KissMeData/404990/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	213200	188458080	3570	3570	3570	3570	892
3	20241017	213100	188458080	3570	3570	3570	3570	0
4	20241017	213000	188458080	3570	3570	3570	3570	0
5	20241017	212900	188458080	3570	3570	3570	3570	0
6	20241017	212800	188458080	3570	3570	3570	3570	0
7	20241017	212700	188458080	3570	3570	3570	3570	0
8	20241017	212600	188458080	3570	3570	3570	3570	0
9	20241017	212500	188458080	3570	3570	3570	3570	0
10	20241017	212400	188458080	3570	3570	3570	3570	0
11	20241017	212300	188458080	3570	3570	3570	3570	0
12	20241017	212200	188458080	3570	3570	3570	3570	0
13	20241017	212100	188458080	3570	3570	3570	3570	0
14	20241017	212000	188458080	3570	3570	3570	3570	0
15	20241017	211900	188458080	3570	3570	3570	3570	0
16	20241017	211800	188458080	3570	3570	3570	3570	0
17	20241017	211700	188458080	3570	3570	3570	3570	0
18	20241017	211600	188458080	3570	3570	3570	3570	0
19	20241017	211500	188458080	3570	3570	3570	3570	0
20	20241017	211400	188458080	3570	3570	3570	3570	0
21	20241017	211300	188458080	3570	3570	3570	3570	0
22	20241017	211200	188458080	3570	3570	3570	3570	0
23	20241017	211100	188458080	3570	3570	3570	3570	0
24	20241017	211000	188458080	3570	3570	3570	3570	0
25	20241017	210900	188458080	3570	3570	3570	3570	0
26	20241017	210800	188458080	3570	3570	3570	3570	0
27	20241017	210700	188458080	3570	3570	3570	3570	0
28	20241017	210600	188458080	3570	3570	3570	3570	0
29	20241017	210500	188458080	3570	3570	3570	3570	0
30	20241017	210400	188458080	3570	3570	3570	3570	0
31	20241017	210300	188458080	3570	3570	3570	3570	0
32	20241017	210200	188458080	3570	3570	3570	3570	892
33	20241017	210100	188458080	3570	3570	3570	3570	0
34	20241017	210000	188458080	3570	3570	3570	3570	0
35	20241017	205900	188458080	3570	3570	3570	3570	0
36	20241017	205800	188458080	3570	3570	3570	3570	0
37	20241017	205700	188458080	3570	3570	3570	3570	0
38	20241017	205600	188458080	3570	3570	3570	3570	0
39	20241017	205500	188458080	3570	3570	3570	3570	0
40	20241017	205400	188458080	3570	3570	3570	3570	0
41	20241017	205300	188458080	3570	3570	3570	3570	0
42	20241017	205200	188458080	3570	3570	3570	3570	0
43	20241017	205100	188458080	3570	3570	3570	3570	0
44	20241017	205000	188458080	3570	3570	3570	3570	0
45	20241017	204900	188458080	3570	3570	3570	3570	0
46	20241017	204800	188458080	3570	3570	3570	3570	0
47	20241017	204700	188458080	3570	3570	3570	3570	0
48	20241017	204600	188458080	3570	3570	3570	3570	0
49	20241017	204500	188458080	3570	3570	3570	3570	0
50	20241017	204400	188458080	3570	3570	3570	3570	0
51	20241017	204300	188458080	3570	3570	3570	3570	0
52	20241017	204200	188458080	3570	3570	3570	3570	0
53	20241017	204100	188458080	3570	3570	3570	3570	0
54	20241017	204000	188458080	3570	3570	3570	3570	0
55	20241017	203900	188458080	3570	3570	3570	3570	0
56	20241017	203800	188458080	3570	3570	3570	3570	0
57	20241017	203700	188458080	3570	3570	3570	3570	0
58	20241017	203600	188458080	3570	3570	3570	3570	0
59	20241017	203500	188458080	3570	3570	3570	3570	0
60	20241017	203400	188458080	3570	3570	3570	3570	0
61	20241017	203300	188458080	3570	3570	3570	3570	0
62	20241017	203200	188458080	3570	3570	3570	3570	892
63	20241017	203100	188458080	3570	3570	3570	3570	0
64	20241017	203000	188458080	3570	3570	3570	3570	0
65	20241017	202900	188458080	3570	3570	3570	3570	0
66	20241017	202800	188458080	3570	3570	3570	3570	0
67	20241017	202700	188458080	3570	3570	3570	3570	0
68	20241017	202600	188458080	3570	3570	3570	3570	0
69	20241017	202500	188458080	3570	3570	3570	3570	0
70	20241017	202400	188458080	3570	3570	3570	3570	0
71	20241017	202300	188458080	3570	3570	3570	3570	0
72	20241017	202200	188458080	3570	3570	3570	3570	0
73	20241017	202100	188458080	3570	3570	3570	3570	0
74	20241017	202000	188458080	3570	3570	3570	3570	0
75	20241017	201900	188458080	3570	3570	3570	3570	0
76	20241017	201800	188458080	3570	3570	3570	3570	0
77	20241017	201700	188458080	3570	3570	3570	3570	0
78	20241017	201600	188458080	3570	3570	3570	3570	0
79	20241017	201500	188458080	3570	3570	3570	3570	0
80	20241017	201400	188458080	3570	3570	3570	3570	0
81	20241017	201300	188458080	3570	3570	3570	3570	0
82	20241017	201200	188458080	3570	3570	3570	3570	0
83	20241017	201100	188458080	3570	3570	3570	3570	0
84	20241017	201000	188458080	3570	3570	3570	3570	0
85	20241017	200900	188458080	3570	3570	3570	3570	0
86	20241017	200800	188458080	3570	3570	3570	3570	0
87	20241017	200700	188458080	3570	3570	3570	3570	0
88	20241017	200600	188458080	3570	3570	3570	3570	0
89	20241017	200500	188458080	3570	3570	3570	3570	0
90	20241017	200400	188458080	3570	3570	3570	3570	0
91	20241017	200300	188458080	3570	3570	3570	3570	0
92	20241017	200200	188458080	3570	3570	3570	3570	892
93	20241017	200100	188458080	3570	3570	3570	3570	0
94	20241017	200000	188458080	3570	3570	3570	3570	0
95	20241017	195900	188458080	3570	3570	3570	3570	0
96	20241017	195800	188458080	3570	3570	3570	3570	0
97	20241017	195700	188458080	3570	3570	3570	3570	0
98	20241017	195600	188458080	3570	3570	3570	3570	0
99	20241017	195500	188458080	3570	3570	3570	3570	0
100	20241017	195400	188458080	3570	3570	3570	3570	0
101	20241017	195300	188458080	3570	3570	3570	3570	0
102	20241017	195200	188458080	3570	3570	3570	3570	0
103	20241017	195100	188458080	3570	3570	3570	3570	0
104	20241017	195000	188458080	3570	3570	3570	3570	0
105	20241017	194900	188458080	3570	3570	3570	3570	0
106	20241017	194800	188458080	3570	3570	3570	3570	0
107	20241017	194700	188458080	3570	3570	3570	3570	0
108	20241017	194600	188458080	3570	3570	3570	3570	0
109	20241017	194500	188458080	3570	3570	3570	3570	0
110	20241017	194400	188458080	3570	3570	3570	3570	0
111	20241017	194300	188458080	3570	3570	3570	3570	0
112	20241017	194200	188458080	3570	3570	3570	3570	0
113	20241017	194100	188458080	3570	3570	3570	3570	0
114	20241017	194000	188458080	3570	3570	3570	3570	0
115	20241017	193900	188458080	3570	3570	3570	3570	0
116	20241017	193800	188458080	3570	3570	3570	3570	0
117	20241017	193700	188458080	3570	3570	3570	3570	0
118	20241017	193600	188458080	3570	3570	3570	3570	0
119	20241017	193500	188458080	3570	3570	3570	3570	0
120	20241017	193400	188458080	3570	3570	3570	3570	0
121	20241017	193300	188458080	3570	3570	3570	3570	0
122	20241017	193200	188458080	3570	3570	3570	3570	892
123	20241017	193100	188458080	3570	3570	3570	3570	0
124	20241017	193000	188458080	3570	3570	3570	3570	0
125	20241017	192900	188458080	3570	3570	3570	3570	0
126	20241017	192800	188458080	3570	3570	3570	3570	0
127	20241017	192700	188458080	3570	3570	3570	3570	0
128	20241017	192600	188458080	3570	3570	3570	3570	0
129	20241017	192500	188458080	3570	3570	3570	3570	0
130	20241017	192400	188458080	3570	3570	3570	3570	0
131	20241017	192300	188458080	3570	3570	3570	3570	0
132	20241017	192200	188458080	3570	3570	3570	3570	0
133	20241017	192100	188458080	3570	3570	3570	3570	0
134	20241017	192000	188458080	3570	3570	3570	3570	0
135	20241017	191900	188458080	3570	3570	3570	3570	0
136	20241017	191800	188458080	3570	3570	3570	3570	0
137	20241017	191700	188458080	3570	3570	3570	3570	0
138	20241017	191600	188458080	3570	3570	3570	3570	0
139	20241017	191500	188458080	3570	3570	3570	3570	0
140	20241017	191400	188458080	3570	3570	3570	3570	0
141	20241017	191300	188458080	3570	3570	3570	3570	0
142	20241017	191200	188458080	3570	3570	3570	3570	0
143	20241017	191100	188458080	3570	3570	3570	3570	0
144	20241017	191000	188458080	3570	3570	3570	3570	0
145	20241017	190900	188458080	3570	3570	3570	3570	0
146	20241017	190800	188458080	3570	3570	3570	3570	0
147	20241017	190700	188458080	3570	3570	3570	3570	0
148	20241017	190600	188458080	3570	3570	3570	3570	0
149	20241017	190500	188458080	3570	3570	3570	3570	0
150	20241017	190400	188458080	3570	3570	3570	3570	0
151	20241017	190300	188458080	3570	3570	3570	3570	0
152	20241017	190200	188458080	3570	3570	3570	3570	892
153	20241017	190100	188458080	3570	3570	3570	3570	0
154	20241017	190000	188458080	3570	3570	3570	3570	0
155	20241017	185900	188458080	3570	3570	3570	3570	0
156	20241017	185800	188458080	3570	3570	3570	3570	0
157	20241017	185700	188458080	3570	3570	3570	3570	0
158	20241017	185600	188458080	3570	3570	3570	3570	0
159	20241017	185500	188458080	3570	3570	3570	3570	0
160	20241017	185400	188458080	3570	3570	3570	3570	0
161	20241017	185300	188458080	3570	3570	3570	3570	0
162	20241017	185200	188458080	3570	3570	3570	3570	0
163	20241017	185100	188458080	3570	3570	3570	3570	0
164	20241017	185000	188458080	3570	3570	3570	3570	0
165	20241017	184900	188458080	3570	3570	3570	3570	0
166	20241017	184800	188458080	3570	3570	3570	3570	0
167	20241017	184700	188458080	3570	3570	3570	3570	0
168	20241017	184600	188458080	3570	3570	3570	3570	0
169	20241017	184500	188458080	3570	3570	3570	3570	0
170	20241017	184400	188458080	3570	3570	3570	3570	0
171	20241017	184300	188458080	3570	3570	3570	3570	0
172	20241017	184200	188458080	3570	3570	3570	3570	0
173	20241017	184100	188458080	3570	3570	3570	3570	0
174	20241017	184000	188458080	3570	3570	3570	3570	0
175	20241017	183900	188458080	3570	3570	3570	3570	0
176	20241017	183800	188458080	3570	3570	3570	3570	0
177	20241017	183700	188458080	3570	3570	3570	3570	0
178	20241017	183600	188458080	3570	3570	3570	3570	0
179	20241017	183500	188458080	3570	3570	3570	3570	0
180	20241017	183400	188458080	3570	3570	3570	3570	0
181	20241017	183300	188458080	3570	3570	3570	3570	0
182	20241017	183200	188458080	3570	3570	3570	3570	892
183	20241017	183100	188458080	3570	3570	3570	3570	0
184	20241017	183000	188458080	3570	3570	3570	3570	0
185	20241017	182900	188458080	3570	3570	3570	3570	0
186	20241017	182800	188458080	3570	3570	3570	3570	0
187	20241017	182700	188458080	3570	3570	3570	3570	0
188	20241017	182600	188458080	3570	3570	3570	3570	0
189	20241017	182500	188458080	3570	3570	3570	3570	0
190	20241017	182400	188458080	3570	3570	3570	3570	0
191	20241017	182300	188458080	3570	3570	3570	3570	0
192	20241017	182200	188458080	3570	3570	3570	3570	0
193	20241017	182100	188458080	3570	3570	3570	3570	0
194	20241017	182000	188458080	3570	3570	3570	3570	0
195	20241017	181900	188458080	3570	3570	3570	3570	0
196	20241017	181800	188458080	3570	3570	3570	3570	0
197	20241017	181700	188458080	3570	3570	3570	3570	0
198	20241017	181600	188458080	3570	3570	3570	3570	0
199	20241017	181500	188458080	3570	3570	3570	3570	0
200	20241017	181400	188458080	3570	3570	3570	3570	0
201	20241017	181300	188458080	3570	3570	3570	3570	0
202	20241017	181200	188458080	3570	3570	3570	3570	0
203	20241017	181100	188458080	3570	3570	3570	3570	0
204	20241017	181000	188458080	3570	3570	3570	3570	0
205	20241017	180900	188458080	3570	3570	3570	3570	0
206	20241017	180800	188458080	3570	3570	3570	3570	0
207	20241017	180700	188458080	3570	3570	3570	3570	0
208	20241017	180600	188458080	3570	3570	3570	3570	0
209	20241017	180500	188458080	3570	3570	3570	3570	0
210	20241017	180400	188458080	3570	3570	3570	3570	0
211	20241017	180300	188458080	3570	3570	3570	3570	0
212	20241017	180200	188458080	3570	3570	3570	3570	892
213	20241017	180100	188458080	3570	3570	3570	3570	0
214	20241017	180000	188458080	3570	3570	3570	3570	0
215	20241017	175900	188458080	3570	3570	3570	3570	0
216	20241017	175800	188458080	3570	3570	3570	3570	0
217	20241017	175700	188458080	3570	3570	3570	3570	0
218	20241017	175600	188458080	3570	3570	3570	3570	0
219	20241017	175500	188458080	3570	3570	3570	3570	0
220	20241017	175400	188458080	3570	3570	3570	3570	0
221	20241017	175300	188458080	3570	3570	3570	3570	0
222	20241017	175200	188458080	3570	3570	3570	3570	0
223	20241017	175100	188458080	3570	3570	3570	3570	0
224	20241017	175000	188458080	3570	3570	3570	3570	0
225	20241017	174900	188458080	3570	3570	3570	3570	0
226	20241017	174800	188458080	3570	3570	3570	3570	0
227	20241017	174700	188458080	3570	3570	3570	3570	0
228	20241017	174600	188458080	3570	3570	3570	3570	0
229	20241017	174500	188458080	3570	3570	3570	3570	0
230	20241017	174400	188458080	3570	3570	3570	3570	0
231	20241017	174300	188458080	3570	3570	3570	3570	0
232	20241017	174200	188458080	3570	3570	3570	3570	0
233	20241017	174100	188458080	3570	3570	3570	3570	0
234	20241017	174000	188458080	3570	3570	3570	3570	0
235	20241017	173900	188458080	3570	3570	3570	3570	0
236	20241017	173800	188458080	3570	3570	3570	3570	0
237	20241017	173700	188458080	3570	3570	3570	3570	0
238	20241017	173600	188458080	3570	3570	3570	3570	0
239	20241017	173500	188458080	3570	3570	3570	3570	0
240	20241017	173400	188458080	3570	3570	3570	3570	0
241	20241017	173300	188458080	3570	3570	3570	3570	0
242	20241017	173200	188458080	3570	3570	3570	3570	892
243	20241017	173100	188458080	3570	3570	3570	3570	0
244	20241017	173000	188458080	3570	3570	3570	3570	0
245	20241017	172900	188458080	3570	3570	3570	3570	0
246	20241017	172800	188458080	3570	3570	3570	3570	0
247	20241017	172700	188458080	3570	3570	3570	3570	0
248	20241017	172600	188458080	3570	3570	3570	3570	0
249	20241017	172500	188458080	3570	3570	3570	3570	0
250	20241017	172400	188458080	3570	3570	3570	3570	0
251	20241017	172300	188458080	3570	3570	3570	3570	0
252	20241017	172200	188458080	3570	3570	3570	3570	0
253	20241017	172100	188458080	3570	3570	3570	3570	0
254	20241017	172000	188458080	3570	3570	3570	3570	0
255	20241017	171900	188458080	3570	3570	3570	3570	0
256	20241017	171800	188458080	3570	3570	3570	3570	0
257	20241017	171700	188458080	3570	3570	3570	3570	0
258	20241017	171600	188458080	3570	3570	3570	3570	0
259	20241017	171500	188458080	3570	3570	3570	3570	0
260	20241017	171400	188458080	3570	3570	3570	3570	0
261	20241017	171300	188458080	3570	3570	3570	3570	0
262	20241017	171200	188458080	3570	3570	3570	3570	0
263	20241017	171100	188458080	3570	3570	3570	3570	0
264	20241017	171000	188458080	3570	3570	3570	3570	0
265	20241017	170900	188458080	3570	3570	3570	3570	0
266	20241017	170800	188458080	3570	3570	3570	3570	0
267	20241017	170700	188458080	3570	3570	3570	3570	0
268	20241017	170600	188458080	3570	3570	3570	3570	0
269	20241017	170500	188458080	3570	3570	3570	3570	0
270	20241017	170400	188458080	3570	3570	3570	3570	0
271	20241017	170300	188458080	3570	3570	3570	3570	0
272	20241017	170200	188458080	3570	3570	3570	3570	892
273	20241017	170100	188458080	3570	3570	3570	3570	0
274	20241017	170000	188458080	3570	3570	3570	3570	0
275	20241017	165900	188458080	3570	3570	3570	3570	0
276	20241017	165800	188458080	3570	3570	3570	3570	0
277	20241017	165700	188458080	3570	3570	3570	3570	0
278	20241017	165600	188458080	3570	3570	3570	3570	0
279	20241017	165500	188458080	3570	3570	3570	3570	0
280	20241017	165400	188458080	3570	3570	3570	3570	0
281	20241017	165300	188458080	3570	3570	3570	3570	0
282	20241017	165200	188458080	3570	3570	3570	3570	0
283	20241017	165100	188458080	3570	3570	3570	3570	0
284	20241017	165000	188458080	3570	3570	3570	3570	0
285	20241017	164900	188458080	3570	3570	3570	3570	0
286	20241017	164800	188458080	3570	3570	3570	3570	0
287	20241017	164700	188458080	3570	3570	3570	3570	0
288	20241017	164600	188458080	3570	3570	3570	3570	0
289	20241017	164500	188458080	3570	3570	3570	3570	0
290	20241017	164400	188458080	3570	3570	3570	3570	0
291	20241017	164300	188458080	3570	3570	3570	3570	0
292	20241017	164200	188458080	3570	3570	3570	3570	0
293	20241017	164100	188458080	3570	3570	3570	3570	0
294	20241017	164000	188458080	3570	3570	3570	3570	0
295	20241017	163900	188458080	3570	3570	3570	3570	0
296	20241017	163800	188458080	3570	3570	3570	3570	0
297	20241017	163700	188458080	3570	3570	3570	3570	0
298	20241017	163600	188458080	3570	3570	3570	3570	0
299	20241017	163500	188458080	3570	3570	3570	3570	0
300	20241017	163400	188458080	3570	3570	3570	3570	0
301	20241017	163300	188458080	3570	3570	3570	3570	0
302	20241017	163200	188458080	3570	3570	3570	3570	892
303	20241017	163100	188458080	3570	3570	3570	3570	0
304	20241017	163000	188458080	3570	3570	3570	3570	0
305	20241017	162900	188458080	3570	3570	3570	3570	0
306	20241017	162800	188458080	3570	3570	3570	3570	0
307	20241017	162700	188458080	3570	3570	3570	3570	0
308	20241017	162600	188458080	3570	3570	3570	3570	0
309	20241017	162500	188458080	3570	3570	3570	3570	0
310	20241017	162400	188458080	3570	3570	3570	3570	0
311	20241017	162300	188458080	3570	3570	3570	3570	0
312	20241017	162200	188458080	3570	3570	3570	3570	0
313	20241017	162100	188458080	3570	3570	3570	3570	0
314	20241017	162000	188458080	3570	3570	3570	3570	0
315	20241017	161900	188458080	3570	3570	3570	3570	0
316	20241017	161800	188458080	3570	3570	3570	3570	0
317	20241017	161700	188458080	3570	3570	3570	3570	0
318	20241017	161600	188458080	3570	3570	3570	3570	0
319	20241017	161500	188458080	3570	3570	3570	3570	0
320	20241017	161400	188458080	3570	3570	3570	3570	0
321	20241017	161300	188458080	3570	3570	3570	3570	0
322	20241017	161200	188458080	3570	3570	3570	3570	0
323	20241017	161100	188458080	3570	3570	3570	3570	0
324	20241017	161000	188458080	3570	3570	3570	3570	0
325	20241017	160900	188458080	3570	3570	3570	3570	0
326	20241017	160800	188458080	3570	3570	3570	3570	0
327	20241017	160700	188458080	3570	3570	3570	3570	0
328	20241017	160600	188458080	3570	3570	3570	3570	0
329	20241017	160500	188458080	3570	3570	3570	3570	0
330	20241017	160400	188458080	3570	3570	3570	3570	0
331	20241017	160300	188458080	3570	3570	3570	3570	0
332	20241017	160200	188458080	3570	3570	3570	3570	892
333	20241017	160100	188458080	3570	3570	3570	3570	0
334	20241017	160000	188458080	3570	3570	3570	3570	0
335	20241017	155900	188458080	3570	3570	3570	3570	0
336	20241017	155800	188458080	3570	3570	3570	3570	0
337	20241017	155700	188458080	3570	3570	3570	3570	0
338	20241017	155600	188458080	3570	3570	3570	3570	0
339	20241017	155500	188458080	3570	3570	3570	3570	0
340	20241017	155400	188458080	3570	3570	3570	3570	0
341	20241017	155300	188458080	3570	3570	3570	3570	0
342	20241017	155200	188458080	3570	3570	3570	3570	0
343	20241017	155100	188458080	3570	3570	3570	3570	0
344	20241017	155000	188458080	3570	3570	3570	3570	0
345	20241017	154900	188458080	3570	3570	3570	3570	0
346	20241017	154800	188458080	3570	3570	3570	3570	0
347	20241017	154700	188458080	3570	3570	3570	3570	0
348	20241017	154600	188458080	3570	3570	3570	3570	0
349	20241017	154500	188458080	3570	3570	3570	3570	0
350	20241017	154400	188458080	3570	3570	3570	3570	0
351	20241017	154300	188458080	3570	3570	3570	3570	0
352	20241017	154200	188458080	3570	3570	3570	3570	0
353	20241017	154100	188458080	3570	3570	3570	3570	0
354	20241017	154000	188458080	3570	3570	3570	3570	0
355	20241017	153900	188458080	3570	3570	3570	3570	0
356	20241017	153800	188458080	3570	3570	3570	3570	0
357	20241017	153700	188458080	3570	3570	3570	3570	0
358	20241017	153600	188458080	3570	3570	3570	3570	0
359	20241017	153500	188458080	3570	3570	3570	3570	0
360	20241017	153400	188458080	3570	3570	3570	3570	0
361	20241017	153300	188458080	3570	3570	3570	3570	0
362	20241017	153200	188458080	3570	3570	3570	3570	892
363	20241017	153100	188458080	3570	3570	3570	3570	0
364	20241017	153000	188458080	3570	3570	3570	3570	892
365	20241017	152900	185273640	3570	3570	3570	3570	0
366	20241017	152800	185273640	3570	3570	3570	3570	0
367	20241017	152700	185273640	3570	3570	3570	3570	0
368	20241017	152600	185273640	3570	3570	3570	3570	0
369	20241017	152500	185273640	3570	3570	3570	3570	0
370	20241017	152400	185273640	3570	3570	3570	3570	0
371	20241017	152300	185273640	3570	3570	3570	3570	0
372	20241017	152200	185273640	3570	3570	3570	3570	0
373	20241017	152100	185273640	3570	3570	3570	3570	0
374	20241017	152000	185273640	3570	3570	3570	3570	0
375	20241017	151900	185273640	3570	3570	3570	3565	24
376	20241017	151800	185188070	3565	3565	3565	3565	0
377	20241017	151700	185188070	3565	3565	3565	3565	0
378	20241017	151600	185188070	3565	3565	3565	3565	0
379	20241017	151500	185188070	3565	3565	3565	3565	6
380	20241017	151400	185166680	3565	3565	3565	3565	44
381	20241017	151300	185009820	3570	3570	3570	3570	0
382	20241017	151200	185009820	3570	3570	3570	3570	107
383	20241017	151100	184627830	3570	3570	3570	3570	388
384	20241017	151000	183242670	3570	3570	3570	3570	136
385	20241017	150900	182757150	3570	3570	3570	3570	160
386	20241017	150800	182185950	3570	3570	3570	3570	0
387	20241017	150700	182185950	3570	3570	3570	3570	2
388	20241017	150600	182178810	3570	3570	3570	3570	0
389	20241017	150500	182178810	3570	3570	3570	3570	0
390	20241017	150400	182178810	3570	3565	3570	3555	176
391	20241017	150300	181551385	3560	3560	3560	3560	0
392	20241017	150200	181551385	3560	3555	3560	3555	43
393	20241017	150100	181398420	3555	3570	3570	3545	3112
394	20241017	150000	170340450	3575	3560	3575	3560	696
395	20241017	145900	167858380	3555	3555	3555	3555	0
396	20241017	145800	167858380	3555	3575	3575	3550	7658
397	20241017	145700	140632945	3575	3580	3580	3560	10181
398	20241017	145600	104324465	3580	3580	3580	3580	80
399	20241017	145500	104038065	3580	3580	3580	3580	0
400	20241017	145400	104038065	3580	3580	3580	3580	0
401	20241017	145300	104038065	3580	3580	3580	3580	0
402	20241017	145200	104038065	3580	3580	3580	3580	80
403	20241017	145100	103751665	3580	3580	3580	3580	0
404	20241017	145000	103751665	3580	3580	3580	3580	0
405	20241017	144900	103751665	3580	3580	3580	3580	80
406	20241017	144800	103465265	3585	3580	3585	3580	2910
407	20241017	144700	93043895	3575	3575	3575	3575	0
408	20241017	144600	93043895	3575	3575	3575	3575	0
409	20241017	144500	93043895	3575	3575	3575	3575	80
410	20241017	144400	92757895	3575	3575	3575	3575	648
411	20241017	144300	90441295	3575	3575	3575	3575	0
412	20241017	144200	90441295	3575	3575	3575	3575	80
413	20241017	144100	90155295	3575	3575	3575	3575	0
414	20241017	144000	90155295	3575	3575	3575	3575	0
415	20241017	143900	90155295	3575	3575	3575	3575	80
416	20241017	143800	89869295	3580	3580	3580	3580	24
417	20241017	143700	89783375	3575	3575	3575	3575	0
418	20241017	143600	89783375	3575	3575	3575	3575	0
419	20241017	143500	89783375	3575	3575	3575	3575	80
420	20241017	143400	89497375	3575	3575	3575	3575	0
421	20241017	143300	89497375	3575	3575	3575	3575	0
422	20241017	143200	89497375	3575	3575	3575	3575	80
423	20241017	143100	89211375	3575	3575	3575	3575	0
424	20241017	143000	89211375	3575	3575	3575	3575	0
425	20241017	142900	89211375	3575	3575	3575	3575	0
426	20241017	142800	89211375	3575	3575	3575	3575	80
427	20241017	142700	88925375	3580	3580	3580	3580	0
428	20241017	142600	88925375	3580	3580	3580	3580	36
429	20241017	142500	88796495	3575	3575	3575	3575	80
430	20241017	142400	88510495	3580	3575	3580	3575	1142
431	20241017	142300	84427555	3570	3570	3570	3570	0
432	20241017	142200	84427555	3570	3570	3570	3570	0
433	20241017	142100	84427555	3570	3575	3575	3570	93
434	20241017	142000	84095480	3570	3570	3570	3570	0
435	20241017	141900	84095480	3570	3570	3570	3570	30
436	20241017	141800	83988380	3570	3570	3570	3570	80
437	20241017	141700	83702780	3570	3570	3570	3570	0
438	20241017	141600	83702780	3570	3570	3570	3570	0
439	20241017	141500	83702780	3570	3570	3570	3570	0
440	20241017	141400	83702780	3570	3570	3570	3570	80
441	20241017	141300	83417180	3570	3570	3570	3570	0
442	20241017	141200	83417180	3570	3570	3570	3570	0
443	20241017	141100	83417180	3570	3570	3570	3570	80
444	20241017	141000	83131580	3575	3575	3575	3575	281
445	20241017	140900	82127005	3570	3570	3570	3570	0
446	20241017	140800	82127005	3570	3570	3570	3570	80
447	20241017	140700	81841405	3570	3570	3570	3570	0
448	20241017	140600	81841405	3570	3570	3570	3570	0
449	20241017	140500	81841405	3570	3570	3570	3570	0
450	20241017	140400	81841405	3570	3570	3570	3570	80
451	20241017	140300	81555805	3570	3570	3570	3570	0
452	20241017	140200	81555805	3570	3570	3570	3570	0
453	20241017	140100	81555805	3570	3570	3570	3570	80
454	20241017	140000	81270205	3570	3570	3570	3570	0
455	20241017	135900	81270205	3570	3570	3570	3570	0
456	20241017	135800	81270205	3570	3570	3570	3570	0
457	20241017	135700	81270205	3570	3570	3570	3570	80
458	20241017	135600	80984605	3570	3570	3570	3570	0
459	20241017	135500	80984605	3570	3570	3570	3570	0
460	20241017	135400	80984605	3570	3570	3570	3570	79
461	20241017	135300	80702575	3570	3570	3570	3570	0
462	20241017	135200	80702575	3570	3570	3570	3570	0
463	20241017	135100	80702575	3570	3570	3570	3570	0
464	20241017	135000	80702575	3570	3570	3570	3570	80
465	20241017	134900	80416975	3570	3570	3570	3570	0
466	20241017	134800	80416975	3570	3570	3570	3570	100
467	20241017	134700	80059975	3570	3570	3570	3570	80
468	20241017	134600	79774375	3570	3570	3570	3570	0
469	20241017	134500	79774375	3570	3570	3570	3570	0
470	20241017	134400	79774375	3570	3570	3570	3570	0
471	20241017	134300	79774375	3570	3570	3570	3570	79
472	20241017	134200	79492345	3570	3570	3570	3570	0
473	20241017	134100	79492345	3570	3570	3570	3570	0
474	20241017	134000	79492345	3570	3570	3570	3570	80
475	20241017	133900	79206745	3575	3575	3575	3575	0
476	20241017	133800	79206745	3575	3575	3575	3575	2
477	20241017	133700	79199595	3570	3570	3570	3570	0
478	20241017	133600	79199595	3570	3575	3575	3570	237
479	20241017	133500	78352720	3575	3575	3575	3575	179
480	20241017	133400	77712795	3570	3570	3570	3570	132
481	20241017	133300	77241555	3570	3570	3570	3570	79
482	20241017	133200	76959525	3570	3570	3570	3570	0
483	20241017	133100	76959525	3570	3570	3570	3570	0
484	20241017	133000	76959525	3570	3570	3570	3570	80
485	20241017	132900	76673925	3575	3575	3575	3575	0
486	20241017	132800	76673925	3575	3575	3575	3570	599
487	20241017	132700	74534230	3575	3575	3575	3575	0
488	20241017	132600	74534230	3575	3575	3575	3575	80
489	20241017	132500	74248230	3575	3575	3575	3575	0
490	20241017	132400	74248230	3575	3575	3575	3575	0
491	20241017	132300	74248230	3575	3575	3575	3575	79
492	20241017	132200	73965805	3575	3575	3575	3575	0
493	20241017	132100	73965805	3575	3575	3575	3575	0
494	20241017	132000	73965805	3575	3575	3575	3575	0
495	20241017	131900	73965805	3575	3575	3575	3575	80
496	20241017	131800	73679805	3575	3575	3575	3575	0
497	20241017	131700	73679805	3575	3575	3575	3575	0
498	20241017	131600	73679805	3575	3575	3575	3575	80
499	20241017	131500	73393805	3580	3580	3580	3580	49
500	20241017	131400	73218385	3575	3575	3575	3575	32
501	20241017	131300	73103985	3580	3575	3580	3575	496
502	20241017	131200	71329210	3570	3570	3570	3570	79
503	20241017	131100	71047180	3575	3575	3575	3575	0
504	20241017	131000	71047180	3575	3580	3580	3575	3391
505	20241017	130900	58920820	3580	3580	3580	3580	80
506	20241017	130800	58634420	3580	3580	3580	3580	0
507	20241017	130700	58634420	3580	3580	3580	3580	0
508	20241017	130600	58634420	3580	3580	3580	3580	0
509	20241017	130500	58634420	3580	3575	3580	3575	284
510	20241017	130400	57618100	3580	3575	3580	3575	1267
511	20241017	130300	53087960	3575	3575	3575	3575	7
512	20241017	130200	53062935	3570	3570	3570	3570	79
513	20241017	130100	52780905	3570	3570	3570	3570	0
514	20241017	130000	52780905	3570	3570	3570	3570	2000
515	20241017	125900	45640905	3570	3570	3570	3570	80
516	20241017	125800	45355305	3570	3570	3570	3570	0
517	20241017	125700	45355305	3570	3570	3570	3570	0
518	20241017	125600	45355305	3570	3570	3570	3570	0
519	20241017	125500	45355305	3570	3570	3570	3570	80
520	20241017	125400	45069705	3575	3575	3575	3575	0
521	20241017	125300	45069705	3575	3575	3575	3575	11
522	20241017	125200	45030380	3575	3575	3575	3570	84
523	20241017	125100	44730475	3575	3575	3575	3575	23
524	20241017	125000	44648250	3570	3570	3570	3570	0
525	20241017	124900	44648250	3570	3570	3570	3570	0
526	20241017	124800	44648250	3570	3570	3570	3570	80
527	20241017	124700	44362650	3570	3570	3570	3570	0
528	20241017	124600	44362650	3570	3570	3570	3570	0
529	20241017	124500	44362650	3570	3570	3570	3570	80
530	20241017	124400	44077050	3575	3575	3575	3575	0
531	20241017	124300	44077050	3575	3575	3575	3575	0
532	20241017	124200	44077050	3575	3575	3575	3575	84
533	20241017	124100	43776750	3570	3570	3570	3570	80
534	20241017	124000	43491150	3570	3575	3575	3570	923
535	20241017	123900	40192275	3570	3570	3570	3570	0
536	20241017	123800	40192275	3570	3570	3570	3570	80
537	20241017	123700	39906675	3575	3575	3575	3575	0
538	20241017	123600	39906675	3575	3575	3575	3575	0
539	20241017	123500	39906675	3575	3575	3575	3575	18
540	20241017	123400	39842325	3570	3570	3570	3570	80
541	20241017	123300	39556725	3570	3570	3570	3570	0
542	20241017	123200	39556725	3570	3570	3570	3570	0
543	20241017	123100	39556725	3570	3570	3570	3570	230
544	20241017	123000	38735625	3570	3570	3570	3570	0
545	20241017	122900	38735625	3570	3570	3570	3570	0
546	20241017	122800	38735625	3570	3570	3570	3570	0
547	20241017	122700	38735625	3570	3570	3570	3570	80
548	20241017	122600	38450025	3570	3570	3570	3570	0
549	20241017	122500	38450025	3570	3570	3570	3570	0
550	20241017	122400	38450025	3570	3570	3570	3570	80
551	20241017	122300	38164425	3570	3570	3570	3570	0
552	20241017	122200	38164425	3570	3570	3570	3570	0
553	20241017	122100	38164425	3570	3570	3570	3570	79
554	20241017	122000	37882395	3570	3570	3570	3570	0
555	20241017	121900	37882395	3570	3570	3570	3570	0
556	20241017	121800	37882395	3570	3570	3570	3570	0
557	20241017	121700	37882395	3570	3570	3570	3570	80
558	20241017	121600	37596795	3570	3570	3570	3570	0
559	20241017	121500	37596795	3570	3570	3570	3570	0
560	20241017	121400	37596795	3570	3570	3570	3570	80
561	20241017	121300	37311195	3570	3570	3570	3570	0
562	20241017	121200	37311195	3570	3570	3570	3570	0
563	20241017	121100	37311195	3570	3570	3570	3570	0
564	20241017	121000	37311195	3570	3570	3570	3570	79
565	20241017	120900	37029165	3575	3575	3575	3575	1
566	20241017	120800	37025590	3570	3570	3570	3570	0
567	20241017	120700	37025590	3570	3570	3570	3570	80
568	20241017	120600	36739990	3570	3570	3570	3570	0
569	20241017	120500	36739990	3570	3570	3570	3570	0
570	20241017	120400	36739990	3570	3570	3570	3570	0
571	20241017	120300	36739990	3570	3570	3570	3570	80
572	20241017	120200	36454390	3570	3570	3570	3570	0
573	20241017	120100	36454390	3570	3570	3570	3570	0
574	20241017	120000	36454390	3570	3570	3570	3570	79
575	20241017	115900	36172360	3570	3570	3570	3570	0
576	20241017	115800	36172360	3570	3570	3570	3570	0
577	20241017	115700	36172360	3570	3570	3570	3570	0
578	20241017	115600	36172360	3570	3570	3570	3570	80
579	20241017	115500	35886760	3575	3575	3575	3575	0
580	20241017	115400	35886760	3575	3575	3575	3575	0
581	20241017	115300	35886760	3575	3575	3575	3575	10
582	20241017	115200	35851010	3575	3575	3575	3575	0
583	20241017	115100	35851010	3575	3575	3575	3575	0
584	20241017	115000	35851010	3575	3575	3575	3575	79
585	20241017	114900	35568585	3575	3575	3575	3575	202
586	20241017	114800	34846435	3570	3570	3570	3570	0
587	20241017	114700	34846435	3570	3570	3570	3570	0
588	20241017	114600	34846435	3570	3570	3570	3570	80
589	20241017	114500	34560835	3575	3575	3575	3575	0
590	20241017	114400	34560835	3575	3575	3575	3575	0
591	20241017	114300	34560835	3575	3575	3575	3575	58
592	20241017	114200	34353485	3575	3575	3575	3570	694
593	20241017	114100	31875515	3575	3575	3575	3575	0
594	20241017	114000	31875515	3575	3575	3575	3575	0
595	20241017	113900	31875515	3575	3575	3575	3575	79
596	20241017	113800	31593090	3575	3575	3575	3575	0
597	20241017	113700	31593090	3575	3575	3575	3575	0
598	20241017	113600	31593090	3575	3580	3580	3575	77
599	20241017	113500	31317435	3575	3575	3575	3575	0
600	20241017	113400	31317435	3575	3580	3580	3570	2127
601	20241017	113300	23708050	3580	3580	3580	3580	0
602	20241017	113200	23708050	3580	3580	3580	3580	80
603	20241017	113100	23421650	3580	3580	3580	3580	0
604	20241017	113000	23421650	3580	3580	3580	3580	0
605	20241017	112900	23421650	3580	3580	3580	3580	79
606	20241017	112800	23138830	3580	3580	3580	3580	0
607	20241017	112700	23138830	3580	3580	3580	3580	0
608	20241017	112600	23138830	3580	3580	3580	3580	0
609	20241017	112500	23138830	3580	3580	3580	3580	80
610	20241017	112400	22852430	3580	3580	3580	3580	0
611	20241017	112300	22852430	3580	3580	3580	3580	0
612	20241017	112200	22852430	3580	3580	3580	3580	80
613	20241017	112100	22566030	3580	3580	3580	3580	0
614	20241017	112000	22566030	3580	3580	3580	3580	0
615	20241017	111900	22566030	3580	3580	3580	3580	0
616	20241017	111800	22566030	3580	3580	3580	3580	79
617	20241017	111700	22283210	3580	3580	3580	3580	0
618	20241017	111600	22283210	3580	3580	3580	3580	0
619	20241017	111500	22283210	3580	3580	3580	3580	80
620	20241017	111400	21996810	3580	3580	3580	3580	0
621	20241017	111300	21996810	3580	3580	3580	3580	0
622	20241017	111200	21996810	3580	3580	3580	3580	80
623	20241017	111100	21710410	3580	3580	3580	3580	0
624	20241017	111000	21710410	3580	3580	3580	3580	0
625	20241017	110900	21710410	3580	3580	3580	3580	0
626	20241017	110800	21710410	3580	3580	3580	3580	79
627	20241017	110700	21427590	3585	3585	3585	3585	39
628	20241017	110600	21287775	3580	3580	3580	3580	0
629	20241017	110500	21287775	3580	3580	3580	3580	80
630	20241017	110400	21001375	3580	3580	3580	3580	0
631	20241017	110300	21001375	3580	3580	3580	3580	0
632	20241017	110200	21001375	3580	3580	3580	3580	0
633	20241017	110100	21001375	3580	3580	3580	3580	80
634	20241017	110000	20714975	3580	3580	3580	3580	0
635	20241017	105900	20714975	3580	3580	3580	3580	0
636	20241017	105800	20714975	3580	3580	3580	3580	79
637	20241017	105700	20432155	3580	3580	3580	3580	0
638	20241017	105600	20432155	3580	3580	3580	3580	0
639	20241017	105500	20432155	3580	3580	3580	3580	0
640	20241017	105400	20432155	3580	3580	3580	3580	80
641	20241017	105300	20145755	3585	3585	3585	3585	227
642	20241017	105200	19331960	3580	3580	3580	3580	0
643	20241017	105100	19331960	3580	3580	3580	3580	80
644	20241017	105000	19045560	3580	3580	3580	3580	0
645	20241017	104900	19045560	3580	3580	3580	3580	0
646	20241017	104800	19045560	3580	3580	3580	3580	79
647	20241017	104700	18762740	3585	3585	3585	3585	0
648	20241017	104600	18762740	3585	3585	3585	3585	1
649	20241017	104500	18759155	3580	3580	3580	3580	0
650	20241017	104400	18759155	3580	3580	3580	3580	80
651	20241017	104300	18472755	3580	3580	3580	3580	0
652	20241017	104200	18472755	3580	3580	3580	3580	0
653	20241017	104100	18472755	3580	3580	3580	3580	80
654	20241017	104000	18186355	3585	3585	3585	3585	1039
655	20241017	103900	14461540	3585	3585	3585	3585	0
656	20241017	103800	14461540	3585	3585	3585	3585	0
657	20241017	103700	14461540	3585	3585	3585	3585	79
658	20241017	103600	14178325	3590	3590	3590	3590	0
659	20241017	103500	14178325	3590	3590	3590	3590	0
660	20241017	103400	14178325	3590	3585	3590	3585	122
661	20241017	103300	13740745	3590	3590	3590	3590	0
662	20241017	103200	13740745	3590	3590	3590	3590	1
663	20241017	103100	13737155	3585	3585	3585	3585	0
664	20241017	103000	13737155	3585	3585	3585	3585	80
665	20241017	102900	13450355	3585	3585	3585	3585	0
666	20241017	102800	13450355	3585	3585	3585	3585	0
667	20241017	102700	13450355	3585	3585	3585	3585	79
668	20241017	102600	13167140	3585	3585	3585	3585	0
669	20241017	102500	13167140	3585	3585	3585	3585	0
670	20241017	102400	13167140	3585	3585	3585	3585	80
671	20241017	102300	12880340	3585	3585	3585	3585	0
672	20241017	102200	12880340	3585	3585	3585	3585	0
673	20241017	102100	12880340	3585	3585	3585	3585	0
674	20241017	102000	12880340	3585	3585	3585	3585	80
675	20241017	101900	12593540	3585	3585	3585	3585	0
676	20241017	101800	12593540	3585	3585	3585	3585	0
677	20241017	101700	12593540	3585	3585	3585	3585	579
678	20241017	101600	10517825	3585	3585	3585	3585	0
679	20241017	101500	10517825	3585	3585	3585	3585	0
680	20241017	101400	10517825	3585	3585	3585	3585	0
681	20241017	101300	10517825	3585	3590	3590	3585	81
682	20241017	101200	10227435	3585	3585	3585	3585	0
683	20241017	101100	10227435	3585	3585	3585	3585	0
684	20241017	101000	10227435	3585	3585	3585	3585	80
685	20241017	100900	9940635	3585	3585	3585	3585	0
686	20241017	100800	9940635	3585	3585	3585	3585	0
687	20241017	100700	9940635	3585	3585	3585	3585	0
688	20241017	100600	9940635	3585	3585	3585	3585	79
689	20241017	100500	9657420	3585	3585	3585	3585	0
690	20241017	100400	9657420	3585	3585	3585	3585	0
691	20241017	100300	9657420	3585	3585	3585	3585	80
692	20241017	100200	9370620	3590	3590	3590	3590	2
693	20241017	100100	9363440	3590	3590	3590	3590	56
694	20241017	100000	9162400	3585	3585	3585	3585	0
695	20241017	095900	9162400	3585	3590	3590	3585	108
696	20241017	095800	8775080	3590	3590	3590	3590	0
697	20241017	095700	8775080	3590	3590	3590	3590	0
698	20241017	095600	8775080	3590	3590	3590	3590	59
699	20241017	095500	8563270	3595	3595	3595	3595	0
700	20241017	095400	8563270	3595	3595	3595	3595	0
701	20241017	095300	8563270	3595	3590	3595	3590	155
702	20241017	095200	8006795	3590	3590	3590	3590	0
703	20241017	095100	8006795	3590	3590	3590	3590	0
704	20241017	095000	8006795	3590	3590	3590	3590	0
705	20241017	094900	8006795	3590	3590	3590	3590	123
706	20241017	094800	7565225	3590	3590	3590	3590	0
707	20241017	094700	7565225	3590	3590	3590	3590	114
708	20241017	094600	7155965	3590	3590	3590	3590	47
709	20241017	094500	6987235	3590	3590	3590	3590	0
710	20241017	094400	6987235	3590	3590	3590	3590	0
711	20241017	094300	6987235	3590	3590	3590	3590	1
712	20241017	094200	6983645	3590	3590	3590	3590	141
713	20241017	094100	6477455	3595	3595	3595	3595	56
714	20241017	094000	6276135	3595	3595	3595	3595	0
715	20241017	093900	6276135	3595	3590	3595	3590	81
716	20241017	093800	5985340	3595	3595	3595	3595	301
717	20241017	093700	4903245	3590	3590	3590	3590	0
718	20241017	093600	4903245	3590	3590	3590	3590	0
719	20241017	093500	4903245	3590	3590	3590	3590	79
720	20241017	093400	4619635	3595	3595	3595	3595	0
721	20241017	093300	4619635	3595	3595	3595	3595	0
722	20241017	093200	4619635	3595	3595	3595	3595	8
723	20241017	093100	4590875	3595	3595	3595	3595	0
724	20241017	093000	4590875	3595	3595	3595	3595	4
725	20241017	092900	4576495	3595	3595	3595	3595	0
726	20241017	092800	4576495	3595	3595	3595	3595	0
727	20241017	092700	4576495	3595	3595	3595	3595	20
728	20241017	092600	4504595	3595	3595	3595	3595	28
729	20241017	092500	4403935	3595	3595	3595	3595	19
730	20241017	092400	4335630	3600	3600	3600	3600	36
731	20241017	092300	4206030	3600	3600	3600	3600	0
732	20241017	092200	4206030	3600	3600	3600	3600	0
733	20241017	092100	4206030	3600	3600	3600	3600	0
734	20241017	092000	4206030	3600	3600	3600	3600	0
735	20241017	091900	4206030	3600	3600	3600	3600	0
736	20241017	091800	4206030	3600	3600	3600	3600	84
737	20241017	091700	3903630	3600	3600	3600	3600	73
738	20241017	091600	3640830	3600	3600	3600	3600	0
739	20241017	091500	3640830	3600	3600	3600	3600	0
740	20241017	091400	3640830	3600	3600	3600	3600	0
741	20241017	091300	3640830	3600	3595	3600	3595	191
742	20241017	091200	2953655	3590	3590	3590	3590	0
743	20241017	091100	2953655	3590	3600	3600	3590	91
744	20241017	091000	2626065	3600	3600	3600	3600	0
745	20241017	090900	2626065	3600	3600	3600	3600	0
746	20241017	090800	2626065	3600	3600	3600	3600	95
747	20241017	090700	2284065	3600	3605	3605	3600	373
748	20241017	090600	940400	3605	3600	3605	3600	249
749	20241017	090500	43320	3610	3610	3610	3610	0
750	20241017	090400	43320	3610	3610	3610	3610	0
751	20241017	090300	43320	3610	3610	3610	3610	0
752	20241017	090200	43320	3610	3610	3610	3610	0
753	20241017	090100	43320	3610	3610	3610	3610	0
754	20241017	090000	43320	3610	3610	3610	3610	12