KissMeData/066590/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194500	334393250	3000	3000	3000	3000	10530
3	20241017	194400	334393250	3000	3000	3000	3000	0
4	20241017	194300	334393250	3000	3000	3000	3000	0
5	20241017	194200	334393250	3000	3000	3000	3000	0
6	20241017	194100	334393250	3000	3000	3000	3000	0
7	20241017	194000	334393250	3000	3000	3000	3000	0
8	20241017	193900	334393250	3000	3000	3000	3000	0
9	20241017	193800	334393250	3000	3000	3000	3000	0
10	20241017	193700	334393250	3000	3000	3000	3000	0
11	20241017	193600	334393250	3000	3000	3000	3000	0
12	20241017	193500	334393250	3000	3000	3000	3000	0
13	20241017	193400	334393250	3000	3000	3000	3000	0
14	20241017	193300	334393250	3000	3000	3000	3000	0
15	20241017	193200	334393250	3000	3000	3000	3000	0
16	20241017	193100	334393250	3000	3000	3000	3000	0
17	20241017	193000	334393250	3000	3000	3000	3000	0
18	20241017	192900	334393250	3000	3000	3000	3000	0
19	20241017	192800	334393250	3000	3000	3000	3000	0
20	20241017	192700	334393250	3000	3000	3000	3000	0
21	20241017	192600	334393250	3000	3000	3000	3000	0
22	20241017	192500	334393250	3000	3000	3000	3000	0
23	20241017	192400	334393250	3000	3000	3000	3000	0
24	20241017	192300	334393250	3000	3000	3000	3000	0
25	20241017	192200	334393250	3000	3000	3000	3000	0
26	20241017	192100	334393250	3000	3000	3000	3000	0
27	20241017	192000	334393250	3000	3000	3000	3000	0
28	20241017	191900	334393250	3000	3000	3000	3000	0
29	20241017	191800	334393250	3000	3000	3000	3000	0
30	20241017	191700	334393250	3000	3000	3000	3000	0
31	20241017	191600	334393250	3000	3000	3000	3000	0
32	20241017	191500	334393250	3000	3000	3000	3000	10530
33	20241017	191400	334393250	3000	3000	3000	3000	0
34	20241017	191300	334393250	3000	3000	3000	3000	0
35	20241017	191200	334393250	3000	3000	3000	3000	0
36	20241017	191100	334393250	3000	3000	3000	3000	0
37	20241017	191000	334393250	3000	3000	3000	3000	0
38	20241017	190900	334393250	3000	3000	3000	3000	0
39	20241017	190800	334393250	3000	3000	3000	3000	0
40	20241017	190700	334393250	3000	3000	3000	3000	0
41	20241017	190600	334393250	3000	3000	3000	3000	0
42	20241017	190500	334393250	3000	3000	3000	3000	0
43	20241017	190400	334393250	3000	3000	3000	3000	0
44	20241017	190300	334393250	3000	3000	3000	3000	0
45	20241017	190200	334393250	3000	3000	3000	3000	0
46	20241017	190100	334393250	3000	3000	3000	3000	0
47	20241017	190000	334393250	3000	3000	3000	3000	0
48	20241017	185900	334393250	3000	3000	3000	3000	0
49	20241017	185800	334393250	3000	3000	3000	3000	0
50	20241017	185700	334393250	3000	3000	3000	3000	0
51	20241017	185600	334393250	3000	3000	3000	3000	0
52	20241017	185500	334393250	3000	3000	3000	3000	0
53	20241017	185400	334393250	3000	3000	3000	3000	0
54	20241017	185300	334393250	3000	3000	3000	3000	0
55	20241017	185200	334393250	3000	3000	3000	3000	0
56	20241017	185100	334393250	3000	3000	3000	3000	0
57	20241017	185000	334393250	3000	3000	3000	3000	0
58	20241017	184900	334393250	3000	3000	3000	3000	0
59	20241017	184800	334393250	3000	3000	3000	3000	0
60	20241017	184700	334393250	3000	3000	3000	3000	0
61	20241017	184600	334393250	3000	3000	3000	3000	0
62	20241017	184500	334393250	3000	3000	3000	3000	10530
63	20241017	184400	334393250	3000	3000	3000	3000	0
64	20241017	184300	334393250	3000	3000	3000	3000	0
65	20241017	184200	334393250	3000	3000	3000	3000	0
66	20241017	184100	334393250	3000	3000	3000	3000	0
67	20241017	184000	334393250	3000	3000	3000	3000	0
68	20241017	183900	334393250	3000	3000	3000	3000	0
69	20241017	183800	334393250	3000	3000	3000	3000	0
70	20241017	183700	334393250	3000	3000	3000	3000	0
71	20241017	183600	334393250	3000	3000	3000	3000	0
72	20241017	183500	334393250	3000	3000	3000	3000	0
73	20241017	183400	334393250	3000	3000	3000	3000	0
74	20241017	183300	334393250	3000	3000	3000	3000	0
75	20241017	183200	334393250	3000	3000	3000	3000	0
76	20241017	183100	334393250	3000	3000	3000	3000	0
77	20241017	183000	334393250	3000	3000	3000	3000	0
78	20241017	182900	334393250	3000	3000	3000	3000	0
79	20241017	182800	334393250	3000	3000	3000	3000	0
80	20241017	182700	334393250	3000	3000	3000	3000	0
81	20241017	182600	334393250	3000	3000	3000	3000	0
82	20241017	182500	334393250	3000	3000	3000	3000	0
83	20241017	182400	334393250	3000	3000	3000	3000	0
84	20241017	182300	334393250	3000	3000	3000	3000	0
85	20241017	182200	334393250	3000	3000	3000	3000	0
86	20241017	182100	334393250	3000	3000	3000	3000	0
87	20241017	182000	334393250	3000	3000	3000	3000	0
88	20241017	181900	334393250	3000	3000	3000	3000	0
89	20241017	181800	334393250	3000	3000	3000	3000	0
90	20241017	181700	334393250	3000	3000	3000	3000	0
91	20241017	181600	334393250	3000	3000	3000	3000	0
92	20241017	181500	334393250	3000	3000	3000	3000	10530
93	20241017	181400	334393250	3000	3000	3000	3000	0
94	20241017	181300	334393250	3000	3000	3000	3000	0
95	20241017	181200	334393250	3000	3000	3000	3000	0
96	20241017	181100	334393250	3000	3000	3000	3000	0
97	20241017	181000	334393250	3000	3000	3000	3000	0
98	20241017	180900	334393250	3000	3000	3000	3000	0
99	20241017	180800	334393250	3000	3000	3000	3000	0
100	20241017	180700	334393250	3000	3000	3000	3000	0
101	20241017	180600	334393250	3000	3000	3000	3000	0
102	20241017	180500	334393250	3000	3000	3000	3000	0
103	20241017	180400	334393250	3000	3000	3000	3000	0
104	20241017	180300	334393250	3000	3000	3000	3000	0
105	20241017	180200	334393250	3000	3000	3000	3000	0
106	20241017	180100	334393250	3000	3000	3000	3000	0
107	20241017	180000	334393250	3000	3000	3000	3000	0
108	20241017	175900	334393250	3000	3000	3000	3000	0
109	20241017	175800	334393250	3000	3000	3000	3000	0
110	20241017	175700	334393250	3000	3000	3000	3000	0
111	20241017	175600	334393250	3000	3000	3000	3000	0
112	20241017	175500	334393250	3000	3000	3000	3000	0
113	20241017	175400	334393250	3000	3000	3000	3000	0
114	20241017	175300	334393250	3000	3000	3000	3000	0
115	20241017	175200	334393250	3000	3000	3000	3000	0
116	20241017	175100	334393250	3000	3000	3000	3000	0
117	20241017	175000	334393250	3000	3000	3000	3000	0
118	20241017	174900	334393250	3000	3000	3000	3000	0
119	20241017	174800	334393250	3000	3000	3000	3000	0
120	20241017	174700	334393250	3000	3000	3000	3000	0
121	20241017	174600	334393250	3000	3000	3000	3000	0
122	20241017	174500	334393250	3000	3000	3000	3000	10530
123	20241017	174400	334393250	3000	3000	3000	3000	0
124	20241017	174300	334393250	3000	3000	3000	3000	0
125	20241017	174200	334393250	3000	3000	3000	3000	0
126	20241017	174100	334393250	3000	3000	3000	3000	0
127	20241017	174000	334393250	3000	3000	3000	3000	0
128	20241017	173900	334393250	3000	3000	3000	3000	0
129	20241017	173800	334393250	3000	3000	3000	3000	0
130	20241017	173700	334393250	3000	3000	3000	3000	0
131	20241017	173600	334393250	3000	3000	3000	3000	0
132	20241017	173500	334393250	3000	3000	3000	3000	0
133	20241017	173400	334393250	3000	3000	3000	3000	0
134	20241017	173300	334393250	3000	3000	3000	3000	0
135	20241017	173200	334393250	3000	3000	3000	3000	0
136	20241017	173100	334393250	3000	3000	3000	3000	0
137	20241017	173000	334393250	3000	3000	3000	3000	0
138	20241017	172900	334393250	3000	3000	3000	3000	0
139	20241017	172800	334393250	3000	3000	3000	3000	0
140	20241017	172700	334393250	3000	3000	3000	3000	0
141	20241017	172600	334393250	3000	3000	3000	3000	0
142	20241017	172500	334393250	3000	3000	3000	3000	0
143	20241017	172400	334393250	3000	3000	3000	3000	0
144	20241017	172300	334393250	3000	3000	3000	3000	0
145	20241017	172200	334393250	3000	3000	3000	3000	0
146	20241017	172100	334393250	3000	3000	3000	3000	0
147	20241017	172000	334393250	3000	3000	3000	3000	0
148	20241017	171900	334393250	3000	3000	3000	3000	0
149	20241017	171800	334393250	3000	3000	3000	3000	0
150	20241017	171700	334393250	3000	3000	3000	3000	0
151	20241017	171600	334393250	3000	3000	3000	3000	0
152	20241017	171500	334393250	3000	3000	3000	3000	10530
153	20241017	171400	334393250	3000	3000	3000	3000	0
154	20241017	171300	334393250	3000	3000	3000	3000	0
155	20241017	171200	334393250	3000	3000	3000	3000	0
156	20241017	171100	334393250	3000	3000	3000	3000	0
157	20241017	171000	334393250	3000	3000	3000	3000	0
158	20241017	170900	334393250	3000	3000	3000	3000	0
159	20241017	170800	334393250	3000	3000	3000	3000	0
160	20241017	170700	334393250	3000	3000	3000	3000	0
161	20241017	170600	334393250	3000	3000	3000	3000	0
162	20241017	170500	334393250	3000	3000	3000	3000	0
163	20241017	170400	334393250	3000	3000	3000	3000	0
164	20241017	170300	334393250	3000	3000	3000	3000	0
165	20241017	170200	334393250	3000	3000	3000	3000	0
166	20241017	170100	334393250	3000	3000	3000	3000	0
167	20241017	170000	334393250	3000	3000	3000	3000	0
168	20241017	165900	334393250	3000	3000	3000	3000	0
169	20241017	165800	334393250	3000	3000	3000	3000	0
170	20241017	165700	334393250	3000	3000	3000	3000	0
171	20241017	165600	334393250	3000	3000	3000	3000	0
172	20241017	165500	334393250	3000	3000	3000	3000	0
173	20241017	165400	334393250	3000	3000	3000	3000	0
174	20241017	165300	334393250	3000	3000	3000	3000	0
175	20241017	165200	334393250	3000	3000	3000	3000	0
176	20241017	165100	334393250	3000	3000	3000	3000	0
177	20241017	165000	334393250	3000	3000	3000	3000	0
178	20241017	164900	334393250	3000	3000	3000	3000	0
179	20241017	164800	334393250	3000	3000	3000	3000	0
180	20241017	164700	334393250	3000	3000	3000	3000	0
181	20241017	164600	334393250	3000	3000	3000	3000	0
182	20241017	164500	334393250	3000	3000	3000	3000	10530
183	20241017	164400	334393250	3000	3000	3000	3000	0
184	20241017	164300	334393250	3000	3000	3000	3000	0
185	20241017	164200	334393250	3000	3000	3000	3000	0
186	20241017	164100	334393250	3000	3000	3000	3000	0
187	20241017	164000	334393250	3000	3000	3000	3000	0
188	20241017	163900	334393250	3000	3000	3000	3000	0
189	20241017	163800	334393250	3000	3000	3000	3000	0
190	20241017	163700	334393250	3000	3000	3000	3000	0
191	20241017	163600	334393250	3000	3000	3000	3000	0
192	20241017	163500	334393250	3000	3000	3000	3000	0
193	20241017	163400	334393250	3000	3000	3000	3000	0
194	20241017	163300	334393250	3000	3000	3000	3000	0
195	20241017	163200	334393250	3000	3000	3000	3000	0
196	20241017	163100	334393250	3000	3000	3000	3000	0
197	20241017	163000	334393250	3000	3000	3000	3000	0
198	20241017	162900	334393250	3000	3000	3000	3000	0
199	20241017	162800	334393250	3000	3000	3000	3000	0
200	20241017	162700	334393250	3000	3000	3000	3000	0
201	20241017	162600	334393250	3000	3000	3000	3000	0
202	20241017	162500	334393250	3000	3000	3000	3000	0
203	20241017	162400	334393250	3000	3000	3000	3000	0
204	20241017	162300	334393250	3000	3000	3000	3000	0
205	20241017	162200	334393250	3000	3000	3000	3000	0
206	20241017	162100	334393250	3000	3000	3000	3000	0
207	20241017	162000	334393250	3000	3000	3000	3000	0
208	20241017	161900	334393250	3000	3000	3000	3000	0
209	20241017	161800	334393250	3000	3000	3000	3000	0
210	20241017	161700	334393250	3000	3000	3000	3000	0
211	20241017	161600	334393250	3000	3000	3000	3000	0
212	20241017	161500	334393250	3000	3000	3000	3000	10530
213	20241017	161400	334393250	3000	3000	3000	3000	0
214	20241017	161300	334393250	3000	3000	3000	3000	0
215	20241017	161200	334393250	3000	3000	3000	3000	0
216	20241017	161100	334393250	3000	3000	3000	3000	0
217	20241017	161000	334393250	3000	3000	3000	3000	0
218	20241017	160900	334393250	3000	3000	3000	3000	0
219	20241017	160800	334393250	3000	3000	3000	3000	0
220	20241017	160700	334393250	3000	3000	3000	3000	0
221	20241017	160600	334393250	3000	3000	3000	3000	0
222	20241017	160500	334393250	3000	3000	3000	3000	0
223	20241017	160400	334393250	3000	3000	3000	3000	0
224	20241017	160300	334393250	3000	3000	3000	3000	0
225	20241017	160200	334393250	3000	3000	3000	3000	0
226	20241017	160100	334393250	3000	3000	3000	3000	0
227	20241017	160000	334393250	3000	3000	3000	3000	0
228	20241017	155900	334393250	3000	3000	3000	3000	0
229	20241017	155800	334393250	3000	3000	3000	3000	0
230	20241017	155700	334393250	3000	3000	3000	3000	0
231	20241017	155600	334393250	3000	3000	3000	3000	0
232	20241017	155500	334393250	3000	3000	3000	3000	0
233	20241017	155400	334393250	3000	3000	3000	3000	0
234	20241017	155300	334393250	3000	3000	3000	3000	0
235	20241017	155200	334393250	3000	3000	3000	3000	0
236	20241017	155100	334393250	3000	3000	3000	3000	0
237	20241017	155000	334393250	3000	3000	3000	3000	0
238	20241017	154900	334393250	3000	3000	3000	3000	0
239	20241017	154800	334393250	3000	3000	3000	3000	0
240	20241017	154700	334393250	3000	3000	3000	3000	0
241	20241017	154600	334393250	3000	3000	3000	3000	0
242	20241017	154500	334393250	3000	3000	3000	3000	10530
243	20241017	154400	334393250	3000	3000	3000	3000	0
244	20241017	154300	334393250	3000	3000	3000	3000	0
245	20241017	154200	334393250	3000	3000	3000	3000	0
246	20241017	154100	334393250	3000	3000	3000	3000	0
247	20241017	154000	334393250	3000	3000	3000	3000	0
248	20241017	153900	334393250	3000	3000	3000	3000	0
249	20241017	153800	334393250	3000	3000	3000	3000	0
250	20241017	153700	334393250	3000	3000	3000	3000	0
251	20241017	153600	334393250	3000	3000	3000	3000	0
252	20241017	153500	334393250	3000	3000	3000	3000	0
253	20241017	153400	334393250	3000	3000	3000	3000	0
254	20241017	153300	334393250	3000	3000	3000	3000	0
255	20241017	153200	334393250	3000	3000	3000	3000	0
256	20241017	153100	334393250	3000	3000	3000	3000	0
257	20241017	153000	334393250	3000	3000	3000	3000	10530
258	20241017	152900	302803250	2970	2970	2970	2970	0
259	20241017	152800	302803250	2970	2970	2970	2970	0
260	20241017	152700	302803250	2970	2970	2970	2970	0
261	20241017	152600	302803250	2970	2970	2970	2970	0
262	20241017	152500	302803250	2970	2970	2970	2970	0
263	20241017	152400	302803250	2970	2970	2970	2970	0
264	20241017	152300	302803250	2970	2970	2970	2970	0
265	20241017	152200	302803250	2970	2970	2970	2970	0
266	20241017	152100	302803250	2970	2970	2970	2970	0
267	20241017	152000	302803250	2970	2970	2970	2970	0
268	20241017	151900	302803250	2970	2975	2975	2970	441
269	20241017	151800	301492855	2980	2980	2980	2980	10
270	20241017	151700	301463055	2975	2975	2975	2975	500
271	20241017	151600	299975555	2970	2970	2970	2970	0
272	20241017	151500	299975555	2970	2970	2970	2970	1163
273	20241017	151400	296521445	2970	2970	2970	2965	1552
274	20241017	151300	291919705	2970	2970	2970	2970	3440
275	20241017	151200	281702905	2975	2975	2975	2975	286
276	20241017	151100	280852055	2975	2975	2975	2975	0
277	20241017	151000	280852055	2975	2975	2975	2975	62
278	20241017	150900	280667605	2975	2975	2975	2975	0
279	20241017	150800	280667605	2975	2975	2975	2975	0
280	20241017	150700	280667605	2975	2975	2975	2975	0
281	20241017	150600	280667605	2975	2980	2980	2975	11
282	20241017	150500	280634870	2980	2980	2980	2980	0
283	20241017	150400	280634870	2980	2975	2980	2975	119
284	20241017	150300	280280840	2975	2975	2975	2975	4
285	20241017	150200	280268940	2975	2975	2975	2975	37
286	20241017	150100	280158865	2980	2980	2980	2980	1
287	20241017	150000	280155885	2980	2980	2980	2980	0
288	20241017	145900	280155885	2980	2980	2980	2980	0
289	20241017	145800	280155885	2980	2980	2980	2980	0
290	20241017	145700	280155885	2980	2980	2980	2980	20
291	20241017	145600	280096285	2980	2980	2980	2980	0
292	20241017	145500	280096285	2980	2980	2980	2980	0
293	20241017	145400	280096285	2980	2980	2980	2980	100
294	20241017	145300	279798285	2980	2980	2980	2980	0
295	20241017	145200	279798285	2980	2980	2980	2980	20
296	20241017	145100	279738685	2980	2980	2980	2980	2
297	20241017	145000	279732725	2980	2980	2980	2980	10
298	20241017	144900	279702925	2980	2980	2980	2980	0
299	20241017	144800	279702925	2980	2980	2980	2980	0
300	20241017	144700	279702925	2980	2980	2980	2980	0
301	20241017	144600	279702925	2980	2980	2980	2980	0
302	20241017	144500	279702925	2980	2980	2980	2980	130
303	20241017	144400	279315525	2970	2970	2970	2970	500
304	20241017	144300	277830525	2965	2970	2980	2965	601
305	20241017	144200	276048220	2970	2970	2970	2970	38
306	20241017	144100	275935360	2980	2980	2980	2980	67
307	20241017	144000	275735700	2980	2980	2980	2980	0
308	20241017	143900	275735700	2980	2980	2980	2980	1
309	20241017	143800	275732720	2970	2970	2970	2970	834
310	20241017	143700	273255740	2970	2970	2970	2970	100
311	20241017	143600	272958740	2970	2975	2975	2970	1300
312	20241017	143500	269096740	2980	2980	2980	2980	5
313	20241017	143400	269081840	2980	2980	2980	2980	0
314	20241017	143300	269081840	2980	2980	2980	2980	0
315	20241017	143200	269081840	2980	2980	2980	2980	15
316	20241017	143100	269037140	2980	2980	2980	2980	0
317	20241017	143000	269037140	2980	2980	2980	2980	0
318	20241017	142900	269037140	2980	2980	2980	2980	3
319	20241017	142800	269028200	2980	2980	2980	2980	5
320	20241017	142700	269013300	2980	2980	2980	2980	0
321	20241017	142600	269013300	2980	2980	2980	2980	0
322	20241017	142500	269013300	2980	2975	2980	2970	131
323	20241017	142400	268624215	2975	2975	2975	2975	0
324	20241017	142300	268624215	2975	2975	2980	2975	1079
325	20241017	142200	265413795	2975	2975	2975	2975	352
326	20241017	142100	264366595	2975	2975	2975	2975	0
327	20241017	142000	264366595	2975	2975	2975	2975	0
328	20241017	141900	264366595	2975	2975	2975	2975	600
329	20241017	141800	262581595	2975	2975	2975	2975	0
330	20241017	141700	262581595	2975	2975	2975	2975	0
331	20241017	141600	262581595	2975	2975	2975	2975	425
332	20241017	141500	261317220	2975	2975	2975	2975	400
333	20241017	141400	260127220	2975	2975	2975	2975	104
334	20241017	141300	259817820	2985	2985	2985	2985	0
335	20241017	141200	259817820	2985	2985	2985	2985	0
336	20241017	141100	259817820	2985	2985	2985	2985	1
337	20241017	141000	259814835	2980	2980	2980	2980	12
338	20241017	140900	259779075	2980	2980	2980	2980	0
339	20241017	140800	259779075	2980	2980	2980	2980	0
340	20241017	140700	259779075	2980	2980	2980	2980	20
341	20241017	140600	259719475	2970	2970	2970	2970	0
342	20241017	140500	259719475	2970	2970	2970	2970	0
343	20241017	140400	259719475	2970	2980	2980	2965	10819
344	20241017	140300	227573785	2985	2985	2985	2985	0
345	20241017	140200	227573785	2985	2985	2985	2985	64
346	20241017	140100	227382745	2985	2985	2985	2985	216
347	20241017	140000	226737985	2980	2980	2980	2980	0
348	20241017	135900	226737985	2980	2980	2980	2980	0
349	20241017	135800	226737985	2980	2975	2980	2975	2288
350	20241017	135700	219926185	2975	2975	2975	2975	8724
351	20241017	135600	193972285	2975	2975	2975	2975	195
352	20241017	135500	193392160	2975	2975	2975	2975	320
353	20241017	135400	192440160	2980	2980	2980	2980	0
354	20241017	135300	192440160	2980	2980	2980	2980	0
355	20241017	135200	192440160	2980	2980	2980	2980	254
356	20241017	135100	191683240	2980	2980	2980	2980	0
357	20241017	135000	191683240	2980	2980	2980	2980	0
358	20241017	134900	191683240	2980	2980	2980	2980	0
359	20241017	134800	191683240	2980	2980	2980	2980	0
360	20241017	134700	191683240	2980	2980	2980	2980	100
361	20241017	134600	191385240	2985	2985	2985	2985	0
362	20241017	134500	191385240	2985	2985	2985	2985	0
363	20241017	134400	191385240	2985	2985	2985	2985	0
364	20241017	134300	191385240	2985	2985	2985	2985	1
365	20241017	134200	191382255	2980	2980	2980	2975	205
366	20241017	134100	190771400	2980	2980	2980	2980	0
367	20241017	134000	190771400	2980	2980	2980	2980	50
368	20241017	133900	190622400	2985	2985	2985	2985	0
369	20241017	133800	190622400	2985	2985	2985	2985	0
370	20241017	133700	190622400	2985	2985	2985	2985	0
371	20241017	133600	190622400	2985	2985	2985	2985	0
372	20241017	133500	190622400	2985	2985	2985	2985	0
373	20241017	133400	190622400	2985	2985	2985	2985	0
374	20241017	133300	190622400	2985	2985	2985	2985	1
375	20241017	133200	190619415	2985	2985	2985	2985	0
376	20241017	133100	190619415	2985	2985	2985	2985	0
377	20241017	133000	190619415	2985	2980	2985	2980	3287
378	20241017	132900	180809155	2985	2980	2985	2980	3350
379	20241017	132800	170824405	2980	2980	2980	2980	0
380	20241017	132700	170824405	2980	2990	2990	2980	126
381	20241017	132600	170448425	2990	2990	2990	2990	0
382	20241017	132500	170448425	2990	2990	2990	2990	0
383	20241017	132400	170448425	2990	2985	2990	2985	2347
384	20241017	132300	163441220	2990	2990	2990	2990	0
385	20241017	132200	163441220	2990	2990	2990	2990	0
386	20241017	132100	163441220	2990	2990	2990	2990	0
387	20241017	132000	163441220	2990	2990	2990	2990	0
388	20241017	131900	163441220	2990	2990	2990	2990	0
389	20241017	131800	163441220	2990	2990	2990	2990	0
390	20241017	131700	163441220	2990	2990	2990	2990	59
391	20241017	131600	163264810	3000	3000	3000	3000	0
392	20241017	131500	163264810	3000	3000	3000	3000	0
393	20241017	131400	163264810	3000	3000	3000	3000	0
394	20241017	131300	163264810	3000	3000	3000	3000	0
395	20241017	131200	163264810	3000	3000	3000	3000	0
396	20241017	131100	163264810	3000	3000	3000	3000	0
397	20241017	131000	163264810	3000	3000	3000	3000	0
398	20241017	130900	163264810	3000	3000	3000	3000	0
399	20241017	130800	163264810	3000	3000	3000	3000	0
400	20241017	130700	163264810	3000	3000	3000	3000	0
401	20241017	130600	163264810	3000	3000	3000	3000	0
402	20241017	130500	163264810	3000	3000	3000	3000	0
403	20241017	130400	163264810	3000	3000	3000	3000	0
404	20241017	130300	163264810	3000	3000	3000	3000	0
405	20241017	130200	163264810	3000	2995	3000	2995	1005
406	20241017	130100	160254810	2995	2995	2995	2995	0
407	20241017	130000	160254810	2995	2995	2995	2995	0
408	20241017	125900	160254810	2995	2995	2995	2995	0
409	20241017	125800	160254810	2995	2995	2995	2995	0
410	20241017	125700	160254810	2995	2995	2995	2995	0
411	20241017	125600	160254810	2995	2995	2995	2995	1
412	20241017	125500	160251815	2980	2980	2980	2980	0
413	20241017	125400	160251815	2980	2980	2980	2980	0
414	20241017	125300	160251815	2980	2985	2985	2980	391
415	20241017	125200	159085130	2995	2995	2995	2995	0
416	20241017	125100	159085130	2995	2995	2995	2995	0
417	20241017	125000	159085130	2995	2995	2995	2995	0
418	20241017	124900	159085130	2995	2995	2995	2995	0
419	20241017	124800	159085130	2995	2995	2995	2995	0
420	20241017	124700	159085130	2995	2995	2995	2995	0
421	20241017	124600	159085130	2995	2995	2995	2995	0
422	20241017	124500	159085130	2995	2995	2995	2995	41
423	20241017	124400	158962335	2995	2995	2995	2995	0
424	20241017	124300	158962335	2995	2995	2995	2995	0
425	20241017	124200	158962335	2995	2995	2995	2995	0
426	20241017	124100	158962335	2995	2995	2995	2995	0
427	20241017	124000	158962335	2995	2995	2995	2995	0
428	20241017	123900	158962335	2995	2995	2995	2995	0
429	20241017	123800	158962335	2995	2995	2995	2995	5
430	20241017	123700	158947360	2990	2990	2990	2990	959
431	20241017	123600	156079950	3000	3000	3000	3000	0
432	20241017	123500	156079950	3000	3000	3000	3000	0
433	20241017	123400	156079950	3000	3000	3000	3000	0
434	20241017	123300	156079950	3000	3000	3000	3000	16
435	20241017	123200	156031950	2990	2990	2990	2990	1167
436	20241017	123100	152542620	3000	3000	3000	3000	0
437	20241017	123000	152542620	3000	3000	3000	3000	0
438	20241017	122900	152542620	3000	3000	3000	3000	0
439	20241017	122800	152542620	3000	3000	3000	3000	0
440	20241017	122700	152542620	3000	3000	3000	3000	0
441	20241017	122600	152542620	3000	3000	3000	3000	0
442	20241017	122500	152542620	3000	3000	3000	3000	3
443	20241017	122400	152533620	3000	3000	3000	3000	0
444	20241017	122300	152533620	3000	3000	3000	3000	0
445	20241017	122200	152533620	3000	3000	3000	3000	0
446	20241017	122100	152533620	3000	3000	3000	3000	0
447	20241017	122000	152533620	3000	3000	3000	3000	0
448	20241017	121900	152533620	3000	3000	3000	3000	5
449	20241017	121800	152518620	3000	3000	3000	3000	0
450	20241017	121700	152518620	3000	3000	3000	3000	6
451	20241017	121600	152500620	3000	3000	3000	3000	1
452	20241017	121500	152497620	2985	2985	2985	2985	550
453	20241017	121400	150855870	3000	3000	3000	3000	0
454	20241017	121300	150855870	3000	3000	3000	3000	0
455	20241017	121200	150855870	3000	3000	3000	3000	198
456	20241017	121100	150261870	3000	3000	3000	3000	0
457	20241017	121000	150261870	3000	2985	3000	2985	51
458	20241017	120900	150109620	3000	2990	3000	2990	18
459	20241017	120800	150055790	2990	2990	2990	2990	0
460	20241017	120700	150055790	2990	2990	2990	2990	0
461	20241017	120600	150055790	2990	2990	2990	2990	0
462	20241017	120500	150055790	2990	2990	2990	2990	1
463	20241017	120400	150052800	2990	2990	2990	2990	3
464	20241017	120300	150043830	2990	2990	2990	2990	1770
465	20241017	120200	144751530	2990	2990	2990	2990	0
466	20241017	120100	144751530	2990	2990	2990	2990	2
467	20241017	120000	144745550	2990	2990	2990	2990	0
468	20241017	115900	144745550	2990	2990	2990	2990	0
469	20241017	115800	144745550	2990	2990	2990	2990	0
470	20241017	115700	144745550	2990	2990	2990	2990	0
471	20241017	115600	144745550	2990	2990	2990	2990	2
472	20241017	115500	144739570	2990	2990	2990	2990	0
473	20241017	115400	144739570	2990	2990	2990	2990	0
474	20241017	115300	144739570	2990	2985	2990	2980	141
475	20241017	115200	144319200	2990	2990	2990	2990	0
476	20241017	115100	144319200	2990	2990	2990	2990	0
477	20241017	115000	144319200	2990	2990	2990	2990	0
478	20241017	114900	144319200	2990	2990	2990	2990	0
479	20241017	114800	144319200	2990	2990	2990	2990	0
480	20241017	114700	144319200	2990	2990	2990	2990	0
481	20241017	114600	144319200	2990	2990	2990	2990	0
482	20241017	114500	144319200	2990	2990	2990	2990	0
483	20241017	114400	144319200	2990	2990	2990	2990	0
484	20241017	114300	144319200	2990	2990	2990	2990	0
485	20241017	114200	144319200	2990	2990	2990	2990	5
486	20241017	114100	144304250	2990	2990	2990	2990	0
487	20241017	114000	144304250	2990	2990	2990	2990	0
488	20241017	113900	144304250	2990	2990	2990	2990	0
489	20241017	113800	144304250	2990	2990	2990	2990	0
490	20241017	113700	144304250	2990	2990	2990	2990	0
491	20241017	113600	144304250	2990	2990	2990	2990	0
492	20241017	113500	144304250	2990	2990	2990	2990	4
493	20241017	113400	144292290	2990	2990	2990	2990	4
494	20241017	113300	144280330	2990	2990	2990	2990	6
495	20241017	113200	144262390	2990	2990	2990	2990	503
496	20241017	113100	142758420	2990	2990	2990	2990	0
497	20241017	113000	142758420	2990	2985	2990	2985	204
498	20241017	112900	142149460	2990	2990	2990	2985	5
499	20241017	112800	142134515	2990	2985	2990	2985	115
500	20241017	112700	141791230	2985	2985	2985	2985	0
501	20241017	112600	141791230	2985	2985	2985	2985	0
502	20241017	112500	141791230	2985	2985	2985	2985	0
503	20241017	112400	141791230	2985	2985	2985	2985	395
504	20241017	112300	140612155	2985	2985	2985	2985	1
505	20241017	112200	140609170	2985	2985	2985	2985	0
506	20241017	112100	140609170	2985	2985	2985	2985	72
507	20241017	112000	140394250	2985	2985	2985	2985	0
508	20241017	111900	140394250	2985	2985	2985	2985	0
509	20241017	111800	140394250	2985	2985	2985	2985	11
510	20241017	111700	140361415	2985	2985	2985	2985	0
511	20241017	111600	140361415	2985	2985	2985	2980	36
512	20241017	111500	140253960	2985	2985	2985	2985	0
513	20241017	111400	140253960	2985	2985	2985	2985	125
514	20241017	111300	139880835	2985	2985	2985	2985	0
515	20241017	111200	139880835	2985	2985	2985	2985	0
516	20241017	111100	139880835	2985	2985	2985	2985	100
517	20241017	111000	139582335	2985	2985	2985	2985	0
518	20241017	110900	139582335	2985	2985	2985	2985	10
519	20241017	110800	139552485	2985	2985	2985	2985	20
520	20241017	110700	139492785	2990	2990	2990	2990	0
521	20241017	110600	139492785	2990	2990	2990	2990	0
522	20241017	110500	139492785	2990	2990	2990	2990	0
523	20241017	110400	139492785	2990	2990	2990	2990	0
524	20241017	110300	139492785	2990	2990	2990	2990	0
525	20241017	110200	139492785	2990	2990	2990	2990	0
526	20241017	110100	139492785	2990	2990	2990	2990	1
527	20241017	110000	139489795	2990	2990	2990	2990	2
528	20241017	105900	139483815	2990	2990	2990	2990	2
529	20241017	105800	139477835	2990	2990	2990	2990	0
530	20241017	105700	139477835	2990	2990	2990	2990	0
531	20241017	105600	139477835	2990	2990	2990	2990	0
532	20241017	105500	139477835	2990	2985	2990	2985	325
533	20241017	105400	138507705	2985	2985	2985	2985	0
534	20241017	105300	138507705	2985	2985	2985	2985	1
535	20241017	105200	138504720	2985	2985	2985	2985	0
536	20241017	105100	138504720	2985	2985	2985	2985	1
537	20241017	105000	138501735	2985	2985	2985	2985	0
538	20241017	104900	138501735	2985	2985	2985	2985	5
539	20241017	104800	138486810	2985	2985	2985	2985	0
540	20241017	104700	138486810	2985	2985	2985	2985	2
541	20241017	104600	138480840	2985	2985	2985	2985	0
542	20241017	104500	138480840	2985	2985	2985	2985	0
543	20241017	104400	138480840	2985	2985	2985	2985	0
544	20241017	104300	138480840	2985	2985	2985	2985	0
545	20241017	104200	138480840	2985	2985	2985	2985	2
546	20241017	104100	138474870	2985	2985	2985	2985	0
547	20241017	104000	138474870	2985	2985	2985	2980	39
548	20241017	103900	138358625	2985	2985	2985	2985	3
549	20241017	103800	138349670	2985	2985	2985	2985	8
550	20241017	103700	138325790	2980	2980	2980	2980	6
551	20241017	103600	138307910	2985	2980	2985	2980	716
552	20241017	103500	136174225	2985	2985	2985	2985	0
553	20241017	103400	136174225	2985	2985	2985	2985	0
554	20241017	103300	136174225	2985	2985	2985	2985	10
555	20241017	103200	136144375	2985	2985	2985	2985	0
556	20241017	103100	136144375	2985	2985	2985	2985	0
557	20241017	103000	136144375	2985	2985	2985	2985	0
558	20241017	102900	136144375	2985	2985	2985	2985	0
559	20241017	102800	136144375	2985	2980	2985	2980	255
560	20241017	102700	135384000	2985	2985	2985	2985	46
561	20241017	102600	135246690	2990	2990	2990	2990	0
562	20241017	102500	135246690	2990	2990	2990	2990	0
563	20241017	102400	135246690	2990	2985	2990	2985	1065
564	20241017	102300	132067655	2990	2990	2990	2990	1
565	20241017	102200	132064665	2990	2990	2990	2990	0
566	20241017	102100	132064665	2990	2990	2990	2990	1
567	20241017	102000	132061675	2990	2985	2990	2985	32
568	20241017	101900	131966150	2990	2990	2990	2990	16
569	20241017	101800	131918310	2990	2990	2990	2990	351
570	20241017	101700	130868820	2995	2995	2995	2995	0
571	20241017	101600	130868820	2995	2995	2995	2995	0
572	20241017	101500	130868820	2995	2995	2995	2995	0
573	20241017	101400	130868820	2995	2995	2995	2995	929
574	20241017	101300	128086465	2995	2990	2995	2990	5
575	20241017	101200	128071510	2990	2990	2990	2990	96
576	20241017	101100	127784470	2995	2995	2995	2995	0
577	20241017	101000	127784470	2995	2995	2995	2995	6
578	20241017	100900	127766500	2995	2990	2995	2980	1591
579	20241017	100800	123019210	3005	3005	3005	3005	2
580	20241017	100700	123013200	3005	3005	3005	3005	8
581	20241017	100600	122989160	3005	3025	3025	2995	733
582	20241017	100500	120792465	3000	2985	3030	2985	10308
583	20241017	100400	89782580	2985	2975	2985	2975	4
584	20241017	100300	89770670	2980	2980	2980	2980	411
585	20241017	100200	88545890	2985	2985	2985	2985	0
586	20241017	100100	88545890	2985	2980	2985	2980	51
587	20241017	100000	88393905	2985	2980	2985	2980	1002
588	20241017	095900	85407935	2980	2980	2980	2980	17
589	20241017	095800	85357275	2980	2980	2980	2980	0
590	20241017	095700	85357275	2980	2980	2980	2980	2
591	20241017	095600	85351315	2985	2985	2985	2985	0
592	20241017	095500	85351315	2985	2985	2985	2985	100
593	20241017	095400	85052815	2980	2980	2980	2980	647
594	20241017	095300	83124755	2980	2980	2980	2980	0
595	20241017	095200	83124755	2980	2980	2980	2980	95
596	20241017	095100	82841655	2990	2990	2990	2990	1
597	20241017	095000	82838665	2990	2990	2990	2990	0
598	20241017	094900	82838665	2990	2990	2990	2990	0
599	20241017	094800	82838665	2990	2990	2990	2990	8
600	20241017	094700	82814745	2990	2980	2990	2980	65
601	20241017	094600	82621035	2990	2990	2990	2990	1
602	20241017	094500	82618045	2980	2980	2980	2980	0
603	20241017	094400	82618045	2980	2980	2980	2980	0
604	20241017	094300	82618045	2980	2980	2980	2980	0
605	20241017	094200	82618045	2980	2980	2980	2980	345
606	20241017	094100	81589945	2990	2990	2990	2990	1
607	20241017	094000	81586955	2990	2980	2990	2975	5524
608	20241017	093900	65148015	2980	2980	2980	2980	2876
609	20241017	093800	56577535	2980	2980	2980	2980	0
610	20241017	093700	56577535	2980	2980	2980	2980	600
611	20241017	093600	54789535	2980	2980	2980	2980	0
612	20241017	093500	54789535	2980	2980	2980	2980	0
613	20241017	093400	54789535	2980	2980	2980	2980	0
614	20241017	093300	54789535	2980	2980	2980	2980	10
615	20241017	093200	54759735	2985	2985	2985	2985	0
616	20241017	093100	54759735	2985	2985	2985	2985	0
617	20241017	093000	54759735	2985	2985	2985	2985	72
618	20241017	092900	54544815	2985	2985	2985	2985	546
619	20241017	092800	52915005	2985	2985	2985	2985	0
620	20241017	092700	52915005	2985	2985	2985	2985	0
621	20241017	092600	52915005	2985	2985	2985	2985	0
622	20241017	092500	52915005	2985	2985	2985	2985	0
623	20241017	092400	52915005	2985	2985	2985	2985	811
624	20241017	092300	50494170	2990	2990	2990	2990	0
625	20241017	092200	50494170	2990	2990	2990	2990	117
626	20241017	092100	50144340	2985	2990	2990	2985	12
627	20241017	092000	50108515	2980	2980	2980	2980	502
628	20241017	091900	48612555	2990	2990	2990	2985	2946
629	20241017	091800	39818640	2985	2985	2985	2985	0
630	20241017	091700	39818640	2985	2985	2985	2985	1000
631	20241017	091600	36833640	2990	2990	2990	2990	1594
632	20241017	091500	32067580	2985	2985	2990	2985	100
633	20241017	091400	31769075	2985	2985	2985	2985	1522
634	20241017	091300	27225905	2985	3000	3000	2985	1434
635	20241017	091200	22940545	2990	2990	2990	2990	3040
636	20241017	091100	13850945	3010	3010	3010	3010	0
637	20241017	091000	13850945	3010	3010	3010	3010	0
638	20241017	090900	13850945	3010	3010	3010	3010	0
639	20241017	090800	13850945	3010	2995	3010	2990	337
640	20241017	090700	12842175	3010	2995	3010	2995	553
641	20241017	090600	11185195	2995	2990	2995	2990	322
642	20241017	090500	10222365	2990	2995	2995	2990	2422
643	20241017	090400	2980085	3010	3010	3010	3010	0
644	20241017	090300	2980085	3010	2990	3010	2990	845
645	20241017	090200	453515	2990	2990	2990	2990	0
646	20241017	090100	453515	2990	2990	2990	2990	70
647	20241017	090000	244215	3015	3015	3015	3015	81