KissMeData/053700/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193600	55637285	4390	4390	4390	4390	13
3	20241016	193500	55637285	4390	4390	4390	4390	0
4	20241016	193400	55637285	4390	4390	4390	4390	0
5	20241016	193300	55637285	4390	4390	4390	4390	0
6	20241016	193200	55637285	4390	4390	4390	4390	0
7	20241016	193100	55637285	4390	4390	4390	4390	0
8	20241016	193000	55637285	4390	4390	4390	4390	0
9	20241016	192900	55637285	4390	4390	4390	4390	0
10	20241016	192800	55637285	4390	4390	4390	4390	0
11	20241016	192700	55637285	4390	4390	4390	4390	0
12	20241016	192600	55637285	4390	4390	4390	4390	0
13	20241016	192500	55637285	4390	4390	4390	4390	0
14	20241016	192400	55637285	4390	4390	4390	4390	0
15	20241016	192300	55637285	4390	4390	4390	4390	0
16	20241016	192200	55637285	4390	4390	4390	4390	0
17	20241016	192100	55637285	4390	4390	4390	4390	0
18	20241016	192000	55637285	4390	4390	4390	4390	0
19	20241016	191900	55637285	4390	4390	4390	4390	0
20	20241016	191800	55637285	4390	4390	4390	4390	0
21	20241016	191700	55637285	4390	4390	4390	4390	0
22	20241016	191600	55637285	4390	4390	4390	4390	0
23	20241016	191500	55637285	4390	4390	4390	4390	0
24	20241016	191400	55637285	4390	4390	4390	4390	0
25	20241016	191300	55637285	4390	4390	4390	4390	0
26	20241016	191200	55637285	4390	4390	4390	4390	0
27	20241016	191100	55637285	4390	4390	4390	4390	0
28	20241016	191000	55637285	4390	4390	4390	4390	0
29	20241016	190900	55637285	4390	4390	4390	4390	0
30	20241016	190800	55637285	4390	4390	4390	4390	0
31	20241016	190700	55637285	4390	4390	4390	4390	0
32	20241016	190600	55637285	4390	4390	4390	4390	13
33	20241016	190500	55637285	4390	4390	4390	4390	0
34	20241016	190400	55637285	4390	4390	4390	4390	0
35	20241016	190300	55637285	4390	4390	4390	4390	0
36	20241016	190200	55637285	4390	4390	4390	4390	0
37	20241016	190100	55637285	4390	4390	4390	4390	0
38	20241016	190000	55637285	4390	4390	4390	4390	0
39	20241016	185900	55637285	4390	4390	4390	4390	0
40	20241016	185800	55637285	4390	4390	4390	4390	0
41	20241016	185700	55637285	4390	4390	4390	4390	0
42	20241016	185600	55637285	4390	4390	4390	4390	0
43	20241016	185500	55637285	4390	4390	4390	4390	0
44	20241016	185400	55637285	4390	4390	4390	4390	0
45	20241016	185300	55637285	4390	4390	4390	4390	0
46	20241016	185200	55637285	4390	4390	4390	4390	0
47	20241016	185100	55637285	4390	4390	4390	4390	0
48	20241016	185000	55637285	4390	4390	4390	4390	0
49	20241016	184900	55637285	4390	4390	4390	4390	0
50	20241016	184800	55637285	4390	4390	4390	4390	0
51	20241016	184700	55637285	4390	4390	4390	4390	0
52	20241016	184600	55637285	4390	4390	4390	4390	0
53	20241016	184500	55637285	4390	4390	4390	4390	0
54	20241016	184400	55637285	4390	4390	4390	4390	0
55	20241016	184300	55637285	4390	4390	4390	4390	0
56	20241016	184200	55637285	4390	4390	4390	4390	0
57	20241016	184100	55637285	4390	4390	4390	4390	0
58	20241016	184000	55637285	4390	4390	4390	4390	0
59	20241016	183900	55637285	4390	4390	4390	4390	0
60	20241016	183800	55637285	4390	4390	4390	4390	0
61	20241016	183700	55637285	4390	4390	4390	4390	0
62	20241016	183600	55637285	4390	4390	4390	4390	13
63	20241016	183500	55637285	4390	4390	4390	4390	0
64	20241016	183400	55637285	4390	4390	4390	4390	0
65	20241016	183300	55637285	4390	4390	4390	4390	0
66	20241016	183200	55637285	4390	4390	4390	4390	0
67	20241016	183100	55637285	4390	4390	4390	4390	0
68	20241016	183000	55637285	4390	4390	4390	4390	0
69	20241016	182900	55637285	4390	4390	4390	4390	0
70	20241016	182800	55637285	4390	4390	4390	4390	0
71	20241016	182700	55637285	4390	4390	4390	4390	0
72	20241016	182600	55637285	4390	4390	4390	4390	0
73	20241016	182500	55637285	4390	4390	4390	4390	0
74	20241016	182400	55637285	4390	4390	4390	4390	0
75	20241016	182300	55637285	4390	4390	4390	4390	0
76	20241016	182200	55637285	4390	4390	4390	4390	0
77	20241016	182100	55637285	4390	4390	4390	4390	0
78	20241016	182000	55637285	4390	4390	4390	4390	0
79	20241016	181900	55637285	4390	4390	4390	4390	0
80	20241016	181800	55637285	4390	4390	4390	4390	0
81	20241016	181700	55637285	4390	4390	4390	4390	0
82	20241016	181600	55637285	4390	4390	4390	4390	0
83	20241016	181500	55637285	4390	4390	4390	4390	0
84	20241016	181400	55637285	4390	4390	4390	4390	0
85	20241016	181300	55637285	4390	4390	4390	4390	0
86	20241016	181200	55637285	4390	4390	4390	4390	0
87	20241016	181100	55637285	4390	4390	4390	4390	0
88	20241016	181000	55637285	4390	4390	4390	4390	0
89	20241016	180900	55637285	4390	4390	4390	4390	0
90	20241016	180800	55637285	4390	4390	4390	4390	0
91	20241016	180700	55637285	4390	4390	4390	4390	0
92	20241016	180600	55637285	4390	4390	4390	4390	13
93	20241016	180500	55637285	4390	4390	4390	4390	0
94	20241016	180400	55637285	4390	4390	4390	4390	0
95	20241016	180300	55637285	4390	4390	4390	4390	0
96	20241016	180200	55637285	4390	4390	4390	4390	0
97	20241016	180100	55637285	4390	4390	4390	4390	0
98	20241016	180000	55637285	4390	4390	4390	4390	0
99	20241016	175900	55637285	4390	4390	4390	4390	0
100	20241016	175800	55637285	4390	4390	4390	4390	0
101	20241016	175700	55637285	4390	4390	4390	4390	0
102	20241016	175600	55637285	4390	4390	4390	4390	0
103	20241016	175500	55637285	4390	4390	4390	4390	0
104	20241016	175400	55637285	4390	4390	4390	4390	0
105	20241016	175300	55637285	4390	4390	4390	4390	0
106	20241016	175200	55637285	4390	4390	4390	4390	0
107	20241016	175100	55637285	4390	4390	4390	4390	0
108	20241016	175000	55637285	4390	4390	4390	4390	0
109	20241016	174900	55637285	4390	4390	4390	4390	0
110	20241016	174800	55637285	4390	4390	4390	4390	0
111	20241016	174700	55637285	4390	4390	4390	4390	0
112	20241016	174600	55637285	4390	4390	4390	4390	0
113	20241016	174500	55637285	4390	4390	4390	4390	0
114	20241016	174400	55637285	4390	4390	4390	4390	0
115	20241016	174300	55637285	4390	4390	4390	4390	0
116	20241016	174200	55637285	4390	4390	4390	4390	0
117	20241016	174100	55637285	4390	4390	4390	4390	0
118	20241016	174000	55637285	4390	4390	4390	4390	0
119	20241016	173900	55637285	4390	4390	4390	4390	0
120	20241016	173800	55637285	4390	4390	4390	4390	0
121	20241016	173700	55637285	4390	4390	4390	4390	0
122	20241016	173600	55637285	4390	4390	4390	4390	13
123	20241016	173500	55637285	4390	4390	4390	4390	0
124	20241016	173400	55637285	4390	4390	4390	4390	0
125	20241016	173300	55637285	4390	4390	4390	4390	0
126	20241016	173200	55637285	4390	4390	4390	4390	0
127	20241016	173100	55637285	4390	4390	4390	4390	0
128	20241016	173000	55637285	4390	4390	4390	4390	0
129	20241016	172900	55637285	4390	4390	4390	4390	0
130	20241016	172800	55637285	4390	4390	4390	4390	0
131	20241016	172700	55637285	4390	4390	4390	4390	0
132	20241016	172600	55637285	4390	4390	4390	4390	0
133	20241016	172500	55637285	4390	4390	4390	4390	0
134	20241016	172400	55637285	4390	4390	4390	4390	0
135	20241016	172300	55637285	4390	4390	4390	4390	0
136	20241016	172200	55637285	4390	4390	4390	4390	0
137	20241016	172100	55637285	4390	4390	4390	4390	0
138	20241016	172000	55637285	4390	4390	4390	4390	0
139	20241016	171900	55637285	4390	4390	4390	4390	0
140	20241016	171800	55637285	4390	4390	4390	4390	0
141	20241016	171700	55637285	4390	4390	4390	4390	0
142	20241016	171600	55637285	4390	4390	4390	4390	0
143	20241016	171500	55637285	4390	4390	4390	4390	0
144	20241016	171400	55637285	4390	4390	4390	4390	0
145	20241016	171300	55637285	4390	4390	4390	4390	0
146	20241016	171200	55637285	4390	4390	4390	4390	0
147	20241016	171100	55637285	4390	4390	4390	4390	0
148	20241016	171000	55637285	4390	4390	4390	4390	0
149	20241016	170900	55637285	4390	4390	4390	4390	0
150	20241016	170800	55637285	4390	4390	4390	4390	0
151	20241016	170700	55637285	4390	4390	4390	4390	0
152	20241016	170600	55637285	4390	4390	4390	4390	13
153	20241016	170500	55637285	4390	4390	4390	4390	0
154	20241016	170400	55637285	4390	4390	4390	4390	0
155	20241016	170300	55637285	4390	4390	4390	4390	0
156	20241016	170200	55637285	4390	4390	4390	4390	0
157	20241016	170100	55637285	4390	4390	4390	4390	0
158	20241016	170000	55637285	4390	4390	4390	4390	0
159	20241016	165900	55637285	4390	4390	4390	4390	0
160	20241016	165800	55637285	4390	4390	4390	4390	0
161	20241016	165700	55637285	4390	4390	4390	4390	0
162	20241016	165600	55637285	4390	4390	4390	4390	0
163	20241016	165500	55637285	4390	4390	4390	4390	0
164	20241016	165400	55637285	4390	4390	4390	4390	0
165	20241016	165300	55637285	4390	4390	4390	4390	0
166	20241016	165200	55637285	4390	4390	4390	4390	0
167	20241016	165100	55637285	4390	4390	4390	4390	0
168	20241016	165000	55637285	4390	4390	4390	4390	0
169	20241016	164900	55637285	4390	4390	4390	4390	0
170	20241016	164800	55637285	4390	4390	4390	4390	0
171	20241016	164700	55637285	4390	4390	4390	4390	0
172	20241016	164600	55637285	4390	4390	4390	4390	0
173	20241016	164500	55637285	4390	4390	4390	4390	0
174	20241016	164400	55637285	4390	4390	4390	4390	0
175	20241016	164300	55637285	4390	4390	4390	4390	0
176	20241016	164200	55637285	4390	4390	4390	4390	0
177	20241016	164100	55637285	4390	4390	4390	4390	0
178	20241016	164000	55637285	4390	4390	4390	4390	0
179	20241016	163900	55637285	4390	4390	4390	4390	0
180	20241016	163800	55637285	4390	4390	4390	4390	0
181	20241016	163700	55637285	4390	4390	4390	4390	0
182	20241016	163600	55637285	4390	4390	4390	4390	13
183	20241016	163500	55637285	4390	4390	4390	4390	0
184	20241016	163400	55637285	4390	4390	4390	4390	0
185	20241016	163300	55637285	4390	4390	4390	4390	0
186	20241016	163200	55637285	4390	4390	4390	4390	0
187	20241016	163100	55637285	4390	4390	4390	4390	0
188	20241016	163000	55637285	4390	4390	4390	4390	0
189	20241016	162900	55637285	4390	4390	4390	4390	0
190	20241016	162800	55637285	4390	4390	4390	4390	0
191	20241016	162700	55637285	4390	4390	4390	4390	0
192	20241016	162600	55637285	4390	4390	4390	4390	0
193	20241016	162500	55637285	4390	4390	4390	4390	0
194	20241016	162400	55637285	4390	4390	4390	4390	0
195	20241016	162300	55637285	4390	4390	4390	4390	0
196	20241016	162200	55637285	4390	4390	4390	4390	0
197	20241016	162100	55637285	4390	4390	4390	4390	0
198	20241016	162000	55637285	4390	4390	4390	4390	0
199	20241016	161900	55637285	4390	4390	4390	4390	0
200	20241016	161800	55637285	4390	4390	4390	4390	0
201	20241016	161700	55637285	4390	4390	4390	4390	0
202	20241016	161600	55637285	4390	4390	4390	4390	0
203	20241016	161500	55637285	4390	4390	4390	4390	0
204	20241016	161400	55637285	4390	4390	4390	4390	0
205	20241016	161300	55637285	4390	4390	4390	4390	0
206	20241016	161200	55637285	4390	4390	4390	4390	0
207	20241016	161100	55637285	4390	4390	4390	4390	0
208	20241016	161000	55637285	4390	4390	4390	4390	0
209	20241016	160900	55637285	4390	4390	4390	4390	0
210	20241016	160800	55637285	4390	4390	4390	4390	0
211	20241016	160700	55637285	4390	4390	4390	4390	0
212	20241016	160600	55637285	4390	4390	4390	4390	13
213	20241016	160500	55637285	4390	4390	4390	4390	0
214	20241016	160400	55637285	4390	4390	4390	4390	0
215	20241016	160300	55637285	4390	4390	4390	4390	0
216	20241016	160200	55637285	4390	4390	4390	4390	0
217	20241016	160100	55637285	4390	4390	4390	4390	0
218	20241016	160000	55637285	4390	4390	4390	4390	0
219	20241016	155900	55637285	4390	4390	4390	4390	0
220	20241016	155800	55637285	4390	4390	4390	4390	0
221	20241016	155700	55637285	4390	4390	4390	4390	0
222	20241016	155600	55637285	4390	4390	4390	4390	0
223	20241016	155500	55637285	4390	4390	4390	4390	0
224	20241016	155400	55637285	4390	4390	4390	4390	0
225	20241016	155300	55637285	4390	4390	4390	4390	0
226	20241016	155200	55637285	4390	4390	4390	4390	0
227	20241016	155100	55637285	4390	4390	4390	4390	0
228	20241016	155000	55637285	4390	4390	4390	4390	0
229	20241016	154900	55637285	4390	4390	4390	4390	0
230	20241016	154800	55637285	4390	4390	4390	4390	0
231	20241016	154700	55637285	4390	4390	4390	4390	0
232	20241016	154600	55637285	4390	4390	4390	4390	0
233	20241016	154500	55637285	4390	4390	4390	4390	0
234	20241016	154400	55637285	4390	4390	4390	4390	0
235	20241016	154300	55637285	4390	4390	4390	4390	0
236	20241016	154200	55637285	4390	4390	4390	4390	0
237	20241016	154100	55637285	4390	4390	4390	4390	0
238	20241016	154000	55637285	4390	4390	4390	4390	0
239	20241016	153900	55637285	4390	4390	4390	4390	0
240	20241016	153800	55637285	4390	4390	4390	4390	0
241	20241016	153700	55637285	4390	4390	4390	4390	0
242	20241016	153600	55637285	4390	4390	4390	4390	13
243	20241016	153500	55637285	4390	4390	4390	4390	0
244	20241016	153400	55637285	4390	4390	4390	4390	0
245	20241016	153300	55637285	4390	4390	4390	4390	0
246	20241016	153200	55637285	4390	4390	4390	4390	0
247	20241016	153100	55637285	4390	4390	4390	4390	0
248	20241016	153000	55637285	4390	4390	4390	4390	13
249	20241016	152900	55580215	4380	4380	4380	4380	0
250	20241016	152800	55580215	4380	4380	4380	4380	0
251	20241016	152700	55580215	4380	4380	4380	4380	0
252	20241016	152600	55580215	4380	4380	4380	4380	0
253	20241016	152500	55580215	4380	4380	4380	4380	0
254	20241016	152400	55580215	4380	4380	4380	4380	0
255	20241016	152300	55580215	4380	4380	4380	4380	0
256	20241016	152200	55580215	4380	4380	4380	4380	0
257	20241016	152100	55580215	4380	4380	4380	4380	0
258	20241016	152000	55580215	4380	4380	4380	4380	0
259	20241016	151900	55580215	4380	4380	4380	4380	20
260	20241016	151800	55492615	4390	4370	4390	4370	321
261	20241016	151700	54085650	4380	4380	4380	4380	2
262	20241016	151600	54076890	4380	4380	4380	4380	0
263	20241016	151500	54076890	4380	4380	4380	4380	0
264	20241016	151400	54076890	4380	4380	4380	4380	0
265	20241016	151300	54076890	4380	4380	4380	4380	0
266	20241016	151200	54076890	4380	4380	4380	4380	0
267	20241016	151100	54076890	4380	4380	4380	4380	0
268	20241016	151000	54076890	4380	4380	4380	4380	76
269	20241016	150900	53744010	4380	4380	4380	4380	0
270	20241016	150800	53744010	4380	4380	4380	4380	0
271	20241016	150700	53744010	4380	4380	4380	4380	0
272	20241016	150600	53744010	4380	4380	4380	4380	122
273	20241016	150500	53209650	4385	4385	4385	4385	5
274	20241016	150400	53187725	4385	4385	4385	4385	5
275	20241016	150300	53165800	4385	4380	4385	4380	11
276	20241016	150200	53117615	4365	4365	4365	4365	2
277	20241016	150100	53108885	4365	4365	4365	4365	0
278	20241016	150000	53108885	4365	4370	4370	4365	51
279	20241016	145900	52886260	4365	4370	4370	4365	348
280	20241016	145800	51367150	4365	4375	4375	4365	500
281	20241016	145700	49181595	4375	4380	4380	4375	100
282	20241016	145600	48744085	4380	4380	4380	4380	0
283	20241016	145500	48744085	4380	4380	4380	4380	0
284	20241016	145400	48744085	4380	4380	4380	4380	0
285	20241016	145300	48744085	4380	4380	4380	4380	0
286	20241016	145200	48744085	4380	4380	4380	4380	0
287	20241016	145100	48744085	4380	4380	4380	4380	0
288	20241016	145000	48744085	4380	4380	4380	4380	0
289	20241016	144900	48744085	4380	4380	4380	4380	0
290	20241016	144800	48744085	4380	4380	4380	4380	0
291	20241016	144700	48744085	4380	4385	4385	4380	165
292	20241016	144600	48021380	4390	4390	4390	4390	1
293	20241016	144500	48016990	4390	4390	4390	4390	0
294	20241016	144400	48016990	4390	4390	4390	4390	0
295	20241016	144300	48016990	4390	4390	4390	4390	0
296	20241016	144200	48016990	4390	4390	4390	4390	0
297	20241016	144100	48016990	4390	4390	4390	4390	0
298	20241016	144000	48016990	4390	4390	4390	4390	30
299	20241016	143900	47885290	4390	4385	4390	4385	4
300	20241016	143800	47867745	4375	4375	4375	4375	0
301	20241016	143700	47867745	4375	4375	4375	4375	0
302	20241016	143600	47867745	4375	4375	4375	4375	0
303	20241016	143500	47867745	4375	4375	4375	4375	0
304	20241016	143400	47867745	4375	4375	4375	4375	0
305	20241016	143300	47867745	4375	4375	4375	4375	0
306	20241016	143200	47867745	4375	4375	4375	4375	20
307	20241016	143100	47780245	4375	4375	4375	4375	0
308	20241016	143000	47780245	4375	4375	4375	4375	0
309	20241016	142900	47780245	4375	4375	4375	4375	0
310	20241016	142800	47780245	4375	4375	4375	4375	0
311	20241016	142700	47780245	4375	4375	4375	4375	13
312	20241016	142600	47723370	4375	4380	4380	4375	39
313	20241016	142500	47552565	4380	4380	4380	4380	0
314	20241016	142400	47552565	4380	4380	4380	4380	0
315	20241016	142300	47552565	4380	4380	4380	4380	0
316	20241016	142200	47552565	4380	4380	4380	4380	0
317	20241016	142100	47552565	4380	4380	4380	4380	50
318	20241016	142000	47333565	4380	4380	4380	4380	0
319	20241016	141900	47333565	4380	4380	4380	4380	100
320	20241016	141800	46895565	4375	4375	4375	4375	0
321	20241016	141700	46895565	4375	4375	4375	4375	0
322	20241016	141600	46895565	4375	4375	4375	4375	92
323	20241016	141500	46493065	4375	4375	4375	4375	87
324	20241016	141400	46112440	4375	4375	4375	4375	0
325	20241016	141300	46112440	4375	4390	4390	4375	135
326	20241016	141200	45521010	4385	4385	4385	4385	0
327	20241016	141100	45521010	4385	4385	4385	4385	0
328	20241016	141000	45521010	4385	4385	4385	4385	12
329	20241016	140900	45468390	4385	4385	4385	4385	8
330	20241016	140800	45433310	4385	4385	4385	4385	1
331	20241016	140700	45428925	4390	4390	4390	4390	0
332	20241016	140600	45428925	4390	4390	4390	4390	0
333	20241016	140500	45428925	4390	4390	4390	4390	0
334	20241016	140400	45428925	4390	4385	4390	4385	2
335	20241016	140300	45420150	4385	4385	4385	4385	0
336	20241016	140200	45420150	4385	4385	4385	4385	0
337	20241016	140100	45420150	4385	4385	4385	4385	5
338	20241016	140000	45398225	4385	4385	4385	4385	14
339	20241016	135900	45336835	4385	4385	4385	4385	0
340	20241016	135800	45336835	4385	4385	4385	4385	0
341	20241016	135700	45336835	4385	4385	4385	4385	0
342	20241016	135600	45336835	4385	4385	4385	4380	69
343	20241016	135500	45034280	4385	4385	4385	4385	1012
344	20241016	135400	40596660	4385	4385	4385	4385	0
345	20241016	135300	40596660	4385	4385	4385	4385	0
346	20241016	135200	40596660	4385	4385	4385	4385	0
347	20241016	135100	40596660	4385	4385	4385	4385	0
348	20241016	135000	40596660	4385	4385	4385	4385	0
349	20241016	134900	40596660	4385	4385	4385	4385	0
350	20241016	134800	40596660	4385	4385	4385	4385	0
351	20241016	134700	40596660	4385	4385	4385	4385	0
352	20241016	134600	40596660	4385	4385	4385	4385	1
353	20241016	134500	40592275	4385	4385	4385	4385	2
354	20241016	134400	40583505	4380	4380	4380	4380	0
355	20241016	134300	40583505	4380	4380	4380	4380	0
356	20241016	134200	40583505	4380	4380	4380	4380	0
357	20241016	134100	40583505	4380	4380	4380	4380	0
358	20241016	134000	40583505	4380	4380	4380	4380	0
359	20241016	133900	40583505	4380	4380	4380	4380	0
360	20241016	133800	40583505	4380	4380	4380	4380	2
361	20241016	133700	40574745	4385	4385	4385	4385	0
362	20241016	133600	40574745	4385	4385	4385	4385	0
363	20241016	133500	40574745	4385	4385	4385	4385	11
364	20241016	133400	40526510	4385	4385	4385	4385	11
365	20241016	133300	40478275	4385	4385	4385	4385	1886
366	20241016	133200	32208165	4385	4385	4385	4385	3
367	20241016	133100	32195010	4385	4385	4385	4385	38
368	20241016	133000	32028380	4385	4385	4385	4385	0
369	20241016	132900	32028380	4385	4385	4385	4385	5
370	20241016	132800	32006455	4385	4385	4385	4385	5
371	20241016	132700	31984530	4385	4385	4385	4385	5
372	20241016	132600	31962605	4385	4385	4385	4385	0
373	20241016	132500	31962605	4385	4385	4385	4385	0
374	20241016	132400	31962605	4385	4385	4385	4385	0
375	20241016	132300	31962605	4385	4385	4385	4385	0
376	20241016	132200	31962605	4385	4380	4385	4380	2
377	20241016	132100	31953840	4380	4380	4380	4380	20
378	20241016	132000	31866240	4380	4380	4380	4380	37
379	20241016	131900	31704180	4380	4380	4380	4380	40
380	20241016	131800	31528980	4380	4380	4380	4380	0
381	20241016	131700	31528980	4380	4380	4380	4380	0
382	20241016	131600	31528980	4380	4380	4380	4380	100
383	20241016	131500	31090980	4380	4380	4380	4380	0
384	20241016	131400	31090980	4380	4380	4380	4380	5
385	20241016	131300	31069080	4380	4380	4380	4380	0
386	20241016	131200	31069080	4380	4380	4380	4380	0
387	20241016	131100	31069080	4380	4380	4380	4380	0
388	20241016	131000	31069080	4380	4380	4380	4380	0
389	20241016	130900	31069080	4380	4380	4380	4380	0
390	20241016	130800	31069080	4380	4380	4385	4380	997
391	20241016	130700	26702215	4380	4380	4380	4380	0
392	20241016	130600	26702215	4380	4380	4380	4380	0
393	20241016	130500	26702215	4380	4370	4380	4370	86
394	20241016	130400	26325945	4375	4375	4375	4375	0
395	20241016	130300	26325945	4375	4375	4375	4375	0
396	20241016	130200	26325945	4375	4375	4375	4375	64
397	20241016	130100	26045945	4375	4375	4375	4375	37
398	20241016	130000	25884070	4375	4375	4375	4375	63
399	20241016	125900	25608445	4380	4375	4380	4375	41
400	20241016	125800	25428910	4375	4375	4375	4375	91
401	20241016	125700	25030785	4380	4380	4380	4380	1
402	20241016	125600	25026405	4380	4380	4380	4380	0
403	20241016	125500	25026405	4380	4380	4380	4380	0
404	20241016	125400	25026405	4380	4380	4380	4380	13
405	20241016	125300	24969465	4380	4380	4380	4380	0
406	20241016	125200	24969465	4380	4380	4380	4380	0
407	20241016	125100	24969465	4380	4380	4380	4380	0
408	20241016	125000	24969465	4380	4375	4380	4375	25
409	20241016	124900	24860080	4380	4380	4380	4380	18
410	20241016	124800	24781240	4380	4375	4380	4375	2
411	20241016	124700	24772485	4380	4380	4380	4380	0
412	20241016	124600	24772485	4380	4380	4380	4380	0
413	20241016	124500	24772485	4380	4380	4380	4380	17
414	20241016	124400	24698025	4380	4380	4380	4380	10
415	20241016	124300	24654225	4370	4370	4370	4370	0
416	20241016	124200	24654225	4370	4370	4370	4370	0
417	20241016	124100	24654225	4370	4370	4370	4370	0
418	20241016	124000	24654225	4370	4370	4370	4370	3
419	20241016	123900	24641115	4375	4375	4375	4375	0
420	20241016	123800	24641115	4375	4375	4375	4375	27
421	20241016	123700	24522990	4375	4375	4375	4375	0
422	20241016	123600	24522990	4375	4375	4375	4375	0
423	20241016	123500	24522990	4375	4375	4375	4375	0
424	20241016	123400	24522990	4375	4375	4375	4375	0
425	20241016	123300	24522990	4375	4375	4375	4375	0
426	20241016	123200	24522990	4375	4375	4375	4375	0
427	20241016	123100	24522990	4375	4375	4375	4375	0
428	20241016	123000	24522990	4375	4375	4375	4375	88
429	20241016	122900	24137990	4375	4375	4375	4375	0
430	20241016	122800	24137990	4375	4375	4375	4375	0
431	20241016	122700	24137990	4375	4375	4375	4375	0
432	20241016	122600	24137990	4375	4375	4375	4375	0
433	20241016	122500	24137990	4375	4375	4375	4375	0
434	20241016	122400	24137990	4375	4375	4375	4375	0
435	20241016	122300	24137990	4375	4375	4375	4375	0
436	20241016	122200	24137990	4375	4370	4375	4370	327
437	20241016	122100	22708865	4375	4375	4375	4375	0
438	20241016	122000	22708865	4375	4375	4375	4375	0
439	20241016	121900	22708865	4375	4375	4375	4375	0
440	20241016	121800	22708865	4375	4375	4375	4375	1
441	20241016	121700	22704490	4375	4375	4375	4375	2
442	20241016	121600	22695740	4375	4375	4375	4375	0
443	20241016	121500	22695740	4375	4375	4375	4375	0
444	20241016	121400	22695740	4375	4375	4375	4375	0
445	20241016	121300	22695740	4375	4375	4375	4375	0
446	20241016	121200	22695740	4375	4375	4375	4375	1
447	20241016	121100	22691365	4375	4375	4375	4375	10
448	20241016	121000	22647615	4375	4375	4375	4375	0
449	20241016	120900	22647615	4375	4375	4375	4375	0
450	20241016	120800	22647615	4375	4375	4375	4375	0
451	20241016	120700	22647615	4375	4375	4375	4375	0
452	20241016	120600	22647615	4375	4375	4375	4375	0
453	20241016	120500	22647615	4375	4375	4375	4375	0
454	20241016	120400	22647615	4375	4375	4375	4375	0
455	20241016	120300	22647615	4375	4375	4375	4375	0
456	20241016	120200	22647615	4375	4375	4375	4375	17
457	20241016	120100	22573240	4375	4375	4375	4375	0
458	20241016	120000	22573240	4375	4375	4375	4375	0
459	20241016	115900	22573240	4375	4375	4375	4375	0
460	20241016	115800	22573240	4375	4375	4375	4375	0
461	20241016	115700	22573240	4375	4375	4375	4375	2
462	20241016	115600	22564490	4375	4375	4375	4375	0
463	20241016	115500	22564490	4375	4375	4375	4375	0
464	20241016	115400	22564490	4375	4375	4375	4375	0
465	20241016	115300	22564490	4375	4375	4375	4375	1
466	20241016	115200	22560115	4375	4370	4375	4370	35
467	20241016	115100	22407100	4375	4375	4375	4375	0
468	20241016	115000	22407100	4375	4375	4375	4375	0
469	20241016	114900	22407100	4375	4370	4375	4370	549
470	20241016	114800	20005260	4370	4370	4370	4370	0
471	20241016	114700	20005260	4370	4370	4370	4370	0
472	20241016	114600	20005260	4370	4370	4370	4370	0
473	20241016	114500	20005260	4370	4365	4370	4365	12
474	20241016	114400	19952830	4370	4370	4370	4370	1
475	20241016	114300	19948460	4365	4365	4365	4365	10
476	20241016	114200	19904810	4365	4365	4365	4365	0
477	20241016	114100	19904810	4365	4365	4365	4365	0
478	20241016	114000	19904810	4365	4365	4365	4365	0
479	20241016	113900	19904810	4365	4365	4365	4365	2
480	20241016	113800	19896080	4365	4365	4365	4365	1
481	20241016	113700	19891715	4370	4370	4370	4370	179
482	20241016	113600	19109485	4370	4370	4370	4370	0
483	20241016	113500	19109485	4370	4370	4370	4370	0
484	20241016	113400	19109485	4370	4370	4370	4370	0
485	20241016	113300	19109485	4370	4370	4370	4370	0
486	20241016	113200	19109485	4370	4370	4370	4370	0
487	20241016	113100	19109485	4370	4370	4370	4370	0
488	20241016	113000	19109485	4370	4370	4370	4370	0
489	20241016	112900	19109485	4370	4370	4370	4370	0
490	20241016	112800	19109485	4370	4370	4370	4370	304
491	20241016	112700	17781005	4370	4370	4370	4370	0
492	20241016	112600	17781005	4370	4370	4370	4370	30
493	20241016	112500	17649905	4365	4365	4365	4365	0
494	20241016	112400	17649905	4365	4365	4365	4365	0
495	20241016	112300	17649905	4365	4365	4365	4365	0
496	20241016	112200	17649905	4365	4365	4365	4365	0
497	20241016	112100	17649905	4365	4365	4365	4365	0
498	20241016	112000	17649905	4365	4365	4365	4365	0
499	20241016	111900	17649905	4365	4365	4365	4365	0
500	20241016	111800	17649905	4365	4365	4365	4365	0
501	20241016	111700	17649905	4365	4365	4365	4365	0
502	20241016	111600	17649905	4365	4365	4365	4365	1
503	20241016	111500	17645540	4365	4365	4365	4365	0
504	20241016	111400	17645540	4365	4365	4365	4365	0
505	20241016	111300	17645540	4365	4365	4365	4365	0
506	20241016	111200	17645540	4365	4365	4365	4365	60
507	20241016	111100	17383640	4365	4365	4365	4365	2
508	20241016	111000	17374910	4365	4365	4365	4365	0
509	20241016	110900	17374910	4365	4365	4365	4365	0
510	20241016	110800	17374910	4365	4365	4365	4365	30
511	20241016	110700	17243960	4365	4365	4365	4365	15
512	20241016	110600	17178485	4365	4365	4365	4365	0
513	20241016	110500	17178485	4365	4365	4365	4365	0
514	20241016	110400	17178485	4365	4365	4365	4365	0
515	20241016	110300	17178485	4365	4365	4365	4365	0
516	20241016	110200	17178485	4365	4365	4365	4365	1
517	20241016	110100	17174120	4365	4365	4365	4365	38
518	20241016	110000	17008250	4365	4365	4365	4365	0
519	20241016	105900	17008250	4365	4365	4365	4365	0
520	20241016	105800	17008250	4365	4365	4365	4365	0
521	20241016	105700	17008250	4365	4365	4365	4365	0
522	20241016	105600	17008250	4365	4365	4365	4365	17
523	20241016	105500	16934045	4370	4370	4370	4370	0
524	20241016	105400	16934045	4370	4370	4370	4370	0
525	20241016	105300	16934045	4370	4370	4370	4370	0
526	20241016	105200	16934045	4370	4370	4370	4370	0
527	20241016	105100	16934045	4370	4370	4370	4370	0
528	20241016	105000	16934045	4370	4370	4370	4370	0
529	20241016	104900	16934045	4370	4370	4370	4370	0
530	20241016	104800	16934045	4370	4370	4370	4370	2
531	20241016	104700	16925305	4370	4370	4370	4370	0
532	20241016	104600	16925305	4370	4370	4370	4370	0
533	20241016	104500	16925305	4370	4370	4370	4370	0
534	20241016	104400	16925305	4370	4370	4370	4370	0
535	20241016	104300	16925305	4370	4370	4370	4370	0
536	20241016	104200	16925305	4370	4370	4370	4370	0
537	20241016	104100	16925305	4370	4370	4370	4370	0
538	20241016	104000	16925305	4370	4370	4370	4370	0
539	20241016	103900	16925305	4370	4370	4370	4370	0
540	20241016	103800	16925305	4370	4370	4370	4370	10
541	20241016	103700	16881605	4370	4370	4370	4370	0
542	20241016	103600	16881605	4370	4370	4370	4370	3
543	20241016	103500	16868495	4370	4370	4370	4370	0
544	20241016	103400	16868495	4370	4370	4370	4370	0
545	20241016	103300	16868495	4370	4370	4370	4370	0
546	20241016	103200	16868495	4370	4370	4370	4370	0
547	20241016	103100	16868495	4370	4370	4370	4370	5
548	20241016	103000	16846645	4370	4370	4370	4370	0
549	20241016	102900	16846645	4370	4370	4370	4370	4
550	20241016	102800	16829165	4370	4370	4370	4370	0
551	20241016	102700	16829165	4370	4370	4370	4370	0
552	20241016	102600	16829165	4370	4370	4370	4370	0
553	20241016	102500	16829165	4370	4370	4370	4370	0
554	20241016	102400	16829165	4370	4370	4370	4370	68
555	20241016	102300	16532005	4370	4370	4370	4370	0
556	20241016	102200	16532005	4370	4370	4370	4370	10
557	20241016	102100	16488305	4360	4360	4360	4360	0
558	20241016	102000	16488305	4360	4360	4360	4360	0
559	20241016	101900	16488305	4360	4360	4360	4360	100
560	20241016	101800	16052305	4365	4365	4365	4360	600
561	20241016	101700	13435805	4365	4365	4365	4365	48
562	20241016	101600	13226285	4365	4365	4365	4365	23
563	20241016	101500	13125890	4365	4365	4365	4365	0
564	20241016	101400	13125890	4365	4365	4365	4365	0
565	20241016	101300	13125890	4365	4365	4365	4365	0
566	20241016	101200	13125890	4365	4365	4365	4365	0
567	20241016	101100	13125890	4365	4365	4365	4365	0
568	20241016	101000	13125890	4365	4365	4365	4365	39
569	20241016	100900	12955655	4365	4365	4365	4365	0
570	20241016	100800	12955655	4365	4365	4365	4365	0
571	20241016	100700	12955655	4365	4365	4365	4365	0
572	20241016	100600	12955655	4365	4365	4365	4365	15
573	20241016	100500	12890180	4365	4365	4365	4365	7
574	20241016	100400	12859625	4365	4365	4365	4365	50
575	20241016	100300	12641375	4370	4370	4370	4370	12
576	20241016	100200	12588935	4370	4370	4370	4370	0
577	20241016	100100	12588935	4370	4365	4370	4365	121
578	20241016	100000	12060765	4370	4370	4370	4370	0
579	20241016	095900	12060765	4370	4370	4370	4370	0
580	20241016	095800	12060765	4370	4370	4370	4370	2
581	20241016	095700	12052025	4370	4370	4370	4370	0
582	20241016	095600	12052025	4370	4370	4370	4370	0
583	20241016	095500	12052025	4370	4370	4370	4370	0
584	20241016	095400	12052025	4370	4370	4370	4370	2
585	20241016	095300	12043285	4370	4370	4370	4370	0
586	20241016	095200	12043285	4370	4370	4370	4370	54
587	20241016	095100	11807305	4375	4375	4375	4375	0
588	20241016	095000	11807305	4375	4375	4375	4375	0
589	20241016	094900	11807305	4375	4375	4375	4375	0
590	20241016	094800	11807305	4375	4375	4375	4375	0
591	20241016	094700	11807305	4375	4375	4375	4375	0
592	20241016	094600	11807305	4375	4375	4375	4375	34
593	20241016	094500	11658555	4375	4375	4375	4375	37
594	20241016	094400	11496680	4375	4375	4375	4375	0
595	20241016	094300	11496680	4375	4370	4375	4370	4
596	20241016	094200	11479185	4375	4375	4375	4375	1
597	20241016	094100	11474810	4375	4375	4375	4375	15
598	20241016	094000	11409185	4370	4370	4370	4370	10
599	20241016	093900	11365485	4370	4370	4370	4370	0
600	20241016	093800	11365485	4370	4370	4370	4370	0
601	20241016	093700	11365485	4370	4370	4370	4370	0
602	20241016	093600	11365485	4370	4370	4370	4370	0
603	20241016	093500	11365485	4370	4370	4370	4370	7
604	20241016	093400	11334895	4370	4370	4370	4370	0
605	20241016	093300	11334895	4370	4365	4370	4360	50
606	20241016	093200	11116650	4370	4370	4370	4370	0
607	20241016	093100	11116650	4370	4370	4370	4370	0
608	20241016	093000	11116650	4370	4370	4370	4370	11
609	20241016	092900	11068580	4370	4370	4370	4370	24
610	20241016	092800	10963700	4360	4370	4370	4360	4
611	20241016	092700	10946235	4365	4365	4365	4365	6
612	20241016	092600	10920045	4360	4360	4360	4360	0
613	20241016	092500	10920045	4360	4360	4360	4360	79
614	20241016	092400	10575605	4360	4360	4360	4360	29
615	20241016	092300	10449165	4370	4370	4370	4370	0
616	20241016	092200	10449165	4370	4375	4375	4370	2
617	20241016	092100	10440420	4380	4380	4380	4380	0
618	20241016	092000	10440420	4380	4380	4380	4380	0
619	20241016	091900	10440420	4380	4380	4380	4380	0
620	20241016	091800	10440420	4380	4380	4380	4380	0
621	20241016	091700	10440420	4380	4380	4380	4380	0
622	20241016	091600	10440420	4380	4380	4380	4380	20
623	20241016	091500	10352820	4360	4360	4360	4360	200
624	20241016	091400	9480820	4360	4360	4360	4360	21
625	20241016	091300	9389260	4360	4360	4360	4360	0
626	20241016	091200	9389260	4360	4360	4360	4360	56
627	20241016	091100	9145100	4365	4365	4365	4365	32
628	20241016	091000	9005420	4360	4360	4360	4360	100
629	20241016	090900	8569420	4360	4360	4360	4360	0
630	20241016	090800	8569420	4360	4360	4360	4360	400
631	20241016	090700	6825420	4380	4365	4380	4360	977
632	20241016	090600	2564095	4365	4365	4365	4365	0
633	20241016	090500	2564095	4365	4365	4365	4365	0
634	20241016	090400	2564095	4365	4365	4365	4365	0
635	20241016	090300	2564095	4365	4365	4365	4365	5
636	20241016	090200	2542270	4370	4365	4380	4365	121
637	20241016	090100	2013800	4365	4370	4370	4365	28
638	20241016	090000	1891555	4370	4380	4380	4370	428