KissMeData/082800/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195600	557476150	4145	4145	4145	4145	1182
3	20241017	195500	557476150	4145	4145	4145	4145	0
4	20241017	195400	557476150	4145	4145	4145	4145	0
5	20241017	195300	557476150	4145	4145	4145	4145	0
6	20241017	195200	557476150	4145	4145	4145	4145	0
7	20241017	195100	557476150	4145	4145	4145	4145	0
8	20241017	195000	557476150	4145	4145	4145	4145	0
9	20241017	194900	557476150	4145	4145	4145	4145	0
10	20241017	194800	557476150	4145	4145	4145	4145	0
11	20241017	194700	557476150	4145	4145	4145	4145	0
12	20241017	194600	557476150	4145	4145	4145	4145	0
13	20241017	194500	557476150	4145	4145	4145	4145	0
14	20241017	194400	557476150	4145	4145	4145	4145	0
15	20241017	194300	557476150	4145	4145	4145	4145	0
16	20241017	194200	557476150	4145	4145	4145	4145	0
17	20241017	194100	557476150	4145	4145	4145	4145	0
18	20241017	194000	557476150	4145	4145	4145	4145	0
19	20241017	193900	557476150	4145	4145	4145	4145	0
20	20241017	193800	557476150	4145	4145	4145	4145	0
21	20241017	193700	557476150	4145	4145	4145	4145	0
22	20241017	193600	557476150	4145	4145	4145	4145	0
23	20241017	193500	557476150	4145	4145	4145	4145	0
24	20241017	193400	557476150	4145	4145	4145	4145	0
25	20241017	193300	557476150	4145	4145	4145	4145	0
26	20241017	193200	557476150	4145	4145	4145	4145	0
27	20241017	193100	557476150	4145	4145	4145	4145	0
28	20241017	193000	557476150	4145	4145	4145	4145	0
29	20241017	192900	557476150	4145	4145	4145	4145	0
30	20241017	192800	557476150	4145	4145	4145	4145	0
31	20241017	192700	557476150	4145	4145	4145	4145	0
32	20241017	192600	557476150	4145	4145	4145	4145	1182
33	20241017	192500	557476150	4145	4145	4145	4145	0
34	20241017	192400	557476150	4145	4145	4145	4145	0
35	20241017	192300	557476150	4145	4145	4145	4145	0
36	20241017	192200	557476150	4145	4145	4145	4145	0
37	20241017	192100	557476150	4145	4145	4145	4145	0
38	20241017	192000	557476150	4145	4145	4145	4145	0
39	20241017	191900	557476150	4145	4145	4145	4145	0
40	20241017	191800	557476150	4145	4145	4145	4145	0
41	20241017	191700	557476150	4145	4145	4145	4145	0
42	20241017	191600	557476150	4145	4145	4145	4145	0
43	20241017	191500	557476150	4145	4145	4145	4145	0
44	20241017	191400	557476150	4145	4145	4145	4145	0
45	20241017	191300	557476150	4145	4145	4145	4145	0
46	20241017	191200	557476150	4145	4145	4145	4145	0
47	20241017	191100	557476150	4145	4145	4145	4145	0
48	20241017	191000	557476150	4145	4145	4145	4145	0
49	20241017	190900	557476150	4145	4145	4145	4145	0
50	20241017	190800	557476150	4145	4145	4145	4145	0
51	20241017	190700	557476150	4145	4145	4145	4145	0
52	20241017	190600	557476150	4145	4145	4145	4145	0
53	20241017	190500	557476150	4145	4145	4145	4145	0
54	20241017	190400	557476150	4145	4145	4145	4145	0
55	20241017	190300	557476150	4145	4145	4145	4145	0
56	20241017	190200	557476150	4145	4145	4145	4145	0
57	20241017	190100	557476150	4145	4145	4145	4145	0
58	20241017	190000	557476150	4145	4145	4145	4145	0
59	20241017	185900	557476150	4145	4145	4145	4145	0
60	20241017	185800	557476150	4145	4145	4145	4145	0
61	20241017	185700	557476150	4145	4145	4145	4145	0
62	20241017	185600	557476150	4145	4145	4145	4145	1182
63	20241017	185500	557476150	4145	4145	4145	4145	0
64	20241017	185400	557476150	4145	4145	4145	4145	0
65	20241017	185300	557476150	4145	4145	4145	4145	0
66	20241017	185200	557476150	4145	4145	4145	4145	0
67	20241017	185100	557476150	4145	4145	4145	4145	0
68	20241017	185000	557476150	4145	4145	4145	4145	0
69	20241017	184900	557476150	4145	4145	4145	4145	0
70	20241017	184800	557476150	4145	4145	4145	4145	0
71	20241017	184700	557476150	4145	4145	4145	4145	0
72	20241017	184600	557476150	4145	4145	4145	4145	0
73	20241017	184500	557476150	4145	4145	4145	4145	0
74	20241017	184400	557476150	4145	4145	4145	4145	0
75	20241017	184300	557476150	4145	4145	4145	4145	0
76	20241017	184200	557476150	4145	4145	4145	4145	0
77	20241017	184100	557476150	4145	4145	4145	4145	0
78	20241017	184000	557476150	4145	4145	4145	4145	0
79	20241017	183900	557476150	4145	4145	4145	4145	0
80	20241017	183800	557476150	4145	4145	4145	4145	0
81	20241017	183700	557476150	4145	4145	4145	4145	0
82	20241017	183600	557476150	4145	4145	4145	4145	0
83	20241017	183500	557476150	4145	4145	4145	4145	0
84	20241017	183400	557476150	4145	4145	4145	4145	0
85	20241017	183300	557476150	4145	4145	4145	4145	0
86	20241017	183200	557476150	4145	4145	4145	4145	0
87	20241017	183100	557476150	4145	4145	4145	4145	0
88	20241017	183000	557476150	4145	4145	4145	4145	0
89	20241017	182900	557476150	4145	4145	4145	4145	0
90	20241017	182800	557476150	4145	4145	4145	4145	0
91	20241017	182700	557476150	4145	4145	4145	4145	0
92	20241017	182600	557476150	4145	4145	4145	4145	1182
93	20241017	182500	557476150	4145	4145	4145	4145	0
94	20241017	182400	557476150	4145	4145	4145	4145	0
95	20241017	182300	557476150	4145	4145	4145	4145	0
96	20241017	182200	557476150	4145	4145	4145	4145	0
97	20241017	182100	557476150	4145	4145	4145	4145	0
98	20241017	182000	557476150	4145	4145	4145	4145	0
99	20241017	181900	557476150	4145	4145	4145	4145	0
100	20241017	181800	557476150	4145	4145	4145	4145	0
101	20241017	181700	557476150	4145	4145	4145	4145	0
102	20241017	181600	557476150	4145	4145	4145	4145	0
103	20241017	181500	557476150	4145	4145	4145	4145	0
104	20241017	181400	557476150	4145	4145	4145	4145	0
105	20241017	181300	557476150	4145	4145	4145	4145	0
106	20241017	181200	557476150	4145	4145	4145	4145	0
107	20241017	181100	557476150	4145	4145	4145	4145	0
108	20241017	181000	557476150	4145	4145	4145	4145	0
109	20241017	180900	557476150	4145	4145	4145	4145	0
110	20241017	180800	557476150	4145	4145	4145	4145	0
111	20241017	180700	557476150	4145	4145	4145	4145	0
112	20241017	180600	557476150	4145	4145	4145	4145	0
113	20241017	180500	557476150	4145	4145	4145	4145	0
114	20241017	180400	557476150	4145	4145	4145	4145	0
115	20241017	180300	557476150	4145	4145	4145	4145	0
116	20241017	180200	557476150	4145	4145	4145	4145	0
117	20241017	180100	557476150	4145	4145	4145	4145	0
118	20241017	180000	557476150	4145	4145	4145	4145	0
119	20241017	175900	557476150	4145	4145	4145	4145	0
120	20241017	175800	557476150	4145	4145	4145	4145	0
121	20241017	175700	557476150	4145	4145	4145	4145	0
122	20241017	175600	557476150	4145	4145	4145	4145	1182
123	20241017	175500	557476150	4145	4145	4145	4145	0
124	20241017	175400	557476150	4145	4145	4145	4145	0
125	20241017	175300	557476150	4145	4145	4145	4145	0
126	20241017	175200	557476150	4145	4145	4145	4145	0
127	20241017	175100	557476150	4145	4145	4145	4145	0
128	20241017	175000	557476150	4145	4145	4145	4145	0
129	20241017	174900	557476150	4145	4145	4145	4145	0
130	20241017	174800	557476150	4145	4145	4145	4145	0
131	20241017	174700	557476150	4145	4145	4145	4145	0
132	20241017	174600	557476150	4145	4145	4145	4145	0
133	20241017	174500	557476150	4145	4145	4145	4145	0
134	20241017	174400	557476150	4145	4145	4145	4145	0
135	20241017	174300	557476150	4145	4145	4145	4145	0
136	20241017	174200	557476150	4145	4145	4145	4145	0
137	20241017	174100	557476150	4145	4145	4145	4145	0
138	20241017	174000	557476150	4145	4145	4145	4145	0
139	20241017	173900	557476150	4145	4145	4145	4145	0
140	20241017	173800	557476150	4145	4145	4145	4145	0
141	20241017	173700	557476150	4145	4145	4145	4145	0
142	20241017	173600	557476150	4145	4145	4145	4145	0
143	20241017	173500	557476150	4145	4145	4145	4145	0
144	20241017	173400	557476150	4145	4145	4145	4145	0
145	20241017	173300	557476150	4145	4145	4145	4145	0
146	20241017	173200	557476150	4145	4145	4145	4145	0
147	20241017	173100	557476150	4145	4145	4145	4145	0
148	20241017	173000	557476150	4145	4145	4145	4145	0
149	20241017	172900	557476150	4145	4145	4145	4145	0
150	20241017	172800	557476150	4145	4145	4145	4145	0
151	20241017	172700	557476150	4145	4145	4145	4145	0
152	20241017	172600	557476150	4145	4145	4145	4145	1182
153	20241017	172500	557476150	4145	4145	4145	4145	0
154	20241017	172400	557476150	4145	4145	4145	4145	0
155	20241017	172300	557476150	4145	4145	4145	4145	0
156	20241017	172200	557476150	4145	4145	4145	4145	0
157	20241017	172100	557476150	4145	4145	4145	4145	0
158	20241017	172000	557476150	4145	4145	4145	4145	0
159	20241017	171900	557476150	4145	4145	4145	4145	0
160	20241017	171800	557476150	4145	4145	4145	4145	0
161	20241017	171700	557476150	4145	4145	4145	4145	0
162	20241017	171600	557476150	4145	4145	4145	4145	0
163	20241017	171500	557476150	4145	4145	4145	4145	0
164	20241017	171400	557476150	4145	4145	4145	4145	0
165	20241017	171300	557476150	4145	4145	4145	4145	0
166	20241017	171200	557476150	4145	4145	4145	4145	0
167	20241017	171100	557476150	4145	4145	4145	4145	0
168	20241017	171000	557476150	4145	4145	4145	4145	0
169	20241017	170900	557476150	4145	4145	4145	4145	0
170	20241017	170800	557476150	4145	4145	4145	4145	0
171	20241017	170700	557476150	4145	4145	4145	4145	0
172	20241017	170600	557476150	4145	4145	4145	4145	0
173	20241017	170500	557476150	4145	4145	4145	4145	0
174	20241017	170400	557476150	4145	4145	4145	4145	0
175	20241017	170300	557476150	4145	4145	4145	4145	0
176	20241017	170200	557476150	4145	4145	4145	4145	0
177	20241017	170100	557476150	4145	4145	4145	4145	0
178	20241017	170000	557476150	4145	4145	4145	4145	0
179	20241017	165900	557476150	4145	4145	4145	4145	0
180	20241017	165800	557476150	4145	4145	4145	4145	0
181	20241017	165700	557476150	4145	4145	4145	4145	0
182	20241017	165600	557476150	4145	4145	4145	4145	1182
183	20241017	165500	557476150	4145	4145	4145	4145	0
184	20241017	165400	557476150	4145	4145	4145	4145	0
185	20241017	165300	557476150	4145	4145	4145	4145	0
186	20241017	165200	557476150	4145	4145	4145	4145	0
187	20241017	165100	557476150	4145	4145	4145	4145	0
188	20241017	165000	557476150	4145	4145	4145	4145	0
189	20241017	164900	557476150	4145	4145	4145	4145	0
190	20241017	164800	557476150	4145	4145	4145	4145	0
191	20241017	164700	557476150	4145	4145	4145	4145	0
192	20241017	164600	557476150	4145	4145	4145	4145	0
193	20241017	164500	557476150	4145	4145	4145	4145	0
194	20241017	164400	557476150	4145	4145	4145	4145	0
195	20241017	164300	557476150	4145	4145	4145	4145	0
196	20241017	164200	557476150	4145	4145	4145	4145	0
197	20241017	164100	557476150	4145	4145	4145	4145	0
198	20241017	164000	557476150	4145	4145	4145	4145	0
199	20241017	163900	557476150	4145	4145	4145	4145	0
200	20241017	163800	557476150	4145	4145	4145	4145	0
201	20241017	163700	557476150	4145	4145	4145	4145	0
202	20241017	163600	557476150	4145	4145	4145	4145	0
203	20241017	163500	557476150	4145	4145	4145	4145	0
204	20241017	163400	557476150	4145	4145	4145	4145	0
205	20241017	163300	557476150	4145	4145	4145	4145	0
206	20241017	163200	557476150	4145	4145	4145	4145	0
207	20241017	163100	557476150	4145	4145	4145	4145	0
208	20241017	163000	557476150	4145	4145	4145	4145	0
209	20241017	162900	557476150	4145	4145	4145	4145	0
210	20241017	162800	557476150	4145	4145	4145	4145	0
211	20241017	162700	557476150	4145	4145	4145	4145	0
212	20241017	162600	557476150	4145	4145	4145	4145	1182
213	20241017	162500	557476150	4145	4145	4145	4145	0
214	20241017	162400	557476150	4145	4145	4145	4145	0
215	20241017	162300	557476150	4145	4145	4145	4145	0
216	20241017	162200	557476150	4145	4145	4145	4145	0
217	20241017	162100	557476150	4145	4145	4145	4145	0
218	20241017	162000	557476150	4145	4145	4145	4145	0
219	20241017	161900	557476150	4145	4145	4145	4145	0
220	20241017	161800	557476150	4145	4145	4145	4145	0
221	20241017	161700	557476150	4145	4145	4145	4145	0
222	20241017	161600	557476150	4145	4145	4145	4145	0
223	20241017	161500	557476150	4145	4145	4145	4145	0
224	20241017	161400	557476150	4145	4145	4145	4145	0
225	20241017	161300	557476150	4145	4145	4145	4145	0
226	20241017	161200	557476150	4145	4145	4145	4145	0
227	20241017	161100	557476150	4145	4145	4145	4145	0
228	20241017	161000	557476150	4145	4145	4145	4145	0
229	20241017	160900	557476150	4145	4145	4145	4145	0
230	20241017	160800	557476150	4145	4145	4145	4145	0
231	20241017	160700	557476150	4145	4145	4145	4145	0
232	20241017	160600	557476150	4145	4145	4145	4145	0
233	20241017	160500	557476150	4145	4145	4145	4145	0
234	20241017	160400	557476150	4145	4145	4145	4145	0
235	20241017	160300	557476150	4145	4145	4145	4145	0
236	20241017	160200	557476150	4145	4145	4145	4145	0
237	20241017	160100	557476150	4145	4145	4145	4145	0
238	20241017	160000	557476150	4145	4145	4145	4145	0
239	20241017	155900	557476150	4145	4145	4145	4145	0
240	20241017	155800	557476150	4145	4145	4145	4145	0
241	20241017	155700	557476150	4145	4145	4145	4145	0
242	20241017	155600	557476150	4145	4145	4145	4145	1182
243	20241017	155500	557476150	4145	4145	4145	4145	0
244	20241017	155400	557476150	4145	4145	4145	4145	0
245	20241017	155300	557476150	4145	4145	4145	4145	0
246	20241017	155200	557476150	4145	4145	4145	4145	0
247	20241017	155100	557476150	4145	4145	4145	4145	0
248	20241017	155000	557476150	4145	4145	4145	4145	0
249	20241017	154900	557476150	4145	4145	4145	4145	0
250	20241017	154800	557476150	4145	4145	4145	4145	0
251	20241017	154700	557476150	4145	4145	4145	4145	0
252	20241017	154600	557476150	4145	4145	4145	4145	0
253	20241017	154500	557476150	4145	4145	4145	4145	0
254	20241017	154400	557476150	4145	4145	4145	4145	0
255	20241017	154300	557476150	4145	4145	4145	4145	0
256	20241017	154200	557476150	4145	4145	4145	4145	0
257	20241017	154100	557476150	4145	4145	4145	4145	0
258	20241017	154000	557476150	4145	4145	4145	4145	0
259	20241017	153900	557476150	4145	4145	4145	4145	0
260	20241017	153800	557476150	4145	4145	4145	4145	0
261	20241017	153700	557476150	4145	4145	4145	4145	0
262	20241017	153600	557476150	4145	4145	4145	4145	0
263	20241017	153500	557476150	4145	4145	4145	4145	0
264	20241017	153400	557476150	4145	4145	4145	4145	0
265	20241017	153300	557476150	4145	4145	4145	4145	0
266	20241017	153200	557476150	4145	4145	4145	4145	0
267	20241017	153100	557476150	4145	4145	4145	4145	0
268	20241017	153000	557476150	4145	4145	4145	4145	1182
269	20241017	152900	552576760	4145	4145	4145	4145	0
270	20241017	152800	552576760	4145	4145	4145	4145	0
271	20241017	152700	552576760	4145	4145	4145	4145	0
272	20241017	152600	552576760	4145	4145	4145	4145	0
273	20241017	152500	552576760	4145	4145	4145	4145	0
274	20241017	152400	552576760	4145	4145	4145	4145	0
275	20241017	152300	552576760	4145	4145	4145	4145	0
276	20241017	152200	552576760	4145	4145	4145	4145	0
277	20241017	152100	552576760	4145	4145	4145	4145	0
278	20241017	152000	552576760	4145	4145	4145	4145	0
279	20241017	151900	552576760	4145	4150	4150	4145	1382
280	20241017	151800	546846175	4145	4145	4145	4145	140
281	20241017	151700	546265875	4145	4150	4155	4145	1603
282	20241017	151600	539617695	4150	4145	4150	4145	2096
283	20241017	151500	530919310	4145	4150	4150	4145	1822
284	20241017	151400	523360110	4150	4150	4150	4150	2
285	20241017	151300	523351810	4150	4150	4150	4150	0
286	20241017	151200	523351810	4150	4150	4150	4150	100
287	20241017	151100	522936810	4145	4145	4145	4145	50
288	20241017	151000	522729560	4145	4145	4145	4145	0
289	20241017	150900	522729560	4145	4145	4145	4145	0
290	20241017	150800	522729560	4145	4145	4145	4145	1
291	20241017	150700	522725415	4140	4140	4140	4140	0
292	20241017	150600	522725415	4140	4140	4140	4140	1001
293	20241017	150500	518581275	4130	4130	4130	4130	0
294	20241017	150400	518581275	4130	4130	4130	4130	172
295	20241017	150300	517870915	4130	4130	4130	4130	0
296	20241017	150200	517870915	4130	4130	4130	4130	0
297	20241017	150100	517870915	4130	4130	4130	4130	0
298	20241017	150000	517870915	4130	4130	4130	4130	0
299	20241017	145900	517870915	4130	4130	4130	4130	0
300	20241017	145800	517870915	4130	4130	4130	4130	1000
301	20241017	145700	513740915	4140	4140	4140	4140	0
302	20241017	145600	513740915	4140	4135	4140	4135	320
303	20241017	145500	512416670	4125	4125	4125	4125	0
304	20241017	145400	512416670	4125	4135	4135	4125	7489
305	20241017	145300	481513960	4140	4140	4140	4140	289
306	20241017	145200	480317500	4135	4140	4140	4135	3000
307	20241017	145100	467905810	4140	4140	4140	4140	0
308	20241017	145000	467905810	4140	4140	4140	4140	0
309	20241017	144900	467905810	4140	4140	4140	4140	0
310	20241017	144800	467905810	4140	4170	4170	4140	323
311	20241017	144700	466559665	4170	4150	4170	4150	2
312	20241017	144600	466551345	4150	4150	4150	4150	0
313	20241017	144500	466551345	4150	4150	4150	4150	1
314	20241017	144400	466547195	4150	4150	4150	4150	551
315	20241017	144300	464260545	4150	4150	4150	4150	1
316	20241017	144200	464256395	4165	4165	4165	4165	0
317	20241017	144100	464256395	4165	4165	4165	4165	1
318	20241017	144000	464252230	4150	4150	4150	4150	0
319	20241017	143900	464252230	4150	4150	4150	4150	0
320	20241017	143800	464252230	4150	4150	4150	4150	0
321	20241017	143700	464252230	4150	4150	4150	4150	0
322	20241017	143600	464252230	4150	4150	4150	4150	0
323	20241017	143500	464252230	4150	4150	4150	4150	1
324	20241017	143400	464248080	4170	4150	4170	4150	131
325	20241017	143300	463704410	4155	4155	4155	4155	0
326	20241017	143200	463704410	4155	4155	4155	4155	0
327	20241017	143100	463704410	4155	4160	4160	4155	2000
328	20241017	143000	455394105	4155	4155	4155	4155	0
329	20241017	142900	455394105	4155	4155	4155	4155	2
330	20241017	142800	455385795	4155	4155	4155	4155	0
331	20241017	142700	455385795	4155	4155	4155	4155	2
332	20241017	142600	455377485	4155	4155	4155	4155	10
333	20241017	142500	455335935	4175	4175	4175	4175	0
334	20241017	142400	455335935	4175	4175	4175	4175	0
335	20241017	142300	455335935	4175	4175	4175	4150	112
336	20241017	142200	454868560	4175	4175	4175	4175	1
337	20241017	142100	454864385	4150	4150	4150	4150	5000
338	20241017	142000	434114385	4155	4155	4155	4155	0
339	20241017	141900	434114385	4155	4150	4155	4150	110
340	20241017	141800	433657535	4155	4155	4155	4155	0
341	20241017	141700	433657535	4155	4155	4155	4155	0
342	20241017	141600	433657535	4155	4155	4155	4155	0
343	20241017	141500	433657535	4155	4155	4155	4155	0
344	20241017	141400	433657535	4155	4155	4155	4155	0
345	20241017	141300	433657535	4155	4155	4155	4155	1
346	20241017	141200	433653380	4145	4145	4145	4145	0
347	20241017	141100	433653380	4145	4145	4145	4145	0
348	20241017	141000	433653380	4145	4145	4145	4145	2
349	20241017	140900	433645090	4155	4155	4155	4155	955
350	20241017	140800	429677065	4155	4155	4155	4155	0
351	20241017	140700	429677065	4155	4155	4155	4155	0
352	20241017	140600	429677065	4155	4155	4155	4155	100
353	20241017	140500	429261565	4155	4155	4155	4155	1400
354	20241017	140400	423444565	4155	4155	4155	4155	0
355	20241017	140300	423444565	4155	4155	4155	4155	0
356	20241017	140200	423444565	4155	4155	4155	4155	0
357	20241017	140100	423444565	4155	4155	4155	4155	1
358	20241017	140000	423440410	4155	4155	4155	4140	12
359	20241017	135900	423390700	4140	4140	4140	4140	0
360	20241017	135800	423390700	4140	4140	4140	4140	0
361	20241017	135700	423390700	4140	4140	4140	4140	0
362	20241017	135600	423390700	4140	4140	4140	4140	0
363	20241017	135500	423390700	4140	4140	4140	4140	1
364	20241017	135400	423386560	4155	4155	4155	4155	0
365	20241017	135300	423386560	4155	4155	4155	4155	0
366	20241017	135200	423386560	4155	4155	4155	4155	0
367	20241017	135100	423386560	4155	4155	4155	4155	500
368	20241017	135000	421309060	4140	4140	4140	4140	1
369	20241017	134900	421304920	4130	4130	4130	4130	0
370	20241017	134800	421304920	4130	4130	4130	4130	0
371	20241017	134700	421304920	4130	4130	4130	4130	0
372	20241017	134600	421304920	4130	4140	4140	4130	30
373	20241017	134500	421181010	4130	4140	4140	4130	743
374	20241017	134400	418111125	4125	4135	4135	4125	600
375	20241017	134300	415634555	4145	4145	4145	4145	0
376	20241017	134200	415634555	4145	4145	4145	4145	0
377	20241017	134100	415634555	4145	4145	4145	4145	133
378	20241017	134000	415083270	4130	4145	4145	4130	2
379	20241017	133900	415074995	4145	4145	4145	4145	0
380	20241017	133800	415074995	4145	4145	4145	4145	1
381	20241017	133700	415070850	4130	4130	4130	4130	0
382	20241017	133600	415070850	4130	4130	4130	4130	0
383	20241017	133500	415070850	4130	4130	4130	4130	0
384	20241017	133400	415070850	4130	4145	4145	4130	7000
385	20241017	133300	386154175	4145	4145	4145	4145	2
386	20241017	133200	386145885	4145	4145	4145	4145	501
387	20241017	133100	384069240	4160	4160	4160	4160	0
388	20241017	133000	384069240	4160	4160	4160	4160	0
389	20241017	132900	384069240	4160	4160	4160	4160	0
390	20241017	132800	384069240	4160	4155	4160	4155	91
391	20241017	132700	383690840	4160	4160	4160	4160	0
392	20241017	132600	383690840	4160	4160	4160	4160	0
393	20241017	132500	383690840	4160	4160	4160	4160	0
394	20241017	132400	383690840	4160	4155	4160	4155	73
395	20241017	132300	383387475	4135	4150	4150	4135	933
396	20241017	132200	379516260	4150	4150	4150	4150	0
397	20241017	132100	379516260	4150	4150	4150	4150	0
398	20241017	132000	379516260	4150	4170	4170	4150	4
399	20241017	131900	379499600	4175	4175	4175	4175	0
400	20241017	131800	379499600	4175	4160	4175	4150	8400
401	20241017	131700	344572195	4150	4190	4190	4150	3275
402	20241017	131600	330942195	4190	4190	4190	4190	0
403	20241017	131500	330942195	4190	4195	4195	4190	140
404	20241017	131400	330354900	4195	4195	4195	4195	0
405	20241017	131300	330354900	4195	4200	4200	4195	93
406	20241017	131200	329964305	4200	4200	4200	4200	1878
407	20241017	131100	322076705	4200	4200	4200	4200	0
408	20241017	131000	322076705	4200	4200	4200	4200	0
409	20241017	130900	322076705	4200	4200	4200	4200	0
410	20241017	130800	322076705	4200	4200	4200	4200	397
411	20241017	130700	320409305	4200	4210	4210	4200	2
412	20241017	130600	320400895	4205	4205	4205	4205	0
413	20241017	130500	320400895	4205	4205	4205	4205	57
414	20241017	130400	320161210	4205	4220	4220	4205	2
415	20241017	130300	320152785	4205	4205	4205	4205	0
416	20241017	130200	320152785	4205	4210	4215	4205	7
417	20241017	130100	320123305	4210	4215	4215	4210	1017
418	20241017	130000	315840505	4215	4215	4215	4215	0
419	20241017	125900	315840505	4215	4215	4215	4215	89
420	20241017	125800	315465370	4230	4230	4230	4230	0
421	20241017	125700	315465370	4230	4230	4230	4215	3
422	20241017	125600	315452695	4230	4230	4230	4230	3
423	20241017	125500	315440005	4225	4225	4225	4225	400
424	20241017	125400	313750005	4210	4215	4215	4210	191
425	20241017	125300	312944945	4215	4215	4215	4215	100
426	20241017	125200	312523445	4215	4215	4215	4215	0
427	20241017	125100	312523445	4215	4230	4230	4210	157
428	20241017	125000	311861000	4235	4235	4235	4235	10
429	20241017	124900	311818650	4240	4240	4240	4240	0
430	20241017	124800	311818650	4240	4240	4240	4240	0
431	20241017	124700	311818650	4240	4240	4240	4240	0
432	20241017	124600	311818650	4240	4240	4240	4240	30
433	20241017	124500	311691450	4240	4215	4240	4215	38
434	20241017	124400	311531030	4240	4240	4240	4240	50
435	20241017	124300	311319030	4240	4240	4240	4240	0
436	20241017	124200	311319030	4240	4240	4240	4240	36
437	20241017	124100	311166390	4235	4225	4235	4225	501
438	20241017	124000	309045000	4220	4220	4220	4220	220
439	20241017	123900	308116600	4215	4215	4215	4215	0
440	20241017	123800	308116600	4215	4215	4215	4215	109
441	20241017	123700	307657165	4195	4210	4210	4195	1000
442	20241017	123600	303461185	4210	4210	4210	4210	3
443	20241017	123500	303448555	4210	4210	4210	4210	147
444	20241017	123400	302829685	4200	4205	4205	4200	468
445	20241017	123300	300864075	4210	4210	4210	4210	4
446	20241017	123200	300847235	4230	4230	4230	4230	108
447	20241017	123100	300390395	4230	4210	4230	4210	340
448	20241017	123000	298958195	4235	4235	4235	4235	14
449	20241017	122900	298898905	4235	4235	4240	4210	371
450	20241017	122800	297329540	4235	4200	4235	4200	1730
451	20241017	122700	290049835	4200	4220	4220	4200	150
452	20241017	122600	289418835	4215	4195	4215	4195	3828
453	20241017	122500	273308675	4185	4185	4185	4185	44
454	20241017	122400	273124535	4185	4185	4185	4185	0
455	20241017	122300	273124535	4185	4185	4185	4185	20
456	20241017	122200	273040835	4200	4200	4200	4200	0
457	20241017	122100	273040835	4200	4200	4200	4200	100
458	20241017	122000	272620835	4200	4200	4200	4200	0
459	20241017	121900	272620835	4200	4200	4200	4200	2
460	20241017	121800	272612435	4200	4200	4200	4200	441
461	20241017	121700	270760235	4190	4190	4190	4190	0
462	20241017	121600	270760235	4190	4190	4190	4190	0
463	20241017	121500	270760235	4190	4190	4190	4190	10
464	20241017	121400	270718335	4195	4195	4195	4195	0
465	20241017	121300	270718335	4195	4200	4200	4195	21
466	20241017	121200	270630225	4200	4185	4200	4185	4188
467	20241017	121100	253091805	4180	4180	4180	4180	0
468	20241017	121000	253091805	4180	4180	4180	4180	0
469	20241017	120900	253091805	4180	4180	4180	4180	60
470	20241017	120800	252841005	4180	4180	4180	4180	0
471	20241017	120700	252841005	4180	4180	4180	4180	0
472	20241017	120600	252841005	4180	4180	4180	4180	0
473	20241017	120500	252841005	4180	4175	4180	4175	270
474	20241017	120400	251712605	4175	4175	4175	4175	0
475	20241017	120300	251712605	4175	4175	4175	4175	0
476	20241017	120200	251712605	4175	4175	4175	4175	0
477	20241017	120100	251712605	4175	4175	4175	4175	0
478	20241017	120000	251712605	4175	4175	4175	4175	0
479	20241017	115900	251712605	4175	4175	4175	4175	0
480	20241017	115800	251712605	4175	4160	4175	4160	2
481	20241017	115700	251704270	4160	4160	4160	4160	0
482	20241017	115600	251704270	4160	4160	4160	4160	0
483	20241017	115500	251704270	4160	4160	4160	4160	2000
484	20241017	115400	243384270	4180	4180	4180	4180	0
485	20241017	115300	243384270	4180	4180	4180	4180	0
486	20241017	115200	243384270	4180	4180	4180	4180	0
487	20241017	115100	243384270	4180	4180	4180	4180	0
488	20241017	115000	243384270	4180	4180	4180	4180	0
489	20241017	114900	243384270	4180	4180	4180	4180	0
490	20241017	114800	243384270	4180	4145	4180	4145	6194
491	20241017	114700	217623590	4145	4145	4145	4145	0
492	20241017	114600	217623590	4145	4145	4145	4145	381
493	20241017	114500	216044345	4145	4145	4145	4145	191
494	20241017	114400	215252650	4125	4125	4125	4125	0
495	20241017	114300	215252650	4125	4125	4125	4125	626
496	20241017	114200	212670400	4125	4125	4125	4125	0
497	20241017	114100	212670400	4125	4125	4125	4125	2000
498	20241017	114000	204420400	4150	4125	4150	4125	1085
499	20241017	113900	199942650	4125	4125	4125	4125	0
500	20241017	113800	199942650	4125	4125	4125	4125	0
501	20241017	113700	199942650	4125	4125	4125	4125	0
502	20241017	113600	199942650	4125	4125	4125	4125	161
503	20241017	113500	199278525	4125	4125	4125	4125	0
504	20241017	113400	199278525	4125	4125	4125	4125	0
505	20241017	113300	199278525	4125	4125	4125	4125	0
506	20241017	113200	199278525	4125	4135	4150	4125	1773
507	20241017	113100	191941790	4120	4120	4120	4120	163
508	20241017	113000	191270230	4135	4120	4135	4120	2
509	20241017	112900	191261975	4145	4145	4145	4145	0
510	20241017	112800	191261975	4145	4145	4145	4145	0
511	20241017	112700	191261975	4145	4145	4145	4145	0
512	20241017	112600	191261975	4145	4115	4145	4115	501
513	20241017	112500	189200330	4120	4120	4120	4120	0
514	20241017	112400	189200330	4120	4120	4120	4120	5000
515	20241017	112300	168600330	4145	4145	4145	4145	1
516	20241017	112200	168596185	4125	4130	4130	4125	142
517	20241017	112100	168010170	4150	4150	4150	4150	0
518	20241017	112000	168010170	4150	4150	4150	4150	0
519	20241017	111900	168010170	4150	4150	4150	4150	0
520	20241017	111800	168010170	4150	4150	4150	4150	0
521	20241017	111700	168010170	4150	4150	4150	4150	0
522	20241017	111600	168010170	4150	4150	4150	4150	10
523	20241017	111500	167968670	4155	4155	4155	4155	0
524	20241017	111400	167968670	4155	4155	4155	4155	0
525	20241017	111300	167968670	4155	4155	4155	4155	0
526	20241017	111200	167968670	4155	4155	4155	4155	0
527	20241017	111100	167968670	4155	4155	4155	4155	0
528	20241017	111000	167968670	4155	4135	4155	4135	188
529	20241017	110900	167190370	4130	4130	4130	4130	0
530	20241017	110800	167190370	4130	4130	4130	4130	0
531	20241017	110700	167190370	4130	4130	4130	4130	10
532	20241017	110600	167149070	4130	4130	4130	4130	0
533	20241017	110500	167149070	4130	4130	4130	4130	51
534	20241017	110400	166938440	4105	4105	4105	4105	0
535	20241017	110300	166938440	4105	4105	4105	4105	0
536	20241017	110200	166938440	4105	4110	4110	4105	549
537	20241017	110100	164684310	4100	4100	4100	4100	0
538	20241017	110000	164684310	4100	4100	4100	4100	0
539	20241017	105900	164684310	4100	4100	4100	4100	0
540	20241017	105800	164684310	4100	4115	4115	4100	1641
541	20241017	105700	157948820	4115	4115	4115	4115	352
542	20241017	105600	156500340	4115	4115	4115	4115	300
543	20241017	105500	155265840	4105	4135	4135	4105	4990
544	20241017	105400	134744045	4135	4135	4135	4135	463
545	20241017	105300	132829540	4130	4130	4130	4130	500
546	20241017	105200	130764540	4135	4135	4135	4135	20
547	20241017	105100	130681840	4140	4140	4140	4140	10
548	20241017	105000	130640440	4140	4140	4140	4140	0
549	20241017	104900	130640440	4140	4140	4140	4130	4100
550	20241017	104800	113693965	4145	4145	4145	4145	210
551	20241017	104700	112823515	4145	4150	4150	4145	46
552	20241017	104600	112632760	4155	4155	4155	4155	0
553	20241017	104500	112632760	4155	4155	4155	4155	3
554	20241017	104400	112620295	4155	4150	4155	4150	255
555	20241017	104300	111562030	4160	4160	4160	4160	0
556	20241017	104200	111562030	4160	4160	4160	4160	1
557	20241017	104100	111557870	4160	4160	4160	4160	40
558	20241017	104000	111391470	4160	4160	4160	4160	4561
559	20241017	103900	92417710	4160	4145	4160	4145	53
560	20241017	103800	92197980	4145	4145	4145	4145	0
561	20241017	103700	92197980	4145	4145	4145	4145	7
562	20241017	103600	92168965	4145	4145	4145	4145	0
563	20241017	103500	92168965	4145	4145	4145	4145	0
564	20241017	103400	92168965	4145	4145	4145	4145	0
565	20241017	103300	92168965	4145	4150	4150	4145	16
566	20241017	103200	92102625	4145	4145	4145	4145	81
567	20241017	103100	91766880	4175	4175	4175	4175	21
568	20241017	103000	91679205	4145	4150	4175	4145	1187
569	20241017	102900	86758070	4150	4155	4155	4150	2000
570	20241017	102800	78456280	4180	4180	4180	4180	0
571	20241017	102700	78456280	4180	4180	4180	4180	0
572	20241017	102600	78456280	4180	4180	4180	4180	0
573	20241017	102500	78456280	4180	4180	4180	4180	0
574	20241017	102400	78456280	4180	4180	4180	4180	0
575	20241017	102300	78456280	4180	4180	4180	4180	0
576	20241017	102200	78456280	4180	4180	4180	4180	0
577	20241017	102100	78456280	4180	4180	4180	4180	1
578	20241017	102000	78452100	4160	4155	4160	4155	54
579	20241017	101900	78227710	4155	4170	4170	4155	702
580	20241017	101800	75307205	4180	4180	4180	4180	0
581	20241017	101700	75307205	4180	4180	4180	4180	0
582	20241017	101600	75307205	4180	4180	4180	4180	0
583	20241017	101500	75307205	4180	4180	4180	4180	3
584	20241017	101400	75294665	4160	4160	4160	4160	0
585	20241017	101300	75294665	4160	4160	4160	4160	500
586	20241017	101200	73214665	4160	4160	4160	4160	0
587	20241017	101100	73214665	4160	4160	4160	4160	0
588	20241017	101000	73214665	4160	4160	4160	4160	100
589	20241017	100900	72798665	4160	4160	4160	4160	31
590	20241017	100800	72669705	4185	4185	4185	4185	0
591	20241017	100700	72669705	4185	4185	4185	4185	4
592	20241017	100600	72652965	4185	4185	4185	4185	52
593	20241017	100500	72435345	4185	4185	4185	4185	150
594	20241017	100400	71807595	4185	4185	4185	4185	0
595	20241017	100300	71807595	4185	4185	4185	4185	6
596	20241017	100200	71782485	4155	4160	4160	4155	305
597	20241017	100100	70514895	4160	4175	4175	4160	737
598	20241017	100000	67443415	4175	4175	4175	4175	0
599	20241017	095900	67443415	4175	4175	4175	4175	300
600	20241017	095800	66190915	4195	4195	4195	4195	0
601	20241017	095700	66190915	4195	4195	4195	4195	0
602	20241017	095600	66190915	4195	4195	4195	4195	0
603	20241017	095500	66190915	4195	4195	4195	4195	0
604	20241017	095400	66190915	4195	4195	4195	4195	0
605	20241017	095300	66190915	4195	4195	4195	4195	15
606	20241017	095200	66127990	4195	4195	4195	4195	10
607	20241017	095100	66086040	4200	4200	4200	4200	0
608	20241017	095000	66086040	4200	4200	4200	4200	50
609	20241017	094900	65876040	4205	4205	4205	4205	0
610	20241017	094800	65876040	4205	4205	4205	4205	0
611	20241017	094700	65876040	4205	4205	4205	4205	1
612	20241017	094600	65871835	4150	4195	4195	4150	3030
613	20241017	094500	53252520	4200	4200	4200	4200	1344
614	20241017	094400	47607720	4195	4190	4195	4185	555
615	20241017	094300	45283150	4185	4185	4185	4185	0
616	20241017	094200	45283150	4185	4185	4185	4185	783
617	20241017	094100	42006295	4190	4185	4190	4185	28
618	20241017	094000	41889015	4185	4185	4185	4185	45
619	20241017	093900	41700690	4175	4175	4175	4175	417
620	20241017	093800	39959715	4175	4175	4175	4175	0
621	20241017	093700	39959715	4175	4175	4175	4175	0
622	20241017	093600	39959715	4175	4180	4180	4175	121
623	20241017	093500	39454470	4180	4180	4180	4180	200
624	20241017	093400	38618470	4185	4185	4185	4185	0
625	20241017	093300	38618470	4185	4185	4185	4185	325
626	20241017	093200	37258345	4185	4185	4185	4185	369
627	20241017	093100	35714080	4185	4185	4185	4185	225
628	20241017	093000	34772455	4185	4185	4185	4185	43
629	20241017	092900	34592500	4175	4175	4175	4175	0
630	20241017	092800	34592500	4175	4175	4175	4175	0
631	20241017	092700	34592500	4175	4175	4175	4175	0
632	20241017	092600	34592500	4175	4175	4175	4175	0
633	20241017	092500	34592500	4175	4185	4185	4175	676
634	20241017	092400	31767955	4185	4185	4185	4185	20
635	20241017	092300	31684255	4180	4180	4180	4180	0
636	20241017	092200	31684255	4180	4180	4180	4180	1
637	20241017	092100	31680075	4175	4175	4175	4175	0
638	20241017	092000	31680075	4175	4175	4175	4175	0
639	20241017	091900	31680075	4175	4175	4175	4175	2
640	20241017	091800	31671725	4175	4180	4180	4175	52
641	20241017	091700	31454600	4175	4175	4175	4175	4
642	20241017	091600	31437900	4180	4175	4180	4175	916
643	20241017	091500	27610870	4175	4175	4175	4175	4
644	20241017	091400	27594170	4175	4180	4180	4175	302
645	20241017	091300	26333285	4175	4185	4185	4175	100
646	20241017	091200	25915765	4180	4200	4200	4180	2021
647	20241017	091100	17427965	4200	4180	4200	4180	329
648	20241017	091000	16051565	4175	4175	4175	4175	1
649	20241017	090900	16047390	4175	4180	4180	4175	201
650	20241017	090800	15207215	4180	4180	4180	4180	20
651	20241017	090700	15123615	4200	4200	4200	4200	0
652	20241017	090600	15123615	4200	4200	4200	4200	801
653	20241017	090500	11759415	4210	4210	4210	4210	0
654	20241017	090400	11759415	4210	4205	4210	4205	1354
655	20241017	090300	6065840	4210	4155	4210	4155	3
656	20241017	090200	6053320	4155	4250	4255	4150	1232
657	20241017	090100	920015	4260	4260	4265	4260	132
658	20241017	090000	357620	4260	4145	4260	4145	86