KissMeData/101170/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200900	309106480	5350	5350	5350	5350	475
3	20241016	200800	309106480	5350	5350	5350	5350	0
4	20241016	200700	309106480	5350	5350	5350	5350	0
5	20241016	200600	309106480	5350	5350	5350	5350	0
6	20241016	200500	309106480	5350	5350	5350	5350	0
7	20241016	200400	309106480	5350	5350	5350	5350	0
8	20241016	200300	309106480	5350	5350	5350	5350	0
9	20241016	200200	309106480	5350	5350	5350	5350	0
10	20241016	200100	309106480	5350	5350	5350	5350	0
11	20241016	200000	309106480	5350	5350	5350	5350	0
12	20241016	195900	309106480	5350	5350	5350	5350	0
13	20241016	195800	309106480	5350	5350	5350	5350	0
14	20241016	195700	309106480	5350	5350	5350	5350	0
15	20241016	195600	309106480	5350	5350	5350	5350	0
16	20241016	195500	309106480	5350	5350	5350	5350	0
17	20241016	195400	309106480	5350	5350	5350	5350	0
18	20241016	195300	309106480	5350	5350	5350	5350	0
19	20241016	195200	309106480	5350	5350	5350	5350	0
20	20241016	195100	309106480	5350	5350	5350	5350	0
21	20241016	195000	309106480	5350	5350	5350	5350	0
22	20241016	194900	309106480	5350	5350	5350	5350	0
23	20241016	194800	309106480	5350	5350	5350	5350	0
24	20241016	194700	309106480	5350	5350	5350	5350	0
25	20241016	194600	309106480	5350	5350	5350	5350	0
26	20241016	194500	309106480	5350	5350	5350	5350	0
27	20241016	194400	309106480	5350	5350	5350	5350	0
28	20241016	194300	309106480	5350	5350	5350	5350	0
29	20241016	194200	309106480	5350	5350	5350	5350	0
30	20241016	194100	309106480	5350	5350	5350	5350	0
31	20241016	194000	309106480	5350	5350	5350	5350	0
32	20241016	193900	309106480	5350	5350	5350	5350	475
33	20241016	193800	309106480	5350	5350	5350	5350	0
34	20241016	193700	309106480	5350	5350	5350	5350	0
35	20241016	193600	309106480	5350	5350	5350	5350	0
36	20241016	193500	309106480	5350	5350	5350	5350	0
37	20241016	193400	309106480	5350	5350	5350	5350	0
38	20241016	193300	309106480	5350	5350	5350	5350	0
39	20241016	193200	309106480	5350	5350	5350	5350	0
40	20241016	193100	309106480	5350	5350	5350	5350	0
41	20241016	193000	309106480	5350	5350	5350	5350	0
42	20241016	192900	309106480	5350	5350	5350	5350	0
43	20241016	192800	309106480	5350	5350	5350	5350	0
44	20241016	192700	309106480	5350	5350	5350	5350	0
45	20241016	192600	309106480	5350	5350	5350	5350	0
46	20241016	192500	309106480	5350	5350	5350	5350	0
47	20241016	192400	309106480	5350	5350	5350	5350	0
48	20241016	192300	309106480	5350	5350	5350	5350	0
49	20241016	192200	309106480	5350	5350	5350	5350	0
50	20241016	192100	309106480	5350	5350	5350	5350	0
51	20241016	192000	309106480	5350	5350	5350	5350	0
52	20241016	191900	309106480	5350	5350	5350	5350	0
53	20241016	191800	309106480	5350	5350	5350	5350	0
54	20241016	191700	309106480	5350	5350	5350	5350	0
55	20241016	191600	309106480	5350	5350	5350	5350	0
56	20241016	191500	309106480	5350	5350	5350	5350	0
57	20241016	191400	309106480	5350	5350	5350	5350	0
58	20241016	191300	309106480	5350	5350	5350	5350	0
59	20241016	191200	309106480	5350	5350	5350	5350	0
60	20241016	191100	309106480	5350	5350	5350	5350	0
61	20241016	191000	309106480	5350	5350	5350	5350	0
62	20241016	190900	309106480	5350	5350	5350	5350	475
63	20241016	190800	309106480	5350	5350	5350	5350	0
64	20241016	190700	309106480	5350	5350	5350	5350	0
65	20241016	190600	309106480	5350	5350	5350	5350	0
66	20241016	190500	309106480	5350	5350	5350	5350	0
67	20241016	190400	309106480	5350	5350	5350	5350	0
68	20241016	190300	309106480	5350	5350	5350	5350	0
69	20241016	190200	309106480	5350	5350	5350	5350	0
70	20241016	190100	309106480	5350	5350	5350	5350	0
71	20241016	190000	309106480	5350	5350	5350	5350	0
72	20241016	185900	309106480	5350	5350	5350	5350	0
73	20241016	185800	309106480	5350	5350	5350	5350	0
74	20241016	185700	309106480	5350	5350	5350	5350	0
75	20241016	185600	309106480	5350	5350	5350	5350	0
76	20241016	185500	309106480	5350	5350	5350	5350	0
77	20241016	185400	309106480	5350	5350	5350	5350	0
78	20241016	185300	309106480	5350	5350	5350	5350	0
79	20241016	185200	309106480	5350	5350	5350	5350	0
80	20241016	185100	309106480	5350	5350	5350	5350	0
81	20241016	185000	309106480	5350	5350	5350	5350	0
82	20241016	184900	309106480	5350	5350	5350	5350	0
83	20241016	184800	309106480	5350	5350	5350	5350	0
84	20241016	184700	309106480	5350	5350	5350	5350	0
85	20241016	184600	309106480	5350	5350	5350	5350	0
86	20241016	184500	309106480	5350	5350	5350	5350	0
87	20241016	184400	309106480	5350	5350	5350	5350	0
88	20241016	184300	309106480	5350	5350	5350	5350	0
89	20241016	184200	309106480	5350	5350	5350	5350	0
90	20241016	184100	309106480	5350	5350	5350	5350	0
91	20241016	184000	309106480	5350	5350	5350	5350	0
92	20241016	183900	309106480	5350	5350	5350	5350	475
93	20241016	183800	309106480	5350	5350	5350	5350	0
94	20241016	183700	309106480	5350	5350	5350	5350	0
95	20241016	183600	309106480	5350	5350	5350	5350	0
96	20241016	183500	309106480	5350	5350	5350	5350	0
97	20241016	183400	309106480	5350	5350	5350	5350	0
98	20241016	183300	309106480	5350	5350	5350	5350	0
99	20241016	183200	309106480	5350	5350	5350	5350	0
100	20241016	183100	309106480	5350	5350	5350	5350	0
101	20241016	183000	309106480	5350	5350	5350	5350	0
102	20241016	182900	309106480	5350	5350	5350	5350	0
103	20241016	182800	309106480	5350	5350	5350	5350	0
104	20241016	182700	309106480	5350	5350	5350	5350	0
105	20241016	182600	309106480	5350	5350	5350	5350	0
106	20241016	182500	309106480	5350	5350	5350	5350	0
107	20241016	182400	309106480	5350	5350	5350	5350	0
108	20241016	182300	309106480	5350	5350	5350	5350	0
109	20241016	182200	309106480	5350	5350	5350	5350	0
110	20241016	182100	309106480	5350	5350	5350	5350	0
111	20241016	182000	309106480	5350	5350	5350	5350	0
112	20241016	181900	309106480	5350	5350	5350	5350	0
113	20241016	181800	309106480	5350	5350	5350	5350	0
114	20241016	181700	309106480	5350	5350	5350	5350	0
115	20241016	181600	309106480	5350	5350	5350	5350	0
116	20241016	181500	309106480	5350	5350	5350	5350	0
117	20241016	181400	309106480	5350	5350	5350	5350	0
118	20241016	181300	309106480	5350	5350	5350	5350	0
119	20241016	181200	309106480	5350	5350	5350	5350	0
120	20241016	181100	309106480	5350	5350	5350	5350	0
121	20241016	181000	309106480	5350	5350	5350	5350	0
122	20241016	180900	309106480	5350	5350	5350	5350	475
123	20241016	180800	309106480	5350	5350	5350	5350	0
124	20241016	180700	309106480	5350	5350	5350	5350	0
125	20241016	180600	309106480	5350	5350	5350	5350	0
126	20241016	180500	309106480	5350	5350	5350	5350	0
127	20241016	180400	309106480	5350	5350	5350	5350	0
128	20241016	180300	309106480	5350	5350	5350	5350	0
129	20241016	180200	309106480	5350	5350	5350	5350	0
130	20241016	180100	309106480	5350	5350	5350	5350	0
131	20241016	180000	309106480	5350	5350	5350	5350	0
132	20241016	175900	309106480	5350	5350	5350	5350	0
133	20241016	175800	309106480	5350	5350	5350	5350	0
134	20241016	175700	309106480	5350	5350	5350	5350	0
135	20241016	175600	309106480	5350	5350	5350	5350	0
136	20241016	175500	309106480	5350	5350	5350	5350	0
137	20241016	175400	309106480	5350	5350	5350	5350	0
138	20241016	175300	309106480	5350	5350	5350	5350	0
139	20241016	175200	309106480	5350	5350	5350	5350	0
140	20241016	175100	309106480	5350	5350	5350	5350	0
141	20241016	175000	309106480	5350	5350	5350	5350	0
142	20241016	174900	309106480	5350	5350	5350	5350	0
143	20241016	174800	309106480	5350	5350	5350	5350	0
144	20241016	174700	309106480	5350	5350	5350	5350	0
145	20241016	174600	309106480	5350	5350	5350	5350	0
146	20241016	174500	309106480	5350	5350	5350	5350	0
147	20241016	174400	309106480	5350	5350	5350	5350	0
148	20241016	174300	309106480	5350	5350	5350	5350	0
149	20241016	174200	309106480	5350	5350	5350	5350	0
150	20241016	174100	309106480	5350	5350	5350	5350	0
151	20241016	174000	309106480	5350	5350	5350	5350	0
152	20241016	173900	309106480	5350	5350	5350	5350	475
153	20241016	173800	309106480	5350	5350	5350	5350	0
154	20241016	173700	309106480	5350	5350	5350	5350	0
155	20241016	173600	309106480	5350	5350	5350	5350	0
156	20241016	173500	309106480	5350	5350	5350	5350	0
157	20241016	173400	309106480	5350	5350	5350	5350	0
158	20241016	173300	309106480	5350	5350	5350	5350	0
159	20241016	173200	309106480	5350	5350	5350	5350	0
160	20241016	173100	309106480	5350	5350	5350	5350	0
161	20241016	173000	309106480	5350	5350	5350	5350	0
162	20241016	172900	309106480	5350	5350	5350	5350	0
163	20241016	172800	309106480	5350	5350	5350	5350	0
164	20241016	172700	309106480	5350	5350	5350	5350	0
165	20241016	172600	309106480	5350	5350	5350	5350	0
166	20241016	172500	309106480	5350	5350	5350	5350	0
167	20241016	172400	309106480	5350	5350	5350	5350	0
168	20241016	172300	309106480	5350	5350	5350	5350	0
169	20241016	172200	309106480	5350	5350	5350	5350	0
170	20241016	172100	309106480	5350	5350	5350	5350	0
171	20241016	172000	309106480	5350	5350	5350	5350	0
172	20241016	171900	309106480	5350	5350	5350	5350	0
173	20241016	171800	309106480	5350	5350	5350	5350	0
174	20241016	171700	309106480	5350	5350	5350	5350	0
175	20241016	171600	309106480	5350	5350	5350	5350	0
176	20241016	171500	309106480	5350	5350	5350	5350	0
177	20241016	171400	309106480	5350	5350	5350	5350	0
178	20241016	171300	309106480	5350	5350	5350	5350	0
179	20241016	171200	309106480	5350	5350	5350	5350	0
180	20241016	171100	309106480	5350	5350	5350	5350	0
181	20241016	171000	309106480	5350	5350	5350	5350	0
182	20241016	170900	309106480	5350	5350	5350	5350	475
183	20241016	170800	309106480	5350	5350	5350	5350	0
184	20241016	170700	309106480	5350	5350	5350	5350	0
185	20241016	170600	309106480	5350	5350	5350	5350	0
186	20241016	170500	309106480	5350	5350	5350	5350	0
187	20241016	170400	309106480	5350	5350	5350	5350	0
188	20241016	170300	309106480	5350	5350	5350	5350	0
189	20241016	170200	309106480	5350	5350	5350	5350	0
190	20241016	170100	309106480	5350	5350	5350	5350	0
191	20241016	170000	309106480	5350	5350	5350	5350	0
192	20241016	165900	309106480	5350	5350	5350	5350	0
193	20241016	165800	309106480	5350	5350	5350	5350	0
194	20241016	165700	309106480	5350	5350	5350	5350	0
195	20241016	165600	309106480	5350	5350	5350	5350	0
196	20241016	165500	309106480	5350	5350	5350	5350	0
197	20241016	165400	309106480	5350	5350	5350	5350	0
198	20241016	165300	309106480	5350	5350	5350	5350	0
199	20241016	165200	309106480	5350	5350	5350	5350	0
200	20241016	165100	309106480	5350	5350	5350	5350	0
201	20241016	165000	309106480	5350	5350	5350	5350	0
202	20241016	164900	309106480	5350	5350	5350	5350	0
203	20241016	164800	309106480	5350	5350	5350	5350	0
204	20241016	164700	309106480	5350	5350	5350	5350	0
205	20241016	164600	309106480	5350	5350	5350	5350	0
206	20241016	164500	309106480	5350	5350	5350	5350	0
207	20241016	164400	309106480	5350	5350	5350	5350	0
208	20241016	164300	309106480	5350	5350	5350	5350	0
209	20241016	164200	309106480	5350	5350	5350	5350	0
210	20241016	164100	309106480	5350	5350	5350	5350	0
211	20241016	164000	309106480	5350	5350	5350	5350	0
212	20241016	163900	309106480	5350	5350	5350	5350	475
213	20241016	163800	309106480	5350	5350	5350	5350	0
214	20241016	163700	309106480	5350	5350	5350	5350	0
215	20241016	163600	309106480	5350	5350	5350	5350	0
216	20241016	163500	309106480	5350	5350	5350	5350	0
217	20241016	163400	309106480	5350	5350	5350	5350	0
218	20241016	163300	309106480	5350	5350	5350	5350	0
219	20241016	163200	309106480	5350	5350	5350	5350	0
220	20241016	163100	309106480	5350	5350	5350	5350	0
221	20241016	163000	309106480	5350	5350	5350	5350	0
222	20241016	162900	309106480	5350	5350	5350	5350	0
223	20241016	162800	309106480	5350	5350	5350	5350	0
224	20241016	162700	309106480	5350	5350	5350	5350	0
225	20241016	162600	309106480	5350	5350	5350	5350	0
226	20241016	162500	309106480	5350	5350	5350	5350	0
227	20241016	162400	309106480	5350	5350	5350	5350	0
228	20241016	162300	309106480	5350	5350	5350	5350	0
229	20241016	162200	309106480	5350	5350	5350	5350	0
230	20241016	162100	309106480	5350	5350	5350	5350	0
231	20241016	162000	309106480	5350	5350	5350	5350	0
232	20241016	161900	309106480	5350	5350	5350	5350	0
233	20241016	161800	309106480	5350	5350	5350	5350	0
234	20241016	161700	309106480	5350	5350	5350	5350	0
235	20241016	161600	309106480	5350	5350	5350	5350	0
236	20241016	161500	309106480	5350	5350	5350	5350	0
237	20241016	161400	309106480	5350	5350	5350	5350	0
238	20241016	161300	309106480	5350	5350	5350	5350	0
239	20241016	161200	309106480	5350	5350	5350	5350	0
240	20241016	161100	309106480	5350	5350	5350	5350	0
241	20241016	161000	309106480	5350	5350	5350	5350	0
242	20241016	160900	309106480	5350	5350	5350	5350	475
243	20241016	160800	309106480	5350	5350	5350	5350	0
244	20241016	160700	309106480	5350	5350	5350	5350	0
245	20241016	160600	309106480	5350	5350	5350	5350	0
246	20241016	160500	309106480	5350	5350	5350	5350	0
247	20241016	160400	309106480	5350	5350	5350	5350	0
248	20241016	160300	309106480	5350	5350	5350	5350	0
249	20241016	160200	309106480	5350	5350	5350	5350	0
250	20241016	160100	309106480	5350	5350	5350	5350	0
251	20241016	160000	309106480	5350	5350	5350	5350	0
252	20241016	155900	309106480	5350	5350	5350	5350	0
253	20241016	155800	309106480	5350	5350	5350	5350	0
254	20241016	155700	309106480	5350	5350	5350	5350	0
255	20241016	155600	309106480	5350	5350	5350	5350	0
256	20241016	155500	309106480	5350	5350	5350	5350	0
257	20241016	155400	309106480	5350	5350	5350	5350	0
258	20241016	155300	309106480	5350	5350	5350	5350	0
259	20241016	155200	309106480	5350	5350	5350	5350	0
260	20241016	155100	309106480	5350	5350	5350	5350	0
261	20241016	155000	309106480	5350	5350	5350	5350	0
262	20241016	154900	309106480	5350	5350	5350	5350	0
263	20241016	154800	309106480	5350	5350	5350	5350	0
264	20241016	154700	309106480	5350	5350	5350	5350	0
265	20241016	154600	309106480	5350	5350	5350	5350	0
266	20241016	154500	309106480	5350	5350	5350	5350	0
267	20241016	154400	309106480	5350	5350	5350	5350	0
268	20241016	154300	309106480	5350	5350	5350	5350	0
269	20241016	154200	309106480	5350	5350	5350	5350	0
270	20241016	154100	309106480	5350	5350	5350	5350	0
271	20241016	154000	309106480	5350	5350	5350	5350	0
272	20241016	153900	309106480	5350	5350	5350	5350	475
273	20241016	153800	309106480	5350	5350	5350	5350	0
274	20241016	153700	309106480	5350	5350	5350	5350	0
275	20241016	153600	309106480	5350	5350	5350	5350	0
276	20241016	153500	309106480	5350	5350	5350	5350	0
277	20241016	153400	309106480	5350	5350	5350	5350	0
278	20241016	153300	309106480	5350	5350	5350	5350	0
279	20241016	153200	309106480	5350	5350	5350	5350	0
280	20241016	153100	309106480	5350	5350	5350	5350	0
281	20241016	153000	309106480	5350	5350	5350	5350	475
282	20241016	152900	306565230	5340	5340	5340	5340	0
283	20241016	152800	306565230	5340	5340	5340	5340	0
284	20241016	152700	306565230	5340	5340	5340	5340	0
285	20241016	152600	306565230	5340	5340	5340	5340	0
286	20241016	152500	306565230	5340	5340	5340	5340	0
287	20241016	152400	306565230	5340	5340	5340	5340	0
288	20241016	152300	306565230	5340	5340	5340	5340	0
289	20241016	152200	306565230	5340	5340	5340	5340	0
290	20241016	152100	306565230	5340	5340	5340	5340	0
291	20241016	152000	306565230	5340	5340	5340	5340	0
292	20241016	151900	306565230	5340	5330	5340	5330	31
293	20241016	151800	306399990	5340	5340	5340	5330	6
294	20241016	151700	306367990	5340	5340	5340	5340	0
295	20241016	151600	306367990	5340	5340	5340	5340	0
296	20241016	151500	306367990	5340	5330	5340	5330	402
297	20241016	151400	304225320	5340	5340	5340	5340	0
298	20241016	151300	304225320	5340	5340	5340	5340	6
299	20241016	151200	304193280	5340	5340	5340	5340	0
300	20241016	151100	304193280	5340	5340	5340	5340	1
301	20241016	151000	304187940	5330	5330	5330	5330	14
302	20241016	150900	304113320	5340	5340	5340	5340	50
303	20241016	150800	303846320	5340	5340	5340	5340	1
304	20241016	150700	303840980	5340	5340	5340	5340	6
305	20241016	150600	303808940	5330	5340	5350	5330	1992
306	20241016	150500	293188560	5330	5330	5330	5330	85
307	20241016	150400	292735510	5350	5350	5350	5350	0
308	20241016	150300	292735510	5350	5350	5350	5350	0
309	20241016	150200	292735510	5350	5350	5350	5350	1
310	20241016	150100	292730160	5330	5330	5330	5330	0
311	20241016	150000	292730160	5330	5330	5330	5330	0
312	20241016	145900	292730160	5330	5330	5330	5330	0
313	20241016	145800	292730160	5330	5340	5340	5330	444
314	20241016	145700	290359210	5350	5350	5350	5350	0
315	20241016	145600	290359210	5350	5350	5350	5350	0
316	20241016	145500	290359210	5350	5350	5350	5350	50
317	20241016	145400	290091710	5340	5340	5340	5340	0
318	20241016	145300	290091710	5340	5340	5340	5340	0
319	20241016	145200	290091710	5340	5340	5340	5340	0
320	20241016	145100	290091710	5340	5340	5340	5340	0
321	20241016	145000	290091710	5340	5340	5340	5340	0
322	20241016	144900	290091710	5340	5340	5340	5340	0
323	20241016	144800	290091710	5340	5340	5340	5340	93
324	20241016	144700	289595090	5340	5340	5340	5340	30
325	20241016	144600	289434890	5350	5350	5350	5350	0
326	20241016	144500	289434890	5350	5350	5350	5350	0
327	20241016	144400	289434890	5350	5350	5350	5350	0
328	20241016	144300	289434890	5350	5340	5350	5340	131
329	20241016	144200	288734210	5340	5340	5340	5340	271
330	20241016	144100	287287070	5350	5350	5350	5350	0
331	20241016	144000	287287070	5350	5350	5350	5350	0
332	20241016	143900	287287070	5350	5350	5350	5350	0
333	20241016	143800	287287070	5350	5350	5350	5350	0
334	20241016	143700	287287070	5350	5350	5350	5350	3
335	20241016	143600	287271020	5350	5340	5350	5340	2
336	20241016	143500	287260330	5340	5340	5340	5340	802
337	20241016	143400	282977650	5340	5340	5340	5340	50
338	20241016	143300	282710650	5340	5340	5340	5340	0
339	20241016	143200	282710650	5340	5340	5340	5340	100
340	20241016	143100	282176650	5350	5340	5350	5340	2
341	20241016	143000	282165960	5350	5350	5350	5350	0
342	20241016	142900	282165960	5350	5350	5350	5350	0
343	20241016	142800	282165960	5350	5340	5360	5340	1009
344	20241016	142700	276777810	5350	5350	5350	5350	0
345	20241016	142600	276777810	5350	5350	5350	5350	0
346	20241016	142500	276777810	5350	5350	5350	5350	805
347	20241016	142400	272471060	5360	5350	5360	5350	244
348	20241016	142300	271164400	5350	5350	5350	5350	300
349	20241016	142200	269559400	5350	5350	5350	5350	0
350	20241016	142100	269559400	5350	5350	5350	5350	11
351	20241016	142000	269500550	5350	5350	5350	5350	0
352	20241016	141900	269500550	5350	5370	5370	5350	47
353	20241016	141800	269248180	5360	5360	5360	5360	381
354	20241016	141700	267206020	5370	5350	5370	5350	1003
355	20241016	141600	261819970	5350	5350	5350	5350	0
356	20241016	141500	261819970	5350	5350	5350	5350	20
357	20241016	141400	261712970	5350	5350	5350	5350	123
358	20241016	141300	261054920	5340	5340	5340	5340	0
359	20241016	141200	261054920	5340	5340	5340	5340	0
360	20241016	141100	261054920	5340	5340	5340	5340	150
361	20241016	141000	260253920	5340	5340	5340	5340	0
362	20241016	140900	260253920	5340	5340	5340	5340	100
363	20241016	140800	259719920	5340	5370	5370	5340	171
364	20241016	140700	258806750	5340	5340	5340	5340	4
365	20241016	140600	258785390	5350	5350	5350	5350	0
366	20241016	140500	258785390	5350	5350	5350	5350	50
367	20241016	140400	258517890	5350	5350	5350	5350	100
368	20241016	140300	257982890	5370	5350	5370	5350	539
369	20241016	140200	255099220	5350	5350	5350	5350	0
370	20241016	140100	255099220	5350	5350	5350	5350	0
371	20241016	140000	255099220	5350	5350	5350	5350	0
372	20241016	135900	255099220	5350	5350	5350	5350	0
373	20241016	135800	255099220	5350	5370	5370	5350	261
374	20241016	135700	253702850	5350	5360	5360	5350	758
375	20241016	135600	249644580	5370	5370	5370	5370	1
376	20241016	135500	249639210	5350	5350	5350	5350	200
377	20241016	135400	248569210	5370	5370	5370	5370	0
378	20241016	135300	248569210	5370	5380	5380	5370	668
379	20241016	135200	244976290	5350	5350	5350	5350	186
380	20241016	135100	243981190	5390	5370	5390	5350	2442
381	20241016	135000	230904390	5390	5390	5390	5390	0
382	20241016	134900	230904390	5390	5390	5390	5390	0
383	20241016	134800	230904390	5390	5390	5390	5390	0
384	20241016	134700	230904390	5390	5390	5390	5390	0
385	20241016	134600	230904390	5390	5390	5390	5390	0
386	20241016	134500	230904390	5390	5390	5390	5390	1
387	20241016	134400	230899000	5370	5370	5370	5370	254
388	20241016	134300	229535020	5390	5390	5390	5390	0
389	20241016	134200	229535020	5390	5390	5390	5390	3
390	20241016	134100	229518850	5390	5390	5390	5390	0
391	20241016	134000	229518850	5390	5390	5390	5390	0
392	20241016	133900	229518850	5390	5390	5390	5390	0
393	20241016	133800	229518850	5390	5390	5390	5390	0
394	20241016	133700	229518850	5390	5390	5390	5390	1
395	20241016	133600	229513460	5370	5370	5370	5370	0
396	20241016	133500	229513460	5370	5370	5370	5370	0
397	20241016	133400	229513460	5370	5370	5370	5370	182
398	20241016	133300	228536120	5360	5360	5360	5360	0
399	20241016	133200	228536120	5360	5360	5360	5360	54
400	20241016	133100	228246680	5360	5370	5370	5360	106
401	20241016	133000	227678500	5360	5360	5360	5360	100
402	20241016	132900	227142500	5360	5360	5360	5360	0
403	20241016	132800	227142500	5360	5360	5360	5360	0
404	20241016	132700	227142500	5360	5360	5360	5360	0
405	20241016	132600	227142500	5360	5360	5360	5360	200
406	20241016	132500	226070500	5360	5360	5360	5360	300
407	20241016	132400	224462500	5360	5360	5360	5360	112
408	20241016	132300	223862180	5360	5360	5360	5360	0
409	20241016	132200	223862180	5360	5360	5360	5360	1066
410	20241016	132100	218148420	5390	5390	5390	5390	0
411	20241016	132000	218148420	5390	5390	5390	5390	144
412	20241016	131900	217372260	5400	5400	5400	5400	0
413	20241016	131800	217372260	5400	5400	5400	5400	1
414	20241016	131700	217366860	5360	5370	5370	5360	12
415	20241016	131600	217302520	5380	5380	5380	5380	2
416	20241016	131500	217291760	5390	5390	5390	5390	1
417	20241016	131400	217286370	5400	5400	5400	5400	1
418	20241016	131300	217280970	5370	5370	5370	5370	0
419	20241016	131200	217280970	5370	5380	5380	5370	1274
420	20241016	131100	210436590	5380	5380	5380	5380	0
421	20241016	131000	210436590	5380	5380	5380	5380	1
422	20241016	130900	210431210	5370	5370	5370	5370	0
423	20241016	130800	210431210	5370	5370	5370	5370	0
424	20241016	130700	210431210	5370	5370	5370	5370	182
425	20241016	130600	209453870	5370	5370	5370	5370	10
426	20241016	130500	209400170	5370	5370	5370	5370	0
427	20241016	130400	209400170	5370	5370	5370	5370	0
428	20241016	130300	209400170	5370	5370	5370	5370	0
429	20241016	130200	209400170	5370	5390	5390	5370	57
430	20241016	130100	209094040	5390	5380	5400	5380	641
431	20241016	130000	205645420	5380	5380	5380	5380	0
432	20241016	125900	205645420	5380	5380	5380	5380	0
433	20241016	125800	205645420	5380	5380	5380	5380	0
434	20241016	125700	205645420	5380	5380	5380	5380	289
435	20241016	125600	204090600	5380	5380	5380	5380	0
436	20241016	125500	204090600	5380	5380	5380	5380	0
437	20241016	125400	204090600	5380	5380	5380	5380	0
438	20241016	125300	204090600	5380	5380	5380	5380	0
439	20241016	125200	204090600	5380	5380	5380	5380	0
440	20241016	125100	204090600	5380	5380	5380	5380	50
441	20241016	125000	203821600	5400	5400	5400	5400	3
442	20241016	124900	203805400	5400	5400	5400	5400	0
443	20241016	124800	203805400	5400	5400	5400	5400	1
444	20241016	124700	203800000	5410	5410	5410	5410	0
445	20241016	124600	203800000	5410	5410	5410	5410	0
446	20241016	124500	203800000	5410	5410	5410	5410	0
447	20241016	124400	203800000	5410	5410	5410	5410	1
448	20241016	124300	203794590	5390	5390	5390	5390	0
449	20241016	124200	203794590	5390	5390	5390	5390	0
450	20241016	124100	203794590	5390	5390	5390	5390	20
451	20241016	124000	203686790	5380	5380	5380	5380	0
452	20241016	123900	203686790	5380	5380	5380	5380	492
453	20241016	123800	201039830	5400	5400	5400	5400	0
454	20241016	123700	201039830	5400	5390	5400	5390	170
455	20241016	123600	200122830	5420	5420	5420	5420	101
456	20241016	123500	199575410	5390	5390	5390	5390	1
457	20241016	123400	199570020	5390	5390	5390	5390	1
458	20241016	123300	199564630	5420	5420	5420	5420	0
459	20241016	123200	199564630	5420	5420	5420	5420	0
460	20241016	123100	199564630	5420	5420	5420	5420	0
461	20241016	123000	199564630	5420	5420	5420	5420	0
462	20241016	122900	199564630	5420	5420	5420	5420	343
463	20241016	122800	197705570	5420	5420	5420	5420	0
464	20241016	122700	197705570	5420	5410	5420	5410	7
465	20241016	122600	197667690	5390	5390	5390	5390	65
466	20241016	122500	197317340	5420	5420	5420	5420	0
467	20241016	122400	197317340	5420	5420	5420	5420	0
468	20241016	122300	197317340	5420	5410	5420	5410	13
469	20241016	122200	197246980	5390	5390	5390	5390	0
470	20241016	122100	197246980	5390	5390	5390	5390	33
471	20241016	122000	197069110	5410	5410	5410	5410	0
472	20241016	121900	197069110	5410	5410	5410	5410	0
473	20241016	121800	197069110	5410	5410	5410	5410	10
474	20241016	121700	197015010	5410	5410	5410	5410	0
475	20241016	121600	197015010	5410	5410	5410	5410	0
476	20241016	121500	197015010	5410	5410	5410	5410	0
477	20241016	121400	197015010	5410	5400	5410	5400	50
478	20241016	121300	196744540	5410	5410	5410	5410	0
479	20241016	121200	196744540	5410	5410	5410	5410	300
480	20241016	121100	195121540	5410	5410	5410	5410	0
481	20241016	121000	195121540	5410	5410	5410	5410	0
482	20241016	120900	195121540	5410	5410	5410	5410	0
483	20241016	120800	195121540	5410	5410	5410	5410	1
484	20241016	120700	195116130	5410	5410	5410	5410	0
485	20241016	120600	195116130	5410	5410	5410	5410	0
486	20241016	120500	195116130	5410	5410	5410	5410	0
487	20241016	120400	195116130	5410	5410	5410	5410	0
488	20241016	120300	195116130	5410	5410	5410	5410	1
489	20241016	120200	195110720	5380	5380	5380	5380	0
490	20241016	120100	195110720	5380	5380	5380	5380	0
491	20241016	120000	195110720	5380	5390	5390	5380	71
492	20241016	115900	194728550	5390	5390	5390	5390	0
493	20241016	115800	194728550	5390	5390	5390	5390	0
494	20241016	115700	194728550	5390	5390	5390	5390	0
495	20241016	115600	194728550	5390	5390	5390	5390	0
496	20241016	115500	194728550	5390	5390	5390	5390	21
497	20241016	115400	194615360	5380	5380	5380	5380	0
498	20241016	115300	194615360	5380	5380	5380	5380	0
499	20241016	115200	194615360	5380	5380	5380	5380	41
500	20241016	115100	194394780	5380	5380	5380	5380	0
501	20241016	115000	194394780	5380	5380	5380	5380	0
502	20241016	114900	194394780	5380	5380	5380	5380	0
503	20241016	114800	194394780	5380	5380	5380	5380	0
504	20241016	114700	194394780	5380	5380	5380	5380	2
505	20241016	114600	194384020	5380	5390	5390	5380	750
506	20241016	114500	190344570	5390	5390	5390	5390	294
507	20241016	114400	188759910	5420	5420	5420	5420	0
508	20241016	114300	188759910	5420	5420	5420	5420	0
509	20241016	114200	188759910	5420	5420	5420	5420	0
510	20241016	114100	188759910	5420	5420	5420	5420	0
511	20241016	114000	188759910	5420	5420	5420	5420	0
512	20241016	113900	188759910	5420	5420	5420	5420	0
513	20241016	113800	188759910	5420	5420	5420	5420	0
514	20241016	113700	188759910	5420	5420	5420	5420	0
515	20241016	113600	188759910	5420	5420	5420	5420	0
516	20241016	113500	188759910	5420	5420	5420	5420	0
517	20241016	113400	188759910	5420	5420	5420	5420	0
518	20241016	113300	188759910	5420	5420	5420	5420	0
519	20241016	113200	188759910	5420	5420	5420	5420	0
520	20241016	113100	188759910	5420	5420	5420	5420	1
521	20241016	113000	188754490	5420	5420	5420	5420	0
522	20241016	112900	188754490	5420	5420	5420	5420	0
523	20241016	112800	188754490	5420	5420	5420	5420	0
524	20241016	112700	188754490	5420	5420	5420	5420	0
525	20241016	112600	188754490	5420	5420	5420	5420	0
526	20241016	112500	188754490	5420	5400	5420	5390	151
527	20241016	112400	187939570	5420	5420	5420	5420	0
528	20241016	112300	187939570	5420	5420	5420	5420	2
529	20241016	112200	187928730	5410	5410	5410	5410	50
530	20241016	112100	187658230	5410	5410	5410	5410	530
531	20241016	112000	184790930	5410	5410	5410	5410	0
532	20241016	111900	184790930	5410	5400	5410	5400	241
533	20241016	111800	183487380	5390	5390	5390	5390	0
534	20241016	111700	183487380	5390	5390	5390	5390	0
535	20241016	111600	183487380	5390	5390	5390	5390	20
536	20241016	111500	183379580	5390	5390	5390	5390	0
537	20241016	111400	183379580	5390	5390	5390	5390	0
538	20241016	111300	183379580	5390	5390	5390	5390	591
539	20241016	111200	180194090	5390	5390	5390	5390	0
540	20241016	111100	180194090	5390	5390	5390	5390	0
541	20241016	111000	180194090	5390	5400	5400	5390	205
542	20241016	110900	179087140	5410	5410	5410	5410	629
543	20241016	110800	175684250	5410	5410	5410	5410	0
544	20241016	110700	175684250	5410	5400	5410	5400	41
545	20241016	110600	175462840	5400	5400	5400	5400	0
546	20241016	110500	175462840	5400	5400	5400	5400	3539
547	20241016	110400	156352240	5400	5400	5400	5400	50
548	20241016	110300	156082240	5400	5400	5400	5400	1111
549	20241016	110200	150082840	5400	5400	5400	5400	1408
550	20241016	110100	142479640	5410	5410	5410	5410	774
551	20241016	110000	138292300	5420	5420	5420	5420	852
552	20241016	105900	133674460	5430	5430	5430	5430	0
553	20241016	105800	133674460	5430	5430	5430	5430	0
554	20241016	105700	133674460	5430	5430	5430	5430	600
555	20241016	105600	130416460	5440	5440	5440	5440	2
556	20241016	105500	130405580	5430	5430	5430	5430	792
557	20241016	105400	126105020	5430	5430	5430	5430	461
558	20241016	105300	123601790	5420	5420	5420	5420	0
559	20241016	105200	123601790	5420	5420	5420	5420	0
560	20241016	105100	123601790	5420	5420	5420	5420	0
561	20241016	105000	123601790	5420	5420	5420	5420	50
562	20241016	104900	123330790	5410	5420	5420	5410	80
563	20241016	104800	122897970	5420	5420	5420	5420	95
564	20241016	104700	122383070	5420	5420	5420	5420	0
565	20241016	104600	122383070	5420	5420	5420	5420	0
566	20241016	104500	122383070	5420	5420	5430	5420	456
567	20241016	104400	119911540	5430	5430	5430	5430	0
568	20241016	104300	119911540	5430	5430	5430	5430	0
569	20241016	104200	119911540	5430	5430	5430	5430	0
570	20241016	104100	119911540	5430	5430	5430	5430	222
571	20241016	104000	118706080	5420	5420	5420	5420	200
572	20241016	103900	117622080	5420	5420	5420	5420	0
573	20241016	103800	117622080	5420	5420	5420	5420	0
574	20241016	103700	117622080	5420	5420	5420	5420	300
575	20241016	103600	115996080	5420	5410	5420	5410	225
576	20241016	103500	114776830	5410	5410	5410	5410	2
577	20241016	103400	114766010	5400	5400	5400	5400	0
578	20241016	103300	114766010	5400	5420	5420	5400	687
579	20241016	103200	111056190	5420	5420	5420	5420	0
580	20241016	103100	111056190	5420	5420	5420	5420	1
581	20241016	103000	111050770	5400	5400	5400	5400	500
582	20241016	102900	108350770	5420	5420	5420	5420	0
583	20241016	102800	108350770	5420	5420	5420	5420	0
584	20241016	102700	108350770	5420	5420	5420	5420	54
585	20241016	102600	108058090	5420	5420	5420	5420	55
586	20241016	102500	107759990	5420	5420	5420	5420	150
587	20241016	102400	106946990	5420	5420	5420	5420	0
588	20241016	102300	106946990	5420	5420	5420	5420	0
589	20241016	102200	106946990	5420	5410	5420	5410	500
590	20241016	102100	104237990	5420	5420	5420	5420	50
591	20241016	102000	103966990	5430	5400	5430	5400	159
592	20241016	101900	103107520	5400	5400	5400	5400	251
593	20241016	101800	101752120	5390	5380	5400	5380	1250
594	20241016	101700	95016010	5380	5370	5380	5370	436
595	20241016	101600	92670690	5370	5370	5370	5370	329
596	20241016	101500	90903960	5370	5370	5370	5370	0
597	20241016	101400	90903960	5370	5370	5370	5370	0
598	20241016	101300	90903960	5370	5370	5370	5370	0
599	20241016	101200	90903960	5370	5370	5370	5370	0
600	20241016	101100	90903960	5370	5370	5370	5370	0
601	20241016	101000	90903960	5370	5370	5370	5370	0
602	20241016	100900	90903960	5370	5370	5370	5370	0
603	20241016	100800	90903960	5370	5370	5370	5370	0
604	20241016	100700	90903960	5370	5370	5370	5370	0
605	20241016	100600	90903960	5370	5380	5380	5370	1917
606	20241016	100500	80609660	5380	5380	5380	5380	441
607	20241016	100400	78237080	5380	5380	5380	5380	0
608	20241016	100300	78237080	5380	5380	5380	5380	4
609	20241016	100200	78215560	5370	5380	5380	5370	145
610	20241016	100100	77436210	5380	5380	5380	5380	6
611	20241016	100000	77403930	5380	5380	5380	5380	1
612	20241016	095900	77398550	5380	5380	5380	5380	32
613	20241016	095800	77226390	5380	5380	5380	5380	0
614	20241016	095700	77226390	5380	5380	5380	5380	30
615	20241016	095600	77064990	5380	5380	5380	5380	120
616	20241016	095500	76419390	5360	5360	5360	5360	400
617	20241016	095400	74275390	5360	5360	5360	5360	76
618	20241016	095300	73868030	5390	5390	5390	5390	0
619	20241016	095200	73868030	5390	5390	5390	5390	0
620	20241016	095100	73868030	5390	5390	5390	5390	0
621	20241016	095000	73868030	5390	5390	5390	5390	0
622	20241016	094900	73868030	5390	5390	5390	5390	0
623	20241016	094800	73868030	5390	5390	5390	5390	0
624	20241016	094700	73868030	5390	5390	5390	5390	0
625	20241016	094600	73868030	5390	5360	5390	5360	250
626	20241016	094500	72527940	5360	5360	5360	5360	1
627	20241016	094400	72522580	5390	5390	5390	5390	0
628	20241016	094300	72522580	5390	5390	5390	5390	3
629	20241016	094200	72506410	5390	5390	5390	5390	1
630	20241016	094100	72501020	5390	5390	5390	5390	0
631	20241016	094000	72501020	5390	5390	5390	5390	2
632	20241016	093900	72490240	5390	5390	5390	5390	0
633	20241016	093800	72490240	5390	5390	5390	5390	0
634	20241016	093700	72490240	5390	5390	5390	5390	0
635	20241016	093600	72490240	5390	5390	5390	5390	0
636	20241016	093500	72490240	5390	5390	5390	5390	0
637	20241016	093400	72490240	5390	5390	5390	5390	0
638	20241016	093300	72490240	5390	5390	5390	5390	0
639	20241016	093200	72490240	5390	5390	5390	5390	54
640	20241016	093100	72199180	5390	5390	5390	5390	0
641	20241016	093000	72199180	5390	5390	5390	5390	1
642	20241016	092900	72193790	5340	5350	5350	5340	200
643	20241016	092800	71125220	5390	5390	5390	5390	2
644	20241016	092700	71114440	5400	5400	5400	5400	0
645	20241016	092600	71114440	5400	5370	5400	5370	917
646	20241016	092500	66178250	5330	5330	5330	5330	250
647	20241016	092400	64845750	5330	5360	5360	5330	300
648	20241016	092300	63241230	5360	5360	5360	5360	306
649	20241016	092200	61601070	5350	5350	5350	5350	0
650	20241016	092100	61601070	5350	5350	5350	5350	315
651	20241016	092000	59915820	5350	5340	5350	5340	445
652	20241016	091900	57538470	5330	5330	5330	5330	0
653	20241016	091800	57538470	5330	5330	5330	5300	4226
654	20241016	091700	35083090	5330	5330	5330	5330	10
655	20241016	091600	35029790	5320	5340	5360	5320	3290
656	20241016	091500	17492600	5350	5350	5350	5350	169
657	20241016	091400	16588450	5350	5350	5350	5350	0
658	20241016	091300	16588450	5350	5350	5350	5350	0
659	20241016	091200	16588450	5350	5350	5350	5350	140
660	20241016	091100	15839450	5350	5350	5350	5350	500
661	20241016	091000	13164450	5350	5350	5350	5350	0
662	20241016	090900	13164450	5350	5350	5350	5350	41
663	20241016	090800	12945100	5350	5370	5370	5330	610
664	20241016	090700	9685980	5380	5380	5380	5380	52
665	20241016	090600	9406220	5390	5390	5390	5390	0
666	20241016	090500	9406220	5390	5410	5410	5390	382
667	20241016	090400	7347200	5380	5380	5380	5380	0
668	20241016	090300	7347200	5380	5380	5380	5380	0
669	20241016	090200	7347200	5380	5380	5380	5380	0
670	20241016	090100	7347200	5380	5390	5390	5380	1008
671	20241016	090000	1921660	5390	5380	5390	5380	357