145900	167084720	5870	5870	5870	5870	0
321	20241017	145800	167084720	5870	5870	5870	5870	0
322	20241017	145700	167084720	5870	5870	5870	5870	4
323	20241017	145600	167061240	5870	5880	5880	5870	100
324	20241017	145500	166474190	5900	5900	5900	5900	0
325	20241017	145400	166474190	5900	5900	5900	5900	0
326	20241017	145300	166474190	5900	5900	5900	5900	0
327	20241017	145200	166474190	5900	5900	5900	5900	0
328	20241017	145100	166474190	5900	5900	5900	5900	0
329	20241017	145000	166474190	5900	5900	5900	5900	1
330	20241017	144900	166468290	5870	5870	5870	5870	0
331	20241017	144800	166468290	5870	5870	5870	5870	0
332	20241017	144700	166468290	5870	5870	5870	5870	0
333	20241017	144600	166468290	5870	5870	5870	5870	0
334	20241017	144500	166468290	5870	5870	5870	5870	139
335	20241017	144400	165652360	5910	5910	5910	5910	0
336	20241017	144300	165652360	5910	5910	5910	5910	0
337	20241017	144200	165652360	5910	5890	5910	5890	211
338	20241017	144100	164407660	5890	5890	5890	5890	0
339	20241017	144000	164407660	5890	5890	5890	5890	0
340	20241017	143900	164407660	5890	5890	5890	5890	0
341	20241017	143800	164407660	5890	5870	5890	5870	711
342	20241017	143700	160232010	5860	5860	5860	5860	0
343	20241017	143600	160232010	5860	5860	5860	5860	178
344	20241017	143500	159188930	5850	5850	5850	5850	0
345	20241017	143400	159188930	5850	5850	5850	5850	0
346	20241017	143300	159188930	5850	5850	5850	5850	0
347	20241017	143200	159188930	5850	5850	5850	5850	0
348	20241017	143100	159188930	5850	5850	5850	5850	0
349	20241017	143000	159188930	5850	5850	5850	5850	0
350	20241017	142900	159188930	5850	5850	5850	5850	0
351	20241017	142800	159188930	5850	5850	5850	5850	1
352	20241017	142700	159183080	5860	5860	5860	5860	0
353	20241017	142600	159183080	5860	5860	5860	5860	0
354	20241017	142500	159183080	5860	5860	5860	5860	0
355	20241017	142400	159183080	5860	5860	5860	5860	0
356	20241017	142300	159183080	5860	5860	5860	5860	0
357	20241017	142200	159183080	5860	5860	5860	5860	1
358	20241017	142100	159177220	5850	5850	5850	5850	0
359	20241017	142000	159177220	5850	5850	5850	5850	0
360	20241017	141900	159177220	5850	5860	5860	5850	435
361	20241017	141800	156632450	5870	5870	5870	5870	1
362	20241017	141700	156626580	5870	5870	5870	5870	1
363	20241017	141600	156620710	5850	5850	5850	5850	0
364	20241017	141500	156620710	5850	5850	5850	5850	0
365	20241017	141400	156620710	5850	5860	5860	5850	2199
366	20241017	141300	143756140	5860	5860	5860	5860	0
367	20241017	141200	143756140	5860	5860	5860	5860	0
368	20241017	141100	143756140	5860	5860	5860	5860	0
369	20241017	141000	143756140	5860	5860	5860	5860	489
370	20241017	140900	140890600	5870	5870	5870	5870	0
371	20241017	140800	140890600	5870	5870	5870	5870	43
372	20241017	140700	140638190	5860	5860	5860	5860	0
373	20241017	140600	140638190	5860	5860	5860	5860	0
374	20241017	140500	140638190	5860	5860	5860	5860	1
375	20241017	140400	140632330	5870	5870	5870	5870	0
376	20241017	140300	140632330	5870	5870	5870	5870	0
377	20241017	140200	140632330	5870	5870	5870	5870	0
378	20241017	140100	140632330	5870	5870	5870	5870	1
379	20241017	140000	140626460	5850	5850	5850	5850	0
380	20241017	135900	140626460	5850	5850	5850	5850	0
381	20241017	135800	140626460	5850	5850	5850	5850	0
382	20241017	135700	140626460	5850	5850	5850	5850	0
383	20241017	135600	140626460	5850	5850	5850	5850	0
384	20241017	135500	140626460	5850	5850	5850	5850	0
385	20241017	135400	140626460	5850	5860	5860	5850	273
386	20241017	135300	139029400	5850	5850	5850	5850	0
387	20241017	135200	139029400	5850	5850	5850	5850	0
388	20241017	135100	139029400	5850	5850	5850	5850	0
389	20241017	135000	139029400	5850	5850	5850	5850	0
390	20241017	134900	139029400	5850	5850	5850	5850	0
391	20241017	134800	139029400	5850	5850	5850	5850	0
392	20241017	134700	139029400	5850	5850	5850	5850	0
393	20241017	134600	139029400	5850	5850	5850	5850	0
394	20241017	134500	139029400	5850	5850	5850	5850	0
395	20241017	134400	139029400	5850	5850	5850	5850	0
396	20241017	134300	139029400	5850	5850	5850	5850	0
397	20241017	134200	139029400	5850	5850	5850	5850	0
398	20241017	134100	139029400	5850	5850	5850	5850	0
399	20241017	134000	139029400	5850	5850	5850	5850	0
400	20241017	133900	139029400	5850	5850	5850	5850	0
401	20241017	133800	139029400	5850	5850	5850	5850	0
402	20241017	133700	139029400	5850	5850	5850	5850	1
403	20241017	133600	139023550	5850	5850	5850	5850	0
404	20241017	133500	139023550	5850	5860	5860	5850	50
405	20241017	133400	138731030	5850	5850	5850	5850	0
406	20241017	133300	138731030	5850	5850	5850	5850	0
407	20241017	133200	138731030	5850	5850	5850	5850	0
408	20241017	133100	138731030	5850	5860	5860	5850	50
409	20241017	133000	138438490	5870	5870	5870	5870	0
410	20241017	132900	138438490	5870	5870	5870	5870	0
411	20241017	132800	138438490	5870	5870	5870	5870	0
412	20241017	132700	138438490	5870	5870	5870	5870	0
413	20241017	132600	138438490	5870	5870	5870	5870	0
414	20241017	132500	138438490	5870	5870	5870	5870	1
415	20241017	132400	138432620	5860	5860	5860	5860	1
416	20241017	132300	138426760	5870	5870	5870	5870	1
417	20241017	132200	138420890	5850	5860	5860	5850	4
418	20241017	132100	138397470	5870	5870	5870	5870	0
419	20241017	132000	138397470	5870	5860	5870	5860	54
420	20241017	131900	138081020	5860	5860	5860	5860	0
421	20241017	131800	138081020	5860	5860	5860	5860	500
422	20241017	131700	135151020	5850	5850	5850	5850	0
423	20241017	131600	135151020	5850	5850	5850	5850	0
424	20241017	131500	135151020	5850	5850	5850	5850	0
425	20241017	131400	135151020	5850	5850	5850	5850	0
426	20241017	131300	135151020	5850	5850	5850	5850	0
427	20241017	131200	135151020	5850	5850	5850	5850	9
428	20241017	131100	135098370	5850	5850	5850	5850	0
429	20241017	131000	135098370	5850	5850	5850	5850	19
430	20241017	130900	134987220	5860	5860	5860	5860	1
431	20241017	130800	134981360	5870	5870	5870	5870	0
432	20241017	130700	134981360	5870	5870	5870	5870	0
433	20241017	130600	134981360	5870	5870	5870	5870	0
434	20241017	130500	134981360	5870	5870	5870	5870	0
435	20241017	130400	134981360	5870	5870	5870	5870	0
436	20241017	130300	134981360	5870	5870	5870	5870	0
437	20241017	130200	134981360	5870	5870	5870	5870	1
438	20241017	130100	134975490	5860	5860	5860	5860	0
439	20241017	130000	134975490	5860	5860	5860	5860	31
440	20241017	125900	134793830	5850	5850	5850	5850	0
441	20241017	125800	134793830	5850	5850	5850	5850	0
442	20241017	125700	134793830	5850	5850	5850	5850	0
443	20241017	125600	134793830	5850	5850	5850	5850	0
444	20241017	125500	134793830	5850	5850	5850	5850	1
445	20241017	125400	134787980	5850	5850	5850	5850	0
446	20241017	125300	134787980	5850	5850	5850	5850	0
447	20241017	125200	134787980	5850	5850	5850	5850	0
448	20241017	125100	134787980	5850	5850	5850	5850	267
449	20241017	125000	133226030	5850	5850	5850	5850	0
450	20241017	124900	133226030	5850	5850	5850	5850	0
451	20241017	124800	133226030	5850	5850	5850	5850	0
452	20241017	124700	133226030	5850	5850	5850	5850	0
453	20241017	124600	133226030	5850	5860	5860	5850	239
454	20241017	124500	131827850	5870	5870	5870	5870	0
455	20241017	124400	131827850	5870	5870	5870	5870	0
456	20241017	124300	131827850	5870	5870	5870	5870	0
457	20241017	124200	131827850	5870	5870	5870	5870	0
458	20241017	124100	131827850	5870	5870	5870	5870	0
459	20241017	124000	131827850	5870	5870	5870	5870	0
460	20241017	123900	131827850	5870	5870	5870	5870	0
461	20241017	123800	131827850	5870	5870	5870	5870	0
462	20241017	123700	131827850	5870	5860	5870	5860	19
463	20241017	123600	131716500	5860	5860	5860	5860	0
464	20241017	123500	131716500	5860	5860	5860	5860	35
465	20241017	123400	131511400	5860	5860	5860	5860	0
466	20241017	123300	131511400	5860	5860	5860	5860	0
467	20241017	123200	131511400	5860	5860	5860	5860	0
468	20241017	123100	131511400	5860	5860	5860	5860	0
469	20241017	123000	131511400	5860	5860	5860	5860	0
470	20241017	122900	131511400	5860	5860	5860	5860	0
471	20241017	122800	131511400	5860	5860	5860	5860	0
472	20241017	122700	131511400	5860	5860	5860	5860	1
473	20241017	122600	131505540	5870	5870	5870	5870	0
474	20241017	122500	131505540	5870	5870	5870	5870	0
475	20241017	122400	131505540	5870	5870	5870	5870	1
476	20241017	122300	131499670	5860	5860	5860	5860	0
477	20241017	122200	131499670	5860	5860	5860	5860	0
478	20241017	122100	131499670	5860	5860	5860	5860	0
479	20241017	122000	131499670	5860	5860	5860	5860	1
480	20241017	121900	131493810	5860	5860	5860	5860	5
481	20241017	121800	131464510	5860	5860	5860	5860	2
482	20241017	121700	131452790	5860	5870	5880	5860	6
483	20241017	121600	131417590	5860	5860	5860	5860	0
484	20241017	121500	131417590	5860	5860	5860	5860	0
485	20241017	121400	131417590	5860	5860	5860	5860	0
486	20241017	121300	131417590	5860	5860	5860	5860	0
487	20241017	121200	131417590	5860	5860	5860	5860	2
488	20241017	121100	131405870	5860	5860	5860	5860	5
489	20241017	121000	131376570	5860	5860	5860	5860	5
490	20241017	120900	131347270	5860	5860	5860	5860	5
491	20241017	120800	131317970	5850	5850	5850	5850	0
492	20241017	120700	131317970	5850	5850	5850	5850	0
493	20241017	120600	131317970	5850	5860	5860	5850	47
494	20241017	120500	131042560	5870	5870	5870	5870	0
495	20241017	120400	131042560	5870	5870	5870	5870	0
496	20241017	120300	131042560	5870	5870	5870	5870	0
497	20241017	120200	131042560	5870	5870	5870	5870	0
498	20241017	120100	131042560	5870	5870	5870	5870	0
499	20241017	120000	131042560	5870	5870	5870	5870	0
500	20241017	115900	131042560	5870	5870	5870	5870	0
501	20241017	115800	131042560	5870	5870	5870	5870	0
502	20241017	115700	131042560	5870	5870	5870	5870	1523
503	20241017	115600	122102550	5880	5880	5880	5880	0
504	20241017	115500	122102550	5880	5880	5880	5880	0
505	20241017	115400	122102550	5880	5880	5880	5880	0
506	20241017	115300	122102550	5880	5880	5880	5880	0
507	20241017	115200	122102550	5880	5880	5880	5880	0
508	20241017	115100	122102550	5880	5880	5880	5880	0
509	20241017	115000	122102550	5880	5880	5880	5880	0
510	20241017	114900	122102550	5880	5880	5880	5880	0
511	20241017	114800	122102550	5880	5880	5880	5880	0
512	20241017	114700	122102550	5880	5880	5880	5880	0
513	20241017	114600	122102550	5880	5880	5880	5880	0
514	20241017	114500	122102550	5880	5880	5880	5880	0
515	20241017	114400	122102550	5880	5880	5880	5880	0
516	20241017	114300	122102550	5880	5880	5880	5880	0
517	20241017	114200	122102550	5880	5880	5880	5880	0
518	20241017	114100	122102550	5880	5880	5880	5880	0
519	20241017	114000	122102550	5880	5880	5880	5880	0
520	20241017	113900	122102550	5880	5880	5880	5880	0
521	20241017	113800	122102550	5880	5880	5880	5880	0
522	20241017	113700	122102550	5880	5880	5880	5880	30
523	20241017	113600	121926150	5880	5880	5880	5880	0
524	20241017	113500	121926150	5880	5880	5880	5880	0
525	20241017	113400	121926150	5880	5880	5880	5880	0
526	20241017	113300	121926150	5880	5880	5880	5880	0
527	20241017	113200	121926150	5880	5870	5880	5870	4
528	20241017	113100	121902650	5870	5870	5870	5870	0
529	20241017	113000	121902650	5870	5870	5870	5870	0
530	20241017	112900	121902650	5870	5870	5870	5870	0
531	20241017	112800	121902650	5870	5870	5870	5870	0
532	20241017	112700	121902650	5870	5870	5870	5870	1
533	20241017	112600	121896780	5880	5880	5880	5880	0
534	20241017	112500	121896780	5880	5880	5880	5880	1
535	20241017	112400	121890900	5870	5870	5870	5870	1
536	20241017	112300	121885030	5860	5860	5860	5860	0
537	20241017	112200	121885030	5860	5860	5860	5860	20
538	20241017	112100	121767830	5860	5860	5860	5860	37
539	20241017	112000	121551010	5870	5870	5870	5870	0
540	20241017	111900	121551010	5870	5870	5870	5870	0
541	20241017	111800	121551010	5870	5870	5870	5870	0
542	20241017	111700	121551010	5870	5870	5870	5870	0
543	20241017	111600	121551010	5870	5870	5870	5870	0
544	20241017	111500	121551010	5870	5870	5870	5870	0
545	20241017	111400	121551010	5870	5870	5870	5870	0
546	20241017	111300	121551010	5870	5870	5870	5870	0
547	20241017	111200	121551010	5870	5870	5870	5870	0
548	20241017	111100	121551010	5870	5870	5870	5870	100
549	20241017	111000	120964010	5870	5870	5870	5870	0
550	20241017	110900	120964010	5870	5870	5870	5870	0
551	20241017	110800	120964010	5870	5870	5870	5870	0
552	20241017	110700	120964010	5870	5870	5870	5870	0
553	20241017	110600	120964010	5870	5870	5870	5870	1
554	20241017	110500	120958140	5850	5850	5850	5850	0
555	20241017	110400	120958140	5850	5850	5850	5850	0
556	20241017	110300	120958140	5850	5850	5850	5850	0
557	20241017	110200	120958140	5850	5850	5850	5850	280
558	20241017	110100	119320140	5850	5850	5850	5850	1
559	20241017	110000	119314290	5870	5870	5870	5870	0
560	20241017	105900	119314290	5870	5870	5870	5870	0
561	20241017	105800	119314290	5870	5870	5870	5870	0
562	20241017	105700	119314290	5870	5870	5870	5870	0
563	20241017	105600	119314290	5870	5870	5870	5870	0
564	20241017	105500	119314290	5870	5870	5870	5870	0
565	20241017	105400	119314290	5870	5870	5870	5870	0
566	20241017	105300	119314290	5870	5870	5870	5870	1
567	20241017	105200	119308420	5880	5880	5880	5880	0
568	20241017	105100	119308420	5880	5880	5880	5880	0
569	20241017	105000	119308420	5880	5880	5880	5880	0
570	20241017	104900	119308420	5880	5880	5880	5880	0
571	20241017	104800	119308420	5880	5880	5880	5880	0
572	20241017	104700	119308420	5880	5880	5880	5880	0
573	20241017	104600	119308420	5880	5880	5880	5880	0
574	20241017	104500	119308420	5880	5880	5880	5880	0
575	20241017	104400	119308420	5880	5880	5880	5880	0
576	20241017	104300	119308420	5880	5880	5880	5880	0
577	20241017	104200	119308420	5880	5880	5880	5880	0
578	20241017	104100	119308420	5880	5880	5880	5880	0
579	20241017	104000	119308420	5880	5880	5880	5880	0
580	20241017	103900	119308420	5880	5880	5880	5880	0
581	20241017	103800	119308420	5880	5880	5880	5880	0
582	20241017	103700	119308420	5880	5880	5880	5880	0
583	20241017	103600	119308420	5880	5880	5880	5880	0
584	20241017	103500	119308420	5880	5880	5880	5880	0
585	20241017	103400	119308420	5880	5870	5880	5870	55
586	20241017	103300	118985470	5860	5860	5860	5860	170
587	20241017	103200	117989270	5860	5860	5860	5860	0
588	20241017	103100	117989270	5860	5860	5860	5860	1
589	20241017	103000	117983410	5850	5850	5850	5850	0
590	20241017	102900	117983410	5850	5850	5850	5850	386
591	20241017	102800	115725310	5850	5850	5850	5850	0
592	20241017	102700	115725310	5850	5850	5850	5850	1
593	20241017	102600	115719460	5830	5830	5830	5830	0
594	20241017	102500	115719460	5830	5830	5830	5830	0
595	20241017	102400	115719460	5830	5830	5830	5830	30
596	20241017	102300	115544560	5840	5840	5840	5840	0
597	20241017	102200	115544560	5840	5840	5840	5840	0
598	20241017	102100	115544560	5840	5860	5860	5840	715
599	20241017	102000	111366960	5860	5860	5860	5860	0
600	20241017	101900	111366960	5860	5850	5860	5850	3
601	20241017	101800	111349400	5860	5860	5860	5860	1
602	20241017	101700	111343540	5850	5850	5850	5850	0
603	20241017	101600	111343540	5850	5850	5850	5850	1000
604	20241017	101500	105493540	5850	5850	5850	5850	20
605	20241017	101400	105376540	5850	5850	5850	5850	1
606	20241017	101300	105370690	5860	5860	5860	5860	0
607	20241017	101200	105370690	5860	5860	5860	5860	0
608	20241017	101100	105370690	5860	5860	5860	5860	0
609	20241017	101000	105370690	5860	5860	5860	5860	0
610	20241017	100900	105370690	5860	5850	5860	5840	360
611	20241017	100800	103267260	5860	5860	5860	5860	0
612	20241017	100700	103267260	5860	5860	5860	5860	0
613	20241017	100600	103267260	5860	5860	5860	5860	0
614	20241017	100500	103267260	5860	5860	5860	5860	1
615	20241017	100400	103261400	5840	5840	5840	5840	0
616	20241017	100300	103261400	5840	5840	5840	5840	0
617	20241017	100200	103261400	5840	5850	5850	5840	235
618	20241017	100100	101888990	5840	5840	5840	5840	0
619	20241017	100000	101888990	5840	5840	5840	5840	0
620	20241017	095900	101888990	5840	5840	5840	5840	0
621	20241017	095800	101888990	5840	5840	5840	5840	0
622	20241017	095700	101888990	5840	5840	5840	5840	0
623	20241017	095600	101888990	5840	5840	5840	5840	0
624	20241017	095500	101888990	5840	5840	5840	5840	0
625	20241017	095400	101888990	5840	5840	5840	5840	0
626	20241017	095300	101888990	5840	5840	5840	5840	100
627	20241017	095200	101304990	5860	5860	5860	5860	0
628	20241017	095100	101304990	5860	5860	5860	5860	0
629	20241017	095000	101304990	5860	5860	5860	5860	0
630	20241017	094900	101304990	5860	5860	5860	5860	0
631	20241017	094800	101304990	5860	5860	5860	5860	0
632	20241017	094700	101304990	5860	5860	5860	5860	0
633	20241017	094600	101304990	5860	5860	5860	5860	0
634	20241017	094500	101304990	5860	5860	5860	5860	0
635	20241017	094400	101304990	5860	5860	5860	5860	0
636	20241017	094300	101304990	5860	5860	5860	5860	0
637	20241017	094200	101304990	5860	5840	5860	5840	21
638	20241017	094100	101182330	5860	5880	5880	5840	583
639	20241017	094000	97766290	5880	5880	5880	5860	2696
640	20241017	093900	81957970	5920	5920	5920	5920	0
641	20241017	093800	81957970	5920	5920	5920	5920	0
642	20241017	093700	81957970	5920	5920	5920	5920	0
643	20241017	093600	81957970	5920	5920	5920	5920	0
644	20241017	093500	81957970	5920	5920	5920	5920	0
645	20241017	093400	81957970	5920	5900	5920	5900	321
646	20241017	093300	80062280	5900	5910	5910	5900	131
647	20241017	093200	79289370	5900	5900	5900	5900	0
648	20241017	093100	79289370	5900	5900	5900	5900	1000
649	20241017	093000	73389370	5920	5940	5940	5920	540
650	20241017	092900	70187170	5960	5960	5960	5950	418
651	20241017	092800	67695900	5960	5960	5960	5960	0
652	20241017	092700	67695900	5960	5960	5960	5960	0
653	20241017	092600	67695900	5960	5930	5960	5930	533
654	20241017	092500	64520210	5970	5970	5970	5970	10
655	20241017	092400	64460510	5970	5960	5970	5960	2793
656	20241017	092300	47813230	5960	5960	5960	5960	0
657	20241017	092200	47813230	5960	5960	5960	5960	1
658	20241017	092100	47807270	5930	5930	5930	5930	10
659	20241017	092000	47747970	5960	5930	5960	5930	511
660	20241017	091900	44717710	5930	5930	5930	5930	0
661	20241017	091800	44717710	5930	5900	5930	5900	3004
662	20241017	091700	26969270	5910	5900	5910	5890	508
663	20241017	091600	23972070	5880	5880	5880	5880	0
664	20241017	091500	23972070	5880	5890	5900	5880	1322
665	20241017	091400	16172550	5880	5880	5880	5880	0
666	20241017	091300	16172550	5880	5880	5880	5880	0
667	20241017	091200	16172550	5880	5880	5880	5880	0
668	20241017	091100	16172550	5880	5880	5880	5880	0
669	20241017	091000	16172550	5880	5880	5880	5880	0
670	20241017	090900	16172550	5880	5870	5880	5870	420
671	20241017	090800	13706080	5850	5870	5870	5850	1640
672	20241017	090700	4111880	5870	5870	5870	5870	91
673	20241017	090600	3577710	5860	5860	5860	5860	0
674	20241017	090500	3577710	5860	5860	5860	5860	100
675	20241017	090400	2991710	5860	5860	5860	5860	0
676	20241017	090300	2991710	5860	5860	5860	5860	205
677	20241017	090200	1790410	5900	5900	5900	5900	0
678	20241017	090100	1790410	5900	5900	5900	5900	0
679	20241017	090000	1790410	5900	5900	5900	5870	305