KissMeData/053700/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193600	119912240	4335	4335	4335	4335	452
3	20241017	193500	119912240	4335	4335	4335	4335	0
4	20241017	193400	119912240	4335	4335	4335	4335	0
5	20241017	193300	119912240	4335	4335	4335	4335	0
6	20241017	193200	119912240	4335	4335	4335	4335	0
7	20241017	193100	119912240	4335	4335	4335	4335	0
8	20241017	193000	119912240	4335	4335	4335	4335	0
9	20241017	192900	119912240	4335	4335	4335	4335	0
10	20241017	192800	119912240	4335	4335	4335	4335	0
11	20241017	192700	119912240	4335	4335	4335	4335	0
12	20241017	192600	119912240	4335	4335	4335	4335	0
13	20241017	192500	119912240	4335	4335	4335	4335	0
14	20241017	192400	119912240	4335	4335	4335	4335	0
15	20241017	192300	119912240	4335	4335	4335	4335	0
16	20241017	192200	119912240	4335	4335	4335	4335	0
17	20241017	192100	119912240	4335	4335	4335	4335	0
18	20241017	192000	119912240	4335	4335	4335	4335	0
19	20241017	191900	119912240	4335	4335	4335	4335	0
20	20241017	191800	119912240	4335	4335	4335	4335	0
21	20241017	191700	119912240	4335	4335	4335	4335	0
22	20241017	191600	119912240	4335	4335	4335	4335	0
23	20241017	191500	119912240	4335	4335	4335	4335	0
24	20241017	191400	119912240	4335	4335	4335	4335	0
25	20241017	191300	119912240	4335	4335	4335	4335	0
26	20241017	191200	119912240	4335	4335	4335	4335	0
27	20241017	191100	119912240	4335	4335	4335	4335	0
28	20241017	191000	119912240	4335	4335	4335	4335	0
29	20241017	190900	119912240	4335	4335	4335	4335	0
30	20241017	190800	119912240	4335	4335	4335	4335	0
31	20241017	190700	119912240	4335	4335	4335	4335	0
32	20241017	190600	119912240	4335	4335	4335	4335	452
33	20241017	190500	119912240	4335	4335	4335	4335	0
34	20241017	190400	119912240	4335	4335	4335	4335	0
35	20241017	190300	119912240	4335	4335	4335	4335	0
36	20241017	190200	119912240	4335	4335	4335	4335	0
37	20241017	190100	119912240	4335	4335	4335	4335	0
38	20241017	190000	119912240	4335	4335	4335	4335	0
39	20241017	185900	119912240	4335	4335	4335	4335	0
40	20241017	185800	119912240	4335	4335	4335	4335	0
41	20241017	185700	119912240	4335	4335	4335	4335	0
42	20241017	185600	119912240	4335	4335	4335	4335	0
43	20241017	185500	119912240	4335	4335	4335	4335	0
44	20241017	185400	119912240	4335	4335	4335	4335	0
45	20241017	185300	119912240	4335	4335	4335	4335	0
46	20241017	185200	119912240	4335	4335	4335	4335	0
47	20241017	185100	119912240	4335	4335	4335	4335	0
48	20241017	185000	119912240	4335	4335	4335	4335	0
49	20241017	184900	119912240	4335	4335	4335	4335	0
50	20241017	184800	119912240	4335	4335	4335	4335	0
51	20241017	184700	119912240	4335	4335	4335	4335	0
52	20241017	184600	119912240	4335	4335	4335	4335	0
53	20241017	184500	119912240	4335	4335	4335	4335	0
54	20241017	184400	119912240	4335	4335	4335	4335	0
55	20241017	184300	119912240	4335	4335	4335	4335	0
56	20241017	184200	119912240	4335	4335	4335	4335	0
57	20241017	184100	119912240	4335	4335	4335	4335	0
58	20241017	184000	119912240	4335	4335	4335	4335	0
59	20241017	183900	119912240	4335	4335	4335	4335	0
60	20241017	183800	119912240	4335	4335	4335	4335	0
61	20241017	183700	119912240	4335	4335	4335	4335	0
62	20241017	183600	119912240	4335	4335	4335	4335	452
63	20241017	183500	119912240	4335	4335	4335	4335	0
64	20241017	183400	119912240	4335	4335	4335	4335	0
65	20241017	183300	119912240	4335	4335	4335	4335	0
66	20241017	183200	119912240	4335	4335	4335	4335	0
67	20241017	183100	119912240	4335	4335	4335	4335	0
68	20241017	183000	119912240	4335	4335	4335	4335	0
69	20241017	182900	119912240	4335	4335	4335	4335	0
70	20241017	182800	119912240	4335	4335	4335	4335	0
71	20241017	182700	119912240	4335	4335	4335	4335	0
72	20241017	182600	119912240	4335	4335	4335	4335	0
73	20241017	182500	119912240	4335	4335	4335	4335	0
74	20241017	182400	119912240	4335	4335	4335	4335	0
75	20241017	182300	119912240	4335	4335	4335	4335	0
76	20241017	182200	119912240	4335	4335	4335	4335	0
77	20241017	182100	119912240	4335	4335	4335	4335	0
78	20241017	182000	119912240	4335	4335	4335	4335	0
79	20241017	181900	119912240	4335	4335	4335	4335	0
80	20241017	181800	119912240	4335	4335	4335	4335	0
81	20241017	181700	119912240	4335	4335	4335	4335	0
82	20241017	181600	119912240	4335	4335	4335	4335	0
83	20241017	181500	119912240	4335	4335	4335	4335	0
84	20241017	181400	119912240	4335	4335	4335	4335	0
85	20241017	181300	119912240	4335	4335	4335	4335	0
86	20241017	181200	119912240	4335	4335	4335	4335	0
87	20241017	181100	119912240	4335	4335	4335	4335	0
88	20241017	181000	119912240	4335	4335	4335	4335	0
89	20241017	180900	119912240	4335	4335	4335	4335	0
90	20241017	180800	119912240	4335	4335	4335	4335	0
91	20241017	180700	119912240	4335	4335	4335	4335	0
92	20241017	180600	119912240	4335	4335	4335	4335	452
93	20241017	180500	119912240	4335	4335	4335	4335	0
94	20241017	180400	119912240	4335	4335	4335	4335	0
95	20241017	180300	119912240	4335	4335	4335	4335	0
96	20241017	180200	119912240	4335	4335	4335	4335	0
97	20241017	180100	119912240	4335	4335	4335	4335	0
98	20241017	180000	119912240	4335	4335	4335	4335	0
99	20241017	175900	119912240	4335	4335	4335	4335	0
100	20241017	175800	119912240	4335	4335	4335	4335	0
101	20241017	175700	119912240	4335	4335	4335	4335	0
102	20241017	175600	119912240	4335	4335	4335	4335	0
103	20241017	175500	119912240	4335	4335	4335	4335	0
104	20241017	175400	119912240	4335	4335	4335	4335	0
105	20241017	175300	119912240	4335	4335	4335	4335	0
106	20241017	175200	119912240	4335	4335	4335	4335	0
107	20241017	175100	119912240	4335	4335	4335	4335	0
108	20241017	175000	119912240	4335	4335	4335	4335	0
109	20241017	174900	119912240	4335	4335	4335	4335	0
110	20241017	174800	119912240	4335	4335	4335	4335	0
111	20241017	174700	119912240	4335	4335	4335	4335	0
112	20241017	174600	119912240	4335	4335	4335	4335	0
113	20241017	174500	119912240	4335	4335	4335	4335	0
114	20241017	174400	119912240	4335	4335	4335	4335	0
115	20241017	174300	119912240	4335	4335	4335	4335	0
116	20241017	174200	119912240	4335	4335	4335	4335	0
117	20241017	174100	119912240	4335	4335	4335	4335	0
118	20241017	174000	119912240	4335	4335	4335	4335	0
119	20241017	173900	119912240	4335	4335	4335	4335	0
120	20241017	173800	119912240	4335	4335	4335	4335	0
121	20241017	173700	119912240	4335	4335	4335	4335	0
122	20241017	173600	119912240	4335	4335	4335	4335	452
123	20241017	173500	119912240	4335	4335	4335	4335	0
124	20241017	173400	119912240	4335	4335	4335	4335	0
125	20241017	173300	119912240	4335	4335	4335	4335	0
126	20241017	173200	119912240	4335	4335	4335	4335	0
127	20241017	173100	119912240	4335	4335	4335	4335	0
128	20241017	173000	119912240	4335	4335	4335	4335	0
129	20241017	172900	119912240	4335	4335	4335	4335	0
130	20241017	172800	119912240	4335	4335	4335	4335	0
131	20241017	172700	119912240	4335	4335	4335	4335	0
132	20241017	172600	119912240	4335	4335	4335	4335	0
133	20241017	172500	119912240	4335	4335	4335	4335	0
134	20241017	172400	119912240	4335	4335	4335	4335	0
135	20241017	172300	119912240	4335	4335	4335	4335	0
136	20241017	172200	119912240	4335	4335	4335	4335	0
137	20241017	172100	119912240	4335	4335	4335	4335	0
138	20241017	172000	119912240	4335	4335	4335	4335	0
139	20241017	171900	119912240	4335	4335	4335	4335	0
140	20241017	171800	119912240	4335	4335	4335	4335	0
141	20241017	171700	119912240	4335	4335	4335	4335	0
142	20241017	171600	119912240	4335	4335	4335	4335	0
143	20241017	171500	119912240	4335	4335	4335	4335	0
144	20241017	171400	119912240	4335	4335	4335	4335	0
145	20241017	171300	119912240	4335	4335	4335	4335	0
146	20241017	171200	119912240	4335	4335	4335	4335	0
147	20241017	171100	119912240	4335	4335	4335	4335	0
148	20241017	171000	119912240	4335	4335	4335	4335	0
149	20241017	170900	119912240	4335	4335	4335	4335	0
150	20241017	170800	119912240	4335	4335	4335	4335	0
151	20241017	170700	119912240	4335	4335	4335	4335	0
152	20241017	170600	119912240	4335	4335	4335	4335	452
153	20241017	170500	119912240	4335	4335	4335	4335	0
154	20241017	170400	119912240	4335	4335	4335	4335	0
155	20241017	170300	119912240	4335	4335	4335	4335	0
156	20241017	170200	119912240	4335	4335	4335	4335	0
157	20241017	170100	119912240	4335	4335	4335	4335	0
158	20241017	170000	119912240	4335	4335	4335	4335	0
159	20241017	165900	119912240	4335	4335	4335	4335	0
160	20241017	165800	119912240	4335	4335	4335	4335	0
161	20241017	165700	119912240	4335	4335	4335	4335	0
162	20241017	165600	119912240	4335	4335	4335	4335	0
163	20241017	165500	119912240	4335	4335	4335	4335	0
164	20241017	165400	119912240	4335	4335	4335	4335	0
165	20241017	165300	119912240	4335	4335	4335	4335	0
166	20241017	165200	119912240	4335	4335	4335	4335	0
167	20241017	165100	119912240	4335	4335	4335	4335	0
168	20241017	165000	119912240	4335	4335	4335	4335	0
169	20241017	164900	119912240	4335	4335	4335	4335	0
170	20241017	164800	119912240	4335	4335	4335	4335	0
171	20241017	164700	119912240	4335	4335	4335	4335	0
172	20241017	164600	119912240	4335	4335	4335	4335	0
173	20241017	164500	119912240	4335	4335	4335	4335	0
174	20241017	164400	119912240	4335	4335	4335	4335	0
175	20241017	164300	119912240	4335	4335	4335	4335	0
176	20241017	164200	119912240	4335	4335	4335	4335	0
177	20241017	164100	119912240	4335	4335	4335	4335	0
178	20241017	164000	119912240	4335	4335	4335	4335	0
179	20241017	163900	119912240	4335	4335	4335	4335	0
180	20241017	163800	119912240	4335	4335	4335	4335	0
181	20241017	163700	119912240	4335	4335	4335	4335	0
182	20241017	163600	119912240	4335	4335	4335	4335	452
183	20241017	163500	119912240	4335	4335	4335	4335	0
184	20241017	163400	119912240	4335	4335	4335	4335	0
185	20241017	163300	119912240	4335	4335	4335	4335	0
186	20241017	163200	119912240	4335	4335	4335	4335	0
187	20241017	163100	119912240	4335	4335	4335	4335	0
188	20241017	163000	119912240	4335	4335	4335	4335	0
189	20241017	162900	119912240	4335	4335	4335	4335	0
190	20241017	162800	119912240	4335	4335	4335	4335	0
191	20241017	162700	119912240	4335	4335	4335	4335	0
192	20241017	162600	119912240	4335	4335	4335	4335	0
193	20241017	162500	119912240	4335	4335	4335	4335	0
194	20241017	162400	119912240	4335	4335	4335	4335	0
195	20241017	162300	119912240	4335	4335	4335	4335	0
196	20241017	162200	119912240	4335	4335	4335	4335	0
197	20241017	162100	119912240	4335	4335	4335	4335	0
198	20241017	162000	119912240	4335	4335	4335	4335	0
199	20241017	161900	119912240	4335	4335	4335	4335	0
200	20241017	161800	119912240	4335	4335	4335	4335	0
201	20241017	161700	119912240	4335	4335	4335	4335	0
202	20241017	161600	119912240	4335	4335	4335	4335	0
203	20241017	161500	119912240	4335	4335	4335	4335	0
204	20241017	161400	119912240	4335	4335	4335	4335	0
205	20241017	161300	119912240	4335	4335	4335	4335	0
206	20241017	161200	119912240	4335	4335	4335	4335	0
207	20241017	161100	119912240	4335	4335	4335	4335	0
208	20241017	161000	119912240	4335	4335	4335	4335	0
209	20241017	160900	119912240	4335	4335	4335	4335	0
210	20241017	160800	119912240	4335	4335	4335	4335	0
211	20241017	160700	119912240	4335	4335	4335	4335	0
212	20241017	160600	119912240	4335	4335	4335	4335	452
213	20241017	160500	119912240	4335	4335	4335	4335	0
214	20241017	160400	119912240	4335	4335	4335	4335	0
215	20241017	160300	119912240	4335	4335	4335	4335	0
216	20241017	160200	119912240	4335	4335	4335	4335	0
217	20241017	160100	119912240	4335	4335	4335	4335	0
218	20241017	160000	119912240	4335	4335	4335	4335	0
219	20241017	155900	119912240	4335	4335	4335	4335	0
220	20241017	155800	119912240	4335	4335	4335	4335	0
221	20241017	155700	119912240	4335	4335	4335	4335	0
222	20241017	155600	119912240	4335	4335	4335	4335	0
223	20241017	155500	119912240	4335	4335	4335	4335	0
224	20241017	155400	119912240	4335	4335	4335	4335	0
225	20241017	155300	119912240	4335	4335	4335	4335	0
226	20241017	155200	119912240	4335	4335	4335	4335	0
227	20241017	155100	119912240	4335	4335	4335	4335	0
228	20241017	155000	119912240	4335	4335	4335	4335	0
229	20241017	154900	119912240	4335	4335	4335	4335	0
230	20241017	154800	119912240	4335	4335	4335	4335	0
231	20241017	154700	119912240	4335	4335	4335	4335	0
232	20241017	154600	119912240	4335	4335	4335	4335	0
233	20241017	154500	119912240	4335	4335	4335	4335	0
234	20241017	154400	119912240	4335	4335	4335	4335	0
235	20241017	154300	119912240	4335	4335	4335	4335	0
236	20241017	154200	119912240	4335	4335	4335	4335	0
237	20241017	154100	119912240	4335	4335	4335	4335	0
238	20241017	154000	119912240	4335	4335	4335	4335	0
239	20241017	153900	119912240	4335	4335	4335	4335	0
240	20241017	153800	119912240	4335	4335	4335	4335	0
241	20241017	153700	119912240	4335	4335	4335	4335	0
242	20241017	153600	119912240	4335	4335	4335	4335	452
243	20241017	153500	119912240	4335	4335	4335	4335	0
244	20241017	153400	119912240	4335	4335	4335	4335	0
245	20241017	153300	119912240	4335	4335	4335	4335	0
246	20241017	153200	119912240	4335	4335	4335	4335	0
247	20241017	153100	119912240	4335	4335	4335	4335	0
248	20241017	153000	119912240	4335	4335	4335	4335	452
249	20241017	152900	117952820	4335	4335	4335	4335	0
250	20241017	152800	117952820	4335	4335	4335	4335	0
251	20241017	152700	117952820	4335	4335	4335	4335	0
252	20241017	152600	117952820	4335	4335	4335	4335	0
253	20241017	152500	117952820	4335	4335	4335	4335	0
254	20241017	152400	117952820	4335	4335	4335	4335	0
255	20241017	152300	117952820	4335	4335	4335	4335	0
256	20241017	152200	117952820	4335	4335	4335	4335	0
257	20241017	152100	117952820	4335	4335	4335	4335	0
258	20241017	152000	117952820	4335	4335	4335	4335	0
259	20241017	151900	117952820	4335	4335	4335	4335	21
260	20241017	151800	117861785	4335	4335	4335	4335	110
261	20241017	151700	117384935	4335	4335	4335	4335	26
262	20241017	151600	117272225	4335	4335	4335	4335	111
263	20241017	151500	116791040	4335	4350	4350	4335	23
264	20241017	151400	116691215	4350	4350	4350	4350	0
265	20241017	151300	116691215	4350	4335	4350	4335	1001
266	20241017	151200	112351865	4335	4335	4335	4335	17
267	20241017	151100	112278170	4335	4340	4340	4335	447
268	20241017	151000	110338275	4345	4345	4345	4345	2
269	20241017	150900	110329585	4345	4345	4345	4345	0
270	20241017	150800	110329585	4345	4345	4345	4345	4
271	20241017	150700	110312205	4345	4345	4345	4345	99
272	20241017	150600	109882050	4345	4340	4345	4340	24
273	20241017	150500	109777885	4340	4340	4340	4340	0
274	20241017	150400	109777885	4340	4340	4340	4340	9
275	20241017	150300	109738825	4345	4345	4345	4345	54
276	20241017	150200	109504195	4345	4345	4345	4345	0
277	20241017	150100	109504195	4345	4345	4345	4345	4
278	20241017	150000	109486815	4345	4345	4345	4345	0
279	20241017	145900	109486815	4345	4345	4350	4345	10
280	20241017	145800	109443360	4340	4340	4340	4340	31
281	20241017	145700	109308820	4340	4340	4340	4340	0
282	20241017	145600	109308820	4340	4340	4340	4340	0
283	20241017	145500	109308820	4340	4345	4345	4340	31
284	20241017	145400	109174230	4345	4350	4350	4345	974
285	20241017	145300	104942175	4350	4350	4350	4350	0
286	20241017	145200	104942175	4350	4350	4350	4350	5
287	20241017	145100	104920425	4345	4345	4345	4345	0
288	20241017	145000	104920425	4345	4345	4345	4345	0
289	20241017	144900	104920425	4345	4345	4345	4345	0
290	20241017	144800	104920425	4345	4345	4345	4345	0
291	20241017	144700	104920425	4345	4345	4345	4345	30
292	20241017	144600	104790075	4345	4345	4345	4345	0
293	20241017	144500	104790075	4345	4345	4345	4345	243
294	20241017	144400	103734240	4350	4350	4350	4350	160
295	20241017	144300	103038240	4350	4350	4350	4350	0
296	20241017	144200	103038240	4350	4350	4350	4350	0
297	20241017	144100	103038240	4350	4350	4350	4350	0
298	20241017	144000	103038240	4350	4350	4350	4350	0
299	20241017	143900	103038240	4350	4350	4350	4350	0
300	20241017	143800	103038240	4350	4350	4350	4350	0
301	20241017	143700	103038240	4350	4350	4350	4350	5
302	20241017	143600	103016490	4345	4345	4345	4345	0
303	20241017	143500	103016490	4345	4345	4345	4345	0
304	20241017	143400	103016490	4345	4345	4345	4345	0
305	20241017	143300	103016490	4345	4345	4345	4345	0
306	20241017	143200	103016490	4345	4345	4345	4345	0
307	20241017	143100	103016490	4345	4345	4345	4345	0
308	20241017	143000	103016490	4345	4345	4345	4345	0
309	20241017	142900	103016490	4345	4345	4345	4345	2
310	20241017	142800	103007800	4345	4345	4345	4345	102
311	20241017	142700	102564610	4345	4345	4345	4345	102
312	20241017	142600	102121420	4345	4345	4345	4345	0
313	20241017	142500	102121420	4345	4345	4345	4345	100
314	20241017	142400	101686920	4340	4340	4340	4340	0
315	20241017	142300	101686920	4340	4340	4340	4340	0
316	20241017	142200	101686920	4340	4340	4340	4340	0
317	20241017	142100	101686920	4340	4340	4340	4340	82
318	20241017	142000	101331040	4340	4345	4345	4340	560
319	20241017	141900	98898320	4350	4350	4350	4350	5
320	20241017	141800	98876570	4350	4360	4360	4350	5115
321	20241017	141700	76609640	4360	4360	4360	4360	0
322	20241017	141600	76609640	4360	4360	4360	4360	0
323	20241017	141500	76609640	4360	4360	4360	4360	0
324	20241017	141400	76609640	4360	4360	4360	4360	0
325	20241017	141300	76609640	4360	4360	4360	4360	0
326	20241017	141200	76609640	4360	4360	4360	4360	0
327	20241017	141100	76609640	4360	4360	4360	4360	0
328	20241017	141000	76609640	4360	4360	4360	4360	1
329	20241017	140900	76605280	4360	4360	4360	4360	0
330	20241017	140800	76605280	4360	4360	4360	4360	50
331	20241017	140700	76387280	4360	4355	4360	4355	80
332	20241017	140600	76038855	4360	4360	4360	4360	0
333	20241017	140500	76038855	4360	4360	4360	4360	0
334	20241017	140400	76038855	4360	4360	4360	4360	0
335	20241017	140300	76038855	4360	4360	4360	4360	20
336	20241017	140200	75951655	4360	4360	4360	4360	50
337	20241017	140100	75733655	4360	4360	4360	4360	50
338	20241017	140000	75515655	4355	4355	4355	4355	0
339	20241017	135900	75515655	4355	4355	4355	4355	11
340	20241017	135800	75467750	4355	4355	4355	4355	1244
341	20241017	135700	70050130	4360	4360	4360	4360	0
342	20241017	135600	70050130	4360	4360	4360	4360	5
343	20241017	135500	70028330	4365	4365	4365	4365	0
344	20241017	135400	70028330	4365	4365	4365	4365	0
345	20241017	135300	70028330	4365	4365	4365	4365	0
346	20241017	135200	70028330	4365	4365	4365	4365	0
347	20241017	135100	70028330	4365	4365	4365	4365	5
348	20241017	135000	70006505	4365	4365	4365	4365	0
349	20241017	134900	70006505	4365	4365	4365	4365	0
350	20241017	134800	70006505	4365	4365	4365	4365	1
351	20241017	134700	70002140	4360	4360	4360	4360	0
352	20241017	134600	70002140	4360	4360	4360	4360	0
353	20241017	134500	70002140	4360	4360	4360	4360	0
354	20241017	134400	70002140	4360	4360	4360	4360	0
355	20241017	134300	70002140	4360	4360	4360	4360	0
356	20241017	134200	70002140	4360	4360	4360	4360	0
357	20241017	134100	70002140	4360	4360	4360	4360	0
358	20241017	134000	70002140	4360	4360	4360	4360	0
359	20241017	133900	70002140	4360	4360	4360	4360	0
360	20241017	133800	70002140	4360	4360	4360	4360	8
361	20241017	133700	69967260	4360	4360	4360	4360	52
362	20241017	133600	69740540	4360	4360	4360	4360	108
363	20241017	133500	69269660	4360	4360	4360	4360	150
364	20241017	133400	68615660	4375	4375	4375	4375	0
365	20241017	133300	68615660	4375	4375	4375	4375	0
366	20241017	133200	68615660	4375	4375	4375	4375	0
367	20241017	133100	68615660	4375	4375	4375	4375	0
368	20241017	133000	68615660	4375	4375	4375	4375	0
369	20241017	132900	68615660	4375	4370	4375	4370	309
370	20241017	132800	67265205	4360	4360	4360	4360	0
371	20241017	132700	67265205	4360	4360	4360	4360	290
372	20241017	132600	66000805	4360	4360	4360	4360	0
373	20241017	132500	66000805	4360	4360	4360	4360	0
374	20241017	132400	66000805	4360	4360	4360	4360	0
375	20241017	132300	66000805	4360	4360	4360	4360	0
376	20241017	132200	66000805	4360	4360	4360	4360	0
377	20241017	132100	66000805	4360	4360	4360	4360	2
378	20241017	132000	65992085	4360	4360	4360	4360	0
379	20241017	131900	65992085	4360	4360	4360	4360	0
380	20241017	131800	65992085	4360	4360	4360	4360	0
381	20241017	131700	65992085	4360	4360	4360	4360	0
382	20241017	131600	65992085	4360	4360	4360	4360	0
383	20241017	131500	65992085	4360	4360	4360	4360	0
384	20241017	131400	65992085	4360	4360	4360	4360	10
385	20241017	131300	65948485	4360	4360	4360	4360	0
386	20241017	131200	65948485	4360	4360	4360	4360	0
387	20241017	131100	65948485	4360	4365	4365	4360	288
388	20241017	131000	64692685	4360	4360	4360	4360	0
389	20241017	130900	64692685	4360	4360	4360	4360	0
390	20241017	130800	64692685	4360	4360	4360	4360	0
391	20241017	130700	64692685	4360	4360	4360	4360	0
392	20241017	130600	64692685	4360	4360	4360	4360	0
393	20241017	130500	64692685	4360	4360	4360	4360	280
394	20241017	130400	63471885	4375	4375	4375	4375	10
395	20241017	130300	63428135	4380	4380	4380	4380	0
396	20241017	130200	63428135	4380	4380	4380	4380	0
397	20241017	130100	63428135	4380	4380	4380	4380	0
398	20241017	130000	63428135	4380	4380	4380	4380	0
399	20241017	125900	63428135	4380	4370	4380	4370	20
400	20241017	125800	63340625	4360	4365	4365	4360	231
401	20241017	125700	62333460	4365	4365	4365	4365	0
402	20241017	125600	62333460	4365	4365	4365	4365	0
403	20241017	125500	62333460	4365	4365	4365	4365	0
404	20241017	125400	62333460	4365	4365	4365	4365	0
405	20241017	125300	62333460	4365	4365	4365	4365	0
406	20241017	125200	62333460	4365	4365	4365	4365	5
407	20241017	125100	62311635	4365	4365	4365	4365	15
408	20241017	125000	62246160	4365	4360	4365	4360	2
409	20241017	124900	62237435	4365	4365	4365	4365	0
410	20241017	124800	62237435	4365	4365	4365	4365	0
411	20241017	124700	62237435	4365	4365	4365	4365	0
412	20241017	124600	62237435	4365	4365	4365	4365	0
413	20241017	124500	62237435	4365	4365	4365	4365	0
414	20241017	124400	62237435	4365	4365	4365	4365	6
415	20241017	124300	62211245	4365	4365	4365	4365	0
416	20241017	124200	62211245	4365	4365	4365	4365	0
417	20241017	124100	62211245	4365	4365	4365	4365	0
418	20241017	124000	62211245	4365	4365	4365	4365	0
419	20241017	123900	62211245	4365	4360	4365	4360	16
420	20241017	123800	62141480	4360	4360	4360	4360	0
421	20241017	123700	62141480	4360	4360	4360	4360	30
422	20241017	123600	62010680	4365	4365	4365	4365	2
423	20241017	123500	62001950	4365	4365	4365	4365	0
424	20241017	123400	62001950	4365	4365	4365	4365	2
425	20241017	123300	61993220	4365	4365	4365	4365	4
426	20241017	123200	61975760	4365	4365	4365	4365	2
427	20241017	123100	61967030	4365	4365	4365	4365	12
428	20241017	123000	61914650	4360	4360	4360	4360	0
429	20241017	122900	61914650	4360	4360	4360	4360	0
430	20241017	122800	61914650	4360	4360	4360	4360	0
431	20241017	122700	61914650	4360	4360	4360	4360	0
432	20241017	122600	61914650	4360	4360	4360	4360	200
433	20241017	122500	61042650	4365	4365	4365	4365	0
434	20241017	122400	61042650	4365	4365	4365	4365	0
435	20241017	122300	61042650	4365	4365	4365	4365	0
436	20241017	122200	61042650	4365	4365	4365	4365	0
437	20241017	122100	61042650	4365	4365	4365	4365	1
438	20241017	122000	61038285	4360	4360	4360	4360	0
439	20241017	121900	61038285	4360	4360	4360	4360	0
440	20241017	121800	61038285	4360	4360	4360	4360	0
441	20241017	121700	61038285	4360	4360	4360	4360	0
442	20241017	121600	61038285	4360	4360	4360	4360	0
443	20241017	121500	61038285	4360	4360	4360	4360	0
444	20241017	121400	61038285	4360	4360	4360	4360	0
445	20241017	121300	61038285	4360	4360	4360	4360	1
446	20241017	121200	61033925	4360	4360	4360	4360	10
447	20241017	121100	60990325	4360	4360	4360	4360	31
448	20241017	121000	60855165	4360	4360	4360	4360	0
449	20241017	120900	60855165	4360	4360	4360	4360	0
450	20241017	120800	60855165	4360	4360	4360	4360	0
451	20241017	120700	60855165	4360	4360	4360	4360	50
452	20241017	120600	60637165	4365	4365	4365	4365	2
453	20241017	120500	60628435	4360	4360	4360	4360	20
454	20241017	120400	60541235	4360	4360	4360	4360	267
455	20241017	120300	59377115	4360	4360	4360	4360	300
456	20241017	120200	58069115	4360	4360	4365	4360	305
457	20241017	120100	56739290	4360	4360	4360	4360	300
458	20241017	120000	55431290	4360	4360	4360	4360	0
459	20241017	115900	55431290	4360	4360	4360	4360	0
460	20241017	115800	55431290	4360	4360	4360	4360	0
461	20241017	115700	55431290	4360	4360	4360	4360	20
462	20241017	115600	55344090	4360	4360	4360	4360	0
463	20241017	115500	55344090	4360	4360	4360	4360	0
464	20241017	115400	55344090	4360	4360	4360	4360	2
465	20241017	115300	55335370	4365	4365	4365	4365	8
466	20241017	115200	55300450	4365	4365	4365	4365	0
467	20241017	115100	55300450	4365	4365	4365	4365	5
468	20241017	115000	55278625	4365	4365	4365	4365	0
469	20241017	114900	55278625	4365	4365	4365	4365	10
470	20241017	114800	55234975	4365	4365	4365	4365	0
471	20241017	114700	55234975	4365	4365	4365	4365	0
472	20241017	114600	55234975	4365	4365	4365	4365	0
473	20241017	114500	55234975	4365	4365	4365	4365	0
474	20241017	114400	55234975	4365	4365	4365	4365	0
475	20241017	114300	55234975	4365	4365	4365	4365	0
476	20241017	114200	55234975	4365	4365	4365	4365	0
477	20241017	114100	55234975	4365	4365	4365	4365	30
478	20241017	114000	55104025	4365	4365	4365	4365	0
479	20241017	113900	55104025	4365	4365	4365	4365	0
480	20241017	113800	55104025	4365	4365	4365	4365	2
481	20241017	113700	55095295	4365	4365	4365	4365	0
482	20241017	113600	55095295	4365	4365	4365	4365	0
483	20241017	113500	55095295	4365	4360	4365	4360	146
484	20241017	113400	54458705	4365	4365	4365	4365	2
485	20241017	113300	54449975	4360	4360	4360	4360	0
486	20241017	113200	54449975	4360	4360	4360	4360	0
487	20241017	113100	54449975	4360	4360	4360	4360	0
488	20241017	113000	54449975	4360	4360	4360	4360	870
489	20241017	112900	50656775	4365	4365	4365	4365	3
490	20241017	112800	50643680	4365	4365	4365	4365	0
491	20241017	112700	50643680	4365	4365	4365	4365	0
492	20241017	112600	50643680	4365	4365	4365	4365	10
493	20241017	112500	50600030	4365	4365	4365	4365	0
494	20241017	112400	50600030	4365	4365	4365	4365	10
495	20241017	112300	50556380	4365	4365	4365	4365	0
496	20241017	112200	50556380	4365	4365	4365	4365	0
497	20241017	112100	50556380	4365	4365	4365	4365	0
498	20241017	112000	50556380	4365	4365	4365	4365	0
499	20241017	111900	50556380	4365	4365	4365	4365	0
500	20241017	111800	50556380	4365	4365	4365	4365	0
501	20241017	111700	50556380	4365	4365	4365	4365	0
502	20241017	111600	50556380	4365	4365	4365	4365	5
503	20241017	111500	50534555	4365	4365	4365	4365	0
504	20241017	111400	50534555	4365	4365	4365	4365	2
505	20241017	111300	50525825	4365	4365	4365	4365	0
506	20241017	111200	50525825	4365	4365	4365	4365	0
507	20241017	111100	50525825	4365	4365	4365	4365	3
508	20241017	111000	50512730	4365	4365	4365	4365	0
509	20241017	110900	50512730	4365	4365	4365	4365	0
510	20241017	110800	50512730	4365	4365	4365	4365	0
511	20241017	110700	50512730	4365	4365	4365	4365	0
512	20241017	110600	50512730	4365	4365	4365	4365	0
513	20241017	110500	50512730	4365	4365	4365	4365	0
514	20241017	110400	50512730	4365	4365	4365	4365	0
515	20241017	110300	50512730	4365	4365	4365	4365	2
516	20241017	110200	50504000	4365	4365	4365	4365	5
517	20241017	110100	50482175	4365	4365	4365	4365	14
518	20241017	110000	50421065	4360	4360	4360	4360	0
519	20241017	105900	50421065	4360	4360	4360	4360	0
520	20241017	105800	50421065	4360	4360	4360	4360	50
521	20241017	105700	50203065	4360	4360	4360	4360	30
522	20241017	105600	50072265	4360	4360	4360	4360	0
523	20241017	105500	50072265	4360	4360	4360	4360	0
524	20241017	105400	50072265	4360	4360	4360	4360	0
525	20241017	105300	50072265	4360	4360	4360	4360	50
526	20241017	105200	49854265	4365	4365	4365	4365	0
527	20241017	105100	49854265	4365	4365	4365	4365	0
528	20241017	105000	49854265	4365	4365	4365	4365	0
529	20241017	104900	49854265	4365	4365	4365	4365	0
530	20241017	104800	49854265	4365	4365	4365	4365	220
531	20241017	104700	48893965	4365	4365	4365	4365	0
532	20241017	104600	48893965	4365	4365	4365	4365	0
533	20241017	104500	48893965	4365	4390	4405	4365	161
534	20241017	104400	48185175	4365	4365	4365	4365	0
535	20241017	104300	48185175	4365	4365	4365	4365	240
536	20241017	104200	47137575	4410	4375	4410	4375	698
537	20241017	104100	44069805	4375	4375	4375	4375	0
538	20241017	104000	44069805	4375	4375	4375	4375	0
539	20241017	103900	44069805	4375	4375	4375	4375	0
540	20241017	103800	44069805	4375	4375	4375	4375	2
541	20241017	103700	44061055	4375	4375	4375	4375	0
542	20241017	103600	44061055	4375	4375	4375	4375	0
543	20241017	103500	44061055	4375	4375	4375	4375	0
544	20241017	103400	44061055	4375	4375	4375	4375	1
545	20241017	103300	44056680	4355	4360	4360	4355	220
546	20241017	103200	43098180	4360	4360	4360	4360	20
547	20241017	103100	43010980	4375	4375	4375	4375	5
548	20241017	103000	42989105	4360	4360	4360	4360	0
549	20241017	102900	42989105	4360	4360	4360	4360	210
550	20241017	102800	42073505	4390	4390	4390	4390	1
551	20241017	102700	42069115	4360	4360	4360	4360	0
552	20241017	102600	42069115	4360	4360	4360	4360	0
553	20241017	102500	42069115	4360	4360	4360	4360	0
554	20241017	102400	42069115	4360	4360	4360	4360	0
555	20241017	102300	42069115	4360	4360	4360	4360	0
556	20241017	102200	42069115	4360	4360	4360	4360	4
557	20241017	102100	42051675	4355	4365	4365	4355	998
558	20241017	102000	37700700	4365	4365	4365	4365	0
559	20241017	101900	37700700	4365	4365	4365	4365	150
560	20241017	101800	37045950	4360	4360	4360	4360	0
561	20241017	101700	37045950	4360	4365	4365	4360	130
562	20241017	101600	36478525	4365	4390	4390	4365	6
563	20241017	101500	36452310	4370	4370	4370	4370	1
564	20241017	101400	36447940	4385	4385	4385	4385	0
565	20241017	101300	36447940	4385	4385	4385	4385	0
566	20241017	101200	36447940	4385	4385	4385	4385	0
567	20241017	101100	36447940	4385	4370	4385	4370	40
568	20241017	101000	36272840	4370	4360	4370	4360	445
569	20241017	100900	34332340	4360	4360	4360	4360	50
570	20241017	100800	34114340	4355	4355	4355	4355	13
571	20241017	100700	34057725	4355	4355	4355	4355	0
572	20241017	100600	34057725	4355	4355	4355	4355	140
573	20241017	100500	33448025	4360	4365	4365	4355	1381
574	20241017	100400	27428210	4385	4385	4385	4385	1
575	20241017	100300	27423825	4365	4375	4375	4365	99
576	20241017	100200	26991680	4380	4380	4380	4380	3
577	20241017	100100	26978540	4385	4385	4385	4385	8
578	20241017	100000	26943460	4385	4385	4385	4385	0
579	20241017	095900	26943460	4385	4385	4385	4385	0
580	20241017	095800	26943460	4385	4385	4385	4385	0
581	20241017	095700	26943460	4385	4385	4385	4385	0
582	20241017	095600	26943460	4385	4385	4385	4385	0
583	20241017	095500	26943460	4385	4385	4385	4385	0
584	20241017	095400	26943460	4385	4385	4385	4385	0
585	20241017	095300	26943460	4385	4385	4385	4385	10
586	20241017	095200	26899610	4390	4390	4390	4390	10
587	20241017	095100	26855710	4365	4380	4395	4365	204
588	20241017	095000	25965160	4375	4375	4375	4375	100
589	20241017	094900	25527660	4375	4375	4375	4375	2
590	20241017	094800	25518910	4395	4395	4395	4395	0
591	20241017	094700	25518910	4395	4395	4395	4395	0
592	20241017	094600	25518910	4395	4395	4395	4395	0
593	20241017	094500	25518910	4395	4395	4395	4395	0
594	20241017	094400	25518910	4395	4395	4395	4395	0
595	20241017	094300	25518910	4395	4395	4395	4395	0
596	20241017	094200	25518910	4395	4395	4395	4395	0
597	20241017	094100	25518910	4395	4395	4395	4395	2
598	20241017	094000	25510120	4395	4360	4395	4360	87
599	20241017	093900	25130300	4360	4360	4360	4360	0
600	20241017	093800	25130300	4360	4365	4365	4360	251
601	20241017	093700	24034785	4365	4365	4365	4365	0
602	20241017	093600	24034785	4365	4370	4370	4365	175
603	20241017	093500	23270535	4370	4370	4370	4370	0
604	20241017	093400	23270535	4370	4370	4370	4370	300
605	20241017	093300	21959535	4370	4370	4370	4370	0
606	20241017	093200	21959535	4370	4375	4375	4370	150
607	20241017	093100	21303970	4375	4375	4375	4375	20
608	20241017	093000	21216470	4375	4380	4390	4375	581
609	20241017	092900	18671965	4380	4380	4380	4380	0
610	20241017	092800	18671965	4380	4380	4380	4380	0
611	20241017	092700	18671965	4380	4380	4380	4365	320
612	20241017	092600	17274540	4380	4380	4380	4380	84
613	20241017	092500	16906620	4380	4380	4380	4380	0
614	20241017	092400	16906620	4380	4380	4380	4380	200
615	20241017	092300	16030620	4380	4380	4380	4380	0
616	20241017	092200	16030620	4380	4380	4380	4380	0
617	20241017	092100	16030620	4380	4380	4380	4380	0
618	20241017	092000	16030620	4380	4380	4380	4380	5
619	20241017	091900	16008720	4380	4380	4380	4380	1
620	20241017	091800	16004340	4370	4375	4375	4370	21
621	20241017	091700	15912565	4370	4370	4370	4370	32
622	20241017	091600	15772725	4370	4380	4380	4370	314
623	20241017	091500	14400510	4380	4380	4380	4380	0
624	20241017	091400	14400510	4380	4380	4380	4380	10
625	20241017	091300	14356710	4380	4380	4380	4380	0
626	20241017	091200	14356710	4380	4380	4380	4380	200
627	20241017	091100	13480710	4370	4380	4380	4370	770
628	20241017	091000	10110570	4380	4380	4380	4380	0
629	20241017	090900	10110570	4380	4375	4380	4370	725
630	20241017	090800	6936270	4380	4380	4380	4380	120
631	20241017	090700	6410670	4380	4380	4380	4380	0
632	20241017	090600	6410670	4380	4380	4380	4380	0
633	20241017	090500	6410670	4380	4380	4380	4380	0
634	20241017	090400	6410670	4380	4370	4380	4370	177
635	20241017	090300	5635620	4375	4385	4385	4375	710
636	20241017	090200	2527480	4390	4390	4390	4390	0
637	20241017	090100	2527480	4390	4390	4390	4390	0
638	20241017	090000	2527480	4390	4380	4390	4380	577