KissMeData/070960/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194900	553176750	4075	4075	4075	4075	3159
3	20241017	194800	553176750	4075	4075	4075	4075	0
4	20241017	194700	553176750	4075	4075	4075	4075	0
5	20241017	194600	553176750	4075	4075	4075	4075	0
6	20241017	194500	553176750	4075	4075	4075	4075	0
7	20241017	194400	553176750	4075	4075	4075	4075	0
8	20241017	194300	553176750	4075	4075	4075	4075	0
9	20241017	194200	553176750	4075	4075	4075	4075	0
10	20241017	194100	553176750	4075	4075	4075	4075	0
11	20241017	194000	553176750	4075	4075	4075	4075	0
12	20241017	193900	553176750	4075	4075	4075	4075	0
13	20241017	193800	553176750	4075	4075	4075	4075	0
14	20241017	193700	553176750	4075	4075	4075	4075	0
15	20241017	193600	553176750	4075	4075	4075	4075	0
16	20241017	193500	553176750	4075	4075	4075	4075	0
17	20241017	193400	553176750	4075	4075	4075	4075	0
18	20241017	193300	553176750	4075	4075	4075	4075	0
19	20241017	193200	553176750	4075	4075	4075	4075	0
20	20241017	193100	553176750	4075	4075	4075	4075	0
21	20241017	193000	553176750	4075	4075	4075	4075	0
22	20241017	192900	553176750	4075	4075	4075	4075	0
23	20241017	192800	553176750	4075	4075	4075	4075	0
24	20241017	192700	553176750	4075	4075	4075	4075	0
25	20241017	192600	553176750	4075	4075	4075	4075	0
26	20241017	192500	553176750	4075	4075	4075	4075	0
27	20241017	192400	553176750	4075	4075	4075	4075	0
28	20241017	192300	553176750	4075	4075	4075	4075	0
29	20241017	192200	553176750	4075	4075	4075	4075	0
30	20241017	192100	553176750	4075	4075	4075	4075	0
31	20241017	192000	553176750	4075	4075	4075	4075	0
32	20241017	191900	553176750	4075	4075	4075	4075	3159
33	20241017	191800	553176750	4075	4075	4075	4075	0
34	20241017	191700	553176750	4075	4075	4075	4075	0
35	20241017	191600	553176750	4075	4075	4075	4075	0
36	20241017	191500	553176750	4075	4075	4075	4075	0
37	20241017	191400	553176750	4075	4075	4075	4075	0
38	20241017	191300	553176750	4075	4075	4075	4075	0
39	20241017	191200	553176750	4075	4075	4075	4075	0
40	20241017	191100	553176750	4075	4075	4075	4075	0
41	20241017	191000	553176750	4075	4075	4075	4075	0
42	20241017	190900	553176750	4075	4075	4075	4075	0
43	20241017	190800	553176750	4075	4075	4075	4075	0
44	20241017	190700	553176750	4075	4075	4075	4075	0
45	20241017	190600	553176750	4075	4075	4075	4075	0
46	20241017	190500	553176750	4075	4075	4075	4075	0
47	20241017	190400	553176750	4075	4075	4075	4075	0
48	20241017	190300	553176750	4075	4075	4075	4075	0
49	20241017	190200	553176750	4075	4075	4075	4075	0
50	20241017	190100	553176750	4075	4075	4075	4075	0
51	20241017	190000	553176750	4075	4075	4075	4075	0
52	20241017	185900	553176750	4075	4075	4075	4075	0
53	20241017	185800	553176750	4075	4075	4075	4075	0
54	20241017	185700	553176750	4075	4075	4075	4075	0
55	20241017	185600	553176750	4075	4075	4075	4075	0
56	20241017	185500	553176750	4075	4075	4075	4075	0
57	20241017	185400	553176750	4075	4075	4075	4075	0
58	20241017	185300	553176750	4075	4075	4075	4075	0
59	20241017	185200	553176750	4075	4075	4075	4075	0
60	20241017	185100	553176750	4075	4075	4075	4075	0
61	20241017	185000	553176750	4075	4075	4075	4075	0
62	20241017	184900	553176750	4075	4075	4075	4075	3159
63	20241017	184800	553176750	4075	4075	4075	4075	0
64	20241017	184700	553176750	4075	4075	4075	4075	0
65	20241017	184600	553176750	4075	4075	4075	4075	0
66	20241017	184500	553176750	4075	4075	4075	4075	0
67	20241017	184400	553176750	4075	4075	4075	4075	0
68	20241017	184300	553176750	4075	4075	4075	4075	0
69	20241017	184200	553176750	4075	4075	4075	4075	0
70	20241017	184100	553176750	4075	4075	4075	4075	0
71	20241017	184000	553176750	4075	4075	4075	4075	0
72	20241017	183900	553176750	4075	4075	4075	4075	0
73	20241017	183800	553176750	4075	4075	4075	4075	0
74	20241017	183700	553176750	4075	4075	4075	4075	0
75	20241017	183600	553176750	4075	4075	4075	4075	0
76	20241017	183500	553176750	4075	4075	4075	4075	0
77	20241017	183400	553176750	4075	4075	4075	4075	0
78	20241017	183300	553176750	4075	4075	4075	4075	0
79	20241017	183200	553176750	4075	4075	4075	4075	0
80	20241017	183100	553176750	4075	4075	4075	4075	0
81	20241017	183000	553176750	4075	4075	4075	4075	0
82	20241017	182900	553176750	4075	4075	4075	4075	0
83	20241017	182800	553176750	4075	4075	4075	4075	0
84	20241017	182700	553176750	4075	4075	4075	4075	0
85	20241017	182600	553176750	4075	4075	4075	4075	0
86	20241017	182500	553176750	4075	4075	4075	4075	0
87	20241017	182400	553176750	4075	4075	4075	4075	0
88	20241017	182300	553176750	4075	4075	4075	4075	0
89	20241017	182200	553176750	4075	4075	4075	4075	0
90	20241017	182100	553176750	4075	4075	4075	4075	0
91	20241017	182000	553176750	4075	4075	4075	4075	0
92	20241017	181900	553176750	4075	4075	4075	4075	3159
93	20241017	181800	553176750	4075	4075	4075	4075	0
94	20241017	181700	553176750	4075	4075	4075	4075	0
95	20241017	181600	553176750	4075	4075	4075	4075	0
96	20241017	181500	553176750	4075	4075	4075	4075	0
97	20241017	181400	553176750	4075	4075	4075	4075	0
98	20241017	181300	553176750	4075	4075	4075	4075	0
99	20241017	181200	553176750	4075	4075	4075	4075	0
100	20241017	181100	553176750	4075	4075	4075	4075	0
101	20241017	181000	553176750	4075	4075	4075	4075	0
102	20241017	180900	553176750	4075	4075	4075	4075	0
103	20241017	180800	553176750	4075	4075	4075	4075	0
104	20241017	180700	553176750	4075	4075	4075	4075	0
105	20241017	180600	553176750	4075	4075	4075	4075	0
106	20241017	180500	553176750	4075	4075	4075	4075	0
107	20241017	180400	553176750	4075	4075	4075	4075	0
108	20241017	180300	553176750	4075	4075	4075	4075	0
109	20241017	180200	553176750	4075	4075	4075	4075	0
110	20241017	180100	553176750	4075	4075	4075	4075	0
111	20241017	180000	553176750	4075	4075	4075	4075	0
112	20241017	175900	553176750	4075	4075	4075	4075	0
113	20241017	175800	553176750	4075	4075	4075	4075	0
114	20241017	175700	553176750	4075	4075	4075	4075	0
115	20241017	175600	553176750	4075	4075	4075	4075	0
116	20241017	175500	553176750	4075	4075	4075	4075	0
117	20241017	175400	553176750	4075	4075	4075	4075	0
118	20241017	175300	553176750	4075	4075	4075	4075	0
119	20241017	175200	553176750	4075	4075	4075	4075	0
120	20241017	175100	553176750	4075	4075	4075	4075	0
121	20241017	175000	553176750	4075	4075	4075	4075	0
122	20241017	174900	553176750	4075	4075	4075	4075	3159
123	20241017	174800	553176750	4075	4075	4075	4075	0
124	20241017	174700	553176750	4075	4075	4075	4075	0
125	20241017	174600	553176750	4075	4075	4075	4075	0
126	20241017	174500	553176750	4075	4075	4075	4075	0
127	20241017	174400	553176750	4075	4075	4075	4075	0
128	20241017	174300	553176750	4075	4075	4075	4075	0
129	20241017	174200	553176750	4075	4075	4075	4075	0
130	20241017	174100	553176750	4075	4075	4075	4075	0
131	20241017	174000	553176750	4075	4075	4075	4075	0
132	20241017	173900	553176750	4075	4075	4075	4075	0
133	20241017	173800	553176750	4075	4075	4075	4075	0
134	20241017	173700	553176750	4075	4075	4075	4075	0
135	20241017	173600	553176750	4075	4075	4075	4075	0
136	20241017	173500	553176750	4075	4075	4075	4075	0
137	20241017	173400	553176750	4075	4075	4075	4075	0
138	20241017	173300	553176750	4075	4075	4075	4075	0
139	20241017	173200	553176750	4075	4075	4075	4075	0
140	20241017	173100	553176750	4075	4075	4075	4075	0
141	20241017	173000	553176750	4075	4075	4075	4075	0
142	20241017	172900	553176750	4075	4075	4075	4075	0
143	20241017	172800	553176750	4075	4075	4075	4075	0
144	20241017	172700	553176750	4075	4075	4075	4075	0
145	20241017	172600	553176750	4075	4075	4075	4075	0
146	20241017	172500	553176750	4075	4075	4075	4075	0
147	20241017	172400	553176750	4075	4075	4075	4075	0
148	20241017	172300	553176750	4075	4075	4075	4075	0
149	20241017	172200	553176750	4075	4075	4075	4075	0
150	20241017	172100	553176750	4075	4075	4075	4075	0
151	20241017	172000	553176750	4075	4075	4075	4075	0
152	20241017	171900	553176750	4075	4075	4075	4075	3159
153	20241017	171800	553176750	4075	4075	4075	4075	0
154	20241017	171700	553176750	4075	4075	4075	4075	0
155	20241017	171600	553176750	4075	4075	4075	4075	0
156	20241017	171500	553176750	4075	4075	4075	4075	0
157	20241017	171400	553176750	4075	4075	4075	4075	0
158	20241017	171300	553176750	4075	4075	4075	4075	0
159	20241017	171200	553176750	4075	4075	4075	4075	0
160	20241017	171100	553176750	4075	4075	4075	4075	0
161	20241017	171000	553176750	4075	4075	4075	4075	0
162	20241017	170900	553176750	4075	4075	4075	4075	0
163	20241017	170800	553176750	4075	4075	4075	4075	0
164	20241017	170700	553176750	4075	4075	4075	4075	0
165	20241017	170600	553176750	4075	4075	4075	4075	0
166	20241017	170500	553176750	4075	4075	4075	4075	0
167	20241017	170400	553176750	4075	4075	4075	4075	0
168	20241017	170300	553176750	4075	4075	4075	4075	0
169	20241017	170200	553176750	4075	4075	4075	4075	0
170	20241017	170100	553176750	4075	4075	4075	4075	0
171	20241017	170000	553176750	4075	4075	4075	4075	0
172	20241017	165900	553176750	4075	4075	4075	4075	0
173	20241017	165800	553176750	4075	4075	4075	4075	0
174	20241017	165700	553176750	4075	4075	4075	4075	0
175	20241017	165600	553176750	4075	4075	4075	4075	0
176	20241017	165500	553176750	4075	4075	4075	4075	0
177	20241017	165400	553176750	4075	4075	4075	4075	0
178	20241017	165300	553176750	4075	4075	4075	4075	0
179	20241017	165200	553176750	4075	4075	4075	4075	0
180	20241017	165100	553176750	4075	4075	4075	4075	0
181	20241017	165000	553176750	4075	4075	4075	4075	0
182	20241017	164900	553176750	4075	4075	4075	4075	3159
183	20241017	164800	553176750	4075	4075	4075	4075	0
184	20241017	164700	553176750	4075	4075	4075	4075	0
185	20241017	164600	553176750	4075	4075	4075	4075	0
186	20241017	164500	553176750	4075	4075	4075	4075	0
187	20241017	164400	553176750	4075	4075	4075	4075	0
188	20241017	164300	553176750	4075	4075	4075	4075	0
189	20241017	164200	553176750	4075	4075	4075	4075	0
190	20241017	164100	553176750	4075	4075	4075	4075	0
191	20241017	164000	553176750	4075	4075	4075	4075	0
192	20241017	163900	553176750	4075	4075	4075	4075	0
193	20241017	163800	553176750	4075	4075	4075	4075	0
194	20241017	163700	553176750	4075	4075	4075	4075	0
195	20241017	163600	553176750	4075	4075	4075	4075	0
196	20241017	163500	553176750	4075	4075	4075	4075	0
197	20241017	163400	553176750	4075	4075	4075	4075	0
198	20241017	163300	553176750	4075	4075	4075	4075	0
199	20241017	163200	553176750	4075	4075	4075	4075	0
200	20241017	163100	553176750	4075	4075	4075	4075	0
201	20241017	163000	553176750	4075	4075	4075	4075	0
202	20241017	162900	553176750	4075	4075	4075	4075	0
203	20241017	162800	553176750	4075	4075	4075	4075	0
204	20241017	162700	553176750	4075	4075	4075	4075	0
205	20241017	162600	553176750	4075	4075	4075	4075	0
206	20241017	162500	553176750	4075	4075	4075	4075	0
207	20241017	162400	553176750	4075	4075	4075	4075	0
208	20241017	162300	553176750	4075	4075	4075	4075	0
209	20241017	162200	553176750	4075	4075	4075	4075	0
210	20241017	162100	553176750	4075	4075	4075	4075	0
211	20241017	162000	553176750	4075	4075	4075	4075	0
212	20241017	161900	553176750	4075	4075	4075	4075	3159
213	20241017	161800	553176750	4075	4075	4075	4075	0
214	20241017	161700	553176750	4075	4075	4075	4075	0
215	20241017	161600	553176750	4075	4075	4075	4075	0
216	20241017	161500	553176750	4075	4075	4075	4075	0
217	20241017	161400	553176750	4075	4075	4075	4075	0
218	20241017	161300	553176750	4075	4075	4075	4075	0
219	20241017	161200	553176750	4075	4075	4075	4075	0
220	20241017	161100	553176750	4075	4075	4075	4075	0
221	20241017	161000	553176750	4075	4075	4075	4075	0
222	20241017	160900	553176750	4075	4075	4075	4075	0
223	20241017	160800	553176750	4075	4075	4075	4075	0
224	20241017	160700	553176750	4075	4075	4075	4075	0
225	20241017	160600	553176750	4075	4075	4075	4075	0
226	20241017	160500	553176750	4075	4075	4075	4075	0
227	20241017	160400	553176750	4075	4075	4075	4075	0
228	20241017	160300	553176750	4075	4075	4075	4075	0
229	20241017	160200	553176750	4075	4075	4075	4075	0
230	20241017	160100	553176750	4075	4075	4075	4075	0
231	20241017	160000	553176750	4075	4075	4075	4075	0
232	20241017	155900	553176750	4075	4075	4075	4075	0
233	20241017	155800	553176750	4075	4075	4075	4075	0
234	20241017	155700	553176750	4075	4075	4075	4075	0
235	20241017	155600	553176750	4075	4075	4075	4075	0
236	20241017	155500	553176750	4075	4075	4075	4075	0
237	20241017	155400	553176750	4075	4075	4075	4075	0
238	20241017	155300	553176750	4075	4075	4075	4075	0
239	20241017	155200	553176750	4075	4075	4075	4075	0
240	20241017	155100	553176750	4075	4075	4075	4075	0
241	20241017	155000	553176750	4075	4075	4075	4075	0
242	20241017	154900	553176750	4075	4075	4075	4075	3159
243	20241017	154800	553176750	4075	4075	4075	4075	0
244	20241017	154700	553176750	4075	4075	4075	4075	0
245	20241017	154600	553176750	4075	4075	4075	4075	0
246	20241017	154500	553176750	4075	4075	4075	4075	0
247	20241017	154400	553176750	4075	4075	4075	4075	0
248	20241017	154300	553176750	4075	4075	4075	4075	0
249	20241017	154200	553176750	4075	4075	4075	4075	0
250	20241017	154100	553176750	4075	4075	4075	4075	0
251	20241017	154000	553176750	4075	4075	4075	4075	0
252	20241017	153900	553176750	4075	4075	4075	4075	0
253	20241017	153800	553176750	4075	4075	4075	4075	0
254	20241017	153700	553176750	4075	4075	4075	4075	0
255	20241017	153600	553176750	4075	4075	4075	4075	0
256	20241017	153500	553176750	4075	4075	4075	4075	0
257	20241017	153400	553176750	4075	4075	4075	4075	0
258	20241017	153300	553176750	4075	4075	4075	4075	0
259	20241017	153200	553176750	4075	4075	4075	4075	0
260	20241017	153100	553176750	4075	4075	4075	4075	0
261	20241017	153000	553176750	4075	4075	4075	4075	3159
262	20241017	152900	540303825	4080	4080	4080	4080	0
263	20241017	152800	540303825	4080	4080	4080	4080	0
264	20241017	152700	540303825	4080	4080	4080	4080	0
265	20241017	152600	540303825	4080	4080	4080	4080	0
266	20241017	152500	540303825	4080	4080	4080	4080	0
267	20241017	152400	540303825	4080	4080	4080	4080	0
268	20241017	152300	540303825	4080	4080	4080	4080	0
269	20241017	152200	540303825	4080	4080	4080	4080	0
270	20241017	152100	540303825	4080	4080	4080	4080	0
271	20241017	152000	540303825	4080	4080	4080	4080	0
272	20241017	151900	540303825	4080	4080	4085	4080	170
273	20241017	151800	539610215	4080	4075	4080	4075	122
274	20241017	151700	539112565	4075	4075	4075	4075	0
275	20241017	151600	539112565	4075	4075	4075	4075	29
276	20241017	151500	538994390	4085	4085	4085	4080	184
277	20241017	151400	538243660	4090	4090	4090	4090	0
278	20241017	151300	538243660	4090	4090	4090	4090	93
279	20241017	151200	537863290	4090	4090	4090	4090	29
280	20241017	151100	537744680	4085	4080	4085	4080	270
281	20241017	151000	536642880	4080	4080	4080	4080	261
282	20241017	150900	535578000	4070	4070	4070	4070	100
283	20241017	150800	535171000	4070	4070	4070	4070	2
284	20241017	150700	535162860	4070	4070	4070	4070	0
285	20241017	150600	535162860	4070	4070	4070	4070	10
286	20241017	150500	535122160	4070	4080	4080	4070	34
287	20241017	150400	534983680	4080	4070	4080	4070	485
288	20241017	150300	533007060	4075	4075	4075	4075	50
289	20241017	150200	532803310	4070	4070	4070	4070	71
290	20241017	150100	532514340	4080	4075	4080	4075	422
291	20241017	150000	530794685	4075	4075	4075	4075	0
292	20241017	145900	530794685	4075	4075	4075	4075	0
293	20241017	145800	530794685	4075	4095	4095	4075	1850
294	20241017	145700	523246005	4095	4095	4095	4095	0
295	20241017	145600	523246005	4095	4095	4095	4095	410
296	20241017	145500	521567055	4095	4095	4095	4095	4
297	20241017	145400	521550675	4095	4095	4095	4095	50
298	20241017	145300	521345925	4090	4090	4090	4090	8
299	20241017	145200	521313205	4095	4095	4095	4095	0
300	20241017	145100	521313205	4095	4095	4095	4095	21
301	20241017	145000	521227210	4095	4095	4095	4095	2
302	20241017	144900	521219020	4095	4080	4095	4080	500
303	20241017	144800	519179005	4090	4090	4090	4090	0
304	20241017	144700	519179005	4090	4090	4090	4090	2444
305	20241017	144600	509183045	4090	4080	4090	4080	124
306	20241017	144500	508676725	4080	4080	4080	4080	100
307	20241017	144400	508268725	4080	4075	4080	4075	114
308	20241017	144300	507804150	4075	4070	4075	4070	131
309	20241017	144200	507270480	4060	4060	4060	4060	0
310	20241017	144100	507270480	4060	4065	4065	4060	115
311	20241017	144000	506803550	4065	4065	4065	4065	1381
312	20241017	143900	501189785	4060	4070	4070	4060	604
313	20241017	143800	498732755	4070	4070	4070	4070	0
314	20241017	143700	498732755	4070	4070	4070	4070	23
315	20241017	143600	498639145	4065	4065	4065	4065	589
316	20241017	143500	496244860	4065	4065	4065	4065	699
317	20241017	143400	493403425	4060	4065	4065	4060	1901
318	20241017	143300	485685250	4070	4070	4070	4070	528
319	20241017	143200	483536290	4065	4065	4065	4065	6
320	20241017	143100	483511900	4060	4065	4065	4060	83
321	20241017	143000	483174820	4065	4065	4065	4065	0
322	20241017	142900	483174820	4065	4065	4065	4065	1
323	20241017	142800	483170755	4065	4065	4065	4065	0
324	20241017	142700	483170755	4065	4065	4065	4065	5
325	20241017	142600	483150430	4060	4070	4070	4060	272
326	20241017	142500	482045535	4075	4075	4075	4075	0
327	20241017	142400	482045535	4075	4075	4075	4075	0
328	20241017	142300	482045535	4075	4075	4075	4075	0
329	20241017	142200	482045535	4075	4080	4080	4075	591
330	20241017	142100	479634750	4065	4095	4095	4060	15401
331	20241017	142000	416869600	4105	4105	4105	4105	0
332	20241017	141900	416869600	4105	4100	4105	4100	2
333	20241017	141800	416861395	4105	4105	4105	4105	10
334	20241017	141700	416820345	4110	4110	4110	4110	0
335	20241017	141600	416820345	4110	4110	4110	4110	0
336	20241017	141500	416820345	4110	4110	4110	4110	0
337	20241017	141400	416820345	4110	4105	4110	4105	1877
338	20241017	141300	409107080	4100	4105	4110	4100	1100
339	20241017	141200	404588180	4110	4100	4110	4100	2129
340	20241017	141100	395840135	4100	4095	4100	4095	7
341	20241017	141000	395811465	4100	4100	4100	4100	0
342	20241017	140900	395811465	4100	4095	4100	4095	220
343	20241017	140800	394910135	4095	4095	4095	4095	0
344	20241017	140700	394910135	4095	4095	4095	4095	1
345	20241017	140600	394906040	4090	4090	4090	4090	120
346	20241017	140500	394415240	4090	4090	4090	4090	0
347	20241017	140400	394415240	4090	4090	4090	4090	0
348	20241017	140300	394415240	4090	4090	4090	4090	0
349	20241017	140200	394415240	4090	4085	4090	4085	475
350	20241017	140100	392474315	4085	4085	4085	4085	100
351	20241017	140000	392065815	4085	4085	4085	4085	0
352	20241017	135900	392065815	4085	4085	4085	4085	0
353	20241017	135800	392065815	4085	4085	4085	4085	1
354	20241017	135700	392061730	4080	4080	4080	4080	147
355	20241017	135600	391461970	4080	4075	4080	4075	164
356	20241017	135500	390793660	4075	4075	4075	4075	0
357	20241017	135400	390793660	4075	4075	4075	4075	10
358	20241017	135300	390752910	4075	4075	4075	4075	32
359	20241017	135200	390622510	4075	4075	4075	4075	0
360	20241017	135100	390622510	4075	4075	4075	4075	0
361	20241017	135000	390622510	4075	4070	4075	4070	274
362	20241017	134900	389506110	4070	4070	4070	4070	0
363	20241017	134800	389506110	4070	4070	4070	4070	32
364	20241017	134700	389375870	4070	4070	4070	4070	0
365	20241017	134600	389375870	4070	4070	4075	4065	1021
366	20241017	134500	385220445	4070	4070	4070	4065	295
367	20241017	134400	384019815	4070	4070	4070	4070	21
368	20241017	134300	383934345	4070	4070	4070	4070	1
369	20241017	134200	383930275	4070	4065	4070	4065	66
370	20241017	134100	383661660	4070	4070	4075	4070	558
371	20241017	134000	381389460	4070	4085	4085	4070	7712
372	20241017	133900	349974550	4090	4090	4090	4090	61
373	20241017	133800	349725060	4090	4090	4090	4090	5
374	20241017	133700	349704610	4090	4090	4090	4090	0
375	20241017	133600	349704610	4090	4090	4090	4090	0
376	20241017	133500	349704610	4090	4090	4090	4090	0
377	20241017	133400	349704610	4090	4090	4090	4090	0
378	20241017	133300	349704610	4090	4090	4090	4090	1
379	20241017	133200	349700520	4080	4080	4080	4080	0
380	20241017	133100	349700520	4080	4080	4080	4080	0
381	20241017	133000	349700520	4080	4080	4080	4080	0
382	20241017	132900	349700520	4080	4080	4080	4080	0
383	20241017	132800	349700520	4080	4080	4080	4080	0
384	20241017	132700	349700520	4080	4080	4080	4080	0
385	20241017	132600	349700520	4080	4085	4085	4080	504
386	20241017	132500	347644080	4085	4085	4085	4085	0
387	20241017	132400	347644080	4085	4085	4085	4085	0
388	20241017	132300	347644080	4085	4085	4085	4085	96
389	20241017	132200	347251920	4085	4085	4085	4085	0
390	20241017	132100	347251920	4085	4085	4085	4085	5
391	20241017	132000	347231495	4080	4085	4085	4080	129
392	20241017	131900	346704545	4075	4075	4075	4075	0
393	20241017	131800	346704545	4075	4085	4085	4075	1223
394	20241017	131700	341720640	4080	4080	4080	4075	847
395	20241017	131600	338264890	4080	4080	4080	4080	550
396	20241017	131500	336020890	4075	4075	4075	4075	2
397	20241017	131400	336012740	4070	4075	4075	4070	1000
398	20241017	131300	331940330	4080	4090	4090	4080	1710
399	20241017	131200	324954115	4095	4095	4095	4095	0
400	20241017	131100	324954115	4095	4095	4095	4095	0
401	20241017	131000	324954115	4095	4095	4095	4095	132
402	20241017	130900	324413575	4095	4095	4095	4095	80
403	20241017	130800	324085975	4095	4095	4095	4095	10
404	20241017	130700	324045025	4095	4095	4095	4095	10
405	20241017	130600	324004075	4090	4090	4090	4090	0
406	20241017	130500	324004075	4090	4090	4090	4090	0
407	20241017	130400	324004075	4090	4090	4090	4090	0
408	20241017	130300	324004075	4090	4090	4090	4090	0
409	20241017	130200	324004075	4090	4085	4090	4085	389
410	20241017	130100	322413110	4085	4090	4090	4085	1249
411	20241017	130000	317310205	4090	4090	4090	4090	0
412	20241017	125900	317310205	4090	4090	4090	4090	0
413	20241017	125800	317310205	4090	4090	4090	4090	663
414	20241017	125700	314598535	4085	4085	4085	4085	44
415	20241017	125600	314418795	4085	4110	4110	4085	14327
416	20241017	125500	255654605	4120	4120	4120	4120	0
417	20241017	125400	255654605	4120	4120	4120	4120	0
418	20241017	125300	255654605	4120	4120	4120	4120	0
419	20241017	125200	255654605	4120	4120	4120	4120	0
420	20241017	125100	255654605	4120	4120	4120	4120	0
421	20241017	125000	255654605	4120	4120	4120	4120	0
422	20241017	124900	255654605	4120	4120	4120	4120	0
423	20241017	124800	255654605	4120	4120	4120	4120	10
424	20241017	124700	255613405	4120	4120	4120	4120	10
425	20241017	124600	255572205	4120	4120	4120	4120	1
426	20241017	124500	255568085	4115	4120	4120	4115	321
427	20241017	124400	254247155	4120	4120	4120	4120	3
428	20241017	124300	254234795	4120	4120	4120	4120	8
429	20241017	124200	254201835	4120	4120	4120	4120	3
430	20241017	124100	254189475	4125	4125	4125	4125	0
431	20241017	124000	254189475	4125	4125	4125	4125	0
432	20241017	123900	254189475	4125	4125	4125	4115	38
433	20241017	123800	254033045	4120	4120	4120	4120	205
434	20241017	123700	253188445	4125	4125	4125	4125	11
435	20241017	123600	253143070	4125	4125	4125	4125	360
436	20241017	123500	251658070	4130	4130	4130	4130	9
437	20241017	123400	251620900	4130	4130	4130	4130	0
438	20241017	123300	251620900	4130	4130	4130	4130	0
439	20241017	123200	251620900	4130	4130	4130	4130	5
440	20241017	123100	251600250	4130	4130	4130	4130	5
441	20241017	123000	251579600	4125	4125	4125	4125	0
442	20241017	122900	251579600	4125	4125	4125	4125	300
443	20241017	122800	250342100	4125	4125	4125	4125	205
444	20241017	122700	249496475	4130	4130	4130	4130	0
445	20241017	122600	249496475	4130	4130	4130	4130	0
446	20241017	122500	249496475	4130	4130	4130	4130	0
447	20241017	122400	249496475	4130	4130	4130	4130	0
448	20241017	122300	249496475	4130	4130	4130	4130	0
449	20241017	122200	249496475	4130	4130	4130	4130	0
450	20241017	122100	249496475	4130	4130	4130	4130	43
451	20241017	122000	249318885	4135	4135	4135	4135	3
452	20241017	121900	249306480	4130	4130	4130	4130	0
453	20241017	121800	249306480	4130	4130	4130	4130	0
454	20241017	121700	249306480	4130	4130	4130	4130	0
455	20241017	121600	249306480	4130	4130	4130	4130	0
456	20241017	121500	249306480	4130	4130	4130	4130	0
457	20241017	121400	249306480	4130	4130	4130	4130	0
458	20241017	121300	249306480	4130	4130	4130	4130	0
459	20241017	121200	249306480	4130	4130	4130	4130	0
460	20241017	121100	249306480	4130	4130	4130	4130	0
461	20241017	121000	249306480	4130	4130	4130	4130	1
462	20241017	120900	249302350	4130	4130	4130	4130	2
463	20241017	120800	249294090	4130	4130	4130	4130	0
464	20241017	120700	249294090	4130	4130	4130	4130	0
465	20241017	120600	249294090	4130	4130	4130	4130	0
466	20241017	120500	249294090	4130	4130	4130	4130	0
467	20241017	120400	249294090	4130	4130	4130	4130	0
468	20241017	120300	249294090	4130	4130	4130	4130	0
469	20241017	120200	249294090	4130	4130	4130	4130	1
470	20241017	120100	249289960	4130	4130	4130	4130	0
471	20241017	120000	249289960	4130	4130	4130	4130	0
472	20241017	115900	249289960	4130	4130	4130	4130	0
473	20241017	115800	249289960	4130	4130	4130	4130	0
474	20241017	115700	249289960	4130	4130	4130	4130	0
475	20241017	115600	249289960	4130	4130	4130	4130	0
476	20241017	115500	249289960	4130	4130	4130	4130	0
477	20241017	115400	249289960	4130	4130	4130	4130	1
478	20241017	115300	249285830	4125	4125	4125	4125	0
479	20241017	115200	249285830	4125	4125	4125	4125	0
480	20241017	115100	249285830	4125	4125	4125	4125	15
481	20241017	115000	249223955	4125	4125	4125	4125	1
482	20241017	114900	249219830	4130	4130	4130	4130	0
483	20241017	114800	249219830	4130	4130	4130	4130	0
484	20241017	114700	249219830	4130	4130	4130	4130	0
485	20241017	114600	249219830	4130	4130	4130	4130	80
486	20241017	114500	248889430	4130	4130	4130	4130	15
487	20241017	114400	248827480	4135	4135	4135	4135	0
488	20241017	114300	248827480	4135	4135	4135	4135	0
489	20241017	114200	248827480	4135	4135	4135	4135	0
490	20241017	114100	248827480	4135	4130	4135	4130	12
491	20241017	114000	248777915	4135	4130	4135	4125	1344
492	20241017	113900	243227850	4130	4130	4130	4130	0
493	20241017	113800	243227850	4130	4130	4130	4130	0
494	20241017	113700	243227850	4130	4130	4130	4130	300
495	20241017	113600	241988850	4140	4140	4140	4140	241
496	20241017	113500	240991110	4135	4135	4135	4135	0
497	20241017	113400	240991110	4135	4145	4145	4135	21
498	20241017	113300	240904265	4135	4135	4135	4135	50
499	20241017	113200	240697515	4135	4135	4135	4135	501
500	20241017	113100	238625880	4135	4135	4135	4135	4
501	20241017	113000	238609340	4135	4140	4155	4130	945
502	20241017	112900	234701035	4150	4140	4150	4140	500
503	20241017	112800	232626255	4130	4130	4130	4130	0
504	20241017	112700	232626255	4130	4130	4130	4130	0
505	20241017	112600	232626255	4130	4130	4130	4130	0
506	20241017	112500	232626255	4130	4130	4130	4130	0
507	20241017	112400	232626255	4130	4130	4130	4130	2
508	20241017	112300	232617995	4150	4120	4150	4120	650
509	20241017	112200	229939925	4125	4125	4125	4125	118
510	20241017	112100	229453175	4125	4125	4125	4125	1213
511	20241017	112000	224449550	4125	4125	4125	4125	0
512	20241017	111900	224449550	4125	4125	4125	4125	65
513	20241017	111800	224181425	4125	4125	4125	4125	0
514	20241017	111700	224181425	4125	4125	4125	4125	0
515	20241017	111600	224181425	4125	4125	4125	4125	200
516	20241017	111500	223356425	4125	4130	4130	4125	300
517	20241017	111400	222117660	4135	4135	4135	4135	501
518	20241017	111300	220046025	4130	4125	4130	4125	792
519	20241017	111200	216776285	4120	4120	4120	4120	252
520	20241017	111100	215738045	4125	4125	4125	4125	3
521	20241017	111000	215725670	4125	4125	4125	4125	3
522	20241017	110900	215713295	4120	4120	4120	4120	1000
523	20241017	110800	211593295	4120	4120	4120	4120	0
524	20241017	110700	211593295	4120	4120	4120	4120	47
525	20241017	110600	211399655	4120	4120	4120	4120	70
526	20241017	110500	211111255	4120	4120	4120	4120	0
527	20241017	110400	211111255	4120	4120	4120	4120	0
528	20241017	110300	211111255	4120	4120	4120	4120	0
529	20241017	110200	211111255	4120	4120	4120	4120	0
530	20241017	110100	211111255	4120	4115	4120	4115	102
531	20241017	110000	210691515	4120	4120	4120	4120	1
532	20241017	105900	210687395	4110	4110	4110	4110	0
533	20241017	105800	210687395	4110	4110	4110	4110	16
534	20241017	105700	210621635	4115	4115	4115	4115	2
535	20241017	105600	210613405	4120	4110	4120	4110	30
536	20241017	105500	210490095	4120	4110	4120	4110	55
537	20241017	105400	210264035	4125	4120	4125	4120	3
538	20241017	105300	210251670	4110	4110	4110	4110	29
539	20241017	105200	210132480	4110	4120	4120	4110	112
540	20241017	105100	209672000	4130	4120	4135	4120	500
541	20241017	105000	207606935	4130	4110	4130	4110	80
542	20241017	104900	207276655	4110	4110	4110	4110	539
543	20241017	104800	205061365	4110	4110	4110	4110	0
544	20241017	104700	205061365	4110	4110	4110	4110	44
545	20241017	104600	204880525	4110	4110	4110	4110	100
546	20241017	104500	204469525	4110	4110	4110	4110	3316
547	20241017	104400	190840765	4120	4120	4120	4120	203
548	20241017	104300	190004405	4115	4120	4120	4115	696
549	20241017	104200	187137860	4115	4115	4120	4115	618
550	20241017	104100	184594785	4115	4115	4115	4115	216
551	20241017	104000	183705945	4115	4115	4115	4115	8
552	20241017	103900	183673025	4115	4115	4115	4115	45
553	20241017	103800	183487850	4120	4120	4120	4120	158
554	20241017	103700	182836890	4120	4120	4120	4120	797
555	20241017	103600	179553250	4130	4130	4130	4130	0
556	20241017	103500	179553250	4130	4130	4130	4130	1
557	20241017	103400	179549120	4120	4125	4125	4120	286
558	20241017	103300	178370695	4125	4125	4125	4125	0
559	20241017	103200	178370695	4125	4125	4125	4125	0
560	20241017	103100	178370695	4125	4125	4125	4125	0
561	20241017	103000	178370695	4125	4125	4125	4125	0
562	20241017	102900	178370695	4125	4125	4125	4125	1
563	20241017	102800	178366570	4130	4130	4130	4130	0
564	20241017	102700	178366570	4130	4130	4130	4130	0
565	20241017	102600	178366570	4130	4130	4130	4130	1
566	20241017	102500	178362440	4115	4115	4115	4115	1
567	20241017	102400	178358325	4115	4115	4115	4115	0
568	20241017	102300	178358325	4115	4115	4115	4115	22
569	20241017	102200	178267795	4130	4130	4130	4130	1
570	20241017	102100	178263665	4120	4125	4125	4120	21
571	20241017	102000	178177090	4130	4130	4130	4130	0
572	20241017	101900	178177090	4130	4130	4130	4130	24
573	20241017	101800	178077970	4115	4125	4125	4115	1000
574	20241017	101700	173962530	4130	4130	4130	4130	0
575	20241017	101600	173962530	4130	4145	4145	4130	24
576	20241017	101500	173863380	4150	4140	4150	4140	3001
577	20241017	101400	161409465	4135	4130	4135	4130	25
578	20241017	101300	161306210	4130	4130	4130	4130	974
579	20241017	101200	157283590	4130	4130	4130	4130	0
580	20241017	101100	157283590	4130	4135	4135	4130	34
581	20241017	101000	157143120	4135	4135	4135	4135	247
582	20241017	100900	156121775	4135	4125	4135	4125	190
583	20241017	100800	155336585	4130	4125	4130	4125	1003
584	20241017	100700	151194535	4125	4125	4125	4125	50
585	20241017	100600	150988285	4110	4120	4120	4110	600
586	20241017	100500	148519945	4120	4120	4120	4120	1150
587	20241017	100400	143781945	4125	4120	4125	4120	221
588	20241017	100300	142871340	4120	4120	4120	4120	302
589	20241017	100200	141627100	4110	4110	4110	4110	24
590	20241017	100100	141528460	4115	4125	4125	4115	2293
591	20241017	100000	132085360	4135	4135	4135	4135	0
592	20241017	095900	132085360	4135	4125	4135	4125	125
593	20241017	095800	131569725	4125	4130	4130	4125	1053
594	20241017	095700	127226045	4125	4135	4135	4125	40
595	20241017	095600	127061035	4125	4130	4130	4125	48
596	20241017	095500	126862860	4130	4130	4130	4130	15
597	20241017	095400	126800910	4135	4135	4135	4135	278
598	20241017	095300	125651380	4130	4135	4135	4130	1241
599	20241017	095200	120526045	4130	4135	4135	4130	552
600	20241017	095100	118244275	4135	4135	4135	4135	0
601	20241017	095000	118244275	4135	4135	4135	4135	42
602	20241017	094900	118070605	4140	4140	4140	4140	1
603	20241017	094800	118066465	4140	4140	4140	4140	1
604	20241017	094700	118062325	4130	4135	4135	4130	51
605	20241017	094600	117851690	4140	4130	4140	4130	232
606	20241017	094500	116893520	4130	4145	4145	4130	9365
607	20241017	094400	78141180	4140	4140	4140	4140	60
608	20241017	094300	77892780	4140	4140	4140	4140	0
609	20241017	094200	77892780	4140	4145	4145	4140	60
610	20241017	094100	77644375	4140	4140	4140	4140	0
611	20241017	094000	77644375	4140	4145	4145	4140	826
612	20241017	093900	74224340	4145	4150	4155	4145	63
613	20241017	093800	73963185	4145	4145	4155	4145	967
614	20241017	093700	69954715	4150	4145	4150	4145	154
615	20241017	093600	69315855	4150	4150	4150	4150	226
616	20241017	093500	68377955	4155	4150	4155	4145	810
617	20241017	093400	65020480	4150	4150	4150	4150	693
618	20241017	093300	62144530	4160	4155	4160	4155	4
619	20241017	093200	62127895	4150	4155	4155	4150	536
620	20241017	093100	59903355	4160	4160	4160	4160	4
621	20241017	093000	59886715	4160	4160	4160	4160	130
622	20241017	092900	59345915	4160	4160	4160	4155	489
623	20241017	092800	57313840	4155	4170	4170	4155	1855
624	20241017	092700	49600665	4175	4175	4175	4175	0
625	20241017	092600	49600665	4175	4170	4175	4170	3
626	20241017	092500	49588150	4170	4165	4170	4165	102
627	20241017	092400	49163315	4170	4175	4175	4170	62
628	20241017	092300	48904770	4175	4175	4175	4175	4
629	20241017	092200	48888070	4165	4175	4175	4160	903
630	20241017	092100	45124465	4175	4175	4175	4175	16
631	20241017	092000	45057665	4175	4175	4175	4175	89
632	20241017	091900	44686090	4175	4170	4175	4170	302
633	20241017	091800	43426735	4170	4150	4170	4150	5665
634	20241017	091700	19915255	4155	4160	4160	4150	884
635	20241017	091600	16242190	4165	4165	4165	4160	452
636	20241017	091500	14360820	4175	4175	4175	4165	52
637	20241017	091400	14143820	4160	4180	4180	4160	259
638	20241017	091300	13065365	4180	4180	4180	4180	7
639	20241017	091200	13036105	4185	4185	4185	4185	0
640	20241017	091100	13036105	4185	4185	4185	4185	51
641	20241017	091000	12822670	4160	4160	4160	4160	0
642	20241017	090900	12822670	4160	4160	4160	4160	394
643	20241017	090800	11183630	4160	4160	4165	4160	60
644	20241017	090700	10934015	4150	4200	4200	4150	1300
645	20241017	090600	5518145	4210	4210	4210	4210	1
646	20241017	090500	5513935	4205	4210	4210	4205	32
647	20241017	090400	5379365	4205	4205	4205	4205	246
648	20241017	090300	4344935	4240	4240	4240	4240	0
649	20241017	090200	4344935	4240	4240	4240	4240	0
650	20241017	090100	4344935	4240	4205	4240	4135	731
651	20241017	090000	1300430	4250	4220	4250	4220	308