KissMeData/079960/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195400	387561260	19910	19910	19910	19910	1023
3	20241017	195300	387561260	19910	19910	19910	19910	0
4	20241017	195200	387561260	19910	19910	19910	19910	0
5	20241017	195100	387561260	19910	19910	19910	19910	0
6	20241017	195000	387561260	19910	19910	19910	19910	0
7	20241017	194900	387561260	19910	19910	19910	19910	0
8	20241017	194800	387561260	19910	19910	19910	19910	0
9	20241017	194700	387561260	19910	19910	19910	19910	0
10	20241017	194600	387561260	19910	19910	19910	19910	0
11	20241017	194500	387561260	19910	19910	19910	19910	0
12	20241017	194400	387561260	19910	19910	19910	19910	0
13	20241017	194300	387561260	19910	19910	19910	19910	0
14	20241017	194200	387561260	19910	19910	19910	19910	0
15	20241017	194100	387561260	19910	19910	19910	19910	0
16	20241017	194000	387561260	19910	19910	19910	19910	0
17	20241017	193900	387561260	19910	19910	19910	19910	0
18	20241017	193800	387561260	19910	19910	19910	19910	0
19	20241017	193700	387561260	19910	19910	19910	19910	0
20	20241017	193600	387561260	19910	19910	19910	19910	0
21	20241017	193500	387561260	19910	19910	19910	19910	0
22	20241017	193400	387561260	19910	19910	19910	19910	0
23	20241017	193300	387561260	19910	19910	19910	19910	0
24	20241017	193200	387561260	19910	19910	19910	19910	0
25	20241017	193100	387561260	19910	19910	19910	19910	0
26	20241017	193000	387561260	19910	19910	19910	19910	0
27	20241017	192900	387561260	19910	19910	19910	19910	0
28	20241017	192800	387561260	19910	19910	19910	19910	0
29	20241017	192700	387561260	19910	19910	19910	19910	0
30	20241017	192600	387561260	19910	19910	19910	19910	0
31	20241017	192500	387561260	19910	19910	19910	19910	0
32	20241017	192400	387561260	19910	19910	19910	19910	1023
33	20241017	192300	387561260	19910	19910	19910	19910	0
34	20241017	192200	387561260	19910	19910	19910	19910	0
35	20241017	192100	387561260	19910	19910	19910	19910	0
36	20241017	192000	387561260	19910	19910	19910	19910	0
37	20241017	191900	387561260	19910	19910	19910	19910	0
38	20241017	191800	387561260	19910	19910	19910	19910	0
39	20241017	191700	387561260	19910	19910	19910	19910	0
40	20241017	191600	387561260	19910	19910	19910	19910	0
41	20241017	191500	387561260	19910	19910	19910	19910	0
42	20241017	191400	387561260	19910	19910	19910	19910	0
43	20241017	191300	387561260	19910	19910	19910	19910	0
44	20241017	191200	387561260	19910	19910	19910	19910	0
45	20241017	191100	387561260	19910	19910	19910	19910	0
46	20241017	191000	387561260	19910	19910	19910	19910	0
47	20241017	190900	387561260	19910	19910	19910	19910	0
48	20241017	190800	387561260	19910	19910	19910	19910	0
49	20241017	190700	387561260	19910	19910	19910	19910	0
50	20241017	190600	387561260	19910	19910	19910	19910	0
51	20241017	190500	387561260	19910	19910	19910	19910	0
52	20241017	190400	387561260	19910	19910	19910	19910	0
53	20241017	190300	387561260	19910	19910	19910	19910	0
54	20241017	190200	387561260	19910	19910	19910	19910	0
55	20241017	190100	387561260	19910	19910	19910	19910	0
56	20241017	190000	387561260	19910	19910	19910	19910	0
57	20241017	185900	387561260	19910	19910	19910	19910	0
58	20241017	185800	387561260	19910	19910	19910	19910	0
59	20241017	185700	387561260	19910	19910	19910	19910	0
60	20241017	185600	387561260	19910	19910	19910	19910	0
61	20241017	185500	387561260	19910	19910	19910	19910	0
62	20241017	185400	387561260	19910	19910	19910	19910	1023
63	20241017	185300	387561260	19910	19910	19910	19910	0
64	20241017	185200	387561260	19910	19910	19910	19910	0
65	20241017	185100	387561260	19910	19910	19910	19910	0
66	20241017	185000	387561260	19910	19910	19910	19910	0
67	20241017	184900	387561260	19910	19910	19910	19910	0
68	20241017	184800	387561260	19910	19910	19910	19910	0
69	20241017	184700	387561260	19910	19910	19910	19910	0
70	20241017	184600	387561260	19910	19910	19910	19910	0
71	20241017	184500	387561260	19910	19910	19910	19910	0
72	20241017	184400	387561260	19910	19910	19910	19910	0
73	20241017	184300	387561260	19910	19910	19910	19910	0
74	20241017	184200	387561260	19910	19910	19910	19910	0
75	20241017	184100	387561260	19910	19910	19910	19910	0
76	20241017	184000	387561260	19910	19910	19910	19910	0
77	20241017	183900	387561260	19910	19910	19910	19910	0
78	20241017	183800	387561260	19910	19910	19910	19910	0
79	20241017	183700	387561260	19910	19910	19910	19910	0
80	20241017	183600	387561260	19910	19910	19910	19910	0
81	20241017	183500	387561260	19910	19910	19910	19910	0
82	20241017	183400	387561260	19910	19910	19910	19910	0
83	20241017	183300	387561260	19910	19910	19910	19910	0
84	20241017	183200	387561260	19910	19910	19910	19910	0
85	20241017	183100	387561260	19910	19910	19910	19910	0
86	20241017	183000	387561260	19910	19910	19910	19910	0
87	20241017	182900	387561260	19910	19910	19910	19910	0
88	20241017	182800	387561260	19910	19910	19910	19910	0
89	20241017	182700	387561260	19910	19910	19910	19910	0
90	20241017	182600	387561260	19910	19910	19910	19910	0
91	20241017	182500	387561260	19910	19910	19910	19910	0
92	20241017	182400	387561260	19910	19910	19910	19910	1023
93	20241017	182300	387561260	19910	19910	19910	19910	0
94	20241017	182200	387561260	19910	19910	19910	19910	0
95	20241017	182100	387561260	19910	19910	19910	19910	0
96	20241017	182000	387561260	19910	19910	19910	19910	0
97	20241017	181900	387561260	19910	19910	19910	19910	0
98	20241017	181800	387561260	19910	19910	19910	19910	0
99	20241017	181700	387561260	19910	19910	19910	19910	0
100	20241017	181600	387561260	19910	19910	19910	19910	0
101	20241017	181500	387561260	19910	19910	19910	19910	0
102	20241017	181400	387561260	19910	19910	19910	19910	0
103	20241017	181300	387561260	19910	19910	19910	19910	0
104	20241017	181200	387561260	19910	19910	19910	19910	0
105	20241017	181100	387561260	19910	19910	19910	19910	0
106	20241017	181000	387561260	19910	19910	19910	19910	0
107	20241017	180900	387561260	19910	19910	19910	19910	0
108	20241017	180800	387561260	19910	19910	19910	19910	0
109	20241017	180700	387561260	19910	19910	19910	19910	0
110	20241017	180600	387561260	19910	19910	19910	19910	0
111	20241017	180500	387561260	19910	19910	19910	19910	0
112	20241017	180400	387561260	19910	19910	19910	19910	0
113	20241017	180300	387561260	19910	19910	19910	19910	0
114	20241017	180200	387561260	19910	19910	19910	19910	0
115	20241017	180100	387561260	19910	19910	19910	19910	0
116	20241017	180000	387561260	19910	19910	19910	19910	0
117	20241017	175900	387561260	19910	19910	19910	19910	0
118	20241017	175800	387561260	19910	19910	19910	19910	0
119	20241017	175700	387561260	19910	19910	19910	19910	0
120	20241017	175600	387561260	19910	19910	19910	19910	0
121	20241017	175500	387561260	19910	19910	19910	19910	0
122	20241017	175400	387561260	19910	19910	19910	19910	1023
123	20241017	175300	387561260	19910	19910	19910	19910	0
124	20241017	175200	387561260	19910	19910	19910	19910	0
125	20241017	175100	387561260	19910	19910	19910	19910	0
126	20241017	175000	387561260	19910	19910	19910	19910	0
127	20241017	174900	387561260	19910	19910	19910	19910	0
128	20241017	174800	387561260	19910	19910	19910	19910	0
129	20241017	174700	387561260	19910	19910	19910	19910	0
130	20241017	174600	387561260	19910	19910	19910	19910	0
131	20241017	174500	387561260	19910	19910	19910	19910	0
132	20241017	174400	387561260	19910	19910	19910	19910	0
133	20241017	174300	387561260	19910	19910	19910	19910	0
134	20241017	174200	387561260	19910	19910	19910	19910	0
135	20241017	174100	387561260	19910	19910	19910	19910	0
136	20241017	174000	387561260	19910	19910	19910	19910	0
137	20241017	173900	387561260	19910	19910	19910	19910	0
138	20241017	173800	387561260	19910	19910	19910	19910	0
139	20241017	173700	387561260	19910	19910	19910	19910	0
140	20241017	173600	387561260	19910	19910	19910	19910	0
141	20241017	173500	387561260	19910	19910	19910	19910	0
142	20241017	173400	387561260	19910	19910	19910	19910	0
143	20241017	173300	387561260	19910	19910	19910	19910	0
144	20241017	173200	387561260	19910	19910	19910	19910	0
145	20241017	173100	387561260	19910	19910	19910	19910	0
146	20241017	173000	387561260	19910	19910	19910	19910	0
147	20241017	172900	387561260	19910	19910	19910	19910	0
148	20241017	172800	387561260	19910	19910	19910	19910	0
149	20241017	172700	387561260	19910	19910	19910	19910	0
150	20241017	172600	387561260	19910	19910	19910	19910	0
151	20241017	172500	387561260	19910	19910	19910	19910	0
152	20241017	172400	387561260	19910	19910	19910	19910	1023
153	20241017	172300	387561260	19910	19910	19910	19910	0
154	20241017	172200	387561260	19910	19910	19910	19910	0
155	20241017	172100	387561260	19910	19910	19910	19910	0
156	20241017	172000	387561260	19910	19910	19910	19910	0
157	20241017	171900	387561260	19910	19910	19910	19910	0
158	20241017	171800	387561260	19910	19910	19910	19910	0
159	20241017	171700	387561260	19910	19910	19910	19910	0
160	20241017	171600	387561260	19910	19910	19910	19910	0
161	20241017	171500	387561260	19910	19910	19910	19910	0
162	20241017	171400	387561260	19910	19910	19910	19910	0
163	20241017	171300	387561260	19910	19910	19910	19910	0
164	20241017	171200	387561260	19910	19910	19910	19910	0
165	20241017	171100	387561260	19910	19910	19910	19910	0
166	20241017	171000	387561260	19910	19910	19910	19910	0
167	20241017	170900	387561260	19910	19910	19910	19910	0
168	20241017	170800	387561260	19910	19910	19910	19910	0
169	20241017	170700	387561260	19910	19910	19910	19910	0
170	20241017	170600	387561260	19910	19910	19910	19910	0
171	20241017	170500	387561260	19910	19910	19910	19910	0
172	20241017	170400	387561260	19910	19910	19910	19910	0
173	20241017	170300	387561260	19910	19910	19910	19910	0
174	20241017	170200	387561260	19910	19910	19910	19910	0
175	20241017	170100	387561260	19910	19910	19910	19910	0
176	20241017	170000	387561260	19910	19910	19910	19910	0
177	20241017	165900	387561260	19910	19910	19910	19910	0
178	20241017	165800	387561260	19910	19910	19910	19910	0
179	20241017	165700	387561260	19910	19910	19910	19910	0
180	20241017	165600	387561260	19910	19910	19910	19910	0
181	20241017	165500	387561260	19910	19910	19910	19910	0
182	20241017	165400	387561260	19910	19910	19910	19910	1023
183	20241017	165300	387561260	19910	19910	19910	19910	0
184	20241017	165200	387561260	19910	19910	19910	19910	0
185	20241017	165100	387561260	19910	19910	19910	19910	0
186	20241017	165000	387561260	19910	19910	19910	19910	0
187	20241017	164900	387561260	19910	19910	19910	19910	0
188	20241017	164800	387561260	19910	19910	19910	19910	0
189	20241017	164700	387561260	19910	19910	19910	19910	0
190	20241017	164600	387561260	19910	19910	19910	19910	0
191	20241017	164500	387561260	19910	19910	19910	19910	0
192	20241017	164400	387561260	19910	19910	19910	19910	0
193	20241017	164300	387561260	19910	19910	19910	19910	0
194	20241017	164200	387561260	19910	19910	19910	19910	0
195	20241017	164100	387561260	19910	19910	19910	19910	0
196	20241017	164000	387561260	19910	19910	19910	19910	0
197	20241017	163900	387561260	19910	19910	19910	19910	0
198	20241017	163800	387561260	19910	19910	19910	19910	0
199	20241017	163700	387561260	19910	19910	19910	19910	0
200	20241017	163600	387561260	19910	19910	19910	19910	0
201	20241017	163500	387561260	19910	19910	19910	19910	0
202	20241017	163400	387561260	19910	19910	19910	19910	0
203	20241017	163300	387561260	19910	19910	19910	19910	0
204	20241017	163200	387561260	19910	19910	19910	19910	0
205	20241017	163100	387561260	19910	19910	19910	19910	0
206	20241017	163000	387561260	19910	19910	19910	19910	0
207	20241017	162900	387561260	19910	19910	19910	19910	0
208	20241017	162800	387561260	19910	19910	19910	19910	0
209	20241017	162700	387561260	19910	19910	19910	19910	0
210	20241017	162600	387561260	19910	19910	19910	19910	0
211	20241017	162500	387561260	19910	19910	19910	19910	0
212	20241017	162400	387561260	19910	19910	19910	19910	1023
213	20241017	162300	387561260	19910	19910	19910	19910	0
214	20241017	162200	387561260	19910	19910	19910	19910	0
215	20241017	162100	387561260	19910	19910	19910	19910	0
216	20241017	162000	387561260	19910	19910	19910	19910	0
217	20241017	161900	387561260	19910	19910	19910	19910	0
218	20241017	161800	387561260	19910	19910	19910	19910	0
219	20241017	161700	387561260	19910	19910	19910	19910	0
220	20241017	161600	387561260	19910	19910	19910	19910	0
221	20241017	161500	387561260	19910	19910	19910	19910	0
222	20241017	161400	387561260	19910	19910	19910	19910	0
223	20241017	161300	387561260	19910	19910	19910	19910	0
224	20241017	161200	387561260	19910	19910	19910	19910	0
225	20241017	161100	387561260	19910	19910	19910	19910	0
226	20241017	161000	387561260	19910	19910	19910	19910	0
227	20241017	160900	387561260	19910	19910	19910	19910	0
228	20241017	160800	387561260	19910	19910	19910	19910	0
229	20241017	160700	387561260	19910	19910	19910	19910	0
230	20241017	160600	387561260	19910	19910	19910	19910	0
231	20241017	160500	387561260	19910	19910	19910	19910	0
232	20241017	160400	387561260	19910	19910	19910	19910	0
233	20241017	160300	387561260	19910	19910	19910	19910	0
234	20241017	160200	387561260	19910	19910	19910	19910	0
235	20241017	160100	387561260	19910	19910	19910	19910	0
236	20241017	160000	387561260	19910	19910	19910	19910	0
237	20241017	155900	387561260	19910	19910	19910	19910	0
238	20241017	155800	387561260	19910	19910	19910	19910	0
239	20241017	155700	387561260	19910	19910	19910	19910	0
240	20241017	155600	387561260	19910	19910	19910	19910	0
241	20241017	155500	387561260	19910	19910	19910	19910	0
242	20241017	155400	387561260	19910	19910	19910	19910	1023
243	20241017	155300	387561260	19910	19910	19910	19910	0
244	20241017	155200	387561260	19910	19910	19910	19910	0
245	20241017	155100	387561260	19910	19910	19910	19910	0
246	20241017	155000	387561260	19910	19910	19910	19910	0
247	20241017	154900	387561260	19910	19910	19910	19910	0
248	20241017	154800	387561260	19910	19910	19910	19910	0
249	20241017	154700	387561260	19910	19910	19910	19910	0
250	20241017	154600	387561260	19910	19910	19910	19910	0
251	20241017	154500	387561260	19910	19910	19910	19910	0
252	20241017	154400	387561260	19910	19910	19910	19910	0
253	20241017	154300	387561260	19910	19910	19910	19910	0
254	20241017	154200	387561260	19910	19910	19910	19910	0
255	20241017	154100	387561260	19910	19910	19910	19910	0
256	20241017	154000	387561260	19910	19910	19910	19910	0
257	20241017	153900	387561260	19910	19910	19910	19910	0
258	20241017	153800	387561260	19910	19910	19910	19910	0
259	20241017	153700	387561260	19910	19910	19910	19910	0
260	20241017	153600	387561260	19910	19910	19910	19910	0
261	20241017	153500	387561260	19910	19910	19910	19910	0
262	20241017	153400	387561260	19910	19910	19910	19910	0
263	20241017	153300	387561260	19910	19910	19910	19910	0
264	20241017	153200	387561260	19910	19910	19910	19910	0
265	20241017	153100	387561260	19910	19910	19910	19910	0
266	20241017	153000	387561260	19910	19910	19910	19910	1023
267	20241017	152900	367193330	19910	19910	19910	19910	0
268	20241017	152800	367193330	19910	19910	19910	19910	0
269	20241017	152700	367193330	19910	19910	19910	19910	0
270	20241017	152600	367193330	19910	19910	19910	19910	0
271	20241017	152500	367193330	19910	19910	19910	19910	0
272	20241017	152400	367193330	19910	19910	19910	19910	0
273	20241017	152300	367193330	19910	19910	19910	19910	0
274	20241017	152200	367193330	19910	19910	19910	19910	0
275	20241017	152100	367193330	19910	19910	19910	19910	0
276	20241017	152000	367193330	19910	19910	19910	19910	0
277	20241017	151900	367193330	19910	19900	19910	19870	47
278	20241017	151800	366259010	19900	19900	19900	19900	10
279	20241017	151700	366060010	19920	19890	19920	19820	202
280	20241017	151600	362038860	19900	19880	19900	19880	200
281	20241017	151500	358059560	19890	19810	19890	19810	81
282	20241017	151400	356449900	19880	19860	19880	19810	54
283	20241017	151300	355379770	19860	19860	19860	19860	30
284	20241017	151200	354783970	19810	19810	19810	19810	50
285	20241017	151100	353793470	19810	19810	19810	19810	0
286	20241017	151000	353793470	19810	19840	19840	19810	100
287	20241017	150900	351811650	19830	19830	19830	19830	0
288	20241017	150800	351811650	19830	19830	19830	19830	0
289	20241017	150700	351811650	19830	19830	19830	19830	0
290	20241017	150600	351811650	19830	19830	19830	19830	0
291	20241017	150500	351811650	19830	19830	19830	19830	4
292	20241017	150400	351732330	19860	19860	19860	19860	0
293	20241017	150300	351732330	19860	19860	19860	19860	0
294	20241017	150200	351732330	19860	19860	19860	19860	0
295	20241017	150100	351732330	19860	19860	19860	19860	0
296	20241017	150000	351732330	19860	19860	19860	19860	0
297	20241017	145900	351732330	19860	19860	19860	19860	0
298	20241017	145800	351732330	19860	19860	19860	19860	0
299	20241017	145700	351732330	19860	19860	19860	19860	0
300	20241017	145600	351732330	19860	19860	19860	19860	0
301	20241017	145500	351732330	19860	19860	19860	19860	0
302	20241017	145400	351732330	19860	19860	19860	19860	0
303	20241017	145300	351732330	19860	19860	19860	19860	0
304	20241017	145200	351732330	19860	19860	19860	19860	0
305	20241017	145100	351732330	19860	19860	19860	19860	0
306	20241017	145000	351732330	19860	19860	19860	19860	0
307	20241017	144900	351732330	19860	19860	19860	19860	0
308	20241017	144800	351732330	19860	19860	19860	19860	0
309	20241017	144700	351732330	19860	19860	19860	19860	1
310	20241017	144600	351712470	19830	19830	19830	19830	0
311	20241017	144500	351712470	19830	19830	19830	19830	0
312	20241017	144400	351712470	19830	19830	19830	19830	0
313	20241017	144300	351712470	19830	19830	19830	19830	0
314	20241017	144200	351712470	19830	19830	19830	19830	63
315	20241017	144100	350463180	19870	19870	19870	19870	0
316	20241017	144000	350463180	19870	19870	19870	19870	0
317	20241017	143900	350463180	19870	19870	19870	19870	0
318	20241017	143800	350463180	19870	19870	19870	19870	0
319	20241017	143700	350463180	19870	19870	19870	19870	0
320	20241017	143600	350463180	19870	19870	19870	19870	0
321	20241017	143500	350463180	19870	19870	19870	19870	0
322	20241017	143400	350463180	19870	19870	19870	19870	0
323	20241017	143300	350463180	19870	19870	19870	19870	0
324	20241017	143200	350463180	19870	19870	19870	19870	0
325	20241017	143100	350463180	19870	19870	19870	19870	0
326	20241017	143000	350463180	19870	19870	19870	19870	0
327	20241017	142900	350463180	19870	19870	19870	19870	0
328	20241017	142800	350463180	19870	19870	19870	19870	0
329	20241017	142700	350463180	19870	19870	19870	19870	0
330	20241017	142600	350463180	19870	19870	19870	19870	0
331	20241017	142500	350463180	19870	19870	19870	19870	0
332	20241017	142400	350463180	19870	19870	19870	19870	0
333	20241017	142300	350463180	19870	19870	19870	19870	0
334	20241017	142200	350463180	19870	19870	19870	19870	1
335	20241017	142100	350443310	19830	19830	19830	19830	0
336	20241017	142000	350443310	19830	19830	19830	19830	11
337	20241017	141900	350225180	19830	19830	19830	19830	20
338	20241017	141800	349828580	19820	19820	19820	19820	0
339	20241017	141700	349828580	19820	19820	19820	19820	97
340	20241017	141600	347906040	19830	19850	19850	19830	25
341	20241017	141500	347410260	19830	19830	19830	19830	0
342	20241017	141400	347410260	19830	19830	19830	19830	0
343	20241017	141300	347410260	19830	19830	19830	19830	27
344	20241017	141200	346874850	19820	19820	19820	19820	5
345	20241017	141100	346775750	19830	19830	19830	19830	0
346	20241017	141000	346775750	19830	19830	19830	19830	0
347	20241017	140900	346775750	19830	19830	19830	19830	0
348	20241017	140800	346775750	19830	19830	19830	19830	0
349	20241017	140700	346775750	19830	19830	19830	19830	0
350	20241017	140600	346775750	19830	19830	19830	19830	1
351	20241017	140500	346755920	19800	19800	19800	19800	0
352	20241017	140400	346755920	19800	19800	19800	19800	0
353	20241017	140300	346755920	19800	19800	19800	19800	0
354	20241017	140200	346755920	19800	19800	19800	19800	0
355	20241017	140100	346755920	19800	19800	19800	19800	0
356	20241017	140000	346755920	19800	19800	19800	19800	0
357	20241017	135900	346755920	19800	19850	19850	19800	25
358	20241017	135800	346260500	19900	19900	19900	19900	0
359	20241017	135700	346260500	19900	19900	19900	19900	0
360	20241017	135600	346260500	19900	19900	19900	19900	0
361	20241017	135500	346260500	19900	19900	19900	19900	0
362	20241017	135400	346260500	19900	19900	19900	19900	0
363	20241017	135300	346260500	19900	19900	19900	19900	0
364	20241017	135200	346260500	19900	19900	19900	19900	0
365	20241017	135100	346260500	19900	19900	19900	19900	0
366	20241017	135000	346260500	19900	19900	19900	19900	0
367	20241017	134900	346260500	19900	19900	19900	19900	100
368	20241017	134800	344270500	19900	19900	19900	19900	1
369	20241017	134700	344250600	19800	19800	19800	19800	0
370	20241017	134600	344250600	19800	19800	19800	19800	0
371	20241017	134500	344250600	19800	19800	19800	19800	0
372	20241017	134400	344250600	19800	19800	19800	19800	0
373	20241017	134300	344250600	19800	19800	19800	19800	0
374	20241017	134200	344250600	19800	19770	19800	19760	494
375	20241017	134100	334484140	19780	19800	19800	19780	344
376	20241017	134000	327676060	19800	19800	19800	19800	200
377	20241017	133900	323716060	19800	19800	19800	19800	0
378	20241017	133800	323716060	19800	19800	19800	19800	0
379	20241017	133700	323716060	19800	19800	19800	19800	0
380	20241017	133600	323716060	19800	19800	19800	19800	0
381	20241017	133500	323716060	19800	19800	19800	19800	0
382	20241017	133400	323716060	19800	19800	19800	19800	0
383	20241017	133300	323716060	19800	19800	19800	19800	0
384	20241017	133200	323716060	19800	19800	19800	19800	0
385	20241017	133100	323716060	19800	19800	19800	19800	0
386	20241017	133000	323716060	19800	19800	19800	19800	0
387	20241017	132900	323716060	19800	19800	19800	19800	0
388	20241017	132800	323716060	19800	19800	19800	19800	6
389	20241017	132700	323597260	19800	19800	19800	19800	0
390	20241017	132600	323597260	19800	19800	19800	19800	0
391	20241017	132500	323597260	19800	19800	19800	19800	0
392	20241017	132400	323597260	19800	19800	19800	19800	0
393	20241017	132300	323597260	19800	19800	19800	19800	0
394	20241017	132200	323597260	19800	19800	19800	19800	0
395	20241017	132100	323597260	19800	19800	19800	19800	0
396	20241017	132000	323597260	19800	19820	19820	19800	340
397	20241017	131900	316861560	19820	19910	19910	19820	315
398	20241017	131800	310591260	19910	19910	19910	19910	0
399	20241017	131700	310591260	19910	19840	19910	19840	120
400	20241017	131600	308208620	19840	19840	19840	19840	0
401	20241017	131500	308208620	19840	19840	19840	19840	0
402	20241017	131400	308208620	19840	19840	19840	19840	0
403	20241017	131300	308208620	19840	19840	19840	19840	0
404	20241017	131200	308208620	19840	19840	19840	19840	0
405	20241017	131100	308208620	19840	19840	19840	19840	1
406	20241017	131000	308188780	19800	19800	19800	19800	0
407	20241017	130900	308188780	19800	19800	19800	19800	0
408	20241017	130800	308188780	19800	19800	19800	19800	0
409	20241017	130700	308188780	19800	19800	19800	19800	0
410	20241017	130600	308188780	19800	19800	19800	19800	0
411	20241017	130500	308188780	19800	19800	19800	19800	0
412	20241017	130400	308188780	19800	19800	19800	19800	40
413	20241017	130300	307396780	19800	19800	19800	19800	0
414	20241017	130200	307396780	19800	19810	19810	19800	18
415	20241017	130100	307040310	19820	19820	19820	19820	11
416	20241017	130000	306822290	19840	19840	19840	19840	0
417	20241017	125900	306822290	19840	19840	19840	19840	0
418	20241017	125800	306822290	19840	19840	19840	19840	1
419	20241017	125700	306802450	19830	19830	19830	19830	0
420	20241017	125600	306802450	19830	19830	19830	19830	1
421	20241017	125500	306782620	19840	19840	19840	19840	36
422	20241017	125400	306068380	19840	19840	19840	19840	0
423	20241017	125300	306068380	19840	19840	19840	19840	0
424	20241017	125200	306068380	19840	19840	19840	19840	0
425	20241017	125100	306068380	19840	19840	19840	19840	8
426	20241017	125000	305909660	19850	19850	19850	19850	0
427	20241017	124900	305909660	19850	19850	19850	19850	0
428	20241017	124800	305909660	19850	19850	19850	19850	0
429	20241017	124700	305909660	19850	19850	19850	19850	2
430	20241017	124600	305869960	19850	19850	19850	19850	6
431	20241017	124500	305750860	19860	19860	19860	19860	0
432	20241017	124400	305750860	19860	19860	19860	19860	0
433	20241017	124300	305750860	19860	19860	19860	19860	9
434	20241017	124200	305572120	19860	19860	19860	19860	0
435	20241017	124100	305572120	19860	19860	19860	19860	0
436	20241017	124000	305572120	19860	19860	19860	19860	0
437	20241017	123900	305572120	19860	19870	19870	19860	22
438	20241017	123800	305134990	19910	19910	19910	19910	0
439	20241017	123700	305134990	19910	19910	19910	19910	0
440	20241017	123600	305134990	19910	19910	19910	19910	2
441	20241017	123500	305095170	19880	19880	19880	19880	0
442	20241017	123400	305095170	19880	19880	19880	19880	0
443	20241017	123300	305095170	19880	19880	19880	19880	0
444	20241017	123200	305095170	19880	19880	19880	19880	13
445	20241017	123100	304836730	19920	19920	19920	19920	0
446	20241017	123000	304836730	19920	19920	19920	19920	0
447	20241017	122900	304836730	19920	19920	19920	19920	0
448	20241017	122800	304836730	19920	19920	19920	19920	0
449	20241017	122700	304836730	19920	19920	19920	19920	0
450	20241017	122600	304836730	19920	19920	19920	19920	1
451	20241017	122500	304816810	19880	19880	19880	19880	0
452	20241017	122400	304816810	19880	19880	19880	19880	0
453	20241017	122300	304816810	19880	19880	19880	19880	0
454	20241017	122200	304816810	19880	19880	19880	19880	0
455	20241017	122100	304816810	19880	19880	19880	19880	0
456	20241017	122000	304816810	19880	19880	19880	19880	0
457	20241017	121900	304816810	19880	19880	19880	19880	0
458	20241017	121800	304816810	19880	19880	19880	19880	0
459	20241017	121700	304816810	19880	19880	19880	19880	1
460	20241017	121600	304796930	19870	19870	19870	19870	0
461	20241017	121500	304796930	19870	19870	19870	19870	0
462	20241017	121400	304796930	19870	19870	19870	19870	0
463	20241017	121300	304796930	19870	19870	19870	19870	0
464	20241017	121200	304796930	19870	19850	19870	19850	294
465	20241017	121100	298956130	19860	19860	19860	19860	0
466	20241017	121000	298956130	19860	19860	19860	19860	0
467	20241017	120900	298956130	19860	19860	19860	19860	0
468	20241017	120800	298956130	19860	19860	19860	19860	0
469	20241017	120700	298956130	19860	19860	19860	19860	0
470	20241017	120600	298956130	19860	19860	19860	19860	27
471	20241017	120500	298419910	19860	19860	19860	19860	0
472	20241017	120400	298419910	19860	19860	19860	19860	0
473	20241017	120300	298419910	19860	19860	19860	19860	0
474	20241017	120200	298419910	19860	19860	19860	19860	1
475	20241017	120100	298400050	19850	19850	19850	19850	0
476	20241017	120000	298400050	19850	19850	19850	19850	113
477	20241017	115900	296157000	19850	19850	19850	19850	0
478	20241017	115800	296157000	19850	19850	19850	19850	1
479	20241017	115700	296137150	19820	19820	19820	19820	0
480	20241017	115600	296137150	19820	19820	19820	19820	0
481	20241017	115500	296137150	19820	19820	19820	19820	0
482	20241017	115400	296137150	19820	19820	19820	19820	0
483	20241017	115300	296137150	19820	19820	19820	19820	0
484	20241017	115200	296137150	19820	19820	19820	19820	0
485	20241017	115100	296137150	19820	19820	19820	19820	0
486	20241017	115000	296137150	19820	19820	19820	19820	0
487	20241017	114900	296137150	19820	19820	19820	19820	0
488	20241017	114800	296137150	19820	19820	19820	19820	0
489	20241017	114700	296137150	19820	19820	19820	19820	0
490	20241017	114600	296137150	19820	19820	19820	19820	0
491	20241017	114500	296137150	19820	19820	19820	19820	0
492	20241017	114400	296137150	19820	19820	19820	19820	2
493	20241017	114300	296097510	19830	19830	19830	19830	0
494	20241017	114200	296097510	19830	19810	19850	19810	7
495	20241017	114100	295958660	19810	19810	19810	19810	0
496	20241017	114000	295958660	19810	19810	19810	19810	5
497	20241017	113900	295859610	19810	19810	19810	19810	0
498	20241017	113800	295859610	19810	19810	19810	19810	5
499	20241017	113700	295760560	19790	19790	19790	19790	0
500	20241017	113600	295760560	19790	19790	19790	19790	0
501	20241017	113500	295760560	19790	19800	19800	19790	110
502	20241017	113400	293583650	19810	19810	19810	19810	0
503	20241017	113300	293583650	19810	19810	19810	19810	0
504	20241017	113200	293583650	19810	19820	19820	19810	2
505	20241017	113100	293544020	19850	19850	19850	19850	0
506	20241017	113000	293544020	19850	19850	19850	19850	0
507	20241017	112900	293544020	19850	19850	19850	19850	0
508	20241017	112800	293544020	19850	19850	19850	19850	1
509	20241017	112700	293524170	19760	19760	19760	19760	0
510	20241017	112600	293524170	19760	19760	19760	19760	0
511	20241017	112500	293524170	19760	19760	19760	19760	0
512	20241017	112400	293524170	19760	19760	19760	19760	0
513	20241017	112300	293524170	19760	19760	19760	19760	0
514	20241017	112200	293524170	19760	19760	19760	19760	0
515	20241017	112100	293524170	19760	19770	19770	19760	15
516	20241017	112000	293227700	19770	19770	19770	19770	0
517	20241017	111900	293227700	19770	19770	19770	19770	0
518	20241017	111800	293227700	19770	19780	19780	19770	7
519	20241017	111700	293089250	19790	19820	19820	19790	23
520	20241017	111600	292633930	19860	19860	19860	19860	0
521	20241017	111500	292633930	19860	19860	19860	19860	0
522	20241017	111400	292633930	19860	19860	19860	19860	1
523	20241017	111300	292614070	19810	19810	19810	19810	0
524	20241017	111200	292614070	19810	19810	19810	19810	0
525	20241017	111100	292614070	19810	19810	19810	19810	0
526	20241017	111000	292614070	19810	19810	19810	19810	0
527	20241017	110900	292614070	19810	19810	19810	19810	6
528	20241017	110800	292495210	19810	19810	19810	19810	0
529	20241017	110700	292495210	19810	19810	19810	19810	0
530	20241017	110600	292495210	19810	19810	19810	19810	0
531	20241017	110500	292495210	19810	19820	19820	19810	50
532	20241017	110400	291504660	19840	19840	19840	19840	0
533	20241017	110300	291504660	19840	19840	19840	19840	0
534	20241017	110200	291504660	19840	19840	19840	19840	0
535	20241017	110100	291504660	19840	19840	19840	19840	0
536	20241017	110000	291504660	19840	19840	19840	19840	5
537	20241017	105900	291405460	19830	19830	19830	19830	0
538	20241017	105800	291405460	19830	19830	19830	19830	0
539	20241017	105700	291405460	19830	19830	19830	19830	0
540	20241017	105600	291405460	19830	19830	19830	19830	0
541	20241017	105500	291405460	19830	19830	19830	19830	0
542	20241017	105400	291405460	19830	19830	19830	19830	52
543	20241017	105300	290374300	19840	19840	19840	19840	0
544	20241017	105200	290374300	19840	19840	19840	19840	0
545	20241017	105100	290374300	19840	19840	19840	19840	0
546	20241017	105000	290374300	19840	19840	19840	19840	0
547	20241017	104900	290374300	19840	19840	19840	19840	0
548	20241017	104800	290374300	19840	19840	19840	19840	0
549	20241017	104700	290374300	19840	19840	19840	19840	0
550	20241017	104600	290374300	19840	19840	19840	19840	0
551	20241017	104500	290374300	19840	19840	19840	19840	0
552	20241017	104400	290374300	19840	19840	19840	19840	2
553	20241017	104300	290334620	19850	19860	19860	19850	4
554	20241017	104200	290255200	19880	19880	19880	19880	0
555	20241017	104100	290255200	19880	19880	19880	19880	0
556	20241017	104000	290255200	19880	19880	19880	19880	0
557	20241017	103900	290255200	19880	19880	19880	19880	1
558	20241017	103800	290235320	19870	19870	19870	19870	0
559	20241017	103700	290235320	19870	19870	19870	19870	0
560	20241017	103600	290235320	19870	19870	19870	19870	0
561	20241017	103500	290235320	19870	19870	19870	19870	0
562	20241017	103400	290235320	19870	19870	19870	19870	1
563	20241017	103300	290215450	19880	19880	19880	19880	0
564	20241017	103200	290215450	19880	19880	19880	19880	0
565	20241017	103100	290215450	19880	19880	19880	19880	0
566	20241017	103000	290215450	19880	19880	19880	19880	1
567	20241017	102900	290195570	19830	19830	19830	19830	0
568	20241017	102800	290195570	19830	19830	19830	19830	1343
569	20241017	102700	263563880	19830	19830	19830	19830	0
570	20241017	102600	263563880	19830	19830	19830	19830	124
571	20241017	102500	261104960	19830	19850	19850	19830	10
572	20241017	102400	260906630	19890	19890	19890	19890	0
573	20241017	102300	260906630	19890	19890	19890	19890	1
574	20241017	102200	260886740	19840	19840	19840	19840	0
575	20241017	102100	260886740	19840	19850	19850	19840	26
576	20241017	102000	260370760	19860	19880	19880	19860	392
577	20241017	101900	252582310	19900	19900	19900	19900	1
578	20241017	101800	252562410	19890	19890	19890	19890	0
579	20241017	101700	252562410	19890	19890	19890	19890	0
580	20241017	101600	252562410	19890	19890	19890	19890	0
581	20241017	101500	252562410	19890	19900	19900	19890	13
582	20241017	101400	252303780	19900	19900	19900	19900	6
583	20241017	101300	252184380	19900	19900	19900	19900	0
584	20241017	101200	252184380	19900	19900	19900	19900	1
585	20241017	101100	252164480	19900	19900	19900	19900	5
586	20241017	101000	252064980	19900	19900	19900	19900	0
587	20241017	100900	252064980	19900	19900	19900	19900	1
588	20241017	100800	252045080	19910	19910	19910	19910	2
589	20241017	100700	252005260	19910	19910	19910	19910	0
590	20241017	100600	252005260	19910	19910	19910	19910	0
591	20241017	100500	252005260	19910	19910	19910	19910	0
592	20241017	100400	252005260	19910	19910	19910	19910	0
593	20241017	100300	252005260	19910	19910	19910	19910	0
594	20241017	100200	252005260	19910	19910	19910	19910	0
595	20241017	100100	252005260	19910	19910	19910	19910	11
596	20241017	100000	251786250	19950	19950	19950	19950	0
597	20241017	095900	251786250	19950	19950	19950	19950	0
598	20241017	095800	251786250	19950	19950	19950	19950	0
599	20241017	095700	251786250	19950	19950	19950	19950	0
600	20241017	095600	251786250	19950	19950	19950	19950	0
601	20241017	095500	251786250	19950	19950	19950	19950	0
602	20241017	095400	251786250	19950	19950	19950	19950	0
603	20241017	095300	251786250	19950	19950	19950	19950	0
604	20241017	095200	251786250	19950	19950	19950	19950	0
605	20241017	095100	251786250	19950	19950	19950	19950	0
606	20241017	095000	251786250	19950	19950	19950	19950	1
607	20241017	094900	251766300	19880	19880	19880	19880	8
608	20241017	094800	251607260	19950	19950	19950	19950	0
609	20241017	094700	251607260	19950	19950	19950	19950	0
610	20241017	094600	251607260	19950	19950	19950	19950	0
611	20241017	094500	251607260	19950	19950	19950	19950	0
612	20241017	094400	251607260	19950	19900	19950	19890	52
613	20241017	094300	250569970	19950	19950	19950	19950	0
614	20241017	094200	250569970	19950	19950	19950	19950	0
615	20241017	094100	250569970	19950	19950	19950	19950	1
616	20241017	094000	250550020	19950	19920	19950	19910	4
617	20241017	093900	250470290	19910	19910	19910	19910	71
618	20241017	093800	249056680	19950	19950	19950	19950	0
619	20241017	093700	249056680	19950	19950	19950	19950	0
620	20241017	093600	249056680	19950	19950	19950	19950	0
621	20241017	093500	249056680	19950	19950	19950	19950	0
622	20241017	093400	249056680	19950	19950	19950	19950	0
623	20241017	093300	249056680	19950	19920	19950	19920	51
624	20241017	093200	248040730	19910	19920	19920	19910	3
625	20241017	093100	247980980	19930	19950	19950	19930	60
626	20241017	093000	246784130	19950	19950	19950	19950	0
627	20241017	092900	246784130	19950	19950	19950	19950	0
628	20241017	092800	246784130	19950	19950	19950	19950	1
629	20241017	092700	246764180	19950	19950	19950	19950	0
630	20241017	092600	246764180	19950	19990	19990	19950	29
631	20241017	092500	246185350	19990	19990	19990	19990	0
632	20241017	092400	246185350	19990	19990	19990	19990	0
633	20241017	092300	246185350	19990	19990	19990	19990	0
634	20241017	092200	246185350	19990	19990	19990	19990	0
635	20241017	092100	246185350	19990	19990	19990	19990	0
636	20241017	092000	246185350	19990	19990	19990	19990	0
637	20241017	091900	246185350	19990	19990	19990	19990	10
638	20241017	091800	245985450	19960	20000	20000	19960	100
639	20241017	091700	243988520	20000	20000	20000	20000	111
640	20241017	091600	241768520	19980	20050	20050	19980	2
641	20241017	091500	241728490	19960	20050	20150	19960	3173
642	20241017	091400	178289130	19980	19970	20050	19960	2775
643	20241017	091300	122853830	19980	19980	19980	19980	0
644	20241017	091200	122853830	19980	19980	19980	19980	1
645	20241017	091100	122833850	19870	19890	19890	19870	34
646	20241017	091000	122158140	19950	20050	20050	19950	3819
647	20241017	090900	45866290	20050	20000	20050	20000	101
648	20241017	090800	43841290	20050	20050	20050	20050	0
649	20241017	090700	43841290	20050	20050	20050	20050	1
650	20241017	090600	43821240	20050	20050	20050	20050	0
651	20241017	090500	43821240	20050	20050	20050	20050	0
652	20241017	090400	43821240	20050	19990	20050	19990	206
653	20241017	090300	39692360	20050	19990	20050	19990	451
654	20241017	090200	30676810	20000	19950	20050	19950	1055
655	20241017	090100	9626560	19950	19950	19950	19950	0
656	20241017	090000	9626560	19950	19880	19950	19880	484