KissMeData/101170/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200900	184179070	5340	5340	5340	5340	505
3	20241017	200800	184179070	5340	5340	5340	5340	0
4	20241017	200700	184179070	5340	5340	5340	5340	0
5	20241017	200600	184179070	5340	5340	5340	5340	0
6	20241017	200500	184179070	5340	5340	5340	5340	0
7	20241017	200400	184179070	5340	5340	5340	5340	0
8	20241017	200300	184179070	5340	5340	5340	5340	0
9	20241017	200200	184179070	5340	5340	5340	5340	0
10	20241017	200100	184179070	5340	5340	5340	5340	0
11	20241017	200000	184179070	5340	5340	5340	5340	0
12	20241017	195900	184179070	5340	5340	5340	5340	0
13	20241017	195800	184179070	5340	5340	5340	5340	0
14	20241017	195700	184179070	5340	5340	5340	5340	0
15	20241017	195600	184179070	5340	5340	5340	5340	0
16	20241017	195500	184179070	5340	5340	5340	5340	0
17	20241017	195400	184179070	5340	5340	5340	5340	0
18	20241017	195300	184179070	5340	5340	5340	5340	0
19	20241017	195200	184179070	5340	5340	5340	5340	0
20	20241017	195100	184179070	5340	5340	5340	5340	0
21	20241017	195000	184179070	5340	5340	5340	5340	0
22	20241017	194900	184179070	5340	5340	5340	5340	0
23	20241017	194800	184179070	5340	5340	5340	5340	0
24	20241017	194700	184179070	5340	5340	5340	5340	0
25	20241017	194600	184179070	5340	5340	5340	5340	0
26	20241017	194500	184179070	5340	5340	5340	5340	0
27	20241017	194400	184179070	5340	5340	5340	5340	0
28	20241017	194300	184179070	5340	5340	5340	5340	0
29	20241017	194200	184179070	5340	5340	5340	5340	0
30	20241017	194100	184179070	5340	5340	5340	5340	0
31	20241017	194000	184179070	5340	5340	5340	5340	0
32	20241017	193900	184179070	5340	5340	5340	5340	505
33	20241017	193800	184179070	5340	5340	5340	5340	0
34	20241017	193700	184179070	5340	5340	5340	5340	0
35	20241017	193600	184179070	5340	5340	5340	5340	0
36	20241017	193500	184179070	5340	5340	5340	5340	0
37	20241017	193400	184179070	5340	5340	5340	5340	0
38	20241017	193300	184179070	5340	5340	5340	5340	0
39	20241017	193200	184179070	5340	5340	5340	5340	0
40	20241017	193100	184179070	5340	5340	5340	5340	0
41	20241017	193000	184179070	5340	5340	5340	5340	0
42	20241017	192900	184179070	5340	5340	5340	5340	0
43	20241017	192800	184179070	5340	5340	5340	5340	0
44	20241017	192700	184179070	5340	5340	5340	5340	0
45	20241017	192600	184179070	5340	5340	5340	5340	0
46	20241017	192500	184179070	5340	5340	5340	5340	0
47	20241017	192400	184179070	5340	5340	5340	5340	0
48	20241017	192300	184179070	5340	5340	5340	5340	0
49	20241017	192200	184179070	5340	5340	5340	5340	0
50	20241017	192100	184179070	5340	5340	5340	5340	0
51	20241017	192000	184179070	5340	5340	5340	5340	0
52	20241017	191900	184179070	5340	5340	5340	5340	0
53	20241017	191800	184179070	5340	5340	5340	5340	0
54	20241017	191700	184179070	5340	5340	5340	5340	0
55	20241017	191600	184179070	5340	5340	5340	5340	0
56	20241017	191500	184179070	5340	5340	5340	5340	0
57	20241017	191400	184179070	5340	5340	5340	5340	0
58	20241017	191300	184179070	5340	5340	5340	5340	0
59	20241017	191200	184179070	5340	5340	5340	5340	0
60	20241017	191100	184179070	5340	5340	5340	5340	0
61	20241017	191000	184179070	5340	5340	5340	5340	0
62	20241017	190900	184179070	5340	5340	5340	5340	505
63	20241017	190800	184179070	5340	5340	5340	5340	0
64	20241017	190700	184179070	5340	5340	5340	5340	0
65	20241017	190600	184179070	5340	5340	5340	5340	0
66	20241017	190500	184179070	5340	5340	5340	5340	0
67	20241017	190400	184179070	5340	5340	5340	5340	0
68	20241017	190300	184179070	5340	5340	5340	5340	0
69	20241017	190200	184179070	5340	5340	5340	5340	0
70	20241017	190100	184179070	5340	5340	5340	5340	0
71	20241017	190000	184179070	5340	5340	5340	5340	0
72	20241017	185900	184179070	5340	5340	5340	5340	0
73	20241017	185800	184179070	5340	5340	5340	5340	0
74	20241017	185700	184179070	5340	5340	5340	5340	0
75	20241017	185600	184179070	5340	5340	5340	5340	0
76	20241017	185500	184179070	5340	5340	5340	5340	0
77	20241017	185400	184179070	5340	5340	5340	5340	0
78	20241017	185300	184179070	5340	5340	5340	5340	0
79	20241017	185200	184179070	5340	5340	5340	5340	0
80	20241017	185100	184179070	5340	5340	5340	5340	0
81	20241017	185000	184179070	5340	5340	5340	5340	0
82	20241017	184900	184179070	5340	5340	5340	5340	0
83	20241017	184800	184179070	5340	5340	5340	5340	0
84	20241017	184700	184179070	5340	5340	5340	5340	0
85	20241017	184600	184179070	5340	5340	5340	5340	0
86	20241017	184500	184179070	5340	5340	5340	5340	0
87	20241017	184400	184179070	5340	5340	5340	5340	0
88	20241017	184300	184179070	5340	5340	5340	5340	0
89	20241017	184200	184179070	5340	5340	5340	5340	0
90	20241017	184100	184179070	5340	5340	5340	5340	0
91	20241017	184000	184179070	5340	5340	5340	5340	0
92	20241017	183900	184179070	5340	5340	5340	5340	505
93	20241017	183800	184179070	5340	5340	5340	5340	0
94	20241017	183700	184179070	5340	5340	5340	5340	0
95	20241017	183600	184179070	5340	5340	5340	5340	0
96	20241017	183500	184179070	5340	5340	5340	5340	0
97	20241017	183400	184179070	5340	5340	5340	5340	0
98	20241017	183300	184179070	5340	5340	5340	5340	0
99	20241017	183200	184179070	5340	5340	5340	5340	0
100	20241017	183100	184179070	5340	5340	5340	5340	0
101	20241017	183000	184179070	5340	5340	5340	5340	0
102	20241017	182900	184179070	5340	5340	5340	5340	0
103	20241017	182800	184179070	5340	5340	5340	5340	0
104	20241017	182700	184179070	5340	5340	5340	5340	0
105	20241017	182600	184179070	5340	5340	5340	5340	0
106	20241017	182500	184179070	5340	5340	5340	5340	0
107	20241017	182400	184179070	5340	5340	5340	5340	0
108	20241017	182300	184179070	5340	5340	5340	5340	0
109	20241017	182200	184179070	5340	5340	5340	5340	0
110	20241017	182100	184179070	5340	5340	5340	5340	0
111	20241017	182000	184179070	5340	5340	5340	5340	0
112	20241017	181900	184179070	5340	5340	5340	5340	0
113	20241017	181800	184179070	5340	5340	5340	5340	0
114	20241017	181700	184179070	5340	5340	5340	5340	0
115	20241017	181600	184179070	5340	5340	5340	5340	0
116	20241017	181500	184179070	5340	5340	5340	5340	0
117	20241017	181400	184179070	5340	5340	5340	5340	0
118	20241017	181300	184179070	5340	5340	5340	5340	0
119	20241017	181200	184179070	5340	5340	5340	5340	0
120	20241017	181100	184179070	5340	5340	5340	5340	0
121	20241017	181000	184179070	5340	5340	5340	5340	0
122	20241017	180900	184179070	5340	5340	5340	5340	505
123	20241017	180800	184179070	5340	5340	5340	5340	0
124	20241017	180700	184179070	5340	5340	5340	5340	0
125	20241017	180600	184179070	5340	5340	5340	5340	0
126	20241017	180500	184179070	5340	5340	5340	5340	0
127	20241017	180400	184179070	5340	5340	5340	5340	0
128	20241017	180300	184179070	5340	5340	5340	5340	0
129	20241017	180200	184179070	5340	5340	5340	5340	0
130	20241017	180100	184179070	5340	5340	5340	5340	0
131	20241017	180000	184179070	5340	5340	5340	5340	0
132	20241017	175900	184179070	5340	5340	5340	5340	0
133	20241017	175800	184179070	5340	5340	5340	5340	0
134	20241017	175700	184179070	5340	5340	5340	5340	0
135	20241017	175600	184179070	5340	5340	5340	5340	0
136	20241017	175500	184179070	5340	5340	5340	5340	0
137	20241017	175400	184179070	5340	5340	5340	5340	0
138	20241017	175300	184179070	5340	5340	5340	5340	0
139	20241017	175200	184179070	5340	5340	5340	5340	0
140	20241017	175100	184179070	5340	5340	5340	5340	0
141	20241017	175000	184179070	5340	5340	5340	5340	0
142	20241017	174900	184179070	5340	5340	5340	5340	0
143	20241017	174800	184179070	5340	5340	5340	5340	0
144	20241017	174700	184179070	5340	5340	5340	5340	0
145	20241017	174600	184179070	5340	5340	5340	5340	0
146	20241017	174500	184179070	5340	5340	5340	5340	0
147	20241017	174400	184179070	5340	5340	5340	5340	0
148	20241017	174300	184179070	5340	5340	5340	5340	0
149	20241017	174200	184179070	5340	5340	5340	5340	0
150	20241017	174100	184179070	5340	5340	5340	5340	0
151	20241017	174000	184179070	5340	5340	5340	5340	0
152	20241017	173900	184179070	5340	5340	5340	5340	505
153	20241017	173800	184179070	5340	5340	5340	5340	0
154	20241017	173700	184179070	5340	5340	5340	5340	0
155	20241017	173600	184179070	5340	5340	5340	5340	0
156	20241017	173500	184179070	5340	5340	5340	5340	0
157	20241017	173400	184179070	5340	5340	5340	5340	0
158	20241017	173300	184179070	5340	5340	5340	5340	0
159	20241017	173200	184179070	5340	5340	5340	5340	0
160	20241017	173100	184179070	5340	5340	5340	5340	0
161	20241017	173000	184179070	5340	5340	5340	5340	0
162	20241017	172900	184179070	5340	5340	5340	5340	0
163	20241017	172800	184179070	5340	5340	5340	5340	0
164	20241017	172700	184179070	5340	5340	5340	5340	0
165	20241017	172600	184179070	5340	5340	5340	5340	0
166	20241017	172500	184179070	5340	5340	5340	5340	0
167	20241017	172400	184179070	5340	5340	5340	5340	0
168	20241017	172300	184179070	5340	5340	5340	5340	0
169	20241017	172200	184179070	5340	5340	5340	5340	0
170	20241017	172100	184179070	5340	5340	5340	5340	0
171	20241017	172000	184179070	5340	5340	5340	5340	0
172	20241017	171900	184179070	5340	5340	5340	5340	0
173	20241017	171800	184179070	5340	5340	5340	5340	0
174	20241017	171700	184179070	5340	5340	5340	5340	0
175	20241017	171600	184179070	5340	5340	5340	5340	0
176	20241017	171500	184179070	5340	5340	5340	5340	0
177	20241017	171400	184179070	5340	5340	5340	5340	0
178	20241017	171300	184179070	5340	5340	5340	5340	0
179	20241017	171200	184179070	5340	5340	5340	5340	0
180	20241017	171100	184179070	5340	5340	5340	5340	0
181	20241017	171000	184179070	5340	5340	5340	5340	0
182	20241017	170900	184179070	5340	5340	5340	5340	505
183	20241017	170800	184179070	5340	5340	5340	5340	0
184	20241017	170700	184179070	5340	5340	5340	5340	0
185	20241017	170600	184179070	5340	5340	5340	5340	0
186	20241017	170500	184179070	5340	5340	5340	5340	0
187	20241017	170400	184179070	5340	5340	5340	5340	0
188	20241017	170300	184179070	5340	5340	5340	5340	0
189	20241017	170200	184179070	5340	5340	5340	5340	0
190	20241017	170100	184179070	5340	5340	5340	5340	0
191	20241017	170000	184179070	5340	5340	5340	5340	0
192	20241017	165900	184179070	5340	5340	5340	5340	0
193	20241017	165800	184179070	5340	5340	5340	5340	0
194	20241017	165700	184179070	5340	5340	5340	5340	0
195	20241017	165600	184179070	5340	5340	5340	5340	0
196	20241017	165500	184179070	5340	5340	5340	5340	0
197	20241017	165400	184179070	5340	5340	5340	5340	0
198	20241017	165300	184179070	5340	5340	5340	5340	0
199	20241017	165200	184179070	5340	5340	5340	5340	0
200	20241017	165100	184179070	5340	5340	5340	5340	0
201	20241017	165000	184179070	5340	5340	5340	5340	0
202	20241017	164900	184179070	5340	5340	5340	5340	0
203	20241017	164800	184179070	5340	5340	5340	5340	0
204	20241017	164700	184179070	5340	5340	5340	5340	0
205	20241017	164600	184179070	5340	5340	5340	5340	0
206	20241017	164500	184179070	5340	5340	5340	5340	0
207	20241017	164400	184179070	5340	5340	5340	5340	0
208	20241017	164300	184179070	5340	5340	5340	5340	0
209	20241017	164200	184179070	5340	5340	5340	5340	0
210	20241017	164100	184179070	5340	5340	5340	5340	0
211	20241017	164000	184179070	5340	5340	5340	5340	0
212	20241017	163900	184179070	5340	5340	5340	5340	505
213	20241017	163800	184179070	5340	5340	5340	5340	0
214	20241017	163700	184179070	5340	5340	5340	5340	0
215	20241017	163600	184179070	5340	5340	5340	5340	0
216	20241017	163500	184179070	5340	5340	5340	5340	0
217	20241017	163400	184179070	5340	5340	5340	5340	0
218	20241017	163300	184179070	5340	5340	5340	5340	0
219	20241017	163200	184179070	5340	5340	5340	5340	0
220	20241017	163100	184179070	5340	5340	5340	5340	0
221	20241017	163000	184179070	5340	5340	5340	5340	0
222	20241017	162900	184179070	5340	5340	5340	5340	0
223	20241017	162800	184179070	5340	5340	5340	5340	0
224	20241017	162700	184179070	5340	5340	5340	5340	0
225	20241017	162600	184179070	5340	5340	5340	5340	0
226	20241017	162500	184179070	5340	5340	5340	5340	0
227	20241017	162400	184179070	5340	5340	5340	5340	0
228	20241017	162300	184179070	5340	5340	5340	5340	0
229	20241017	162200	184179070	5340	5340	5340	5340	0
230	20241017	162100	184179070	5340	5340	5340	5340	0
231	20241017	162000	184179070	5340	5340	5340	5340	0
232	20241017	161900	184179070	5340	5340	5340	5340	0
233	20241017	161800	184179070	5340	5340	5340	5340	0
234	20241017	161700	184179070	5340	5340	5340	5340	0
235	20241017	161600	184179070	5340	5340	5340	5340	0
236	20241017	161500	184179070	5340	5340	5340	5340	0
237	20241017	161400	184179070	5340	5340	5340	5340	0
238	20241017	161300	184179070	5340	5340	5340	5340	0
239	20241017	161200	184179070	5340	5340	5340	5340	0
240	20241017	161100	184179070	5340	5340	5340	5340	0
241	20241017	161000	184179070	5340	5340	5340	5340	0
242	20241017	160900	184179070	5340	5340	5340	5340	505
243	20241017	160800	184179070	5340	5340	5340	5340	0
244	20241017	160700	184179070	5340	5340	5340	5340	0
245	20241017	160600	184179070	5340	5340	5340	5340	0
246	20241017	160500	184179070	5340	5340	5340	5340	0
247	20241017	160400	184179070	5340	5340	5340	5340	0
248	20241017	160300	184179070	5340	5340	5340	5340	0
249	20241017	160200	184179070	5340	5340	5340	5340	0
250	20241017	160100	184179070	5340	5340	5340	5340	0
251	20241017	160000	184179070	5340	5340	5340	5340	0
252	20241017	155900	184179070	5340	5340	5340	5340	0
253	20241017	155800	184179070	5340	5340	5340	5340	0
254	20241017	155700	184179070	5340	5340	5340	5340	0
255	20241017	155600	184179070	5340	5340	5340	5340	0
256	20241017	155500	184179070	5340	5340	5340	5340	0
257	20241017	155400	184179070	5340	5340	5340	5340	0
258	20241017	155300	184179070	5340	5340	5340	5340	0
259	20241017	155200	184179070	5340	5340	5340	5340	0
260	20241017	155100	184179070	5340	5340	5340	5340	0
261	20241017	155000	184179070	5340	5340	5340	5340	0
262	20241017	154900	184179070	5340	5340	5340	5340	0
263	20241017	154800	184179070	5340	5340	5340	5340	0
264	20241017	154700	184179070	5340	5340	5340	5340	0
265	20241017	154600	184179070	5340	5340	5340	5340	0
266	20241017	154500	184179070	5340	5340	5340	5340	0
267	20241017	154400	184179070	5340	5340	5340	5340	0
268	20241017	154300	184179070	5340	5340	5340	5340	0
269	20241017	154200	184179070	5340	5340	5340	5340	0
270	20241017	154100	184179070	5340	5340	5340	5340	0
271	20241017	154000	184179070	5340	5340	5340	5340	0
272	20241017	153900	184179070	5340	5340	5340	5340	505
273	20241017	153800	184179070	5340	5340	5340	5340	0
274	20241017	153700	184179070	5340	5340	5340	5340	0
275	20241017	153600	184179070	5340	5340	5340	5340	0
276	20241017	153500	184179070	5340	5340	5340	5340	0
277	20241017	153400	184179070	5340	5340	5340	5340	0
278	20241017	153300	184179070	5340	5340	5340	5340	0
279	20241017	153200	184179070	5340	5340	5340	5340	0
280	20241017	153100	184179070	5340	5340	5340	5340	0
281	20241017	153000	184179070	5340	5340	5340	5340	505
282	20241017	152900	181482370	5340	5340	5340	5340	0
283	20241017	152800	181482370	5340	5340	5340	5340	0
284	20241017	152700	181482370	5340	5340	5340	5340	0
285	20241017	152600	181482370	5340	5340	5340	5340	0
286	20241017	152500	181482370	5340	5340	5340	5340	0
287	20241017	152400	181482370	5340	5340	5340	5340	0
288	20241017	152300	181482370	5340	5340	5340	5340	0
289	20241017	152200	181482370	5340	5340	5340	5340	0
290	20241017	152100	181482370	5340	5340	5340	5340	0
291	20241017	152000	181482370	5340	5340	5340	5340	0
292	20241017	151900	181482370	5340	5330	5340	5320	37
293	20241017	151800	181285400	5320	5320	5320	5320	25
294	20241017	151700	181152400	5320	5320	5320	5320	332
295	20241017	151600	179386160	5320	5320	5320	5320	1
296	20241017	151500	179380840	5340	5340	5340	5340	0
297	20241017	151400	179380840	5340	5340	5340	5340	2
298	20241017	151300	179370160	5340	5340	5340	5340	5
299	20241017	151200	179343460	5340	5340	5340	5340	0
300	20241017	151100	179343460	5340	5340	5340	5340	0
301	20241017	151000	179343460	5340	5310	5340	5310	38
302	20241017	150900	179141650	5310	5310	5310	5310	0
303	20241017	150800	179141650	5310	5320	5320	5310	425
304	20241017	150700	176882750	5320	5320	5320	5320	463
305	20241017	150600	174419590	5330	5330	5330	5330	0
306	20241017	150500	174419590	5330	5330	5330	5330	0
307	20241017	150400	174419590	5330	5330	5330	5330	0
308	20241017	150300	174419590	5330	5330	5330	5330	0
309	20241017	150200	174419590	5330	5330	5330	5330	0
310	20241017	150100	174419590	5330	5330	5330	5330	6
311	20241017	150000	174387610	5330	5330	5330	5330	0
312	20241017	145900	174387610	5330	5330	5330	5330	0
313	20241017	145800	174387610	5330	5320	5330	5320	143
314	20241017	145700	173626840	5330	5330	5330	5330	366
315	20241017	145600	171676060	5340	5340	5340	5340	0
316	20241017	145500	171676060	5340	5340	5340	5340	0
317	20241017	145400	171676060	5340	5340	5340	5340	0
318	20241017	145300	171676060	5340	5340	5340	5340	0
319	20241017	145200	171676060	5340	5340	5340	5340	0
320	20241017	145100	171676060	5340	5340	5340	5340	1
321	20241017	145000	171670720	5310	5310	5310	5310	0
322	20241017	144900	171670720	5310	5310	5310	5310	141
323	20241017	144800	170922010	5340	5340	5340	5340	0
324	20241017	144700	170922010	5340	5340	5340	5340	0
325	20241017	144600	170922010	5340	5320	5340	5320	438
326	20241017	144500	168591830	5330	5330	5330	5330	200
327	20241017	144400	167525830	5320	5320	5320	5320	0
328	20241017	144300	167525830	5320	5320	5320	5320	0
329	20241017	144200	167525830	5320	5320	5320	5320	20
330	20241017	144100	167419430	5310	5310	5310	5310	0
331	20241017	144000	167419430	5310	5310	5310	5310	0
332	20241017	143900	167419430	5310	5310	5310	5310	0
333	20241017	143800	167419430	5310	5310	5310	5310	125
334	20241017	143700	166755680	5310	5310	5310	5310	0
335	20241017	143600	166755680	5310	5310	5310	5310	0
336	20241017	143500	166755680	5310	5310	5310	5310	87
337	20241017	143400	166293710	5310	5310	5310	5310	111
338	20241017	143300	165704300	5320	5320	5320	5320	0
339	20241017	143200	165704300	5320	5320	5320	5320	0
340	20241017	143100	165704300	5320	5320	5320	5320	0
341	20241017	143000	165704300	5320	5320	5320	5320	0
342	20241017	142900	165704300	5320	5320	5320	5320	10
343	20241017	142800	165651100	5310	5310	5310	5310	0
344	20241017	142700	165651100	5310	5310	5310	5310	0
345	20241017	142600	165651100	5310	5310	5310	5310	0
346	20241017	142500	165651100	5310	5310	5310	5310	1000
347	20241017	142400	160341100	5320	5320	5320	5320	271
348	20241017	142300	158899380	5320	5320	5320	5320	0
349	20241017	142200	158899380	5320	5320	5320	5320	0
350	20241017	142100	158899380	5320	5320	5320	5320	369
351	20241017	142000	156936300	5330	5330	5330	5330	0
352	20241017	141900	156936300	5330	5330	5330	5330	200
353	20241017	141800	155870300	5340	5340	5340	5340	1
354	20241017	141700	155864960	5330	5330	5330	5330	0
355	20241017	141600	155864960	5330	5330	5330	5330	130
356	20241017	141500	155172060	5330	5340	5340	5330	15
357	20241017	141400	155092000	5340	5340	5340	5340	4
358	20241017	141300	155070640	5340	5340	5340	5340	1
359	20241017	141200	155065300	5320	5320	5320	5320	0
360	20241017	141100	155065300	5320	5330	5330	5320	575
361	20241017	141000	152003120	5320	5320	5320	5320	1
362	20241017	140900	151997800	5340	5340	5340	5340	0
363	20241017	140800	151997800	5340	5330	5340	5330	2
364	20241017	140700	151987130	5330	5330	5330	5330	0
365	20241017	140600	151987130	5330	5330	5330	5330	0
366	20241017	140500	151987130	5330	5330	5330	5330	0
367	20241017	140400	151987130	5330	5330	5330	5330	0
368	20241017	140300	151987130	5330	5330	5330	5330	0
369	20241017	140200	151987130	5330	5330	5330	5330	1
370	20241017	140100	151981800	5320	5320	5320	5320	356
371	20241017	140000	150087880	5320	5320	5320	5320	3
372	20241017	135900	150071920	5340	5340	5340	5340	0
373	20241017	135800	150071920	5340	5320	5340	5320	5
374	20241017	135700	150045300	5320	5320	5320	5320	300
375	20241017	135600	148449300	5320	5320	5320	5320	0
376	20241017	135500	148449300	5320	5320	5320	5320	0
377	20241017	135400	148449300	5320	5340	5340	5320	2985
378	20241017	135300	132542330	5360	5360	5360	5360	0
379	20241017	135200	132542330	5360	5360	5360	5360	0
380	20241017	135100	132542330	5360	5360	5360	5360	0
381	20241017	135000	132542330	5360	5360	5360	5360	38
382	20241017	134900	132338650	5360	5360	5360	5360	0
383	20241017	134800	132338650	5360	5360	5360	5360	0
384	20241017	134700	132338650	5360	5360	5360	5360	0
385	20241017	134600	132338650	5360	5360	5360	5360	0
386	20241017	134500	132338650	5360	5360	5360	5360	0
387	20241017	134400	132338650	5360	5360	5360	5360	0
388	20241017	134300	132338650	5360	5360	5360	5360	1
389	20241017	134200	132333290	5330	5330	5330	5330	0
390	20241017	134100	132333290	5330	5330	5330	5330	0
391	20241017	134000	132333290	5330	5330	5330	5330	100
392	20241017	133900	131800290	5360	5360	5360	5360	0
393	20241017	133800	131800290	5360	5360	5360	5360	0
394	20241017	133700	131800290	5360	5360	5360	5360	0
395	20241017	133600	131800290	5360	5360	5360	5360	0
396	20241017	133500	131800290	5360	5360	5360	5360	0
397	20241017	133400	131800290	5360	5360	5360	5360	0
398	20241017	133300	131800290	5360	5360	5360	5360	0
399	20241017	133200	131800290	5360	5360	5360	5360	1
400	20241017	133100	131794930	5340	5340	5340	5340	0
401	20241017	133000	131794930	5340	5340	5340	5340	406
402	20241017	132900	129626890	5350	5350	5350	5350	0
403	20241017	132800	129626890	5350	5350	5350	5350	177
404	20241017	132700	128679940	5350	5350	5350	5350	0
405	20241017	132600	128679940	5350	5340	5350	5340	553
406	20241017	132500	125726910	5360	5360	5360	5360	0
407	20241017	132400	125726910	5360	5360	5360	5360	0
408	20241017	132300	125726910	5360	5360	5360	5360	0
409	20241017	132200	125726910	5360	5360	5360	5360	0
410	20241017	132100	125726910	5360	5360	5360	5360	0
411	20241017	132000	125726910	5360	5360	5360	5360	0
412	20241017	131900	125726910	5360	5360	5360	5360	0
413	20241017	131800	125726910	5360	5360	5360	5360	0
414	20241017	131700	125726910	5360	5360	5360	5360	0
415	20241017	131600	125726910	5360	5360	5360	5360	0
416	20241017	131500	125726910	5360	5360	5360	5360	0
417	20241017	131400	125726910	5360	5360	5360	5360	0
418	20241017	131300	125726910	5360	5360	5360	5360	0
419	20241017	131200	125726910	5360	5360	5360	5360	0
420	20241017	131100	125726910	5360	5360	5360	5360	0
421	20241017	131000	125726910	5360	5360	5360	5360	1
422	20241017	130900	125721550	5340	5360	5360	5340	571
423	20241017	130800	122672180	5350	5350	5350	5350	3
424	20241017	130700	122656130	5370	5370	5370	5370	1
425	20241017	130600	122650760	5350	5350	5350	5350	0
426	20241017	130500	122650760	5350	5350	5350	5350	0
427	20241017	130400	122650760	5350	5350	5350	5350	0
428	20241017	130300	122650760	5350	5350	5350	5350	0
429	20241017	130200	122650760	5350	5350	5350	5350	0
430	20241017	130100	122650760	5350	5350	5350	5350	0
431	20241017	130000	122650760	5350	5350	5350	5350	200
432	20241017	125900	121580760	5350	5350	5350	5350	0
433	20241017	125800	121580760	5350	5350	5350	5350	0
434	20241017	125700	121580760	5350	5350	5350	5350	600
435	20241017	125600	118370760	5350	5350	5350	5350	0
436	20241017	125500	118370760	5350	5350	5350	5350	0
437	20241017	125400	118370760	5350	5350	5350	5350	0
438	20241017	125300	118370760	5350	5350	5350	5350	0
439	20241017	125200	118370760	5350	5350	5350	5350	120
440	20241017	125100	117728760	5370	5370	5370	5370	0
441	20241017	125000	117728760	5370	5370	5370	5370	0
442	20241017	124900	117728760	5370	5370	5370	5370	0
443	20241017	124800	117728760	5370	5370	5370	5370	0
444	20241017	124700	117728760	5370	5370	5370	5370	0
445	20241017	124600	117728760	5370	5370	5370	5370	0
446	20241017	124500	117728760	5370	5370	5370	5370	0
447	20241017	124400	117728760	5370	5370	5370	5370	0
448	20241017	124300	117728760	5370	5370	5370	5370	0
449	20241017	124200	117728760	5370	5370	5370	5370	0
450	20241017	124100	117728760	5370	5370	5370	5370	0
451	20241017	124000	117728760	5370	5370	5370	5370	0
452	20241017	123900	117728760	5370	5370	5370	5370	0
453	20241017	123800	117728760	5370	5370	5370	5370	0
454	20241017	123700	117728760	5370	5370	5370	5370	1
455	20241017	123600	117723390	5360	5360	5360	5360	0
456	20241017	123500	117723390	5360	5370	5370	5360	238
457	20241017	123400	116447700	5360	5360	5360	5360	0
458	20241017	123300	116447700	5360	5360	5360	5360	264
459	20241017	123200	115032660	5360	5360	5360	5360	0
460	20241017	123100	115032660	5360	5360	5360	5360	10
461	20241017	123000	114979060	5360	5360	5360	5360	0
462	20241017	122900	114979060	5360	5360	5360	5360	0
463	20241017	122800	114979060	5360	5360	5360	5360	0
464	20241017	122700	114979060	5360	5360	5360	5360	0
465	20241017	122600	114979060	5360	5360	5360	5360	0
466	20241017	122500	114979060	5360	5360	5360	5360	0
467	20241017	122400	114979060	5360	5360	5360	5360	0
468	20241017	122300	114979060	5360	5360	5360	5360	0
469	20241017	122200	114979060	5360	5360	5360	5360	0
470	20241017	122100	114979060	5360	5360	5360	5360	10
471	20241017	122000	114925460	5360	5360	5360	5360	0
472	20241017	121900	114925460	5360	5360	5360	5360	0
473	20241017	121800	114925460	5360	5360	5360	5360	0
474	20241017	121700	114925460	5360	5360	5360	5360	0
475	20241017	121600	114925460	5360	5360	5360	5360	0
476	20241017	121500	114925460	5360	5360	5360	5360	0
477	20241017	121400	114925460	5360	5360	5360	5360	1
478	20241017	121300	114920100	5350	5350	5350	5350	0
479	20241017	121200	114920100	5350	5350	5350	5350	3
480	20241017	121100	114904050	5360	5360	5360	5360	0
481	20241017	121000	114904050	5360	5360	5360	5360	0
482	20241017	120900	114904050	5360	5360	5360	5360	1
483	20241017	120800	114898690	5350	5350	5350	5350	90
484	20241017	120700	114417190	5350	5350	5350	5350	0
485	20241017	120600	114417190	5350	5350	5350	5350	0
486	20241017	120500	114417190	5350	5350	5350	5350	0
487	20241017	120400	114417190	5350	5350	5350	5350	0
488	20241017	120300	114417190	5350	5350	5350	5350	0
489	20241017	120200	114417190	5350	5350	5350	5350	0
490	20241017	120100	114417190	5350	5350	5350	5350	0
491	20241017	120000	114417190	5350	5350	5350	5350	0
492	20241017	115900	114417190	5350	5350	5350	5350	0
493	20241017	115800	114417190	5350	5350	5350	5350	0
494	20241017	115700	114417190	5350	5350	5350	5350	0
495	20241017	115600	114417190	5350	5350	5350	5350	0
496	20241017	115500	114417190	5350	5350	5350	5350	193
497	20241017	115400	113384640	5350	5350	5350	5350	0
498	20241017	115300	113384640	5350	5350	5350	5350	0
499	20241017	115200	113384640	5350	5350	5350	5350	0
500	20241017	115100	113384640	5350	5350	5350	5350	0
501	20241017	115000	113384640	5350	5350	5350	5350	552
502	20241017	114900	110431440	5360	5360	5360	5360	0
503	20241017	114800	110431440	5360	5360	5360	5360	0
504	20241017	114700	110431440	5360	5360	5360	5360	0
505	20241017	114600	110431440	5360	5360	5360	5360	0
506	20241017	114500	110431440	5360	5360	5360	5360	0
507	20241017	114400	110431440	5360	5360	5360	5360	1
508	20241017	114300	110426080	5350	5350	5350	5350	0
509	20241017	114200	110426080	5350	5350	5350	5350	0
510	20241017	114100	110426080	5350	5350	5350	5350	0
511	20241017	114000	110426080	5350	5350	5350	5350	0
512	20241017	113900	110426080	5350	5350	5350	5350	0
513	20241017	113800	110426080	5350	5350	5350	5350	100
514	20241017	113700	109891080	5350	5350	5350	5350	0
515	20241017	113600	109891080	5350	5350	5350	5350	0
516	20241017	113500	109891080	5350	5350	5350	5350	0
517	20241017	113400	109891080	5350	5350	5350	5350	600
518	20241017	113300	106681080	5350	5350	5350	5350	0
519	20241017	113200	106681080	5350	5350	5350	5350	0
520	20241017	113100	106681080	5350	5350	5350	5350	0
521	20241017	113000	106681080	5350	5350	5350	5350	0
522	20241017	112900	106681080	5350	5350	5350	5350	0
523	20241017	112800	106681080	5350	5350	5350	5350	256
524	20241017	112700	105311480	5360	5360	5360	5360	0
525	20241017	112600	105311480	5360	5360	5360	5360	0
526	20241017	112500	105311480	5360	5360	5360	5360	0
527	20241017	112400	105311480	5360	5360	5360	5360	0
528	20241017	112300	105311480	5360	5360	5360	5360	0
529	20241017	112200	105311480	5360	5360	5360	5360	0
530	20241017	112100	105311480	5360	5360	5360	5360	0
531	20241017	112000	105311480	5360	5360	5360	5360	0
532	20241017	111900	105311480	5360	5360	5360	5360	0
533	20241017	111800	105311480	5360	5360	5360	5360	0
534	20241017	111700	105311480	5360	5360	5360	5360	0
535	20241017	111600	105311480	5360	5360	5360	5360	2
536	20241017	111500	105300760	5360	5360	5360	5360	0
537	20241017	111400	105300760	5360	5360	5360	5360	0
538	20241017	111300	105300760	5360	5360	5360	5360	0
539	20241017	111200	105300760	5360	5360	5360	5360	0
540	20241017	111100	105300760	5360	5360	5360	5360	0
541	20241017	111000	105300760	5360	5360	5360	5360	3
542	20241017	110900	105284680	5360	5360	5360	5360	0
543	20241017	110800	105284680	5360	5360	5360	5360	0
544	20241017	110700	105284680	5360	5360	5360	5360	0
545	20241017	110600	105284680	5360	5360	5360	5360	0
546	20241017	110500	105284680	5360	5360	5360	5360	145
547	20241017	110400	104507480	5350	5350	5350	5350	0
548	20241017	110300	104507480	5350	5350	5350	5350	1
549	20241017	110200	104502130	5340	5340	5340	5340	0
550	20241017	110100	104502130	5340	5340	5340	5340	0
551	20241017	110000	104502130	5340	5340	5340	5340	0
552	20241017	105900	104502130	5340	5350	5350	5340	256
553	20241017	105800	103135080	5340	5340	5340	5340	0
554	20241017	105700	103135080	5340	5340	5340	5340	0
555	20241017	105600	103135080	5340	5340	5340	5340	0
556	20241017	105500	103135080	5340	5340	5340	5340	0
557	20241017	105400	103135080	5340	5340	5340	5340	0
558	20241017	105300	103135080	5340	5340	5340	5340	0
559	20241017	105200	103135080	5340	5340	5340	5340	0
560	20241017	105100	103135080	5340	5340	5340	5340	0
561	20241017	105000	103135080	5340	5340	5340	5340	0
562	20241017	104900	103135080	5340	5340	5340	5340	184
563	20241017	104800	102152520	5340	5340	5340	5340	0
564	20241017	104700	102152520	5340	5340	5340	5340	329
565	20241017	104600	100395660	5340	5340	5340	5340	0
566	20241017	104500	100395660	5340	5340	5340	5340	0
567	20241017	104400	100395660	5340	5340	5340	5340	0
568	20241017	104300	100395660	5340	5340	5340	5340	0
569	20241017	104200	100395660	5340	5340	5340	5340	0
570	20241017	104100	100395660	5340	5340	5340	5340	1
571	20241017	104000	100390320	5350	5350	5350	5350	0
572	20241017	103900	100390320	5350	5350	5350	5350	156
573	20241017	103800	99555720	5340	5340	5340	5340	0
574	20241017	103700	99555720	5340	5340	5340	5340	0
575	20241017	103600	99555720	5340	5340	5340	5340	0
576	20241017	103500	99555720	5340	5340	5340	5340	0
577	20241017	103400	99555720	5340	5340	5340	5340	1500
578	20241017	103300	91545720	5340	5340	5340	5340	0
579	20241017	103200	91545720	5340	5340	5340	5340	0
580	20241017	103100	91545720	5340	5340	5340	5340	0
581	20241017	103000	91545720	5340	5340	5340	5340	184
582	20241017	102900	90563160	5350	5350	5350	5350	0
583	20241017	102800	90563160	5350	5350	5350	5350	0
584	20241017	102700	90563160	5350	5350	5350	5350	0
585	20241017	102600	90563160	5350	5350	5350	5350	335
586	20241017	102500	88770910	5350	5350	5350	5350	0
587	20241017	102400	88770910	5350	5350	5350	5350	0
588	20241017	102300	88770910	5350	5350	5350	5350	0
589	20241017	102200	88770910	5350	5350	5350	5350	0
590	20241017	102100	88770910	5350	5360	5360	5350	377
591	20241017	102000	86753840	5380	5380	5380	5380	0
592	20241017	101900	86753840	5380	5380	5380	5380	0
593	20241017	101800	86753840	5380	5380	5380	5380	0
594	20241017	101700	86753840	5380	5370	5380	5370	6
595	20241017	101600	86721610	5360	5360	5360	5360	0
596	20241017	101500	86721610	5360	5360	5360	5360	0
597	20241017	101400	86721610	5360	5360	5360	5360	100
598	20241017	101300	86185610	5380	5380	5380	5380	0
599	20241017	101200	86185610	5380	5380	5380	5380	0
600	20241017	101100	86185610	5380	5380	5380	5380	0
601	20241017	101000	86185610	5380	5380	5380	5380	0
602	20241017	100900	86185610	5380	5380	5380	5380	0
603	20241017	100800	86185610	5380	5380	5380	5380	0
604	20241017	100700	86185610	5380	5380	5380	5380	0
605	20241017	100600	86185610	5380	5380	5380	5380	1
606	20241017	100500	86180230	5380	5380	5380	5380	0
607	20241017	100400	86180230	5380	5370	5380	5370	255
608	20241017	100300	84809330	5380	5380	5380	5380	5
609	20241017	100200	84782430	5350	5380	5380	5350	1363
610	20241017	100100	77490350	5360	5360	5370	5360	387
611	20241017	100000	75415620	5370	5370	5370	5370	0
612	20241017	095900	75415620	5370	5370	5370	5370	2
613	20241017	095800	75404880	5370	5370	5370	5370	600
614	20241017	095700	72182880	5360	5360	5360	5360	6
615	20241017	095600	72150720	5360	5360	5360	5360	358
616	20241017	095500	70231840	5360	5360	5360	5360	0
617	20241017	095400	70231840	5360	5360	5360	5360	1
618	20241017	095300	70226480	5370	5370	5370	5370	0
619	20241017	095200	70226480	5370	5370	5370	5370	0
620	20241017	095100	70226480	5370	5350	5370	5350	606
621	20241017	095000	66982760	5360	5360	5360	5360	25
622	20241017	094900	66848760	5340	5340	5340	5340	0
623	20241017	094800	66848760	5340	5350	5350	5340	314
624	20241017	094700	65171900	5350	5350	5350	5350	0
625	20241017	094600	65171900	5350	5350	5350	5350	969
626	20241017	094500	59987750	5360	5360	5360	5360	25
627	20241017	094400	59853750	5370	5370	5370	5370	2
628	20241017	094300	59843010	5370	5370	5370	5370	0
629	20241017	094200	59843010	5370	5370	5370	5370	3
630	20241017	094100	59826900	5330	5330	5370	5330	169
631	20241017	094000	58926090	5320	5330	5330	5320	387
632	20241017	093900	56867150	5370	5360	5370	5360	2399
633	20241017	093800	44008500	5350	5350	5350	5350	2
634	20241017	093700	43997800	5360	5360	5360	5360	0
635	20241017	093600	43997800	5360	5330	5360	5330	80
636	20241017	093500	43570230	5330	5360	5360	5330	601
637	20241017	093400	40366560	5360	5350	5360	5350	1052
638	20241017	093300	34727990	5350	5350	5350	5340	6
639	20241017	093200	34695920	5360	5360	5360	5350	10
640	20241017	093100	34642390	5370	5370	5370	5350	276
641	20241017	093000	33161770	5340	5350	5350	5340	259
642	20241017	092900	31778680	5370	5370	5370	5370	0
643	20241017	092800	31778680	5370	5370	5370	5370	0
644	20241017	092700	31778680	5370	5370	5370	5370	0
645	20241017	092600	31778680	5370	5370	5370	5370	37
646	20241017	092500	31579990	5390	5390	5390	5390	0
647	20241017	092400	31579990	5390	5390	5390	5390	0
648	20241017	092300	31579990	5390	5390	5390	5390	1
649	20241017	092200	31574600	5350	5350	5350	5350	151
650	20241017	092100	30766750	5390	5390	5390	5360	3
651	20241017	092000	30750610	5340	5340	5340	5340	0
652	20241017	091900	30750610	5340	5340	5340	5340	0
653	20241017	091800	30750610	5340	5340	5340	5340	0
654	20241017	091700	30750610	5340	5340	5340	5340	0
655	20241017	091600	30750610	5340	5340	5340	5340	300
656	20241017	091500	29148610	5340	5340	5340	5340	50
657	20241017	091400	28881610	5400	5360	5400	5350	1405
658	20241017	091300	21339790	5400	5400	5400	5400	0
659	20241017	091200	21339790	5400	5400	5400	5400	200
660	20241017	091100	20259790	5410	5410	5410	5410	0
661	20241017	091000	20259790	5410	5410	5410	5410	10
662	20241017	090900	20205690	5390	5390	5420	5390	20
663	20241017	090800	20097800	5380	5380	5380	5360	953
664	20241017	090700	14979660	5380	5380	5380	5360	652
665	20241017	090600	11472000	5360	5360	5360	5360	0
666	20241017	090500	11472000	5360	5360	5360	5300	561
667	20241017	090400	8484990	5380	5380	5380	5380	450
668	20241017	090300	6063990	5370	5380	5380	5330	60
669	20241017	090200	5743780	5370	5370	5370	5370	491
670	20241017	090100	3107110	5360	5350	5360	5350	538
671	20241017	090000	223860	5330	5330	5330	5330	42