KissMeData/090350/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200100	272970270	8930	8930	8930	8930	405
3	20241017	200000	272970270	8930	8930	8930	8930	0
4	20241017	195900	272970270	8930	8930	8930	8930	0
5	20241017	195800	272970270	8930	8930	8930	8930	0
6	20241017	195700	272970270	8930	8930	8930	8930	0
7	20241017	195600	272970270	8930	8930	8930	8930	0
8	20241017	195500	272970270	8930	8930	8930	8930	0
9	20241017	195400	272970270	8930	8930	8930	8930	0
10	20241017	195300	272970270	8930	8930	8930	8930	0
11	20241017	195200	272970270	8930	8930	8930	8930	0
12	20241017	195100	272970270	8930	8930	8930	8930	0
13	20241017	195000	272970270	8930	8930	8930	8930	0
14	20241017	194900	272970270	8930	8930	8930	8930	0
15	20241017	194800	272970270	8930	8930	8930	8930	0
16	20241017	194700	272970270	8930	8930	8930	8930	0
17	20241017	194600	272970270	8930	8930	8930	8930	0
18	20241017	194500	272970270	8930	8930	8930	8930	0
19	20241017	194400	272970270	8930	8930	8930	8930	0
20	20241017	194300	272970270	8930	8930	8930	8930	0
21	20241017	194200	272970270	8930	8930	8930	8930	0
22	20241017	194100	272970270	8930	8930	8930	8930	0
23	20241017	194000	272970270	8930	8930	8930	8930	0
24	20241017	193900	272970270	8930	8930	8930	8930	0
25	20241017	193800	272970270	8930	8930	8930	8930	0
26	20241017	193700	272970270	8930	8930	8930	8930	0
27	20241017	193600	272970270	8930	8930	8930	8930	0
28	20241017	193500	272970270	8930	8930	8930	8930	0
29	20241017	193400	272970270	8930	8930	8930	8930	0
30	20241017	193300	272970270	8930	8930	8930	8930	0
31	20241017	193200	272970270	8930	8930	8930	8930	0
32	20241017	193100	272970270	8930	8930	8930	8930	405
33	20241017	193000	272970270	8930	8930	8930	8930	0
34	20241017	192900	272970270	8930	8930	8930	8930	0
35	20241017	192800	272970270	8930	8930	8930	8930	0
36	20241017	192700	272970270	8930	8930	8930	8930	0
37	20241017	192600	272970270	8930	8930	8930	8930	0
38	20241017	192500	272970270	8930	8930	8930	8930	0
39	20241017	192400	272970270	8930	8930	8930	8930	0
40	20241017	192300	272970270	8930	8930	8930	8930	0
41	20241017	192200	272970270	8930	8930	8930	8930	0
42	20241017	192100	272970270	8930	8930	8930	8930	0
43	20241017	192000	272970270	8930	8930	8930	8930	0
44	20241017	191900	272970270	8930	8930	8930	8930	0
45	20241017	191800	272970270	8930	8930	8930	8930	0
46	20241017	191700	272970270	8930	8930	8930	8930	0
47	20241017	191600	272970270	8930	8930	8930	8930	0
48	20241017	191500	272970270	8930	8930	8930	8930	0
49	20241017	191400	272970270	8930	8930	8930	8930	0
50	20241017	191300	272970270	8930	8930	8930	8930	0
51	20241017	191200	272970270	8930	8930	8930	8930	0
52	20241017	191100	272970270	8930	8930	8930	8930	0
53	20241017	191000	272970270	8930	8930	8930	8930	0
54	20241017	190900	272970270	8930	8930	8930	8930	0
55	20241017	190800	272970270	8930	8930	8930	8930	0
56	20241017	190700	272970270	8930	8930	8930	8930	0
57	20241017	190600	272970270	8930	8930	8930	8930	0
58	20241017	190500	272970270	8930	8930	8930	8930	0
59	20241017	190400	272970270	8930	8930	8930	8930	0
60	20241017	190300	272970270	8930	8930	8930	8930	0
61	20241017	190200	272970270	8930	8930	8930	8930	0
62	20241017	190100	272970270	8930	8930	8930	8930	405
63	20241017	190000	272970270	8930	8930	8930	8930	0
64	20241017	185900	272970270	8930	8930	8930	8930	0
65	20241017	185800	272970270	8930	8930	8930	8930	0
66	20241017	185700	272970270	8930	8930	8930	8930	0
67	20241017	185600	272970270	8930	8930	8930	8930	0
68	20241017	185500	272970270	8930	8930	8930	8930	0
69	20241017	185400	272970270	8930	8930	8930	8930	0
70	20241017	185300	272970270	8930	8930	8930	8930	0
71	20241017	185200	272970270	8930	8930	8930	8930	0
72	20241017	185100	272970270	8930	8930	8930	8930	0
73	20241017	185000	272970270	8930	8930	8930	8930	0
74	20241017	184900	272970270	8930	8930	8930	8930	0
75	20241017	184800	272970270	8930	8930	8930	8930	0
76	20241017	184700	272970270	8930	8930	8930	8930	0
77	20241017	184600	272970270	8930	8930	8930	8930	0
78	20241017	184500	272970270	8930	8930	8930	8930	0
79	20241017	184400	272970270	8930	8930	8930	8930	0
80	20241017	184300	272970270	8930	8930	8930	8930	0
81	20241017	184200	272970270	8930	8930	8930	8930	0
82	20241017	184100	272970270	8930	8930	8930	8930	0
83	20241017	184000	272970270	8930	8930	8930	8930	0
84	20241017	183900	272970270	8930	8930	8930	8930	0
85	20241017	183800	272970270	8930	8930	8930	8930	0
86	20241017	183700	272970270	8930	8930	8930	8930	0
87	20241017	183600	272970270	8930	8930	8930	8930	0
88	20241017	183500	272970270	8930	8930	8930	8930	0
89	20241017	183400	272970270	8930	8930	8930	8930	0
90	20241017	183300	272970270	8930	8930	8930	8930	0
91	20241017	183200	272970270	8930	8930	8930	8930	0
92	20241017	183100	272970270	8930	8930	8930	8930	405
93	20241017	183000	272970270	8930	8930	8930	8930	0
94	20241017	182900	272970270	8930	8930	8930	8930	0
95	20241017	182800	272970270	8930	8930	8930	8930	0
96	20241017	182700	272970270	8930	8930	8930	8930	0
97	20241017	182600	272970270	8930	8930	8930	8930	0
98	20241017	182500	272970270	8930	8930	8930	8930	0
99	20241017	182400	272970270	8930	8930	8930	8930	0
100	20241017	182300	272970270	8930	8930	8930	8930	0
101	20241017	182200	272970270	8930	8930	8930	8930	0
102	20241017	182100	272970270	8930	8930	8930	8930	0
103	20241017	182000	272970270	8930	8930	8930	8930	0
104	20241017	181900	272970270	8930	8930	8930	8930	0
105	20241017	181800	272970270	8930	8930	8930	8930	0
106	20241017	181700	272970270	8930	8930	8930	8930	0
107	20241017	181600	272970270	8930	8930	8930	8930	0
108	20241017	181500	272970270	8930	8930	8930	8930	0
109	20241017	181400	272970270	8930	8930	8930	8930	0
110	20241017	181300	272970270	8930	8930	8930	8930	0
111	20241017	181200	272970270	8930	8930	8930	8930	0
112	20241017	181100	272970270	8930	8930	8930	8930	0
113	20241017	181000	272970270	8930	8930	8930	8930	0
114	20241017	180900	272970270	8930	8930	8930	8930	0
115	20241017	180800	272970270	8930	8930	8930	8930	0
116	20241017	180700	272970270	8930	8930	8930	8930	0
117	20241017	180600	272970270	8930	8930	8930	8930	0
118	20241017	180500	272970270	8930	8930	8930	8930	0
119	20241017	180400	272970270	8930	8930	8930	8930	0
120	20241017	180300	272970270	8930	8930	8930	8930	0
121	20241017	180200	272970270	8930	8930	8930	8930	0
122	20241017	180100	272970270	8930	8930	8930	8930	405
123	20241017	180000	272970270	8930	8930	8930	8930	0
124	20241017	175900	272970270	8930	8930	8930	8930	0
125	20241017	175800	272970270	8930	8930	8930	8930	0
126	20241017	175700	272970270	8930	8930	8930	8930	0
127	20241017	175600	272970270	8930	8930	8930	8930	0
128	20241017	175500	272970270	8930	8930	8930	8930	0
129	20241017	175400	272970270	8930	8930	8930	8930	0
130	20241017	175300	272970270	8930	8930	8930	8930	0
131	20241017	175200	272970270	8930	8930	8930	8930	0
132	20241017	175100	272970270	8930	8930	8930	8930	0
133	20241017	175000	272970270	8930	8930	8930	8930	0
134	20241017	174900	272970270	8930	8930	8930	8930	0
135	20241017	174800	272970270	8930	8930	8930	8930	0
136	20241017	174700	272970270	8930	8930	8930	8930	0
137	20241017	174600	272970270	8930	8930	8930	8930	0
138	20241017	174500	272970270	8930	8930	8930	8930	0
139	20241017	174400	272970270	8930	8930	8930	8930	0
140	20241017	174300	272970270	8930	8930	8930	8930	0
141	20241017	174200	272970270	8930	8930	8930	8930	0
142	20241017	174100	272970270	8930	8930	8930	8930	0
143	20241017	174000	272970270	8930	8930	8930	8930	0
144	20241017	173900	272970270	8930	8930	8930	8930	0
145	20241017	173800	272970270	8930	8930	8930	8930	0
146	20241017	173700	272970270	8930	8930	8930	8930	0
147	20241017	173600	272970270	8930	8930	8930	8930	0
148	20241017	173500	272970270	8930	8930	8930	8930	0
149	20241017	173400	272970270	8930	8930	8930	8930	0
150	20241017	173300	272970270	8930	8930	8930	8930	0
151	20241017	173200	272970270	8930	8930	8930	8930	0
152	20241017	173100	272970270	8930	8930	8930	8930	405
153	20241017	173000	272970270	8930	8930	8930	8930	0
154	20241017	172900	272970270	8930	8930	8930	8930	0
155	20241017	172800	272970270	8930	8930	8930	8930	0
156	20241017	172700	272970270	8930	8930	8930	8930	0
157	20241017	172600	272970270	8930	8930	8930	8930	0
158	20241017	172500	272970270	8930	8930	8930	8930	0
159	20241017	172400	272970270	8930	8930	8930	8930	0
160	20241017	172300	272970270	8930	8930	8930	8930	0
161	20241017	172200	272970270	8930	8930	8930	8930	0
162	20241017	172100	272970270	8930	8930	8930	8930	0
163	20241017	172000	272970270	8930	8930	8930	8930	0
164	20241017	171900	272970270	8930	8930	8930	8930	0
165	20241017	171800	272970270	8930	8930	8930	8930	0
166	20241017	171700	272970270	8930	8930	8930	8930	0
167	20241017	171600	272970270	8930	8930	8930	8930	0
168	20241017	171500	272970270	8930	8930	8930	8930	0
169	20241017	171400	272970270	8930	8930	8930	8930	0
170	20241017	171300	272970270	8930	8930	8930	8930	0
171	20241017	171200	272970270	8930	8930	8930	8930	0
172	20241017	171100	272970270	8930	8930	8930	8930	0
173	20241017	171000	272970270	8930	8930	8930	8930	0
174	20241017	170900	272970270	8930	8930	8930	8930	0
175	20241017	170800	272970270	8930	8930	8930	8930	0
176	20241017	170700	272970270	8930	8930	8930	8930	0
177	20241017	170600	272970270	8930	8930	8930	8930	0
178	20241017	170500	272970270	8930	8930	8930	8930	0
179	20241017	170400	272970270	8930	8930	8930	8930	0
180	20241017	170300	272970270	8930	8930	8930	8930	0
181	20241017	170200	272970270	8930	8930	8930	8930	0
182	20241017	170100	272970270	8930	8930	8930	8930	405
183	20241017	170000	272970270	8930	8930	8930	8930	0
184	20241017	165900	272970270	8930	8930	8930	8930	0
185	20241017	165800	272970270	8930	8930	8930	8930	0
186	20241017	165700	272970270	8930	8930	8930	8930	0
187	20241017	165600	272970270	8930	8930	8930	8930	0
188	20241017	165500	272970270	8930	8930	8930	8930	0
189	20241017	165400	272970270	8930	8930	8930	8930	0
190	20241017	165300	272970270	8930	8930	8930	8930	0
191	20241017	165200	272970270	8930	8930	8930	8930	0
192	20241017	165100	272970270	8930	8930	8930	8930	0
193	20241017	165000	272970270	8930	8930	8930	8930	0
194	20241017	164900	272970270	8930	8930	8930	8930	0
195	20241017	164800	272970270	8930	8930	8930	8930	0
196	20241017	164700	272970270	8930	8930	8930	8930	0
197	20241017	164600	272970270	8930	8930	8930	8930	0
198	20241017	164500	272970270	8930	8930	8930	8930	0
199	20241017	164400	272970270	8930	8930	8930	8930	0
200	20241017	164300	272970270	8930	8930	8930	8930	0
201	20241017	164200	272970270	8930	8930	8930	8930	0
202	20241017	164100	272970270	8930	8930	8930	8930	0
203	20241017	164000	272970270	8930	8930	8930	8930	0
204	20241017	163900	272970270	8930	8930	8930	8930	0
205	20241017	163800	272970270	8930	8930	8930	8930	0
206	20241017	163700	272970270	8930	8930	8930	8930	0
207	20241017	163600	272970270	8930	8930	8930	8930	0
208	20241017	163500	272970270	8930	8930	8930	8930	0
209	20241017	163400	272970270	8930	8930	8930	8930	0
210	20241017	163300	272970270	8930	8930	8930	8930	0
211	20241017	163200	272970270	8930	8930	8930	8930	0
212	20241017	163100	272970270	8930	8930	8930	8930	405
213	20241017	163000	272970270	8930	8930	8930	8930	0
214	20241017	162900	272970270	8930	8930	8930	8930	0
215	20241017	162800	272970270	8930	8930	8930	8930	0
216	20241017	162700	272970270	8930	8930	8930	8930	0
217	20241017	162600	272970270	8930	8930	8930	8930	0
218	20241017	162500	272970270	8930	8930	8930	8930	0
219	20241017	162400	272970270	8930	8930	8930	8930	0
220	20241017	162300	272970270	8930	8930	8930	8930	0
221	20241017	162200	272970270	8930	8930	8930	8930	0
222	20241017	162100	272970270	8930	8930	8930	8930	0
223	20241017	162000	272970270	8930	8930	8930	8930	0
224	20241017	161900	272970270	8930	8930	8930	8930	0
225	20241017	161800	272970270	8930	8930	8930	8930	0
226	20241017	161700	272970270	8930	8930	8930	8930	0
227	20241017	161600	272970270	8930	8930	8930	8930	0
228	20241017	161500	272970270	8930	8930	8930	8930	0
229	20241017	161400	272970270	8930	8930	8930	8930	0
230	20241017	161300	272970270	8930	8930	8930	8930	0
231	20241017	161200	272970270	8930	8930	8930	8930	0
232	20241017	161100	272970270	8930	8930	8930	8930	0
233	20241017	161000	272970270	8930	8930	8930	8930	0
234	20241017	160900	272970270	8930	8930	8930	8930	0
235	20241017	160800	272970270	8930	8930	8930	8930	0
236	20241017	160700	272970270	8930	8930	8930	8930	0
237	20241017	160600	272970270	8930	8930	8930	8930	0
238	20241017	160500	272970270	8930	8930	8930	8930	0
239	20241017	160400	272970270	8930	8930	8930	8930	0
240	20241017	160300	272970270	8930	8930	8930	8930	0
241	20241017	160200	272970270	8930	8930	8930	8930	0
242	20241017	160100	272970270	8930	8930	8930	8930	405
243	20241017	160000	272970270	8930	8930	8930	8930	0
244	20241017	155900	272970270	8930	8930	8930	8930	0
245	20241017	155800	272970270	8930	8930	8930	8930	0
246	20241017	155700	272970270	8930	8930	8930	8930	0
247	20241017	155600	272970270	8930	8930	8930	8930	0
248	20241017	155500	272970270	8930	8930	8930	8930	0
249	20241017	155400	272970270	8930	8930	8930	8930	0
250	20241017	155300	272970270	8930	8930	8930	8930	0
251	20241017	155200	272970270	8930	8930	8930	8930	0
252	20241017	155100	272970270	8930	8930	8930	8930	0
253	20241017	155000	272970270	8930	8930	8930	8930	0
254	20241017	154900	272970270	8930	8930	8930	8930	0
255	20241017	154800	272970270	8930	8930	8930	8930	0
256	20241017	154700	272970270	8930	8930	8930	8930	0
257	20241017	154600	272970270	8930	8930	8930	8930	0
258	20241017	154500	272970270	8930	8930	8930	8930	0
259	20241017	154400	272970270	8930	8930	8930	8930	0
260	20241017	154300	272970270	8930	8930	8930	8930	0
261	20241017	154200	272970270	8930	8930	8930	8930	0
262	20241017	154100	272970270	8930	8930	8930	8930	0
263	20241017	154000	272970270	8930	8930	8930	8930	0
264	20241017	153900	272970270	8930	8930	8930	8930	0
265	20241017	153800	272970270	8930	8930	8930	8930	0
266	20241017	153700	272970270	8930	8930	8930	8930	0
267	20241017	153600	272970270	8930	8930	8930	8930	0
268	20241017	153500	272970270	8930	8930	8930	8930	0
269	20241017	153400	272970270	8930	8930	8930	8930	0
270	20241017	153300	272970270	8930	8930	8930	8930	0
271	20241017	153200	272970270	8930	8930	8930	8930	0
272	20241017	153100	272970270	8930	8930	8930	8930	405
273	20241017	153000	272970270	8930	8930	8930	8930	405
274	20241017	152900	269353620	8910	8910	8910	8910	0
275	20241017	152800	269353620	8910	8910	8910	8910	0
276	20241017	152700	269353620	8910	8910	8910	8910	0
277	20241017	152600	269353620	8910	8910	8910	8910	0
278	20241017	152500	269353620	8910	8910	8910	8910	0
279	20241017	152400	269353620	8910	8910	8910	8910	0
280	20241017	152300	269353620	8910	8910	8910	8910	0
281	20241017	152200	269353620	8910	8910	8910	8910	0
282	20241017	152100	269353620	8910	8910	8910	8910	0
283	20241017	152000	269353620	8910	8910	8910	8910	0
284	20241017	151900	269353620	8910	8910	8910	8910	26
285	20241017	151800	269121960	8920	8910	8920	8910	616
286	20241017	151700	263632840	8900	8900	8900	8900	0
287	20241017	151600	263632840	8900	8900	8910	8900	85
288	20241017	151500	262875610	8910	8900	8910	8900	11
289	20241017	151400	262777700	8900	8900	8900	8900	0
290	20241017	151300	262777700	8900	8900	8900	8900	0
291	20241017	151200	262777700	8900	8900	8900	8900	0
292	20241017	151100	262777700	8900	8900	8900	8900	0
293	20241017	151000	262777700	8900	8900	8900	8890	483
294	20241017	150900	258481620	8900	8900	8900	8900	4
295	20241017	150800	258446020	8900	8900	8900	8900	1334
296	20241017	150700	246573420	8910	8910	8910	8900	208
297	20241017	150600	244720190	8900	8900	8900	8900	0
298	20241017	150500	244720190	8900	8900	8900	8900	1
299	20241017	150400	244711290	8900	8900	8900	8900	0
300	20241017	150300	244711290	8900	8900	8900	8900	0
301	20241017	150200	244711290	8900	8900	8900	8900	0
302	20241017	150100	244711290	8900	8900	8900	8900	0
303	20241017	150000	244711290	8900	8900	8900	8900	4
304	20241017	145900	244675690	8900	8900	8900	8900	0
305	20241017	145800	244675690	8900	8900	8900	8900	1
306	20241017	145700	244666790	8900	8900	8900	8900	0
307	20241017	145600	244666790	8900	8900	8900	8900	0
308	20241017	145500	244666790	8900	8900	8900	8900	24
309	20241017	145400	244453190	8920	8920	8920	8920	0
310	20241017	145300	244453190	8920	8920	8920	8920	133
311	20241017	145200	243266830	8920	8920	8920	8920	951
312	20241017	145100	234783910	8920	8920	8920	8920	0
313	20241017	145000	234783910	8920	8920	8920	8920	0
314	20241017	144900	234783910	8920	8920	8920	8920	76
315	20241017	144800	234105990	8920	8920	8920	8920	0
316	20241017	144700	234105990	8920	8920	8920	8920	0
317	20241017	144600	234105990	8920	8920	8920	8920	0
318	20241017	144500	234105990	8920	8920	8920	8920	0
319	20241017	144400	234105990	8920	8920	8920	8920	3
320	20241017	144300	234079230	8930	8930	8930	8930	0
321	20241017	144200	234079230	8930	8930	8930	8930	0
322	20241017	144100	234079230	8930	8930	8930	8930	0
323	20241017	144000	234079230	8930	8930	8930	8930	170
324	20241017	143900	232561130	8930	8930	8930	8930	99
325	20241017	143800	231677060	8910	8910	8910	8910	6
326	20241017	143700	231623600	8890	8890	8890	8890	0
327	20241017	143600	231623600	8890	8890	8890	8890	712
328	20241017	143500	225293920	8890	8880	8890	8880	212
329	20241017	143400	223409260	8880	8880	8880	8880	10
330	20241017	143300	223320460	8880	8880	8880	8880	0
331	20241017	143200	223320460	8880	8880	8880	8880	0
332	20241017	143100	223320460	8880	8880	8880	8880	0
333	20241017	143000	223320460	8880	8880	8880	8880	6
334	20241017	142900	223267180	8880	8880	8880	8880	765
335	20241017	142800	216473980	8880	8880	8880	8880	0
336	20241017	142700	216473980	8880	8880	8880	8880	0
337	20241017	142600	216473980	8880	8880	8880	8880	0
338	20241017	142500	216473980	8880	8880	8880	8880	15
339	20241017	142400	216340780	8880	8880	8880	8880	0
340	20241017	142300	216340780	8880	8880	8880	8880	58
341	20241017	142200	215825740	8880	8880	8880	8880	10
342	20241017	142100	215736940	8880	8880	8880	8880	25
343	20241017	142000	215514940	8880	8880	8880	8880	7
344	20241017	141900	215452780	8880	8880	8880	8880	0
345	20241017	141800	215452780	8880	8880	8880	8880	0
346	20241017	141700	215452780	8880	8880	8880	8880	0
347	20241017	141600	215452780	8880	8880	8880	8880	45
348	20241017	141500	215053180	8880	8880	8880	8880	301
349	20241017	141400	212380300	8880	8880	8880	8880	0
350	20241017	141300	212380300	8880	8880	8880	8880	0
351	20241017	141200	212380300	8880	8880	8880	8880	0
352	20241017	141100	212380300	8880	8880	8880	8880	0
353	20241017	141000	212380300	8880	8880	8880	8880	5
354	20241017	140900	212335900	8890	8890	8890	8890	0
355	20241017	140800	212335900	8890	8890	8890	8890	2
356	20241017	140700	212318120	8880	8880	8880	8880	0
357	20241017	140600	212318120	8880	8880	8880	8880	0
358	20241017	140500	212318120	8880	8880	8880	8880	31
359	20241017	140400	212042840	8890	8890	8890	8890	91
360	20241017	140300	211233850	8880	8880	8880	8880	0
361	20241017	140200	211233850	8880	8880	8880	8880	100
362	20241017	140100	210345850	8880	8880	8880	8880	0
363	20241017	140000	210345850	8880	8880	8880	8880	17
364	20241017	135900	210194890	8880	8880	8880	8880	115
365	20241017	135800	209173690	8880	8880	8880	8880	57
366	20241017	135700	208667530	8880	8880	8880	8880	63
367	20241017	135600	208108090	8880	8880	8880	8880	0
368	20241017	135500	208108090	8880	8880	8880	8880	1
369	20241017	135400	208099210	8880	8890	8890	8880	1671
370	20241017	135300	193246460	8890	8890	8890	8890	0
371	20241017	135200	193246460	8890	8890	8890	8890	0
372	20241017	135100	193246460	8890	8890	8890	8890	0
373	20241017	135000	193246460	8890	8890	8890	8890	12
374	20241017	134900	193139780	8910	8910	8910	8910	0
375	20241017	134800	193139780	8910	8910	8910	8910	6
376	20241017	134700	193086320	8890	8890	8890	8890	50
377	20241017	134600	192641820	8890	8890	8890	8890	0
378	20241017	134500	192641820	8890	8890	8890	8890	23
379	20241017	134400	192437350	8890	8890	8890	8890	0
380	20241017	134300	192437350	8890	8890	8890	8890	0
381	20241017	134200	192437350	8890	8890	8890	8890	91
382	20241017	134100	191628360	8890	8900	8900	8890	102
383	20241017	134000	190720770	8900	8900	8900	8900	81
384	20241017	133900	189999870	8900	8900	8900	8900	0
385	20241017	133800	189999870	8900	8900	8900	8900	0
386	20241017	133700	189999870	8900	8900	8900	8900	0
387	20241017	133600	189999870	8900	8900	8900	8900	0
388	20241017	133500	189999870	8900	8900	8900	8900	0
389	20241017	133400	189999870	8900	8900	8900	8900	0
390	20241017	133300	189999870	8900	8900	8900	8900	0
391	20241017	133200	189999870	8900	8910	8910	8900	2034
392	20241017	133100	171880230	8910	8910	8910	8910	0
393	20241017	133000	171880230	8910	8910	8910	8910	0
394	20241017	132900	171880230	8910	8910	8910	8910	0
395	20241017	132800	171880230	8910	8910	8910	8910	0
396	20241017	132700	171880230	8910	8910	8910	8910	0
397	20241017	132600	171880230	8910	8910	8910	8910	0
398	20241017	132500	171880230	8910	8910	8910	8910	2
399	20241017	132400	171862410	8910	8910	8910	8910	0
400	20241017	132300	171862410	8910	8910	8910	8910	0
401	20241017	132200	171862410	8910	8910	8910	8910	0
402	20241017	132100	171862410	8910	8910	8910	8910	0
403	20241017	132000	171862410	8910	8910	8910	8910	14
404	20241017	131900	171737670	8910	8910	8910	8910	0
405	20241017	131800	171737670	8910	8910	8910	8910	21
406	20241017	131700	171550560	8910	8910	8910	8910	0
407	20241017	131600	171550560	8910	8930	8930	8910	651
408	20241017	131500	165750130	8930	8930	8930	8930	0
409	20241017	131400	165750130	8930	8930	8930	8930	0
410	20241017	131300	165750130	8930	8930	8930	8930	0
411	20241017	131200	165750130	8930	8930	8930	8930	62
412	20241017	131100	165196470	8930	8930	8930	8930	0
413	20241017	131000	165196470	8930	8930	8930	8930	0
414	20241017	130900	165196470	8930	8930	8930	8930	2
415	20241017	130800	165178610	8930	8930	8930	8930	0
416	20241017	130700	165178610	8930	8930	8930	8930	116
417	20241017	130600	164142730	8930	8930	8930	8930	0
418	20241017	130500	164142730	8930	8930	8930	8930	0
419	20241017	130400	164142730	8930	8930	8930	8930	0
420	20241017	130300	164142730	8930	8920	8930	8920	62
421	20241017	130200	163589120	8910	8910	8910	8910	145
422	20241017	130100	162297170	8920	8920	8920	8920	0
423	20241017	130000	162297170	8920	8910	8920	8910	55
424	20241017	125900	161806650	8910	8910	8910	8910	0
425	20241017	125800	161806650	8910	8920	8920	8910	1357
426	20241017	125700	149706150	8920	8920	8920	8920	0
427	20241017	125600	149706150	8920	8920	8920	8920	0
428	20241017	125500	149706150	8920	8920	8920	8920	9
429	20241017	125400	149625870	8920	8920	8920	8920	0
430	20241017	125300	149625870	8920	8920	8920	8920	0
431	20241017	125200	149625870	8920	8920	8920	8920	0
432	20241017	125100	149625870	8920	8920	8920	8920	0
433	20241017	125000	149625870	8920	8920	8920	8920	57
434	20241017	124900	149117430	8920	8920	8920	8920	0
435	20241017	124800	149117430	8920	8920	8920	8920	0
436	20241017	124700	149117430	8920	8920	8920	8920	0
437	20241017	124600	149117430	8920	8920	8920	8920	50
438	20241017	124500	148671430	8930	8930	8930	8930	0
439	20241017	124400	148671430	8930	8930	8930	8930	0
440	20241017	124300	148671430	8930	8930	8930	8930	0
441	20241017	124200	148671430	8930	8930	8930	8930	0
442	20241017	124100	148671430	8930	8930	8930	8930	0
443	20241017	124000	148671430	8930	8930	8930	8930	0
444	20241017	123900	148671430	8930	8930	8930	8930	0
445	20241017	123800	148671430	8930	8930	8930	8930	2
446	20241017	123700	148653570	8920	8920	8920	8920	0
447	20241017	123600	148653570	8920	8920	8920	8920	0
448	20241017	123500	148653570	8920	8920	8920	8920	4
449	20241017	123400	148617890	8930	8930	8930	8930	0
450	20241017	123300	148617890	8930	8930	8930	8930	0
451	20241017	123200	148617890	8930	8930	8930	8930	0
452	20241017	123100	148617890	8930	8930	8930	8930	0
453	20241017	123000	148617890	8930	8930	8930	8930	0
454	20241017	122900	148617890	8930	8930	8930	8930	0
455	20241017	122800	148617890	8930	8930	8930	8930	1
456	20241017	122700	148608960	8910	8910	8910	8910	0
457	20241017	122600	148608960	8910	8910	8910	8910	0
458	20241017	122500	148608960	8910	8910	8910	8910	0
459	20241017	122400	148608960	8910	8910	8910	8910	0
460	20241017	122300	148608960	8910	8910	8910	8910	0
461	20241017	122200	148608960	8910	8910	8910	8910	0
462	20241017	122100	148608960	8910	8910	8910	8910	0
463	20241017	122000	148608960	8910	8910	8910	8910	0
464	20241017	121900	148608960	8910	8910	8910	8910	0
465	20241017	121800	148608960	8910	8910	8910	8910	0
466	20241017	121700	148608960	8910	8910	8910	8910	0
467	20241017	121600	148608960	8910	8910	8910	8910	0
468	20241017	121500	148608960	8910	8910	8910	8910	1
469	20241017	121400	148600050	8940	8940	8940	8940	0
470	20241017	121300	148600050	8940	8940	8940	8940	67
471	20241017	121200	148001070	8940	8940	8940	8940	0
472	20241017	121100	148001070	8940	8930	8940	8930	30
473	20241017	121000	147733160	8910	8910	8910	8910	13
474	20241017	120900	147617330	8930	8930	8930	8930	3
475	20241017	120800	147590540	8920	8920	8920	8920	760
476	20241017	120700	140811340	8910	8910	8910	8910	0
477	20241017	120600	140811340	8910	8910	8910	8910	0
478	20241017	120500	140811340	8910	8910	8910	8910	8
479	20241017	120400	140740060	8910	8910	8910	8910	0
480	20241017	120300	140740060	8910	8910	8910	8910	0
481	20241017	120200	140740060	8910	8910	8910	8910	0
482	20241017	120100	140740060	8910	8910	8910	8910	10
483	20241017	120000	140650960	8910	8920	8920	8910	323
484	20241017	115900	137770220	8930	8930	8930	8930	80
485	20241017	115800	137055820	8930	8930	8930	8930	0
486	20241017	115700	137055820	8930	8930	8930	8930	0
487	20241017	115600	137055820	8930	8930	8930	8930	0
488	20241017	115500	137055820	8930	8930	8930	8930	0
489	20241017	115400	137055820	8930	8930	8930	8930	0
490	20241017	115300	137055820	8930	8930	8930	8930	0
491	20241017	115200	137055820	8930	8930	8930	8930	0
492	20241017	115100	137055820	8930	8930	8930	8930	59
493	20241017	115000	136528950	8920	8920	8920	8920	17
494	20241017	114900	136377310	8920	8920	8920	8920	20
495	20241017	114800	136198910	8920	8920	8920	8920	814
496	20241017	114700	128938030	8910	8910	8910	8910	146
497	20241017	114600	127637170	8910	8910	8910	8910	40
498	20241017	114500	127280770	8910	8910	8910	8910	142
499	20241017	114400	126015550	8910	8910	8910	8910	100
500	20241017	114300	125124550	8910	8910	8910	8910	0
501	20241017	114200	125124550	8910	8910	8910	8910	50
502	20241017	114100	124679050	8910	8920	8920	8910	176
503	20241017	114000	123110090	8910	8910	8910	8910	38
504	20241017	113900	122771510	8910	8910	8910	8910	169
505	20241017	113800	121265720	8890	8890	8890	8890	30
506	20241017	113700	120999020	8890	8890	8890	8890	30
507	20241017	113600	120732320	8890	8890	8890	8890	0
508	20241017	113500	120732320	8890	8890	8890	8890	0
509	20241017	113400	120732320	8890	8880	8890	8880	130
510	20241017	113300	119576870	8880	8880	8880	8880	0
511	20241017	113200	119576870	8880	8880	8880	8880	0
512	20241017	113100	119576870	8880	8880	8880	8880	0
513	20241017	113000	119576870	8880	8880	8880	8880	0
514	20241017	112900	119576870	8880	8880	8880	8880	0
515	20241017	112800	119576870	8880	8880	8880	8880	0
516	20241017	112700	119576870	8880	8880	8880	8880	0
517	20241017	112600	119576870	8880	8880	8880	8880	0
518	20241017	112500	119576870	8880	8880	8880	8880	3
519	20241017	112400	119550230	8880	8880	8880	8880	0
520	20241017	112300	119550230	8880	8880	8880	8880	25
521	20241017	112200	119328230	8870	8870	8870	8870	0
522	20241017	112100	119328230	8870	8870	8870	8870	0
523	20241017	112000	119328230	8870	8870	8870	8870	11
524	20241017	111900	119230660	8870	8870	8870	8870	0
525	20241017	111800	119230660	8870	8880	8880	8870	100
526	20241017	111700	118343650	8880	8880	8880	8880	4
527	20241017	111600	118308130	8880	8880	8880	8880	1
528	20241017	111500	118299250	8870	8860	8870	8860	108
529	20241017	111400	117341420	8860	8860	8860	8860	0
530	20241017	111300	117341420	8860	8860	8860	8860	0
531	20241017	111200	117341420	8860	8860	8860	8860	0
532	20241017	111100	117341420	8860	8860	8860	8860	0
533	20241017	111000	117341420	8860	8860	8860	8860	215
534	20241017	110900	115436520	8870	8870	8870	8870	0
535	20241017	110800	115436520	8870	8870	8870	8870	82
536	20241017	110700	114709180	8860	8860	8860	8860	0
537	20241017	110600	114709180	8860	8860	8860	8860	0
538	20241017	110500	114709180	8860	8860	8860	8860	85
539	20241017	110400	113956080	8870	8860	8870	8860	76
540	20241017	110300	113282700	8870	8870	8870	8870	0
541	20241017	110200	113282700	8870	8870	8870	8870	14
542	20241017	110100	113158520	8860	8860	8860	8860	0
543	20241017	110000	113158520	8860	8860	8860	8860	0
544	20241017	105900	113158520	8860	8860	8860	8860	0
545	20241017	105800	113158520	8860	8860	8860	8860	0
546	20241017	105700	113158520	8860	8860	8860	8860	0
547	20241017	105600	113158520	8860	8860	8860	8860	0
548	20241017	105500	113158520	8860	8860	8860	8860	1
549	20241017	105400	113149660	8870	8860	8870	8860	7
550	20241017	105300	113087580	8860	8860	8860	8860	0
551	20241017	105200	113087580	8860	8860	8860	8860	0
552	20241017	105100	113087580	8860	8860	8860	8860	0
553	20241017	105000	113087580	8860	8860	8860	8860	60
554	20241017	104900	112555980	8860	8860	8860	8860	0
555	20241017	104800	112555980	8860	8860	8860	8860	0
556	20241017	104700	112555980	8860	8860	8860	8860	0
557	20241017	104600	112555980	8860	8860	8860	8860	0
558	20241017	104500	112555980	8860	8860	8860	8860	0
559	20241017	104400	112555980	8860	8860	8860	8860	250
560	20241017	104300	110340980	8860	8870	8870	8860	706
561	20241017	104200	104083690	8900	8900	8900	8900	8
562	20241017	104100	104012490	8920	8900	8920	8900	166
563	20241017	104000	102533620	8900	8890	8900	8890	40
564	20241017	103900	102177950	8880	8880	8880	8880	0
565	20241017	103800	102177950	8880	8880	8880	8880	1
566	20241017	103700	102169070	8870	8870	8870	8870	0
567	20241017	103600	102169070	8870	8870	8870	8870	11
568	20241017	103500	102071500	8900	8900	8900	8900	2
569	20241017	103400	102053700	8870	8870	8870	8870	1
570	20241017	103300	102044830	8860	8860	8860	8860	0
571	20241017	103200	102044830	8860	8860	8860	8860	102
572	20241017	103100	101141110	8900	8900	8900	8900	0
573	20241017	103000	101141110	8900	8900	8900	8900	0
574	20241017	102900	101141110	8900	8900	8900	8900	0
575	20241017	102800	101141110	8900	8900	8900	8900	0
576	20241017	102700	101141110	8900	8900	8900	8900	0
577	20241017	102600	101141110	8900	8900	8900	8900	78
578	20241017	102500	100446910	8890	8890	8890	8890	0
579	20241017	102400	100446910	8890	8860	8890	8860	68
580	20241017	102300	99842450	8890	8890	8890	8890	0
581	20241017	102200	99842450	8890	8890	8890	8890	0
582	20241017	102100	99842450	8890	8890	8890	8890	0
583	20241017	102000	99842450	8890	8890	8890	8890	0
584	20241017	101900	99842450	8890	8890	8890	8890	0
585	20241017	101800	99842450	8890	8870	8890	8870	164
586	20241017	101700	98386610	8860	8870	8870	8860	128
587	20241017	101600	97251990	8870	8870	8870	8870	136
588	20241017	101500	96045670	8890	8890	8890	8890	0
589	20241017	101400	96045670	8890	8890	8890	8890	0
590	20241017	101300	96045670	8890	8890	8890	8890	0
591	20241017	101200	96045670	8890	8890	8890	8890	100
592	20241017	101100	95156670	8890	8890	8890	8890	0
593	20241017	101000	95156670	8890	8890	8890	8890	0
594	20241017	100900	95156670	8890	8870	8890	8870	90
595	20241017	100800	94356770	8860	8860	8860	8860	0
596	20241017	100700	94356770	8860	8860	8860	8860	0
597	20241017	100600	94356770	8860	8870	8870	8860	101
598	20241017	100500	93461890	8890	8890	8890	8890	1
599	20241017	100400	93453000	8890	8880	8890	8870	335
600	20241017	100300	90481100	8870	8880	8880	8870	1319
601	20241017	100200	78769230	8880	8880	8880	8880	809
602	20241017	100100	71585310	8880	8890	8890	8880	78
603	20241017	100000	70892000	8890	8890	8890	8890	4
604	20241017	095900	70856440	8900	8900	8900	8900	0
605	20241017	095800	70856440	8900	8900	8900	8900	0
606	20241017	095700	70856440	8900	8900	8900	8900	2
607	20241017	095600	70838640	8890	8890	8890	8890	0
608	20241017	095500	70838640	8890	8890	8890	8890	30
609	20241017	095400	70571940	8890	8890	8890	8890	20
610	20241017	095300	70394140	8880	8880	8880	8880	0
611	20241017	095200	70394140	8880	8890	8890	8880	218
612	20241017	095100	68457930	8890	8890	8890	8890	0
613	20241017	095000	68457930	8890	8890	8890	8890	0
614	20241017	094900	68457930	8890	8890	8890	8890	0
615	20241017	094800	68457930	8890	8890	8890	8890	0
616	20241017	094700	68457930	8890	8890	8890	8890	1
617	20241017	094600	68449040	8890	8880	8890	8880	263
618	20241017	094500	66111390	8870	8870	8870	8870	1
619	20241017	094400	66102520	8870	8870	8870	8870	62
620	20241017	094300	65552580	8870	8870	8870	8870	0
621	20241017	094200	65552580	8870	8870	8870	8870	31
622	20241017	094100	65277610	8890	8890	8890	8890	0
623	20241017	094000	65277610	8890	8890	8890	8890	0
624	20241017	093900	65277610	8890	8890	8890	8890	0
625	20241017	093800	65277610	8890	8890	8890	8890	0
626	20241017	093700	65277610	8890	8890	8890	8890	0
627	20241017	093600	65277610	8890	8890	8890	8890	300
628	20241017	093500	62610610	8890	8890	8890	8890	1
629	20241017	093400	62601720	8850	8850	8860	8850	1244
630	20241017	093300	51590680	8850	8890	8890	8850	631
631	20241017	093200	45999460	8890	8890	8890	8890	1
632	20241017	093100	45990570	8870	8870	8870	8870	0
633	20241017	093000	45990570	8870	8890	8890	8870	6
634	20241017	092900	45937330	8850	8850	8850	8850	0
635	20241017	092800	45937330	8850	8850	8850	8850	0
636	20241017	092700	45937330	8850	8860	8880	8850	436
637	20241017	092600	42072160	8860	8860	8860	8860	210
638	20241017	092500	40211560	8870	8870	8870	8870	1
639	20241017	092400	40202690	8860	8880	8880	8860	6
640	20241017	092300	40149510	8880	8880	8880	8880	1
641	20241017	092200	40140630	8880	8880	8880	8880	0
642	20241017	092100	40140630	8880	8880	8880	8880	0
643	20241017	092000	40140630	8880	8850	8880	8850	146
644	20241017	091900	38845530	8850	8860	8860	8850	270
645	20241017	091800	36455480	8880	8880	8880	8880	0
646	20241017	091700	36455480	8880	8880	8880	8880	16
647	20241017	091600	36313400	8860	8860	8860	8850	892
648	20241017	091500	28411440	8860	8870	8870	8860	62
649	20241017	091400	27862020	8860	8870	8870	8860	74
650	20241017	091300	27206370	8860	8860	8860	8860	181
651	20241017	091200	25602710	8870	8870	8870	8870	0
652	20241017	091100	25602710	8870	8880	8880	8870	183
653	20241017	091000	23979200	8880	8880	8880	8880	1
654	20241017	090900	23970320	8870	8870	8870	8870	4
655	20241017	090800	23934840	8860	8860	8860	8860	67
656	20241017	090700	23341220	8880	8860	8880	8860	63
657	20241017	090600	22782840	8860	8860	8860	8860	0
658	20241017	090500	22782840	8860	8860	8860	8860	0
659	20241017	090400	22782840	8860	8860	8860	8860	93
660	20241017	090300	21958860	8860	8860	8860	8860	0
661	20241017	090200	21958860	8860	8890	8890	8860	217
662	20241017	090100	20031200	8860	8880	8880	8860	1251
663	20241017	090000	8926770	8890	8880	8890	8880	1005