KissMeData/138490/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202400	152253230	5980	5980	5980	5980	65
3	20241017	202300	152253230	5980	5980	5980	5980	0
4	20241017	202200	152253230	5980	5980	5980	5980	0
5	20241017	202100	152253230	5980	5980	5980	5980	0
6	20241017	202000	152253230	5980	5980	5980	5980	0
7	20241017	201900	152253230	5980	5980	5980	5980	0
8	20241017	201800	152253230	5980	5980	5980	5980	0
9	20241017	201700	152253230	5980	5980	5980	5980	0
10	20241017	201600	152253230	5980	5980	5980	5980	0
11	20241017	201500	152253230	5980	5980	5980	5980	0
12	20241017	201400	152253230	5980	5980	5980	5980	0
13	20241017	201300	152253230	5980	5980	5980	5980	0
14	20241017	201200	152253230	5980	5980	5980	5980	0
15	20241017	201100	152253230	5980	5980	5980	5980	0
16	20241017	201000	152253230	5980	5980	5980	5980	0
17	20241017	200900	152253230	5980	5980	5980	5980	0
18	20241017	200800	152253230	5980	5980	5980	5980	0
19	20241017	200700	152253230	5980	5980	5980	5980	0
20	20241017	200600	152253230	5980	5980	5980	5980	0
21	20241017	200500	152253230	5980	5980	5980	5980	0
22	20241017	200400	152253230	5980	5980	5980	5980	0
23	20241017	200300	152253230	5980	5980	5980	5980	0
24	20241017	200200	152253230	5980	5980	5980	5980	0
25	20241017	200100	152253230	5980	5980	5980	5980	0
26	20241017	200000	152253230	5980	5980	5980	5980	0
27	20241017	195900	152253230	5980	5980	5980	5980	0
28	20241017	195800	152253230	5980	5980	5980	5980	0
29	20241017	195700	152253230	5980	5980	5980	5980	0
30	20241017	195600	152253230	5980	5980	5980	5980	0
31	20241017	195500	152253230	5980	5980	5980	5980	0
32	20241017	195400	152253230	5980	5980	5980	5980	65
33	20241017	195300	152253230	5980	5980	5980	5980	0
34	20241017	195200	152253230	5980	5980	5980	5980	0
35	20241017	195100	152253230	5980	5980	5980	5980	0
36	20241017	195000	152253230	5980	5980	5980	5980	0
37	20241017	194900	152253230	5980	5980	5980	5980	0
38	20241017	194800	152253230	5980	5980	5980	5980	0
39	20241017	194700	152253230	5980	5980	5980	5980	0
40	20241017	194600	152253230	5980	5980	5980	5980	0
41	20241017	194500	152253230	5980	5980	5980	5980	0
42	20241017	194400	152253230	5980	5980	5980	5980	0
43	20241017	194300	152253230	5980	5980	5980	5980	0
44	20241017	194200	152253230	5980	5980	5980	5980	0
45	20241017	194100	152253230	5980	5980	5980	5980	0
46	20241017	194000	152253230	5980	5980	5980	5980	0
47	20241017	193900	152253230	5980	5980	5980	5980	0
48	20241017	193800	152253230	5980	5980	5980	5980	0
49	20241017	193700	152253230	5980	5980	5980	5980	0
50	20241017	193600	152253230	5980	5980	5980	5980	0
51	20241017	193500	152253230	5980	5980	5980	5980	0
52	20241017	193400	152253230	5980	5980	5980	5980	0
53	20241017	193300	152253230	5980	5980	5980	5980	0
54	20241017	193200	152253230	5980	5980	5980	5980	0
55	20241017	193100	152253230	5980	5980	5980	5980	0
56	20241017	193000	152253230	5980	5980	5980	5980	0
57	20241017	192900	152253230	5980	5980	5980	5980	0
58	20241017	192800	152253230	5980	5980	5980	5980	0
59	20241017	192700	152253230	5980	5980	5980	5980	0
60	20241017	192600	152253230	5980	5980	5980	5980	0
61	20241017	192500	152253230	5980	5980	5980	5980	0
62	20241017	192400	152253230	5980	5980	5980	5980	65
63	20241017	192300	152253230	5980	5980	5980	5980	0
64	20241017	192200	152253230	5980	5980	5980	5980	0
65	20241017	192100	152253230	5980	5980	5980	5980	0
66	20241017	192000	152253230	5980	5980	5980	5980	0
67	20241017	191900	152253230	5980	5980	5980	5980	0
68	20241017	191800	152253230	5980	5980	5980	5980	0
69	20241017	191700	152253230	5980	5980	5980	5980	0
70	20241017	191600	152253230	5980	5980	5980	5980	0
71	20241017	191500	152253230	5980	5980	5980	5980	0
72	20241017	191400	152253230	5980	5980	5980	5980	0
73	20241017	191300	152253230	5980	5980	5980	5980	0
74	20241017	191200	152253230	5980	5980	5980	5980	0
75	20241017	191100	152253230	5980	5980	5980	5980	0
76	20241017	191000	152253230	5980	5980	5980	5980	0
77	20241017	190900	152253230	5980	5980	5980	5980	0
78	20241017	190800	152253230	5980	5980	5980	5980	0
79	20241017	190700	152253230	5980	5980	5980	5980	0
80	20241017	190600	152253230	5980	5980	5980	5980	0
81	20241017	190500	152253230	5980	5980	5980	5980	0
82	20241017	190400	152253230	5980	5980	5980	5980	0
83	20241017	190300	152253230	5980	5980	5980	5980	0
84	20241017	190200	152253230	5980	5980	5980	5980	0
85	20241017	190100	152253230	5980	5980	5980	5980	0
86	20241017	190000	152253230	5980	5980	5980	5980	0
87	20241017	185900	152253230	5980	5980	5980	5980	0
88	20241017	185800	152253230	5980	5980	5980	5980	0
89	20241017	185700	152253230	5980	5980	5980	5980	0
90	20241017	185600	152253230	5980	5980	5980	5980	0
91	20241017	185500	152253230	5980	5980	5980	5980	0
92	20241017	185400	152253230	5980	5980	5980	5980	65
93	20241017	185300	152253230	5980	5980	5980	5980	0
94	20241017	185200	152253230	5980	5980	5980	5980	0
95	20241017	185100	152253230	5980	5980	5980	5980	0
96	20241017	185000	152253230	5980	5980	5980	5980	0
97	20241017	184900	152253230	5980	5980	5980	5980	0
98	20241017	184800	152253230	5980	5980	5980	5980	0
99	20241017	184700	152253230	5980	5980	5980	5980	0
100	20241017	184600	152253230	5980	5980	5980	5980	0
101	20241017	184500	152253230	5980	5980	5980	5980	0
102	20241017	184400	152253230	5980	5980	5980	5980	0
103	20241017	184300	152253230	5980	5980	5980	5980	0
104	20241017	184200	152253230	5980	5980	5980	5980	0
105	20241017	184100	152253230	5980	5980	5980	5980	0
106	20241017	184000	152253230	5980	5980	5980	5980	0
107	20241017	183900	152253230	5980	5980	5980	5980	0
108	20241017	183800	152253230	5980	5980	5980	5980	0
109	20241017	183700	152253230	5980	5980	5980	5980	0
110	20241017	183600	152253230	5980	5980	5980	5980	0
111	20241017	183500	152253230	5980	5980	5980	5980	0
112	20241017	183400	152253230	5980	5980	5980	5980	0
113	20241017	183300	152253230	5980	5980	5980	5980	0
114	20241017	183200	152253230	5980	5980	5980	5980	0
115	20241017	183100	152253230	5980	5980	5980	5980	0
116	20241017	183000	152253230	5980	5980	5980	5980	0
117	20241017	182900	152253230	5980	5980	5980	5980	0
118	20241017	182800	152253230	5980	5980	5980	5980	0
119	20241017	182700	152253230	5980	5980	5980	5980	0
120	20241017	182600	152253230	5980	5980	5980	5980	0
121	20241017	182500	152253230	5980	5980	5980	5980	0
122	20241017	182400	152253230	5980	5980	5980	5980	65
123	20241017	182300	152253230	5980	5980	5980	5980	0
124	20241017	182200	152253230	5980	5980	5980	5980	0
125	20241017	182100	152253230	5980	5980	5980	5980	0
126	20241017	182000	152253230	5980	5980	5980	5980	0
127	20241017	181900	152253230	5980	5980	5980	5980	0
128	20241017	181800	152253230	5980	5980	5980	5980	0
129	20241017	181700	152253230	5980	5980	5980	5980	0
130	20241017	181600	152253230	5980	5980	5980	5980	0
131	20241017	181500	152253230	5980	5980	5980	5980	0
132	20241017	181400	152253230	5980	5980	5980	5980	0
133	20241017	181300	152253230	5980	5980	5980	5980	0
134	20241017	181200	152253230	5980	5980	5980	5980	0
135	20241017	181100	152253230	5980	5980	5980	5980	0
136	20241017	181000	152253230	5980	5980	5980	5980	0
137	20241017	180900	152253230	5980	5980	5980	5980	0
138	20241017	180800	152253230	5980	5980	5980	5980	0
139	20241017	180700	152253230	5980	5980	5980	5980	0
140	20241017	180600	152253230	5980	5980	5980	5980	0
141	20241017	180500	152253230	5980	5980	5980	5980	0
142	20241017	180400	152253230	5980	5980	5980	5980	0
143	20241017	180300	152253230	5980	5980	5980	5980	0
144	20241017	180200	152253230	5980	5980	5980	5980	0
145	20241017	180100	152253230	5980	5980	5980	5980	0
146	20241017	180000	152253230	5980	5980	5980	5980	0
147	20241017	175900	152253230	5980	5980	5980	5980	0
148	20241017	175800	152253230	5980	5980	5980	5980	0
149	20241017	175700	152253230	5980	5980	5980	5980	0
150	20241017	175600	152253230	5980	5980	5980	5980	0
151	20241017	175500	152253230	5980	5980	5980	5980	0
152	20241017	175400	152253230	5980	5980	5980	5980	65
153	20241017	175300	152253230	5980	5980	5980	5980	0
154	20241017	175200	152253230	5980	5980	5980	5980	0
155	20241017	175100	152253230	5980	5980	5980	5980	0
156	20241017	175000	152253230	5980	5980	5980	5980	0
157	20241017	174900	152253230	5980	5980	5980	5980	0
158	20241017	174800	152253230	5980	5980	5980	5980	0
159	20241017	174700	152253230	5980	5980	5980	5980	0
160	20241017	174600	152253230	5980	5980	5980	5980	0
161	20241017	174500	152253230	5980	5980	5980	5980	0
162	20241017	174400	152253230	5980	5980	5980	5980	0
163	20241017	174300	152253230	5980	5980	5980	5980	0
164	20241017	174200	152253230	5980	5980	5980	5980	0
165	20241017	174100	152253230	5980	5980	5980	5980	0
166	20241017	174000	152253230	5980	5980	5980	5980	0
167	20241017	173900	152253230	5980	5980	5980	5980	0
168	20241017	173800	152253230	5980	5980	5980	5980	0
169	20241017	173700	152253230	5980	5980	5980	5980	0
170	20241017	173600	152253230	5980	5980	5980	5980	0
171	20241017	173500	152253230	5980	5980	5980	5980	0
172	20241017	173400	152253230	5980	5980	5980	5980	0
173	20241017	173300	152253230	5980	5980	5980	5980	0
174	20241017	173200	152253230	5980	5980	5980	5980	0
175	20241017	173100	152253230	5980	5980	5980	5980	0
176	20241017	173000	152253230	5980	5980	5980	5980	0
177	20241017	172900	152253230	5980	5980	5980	5980	0
178	20241017	172800	152253230	5980	5980	5980	5980	0
179	20241017	172700	152253230	5980	5980	5980	5980	0
180	20241017	172600	152253230	5980	5980	5980	5980	0
181	20241017	172500	152253230	5980	5980	5980	5980	0
182	20241017	172400	152253230	5980	5980	5980	5980	65
183	20241017	172300	152253230	5980	5980	5980	5980	0
184	20241017	172200	152253230	5980	5980	5980	5980	0
185	20241017	172100	152253230	5980	5980	5980	5980	0
186	20241017	172000	152253230	5980	5980	5980	5980	0
187	20241017	171900	152253230	5980	5980	5980	5980	0
188	20241017	171800	152253230	5980	5980	5980	5980	0
189	20241017	171700	152253230	5980	5980	5980	5980	0
190	20241017	171600	152253230	5980	5980	5980	5980	0
191	20241017	171500	152253230	5980	5980	5980	5980	0
192	20241017	171400	152253230	5980	5980	5980	5980	0
193	20241017	171300	152253230	5980	5980	5980	5980	0
194	20241017	171200	152253230	5980	5980	5980	5980	0
195	20241017	171100	152253230	5980	5980	5980	5980	0
196	20241017	171000	152253230	5980	5980	5980	5980	0
197	20241017	170900	152253230	5980	5980	5980	5980	0
198	20241017	170800	152253230	5980	5980	5980	5980	0
199	20241017	170700	152253230	5980	5980	5980	5980	0
200	20241017	170600	152253230	5980	5980	5980	5980	0
201	20241017	170500	152253230	5980	5980	5980	5980	0
202	20241017	170400	152253230	5980	5980	5980	5980	0
203	20241017	170300	152253230	5980	5980	5980	5980	0
204	20241017	170200	152253230	5980	5980	5980	5980	0
205	20241017	170100	152253230	5980	5980	5980	5980	0
206	20241017	170000	152253230	5980	5980	5980	5980	0
207	20241017	165900	152253230	5980	5980	5980	5980	0
208	20241017	165800	152253230	5980	5980	5980	5980	0
209	20241017	165700	152253230	5980	5980	5980	5980	0
210	20241017	165600	152253230	5980	5980	5980	5980	0
211	20241017	165500	152253230	5980	5980	5980	5980	0
212	20241017	165400	152253230	5980	5980	5980	5980	65
213	20241017	165300	152253230	5980	5980	5980	5980	0
214	20241017	165200	152253230	5980	5980	5980	5980	0
215	20241017	165100	152253230	5980	5980	5980	5980	0
216	20241017	165000	152253230	5980	5980	5980	5980	0
217	20241017	164900	152253230	5980	5980	5980	5980	0
218	20241017	164800	152253230	5980	5980	5980	5980	0
219	20241017	164700	152253230	5980	5980	5980	5980	0
220	20241017	164600	152253230	5980	5980	5980	5980	0
221	20241017	164500	152253230	5980	5980	5980	5980	0
222	20241017	164400	152253230	5980	5980	5980	5980	0
223	20241017	164300	152253230	5980	5980	5980	5980	0
224	20241017	164200	152253230	5980	5980	5980	5980	0
225	20241017	164100	152253230	5980	5980	5980	5980	0
226	20241017	164000	152253230	5980	5980	5980	5980	0
227	20241017	163900	152253230	5980	5980	5980	5980	0
228	20241017	163800	152253230	5980	5980	5980	5980	0
229	20241017	163700	152253230	5980	5980	5980	5980	0
230	20241017	163600	152253230	5980	5980	5980	5980	0
231	20241017	163500	152253230	5980	5980	5980	5980	0
232	20241017	163400	152253230	5980	5980	5980	5980	0
233	20241017	163300	152253230	5980	5980	5980	5980	0
234	20241017	163200	152253230	5980	5980	5980	5980	0
235	20241017	163100	152253230	5980	5980	5980	5980	0
236	20241017	163000	152253230	5980	5980	5980	5980	0
237	20241017	162900	152253230	5980	5980	5980	5980	0
238	20241017	162800	152253230	5980	5980	5980	5980	0
239	20241017	162700	152253230	5980	5980	5980	5980	0
240	20241017	162600	152253230	5980	5980	5980	5980	0
241	20241017	162500	152253230	5980	5980	5980	5980	0
242	20241017	162400	152253230	5980	5980	5980	5980	65
243	20241017	162300	152253230	5980	5980	5980	5980	0
244	20241017	162200	152253230	5980	5980	5980	5980	0
245	20241017	162100	152253230	5980	5980	5980	5980	0
246	20241017	162000	152253230	5980	5980	5980	5980	0
247	20241017	161900	152253230	5980	5980	5980	5980	0
248	20241017	161800	152253230	5980	5980	5980	5980	0
249	20241017	161700	152253230	5980	5980	5980	5980	0
250	20241017	161600	152253230	5980	5980	5980	5980	0
251	20241017	161500	152253230	5980	5980	5980	5980	0
252	20241017	161400	152253230	5980	5980	5980	5980	0
253	20241017	161300	152253230	5980	5980	5980	5980	0
254	20241017	161200	152253230	5980	5980	5980	5980	0
255	20241017	161100	152253230	5980	5980	5980	5980	0
256	20241017	161000	152253230	5980	5980	5980	5980	0
257	20241017	160900	152253230	5980	5980	5980	5980	0
258	20241017	160800	152253230	5980	5980	5980	5980	0
259	20241017	160700	152253230	5980	5980	5980	5980	0
260	20241017	160600	152253230	5980	5980	5980	5980	0
261	20241017	160500	152253230	5980	5980	5980	5980	0
262	20241017	160400	152253230	5980	5980	5980	5980	0
263	20241017	160300	152253230	5980	5980	5980	5980	0
264	20241017	160200	152253230	5980	5980	5980	5980	0
265	20241017	160100	152253230	5980	5980	5980	5980	0
266	20241017	160000	152253230	5980	5980	5980	5980	0
267	20241017	155900	152253230	5980	5980	5980	5980	0
268	20241017	155800	152253230	5980	5980	5980	5980	0
269	20241017	155700	152253230	5980	5980	5980	5980	0
270	20241017	155600	152253230	5980	5980	5980	5980	0
271	20241017	155500	152253230	5980	5980	5980	5980	0
272	20241017	155400	152253230	5980	5980	5980	5980	65
273	20241017	155300	152253230	5980	5980	5980	5980	0
274	20241017	155200	152253230	5980	5980	5980	5980	0
275	20241017	155100	152253230	5980	5980	5980	5980	0
276	20241017	155000	152253230	5980	5980	5980	5980	0
277	20241017	154900	152253230	5980	5980	5980	5980	0
278	20241017	154800	152253230	5980	5980	5980	5980	0
279	20241017	154700	152253230	5980	5980	5980	5980	0
280	20241017	154600	152253230	5980	5980	5980	5980	0
281	20241017	154500	152253230	5980	5980	5980	5980	0
282	20241017	154400	152253230	5980	5980	5980	5980	0
283	20241017	154300	152253230	5980	5980	5980	5980	0
284	20241017	154200	152253230	5980	5980	5980	5980	0
285	20241017	154100	152253230	5980	5980	5980	5980	0
286	20241017	154000	152253230	5980	5980	5980	5980	0
287	20241017	153900	152253230	5980	5980	5980	5980	0
288	20241017	153800	152253230	5980	5980	5980	5980	0
289	20241017	153700	152253230	5980	5980	5980	5980	0
290	20241017	153600	152253230	5980	5980	5980	5980	0
291	20241017	153500	152253230	5980	5980	5980	5980	0
292	20241017	153400	152253230	5980	5980	5980	5980	0
293	20241017	153300	152253230	5980	5980	5980	5980	0
294	20241017	153200	152253230	5980	5980	5980	5980	0
295	20241017	153100	152253230	5980	5980	5980	5980	0
296	20241017	153000	152253230	5980	5980	5980	5980	65
297	20241017	152900	151864530	5980	5980	5980	5980	0
298	20241017	152800	151864530	5980	5980	5980	5980	0
299	20241017	152700	151864530	5980	5980	5980	5980	0
300	20241017	152600	151864530	5980	5980	5980	5980	0
301	20241017	152500	151864530	5980	5980	5980	5980	0
302	20241017	152400	151864530	5980	5980	5980	5980	0
303	20241017	152300	151864530	5980	5980	5980	5980	0
304	20241017	152200	151864530	5980	5980	5980	5980	0
305	20241017	152100	151864530	5980	5980	5980	5980	0
306	20241017	152000	151864530	5980	5980	5980	5980	0
307	20241017	151900	151864530	5980	5950	5980	5950	28
308	20241017	151800	151697180	5980	5980	5980	5980	3
309	20241017	151700	151679240	5950	5950	5950	5950	0
310	20241017	151600	151679240	5950	5950	5950	5950	5
311	20241017	151500	151649490	5970	5970	5970	5970	56
312	20241017	151400	151315170	5980	5980	5980	5980	0
313	20241017	151300	151315170	5980	5980	5980	5980	0
314	20241017	151200	151315170	5980	5980	5980	5980	2
315	20241017	151100	151303210	5950	5950	5950	5950	116
316	20241017	151000	150613010	5940	5950	5950	5940	10
317	20241017	150900	150553600	5950	5950	5950	5950	4
318	20241017	150800	150529800	5950	5950	5950	5950	0
319	20241017	150700	150529800	5950	5960	5960	5950	488
320	20241017	150600	147625850	5950	5950	5950	5950	150
321	20241017	150500	146733350	5950	5950	5950	5950	0
322	20241017	150400	146733350	5950	5950	5950	5950	0
323	20241017	150300	146733350	5950	5950	5950	5950	354
324	20241017	150200	144627050	5970	5960	5970	5960	79
325	20241017	150100	144155780	5950	5950	5950	5950	0
326	20241017	150000	144155780	5950	5950	5950	5950	1
327	20241017	145900	144149830	5980	5980	5980	5980	1
328	20241017	145800	144143850	5950	5950	5950	5950	21
329	20241017	145700	144018900	5950	5950	5950	5950	418
330	20241017	145600	141531800	5980	5980	5980	5980	0
331	20241017	145500	141531800	5980	5980	5980	5980	0
332	20241017	145400	141531800	5980	5980	5980	5980	2
333	20241017	145300	141519840	5980	5980	5980	5980	28
334	20241017	145200	141352400	5950	5950	5950	5950	80
335	20241017	145100	140876400	5950	5950	5950	5950	583
336	20241017	145000	137407550	5960	5960	5960	5960	5
337	20241017	144900	137377750	5980	5980	5980	5980	3
338	20241017	144800	137359810	5950	5980	5980	5950	538
339	20241017	144700	134158650	5950	5970	5970	5950	9466
340	20241017	144600	77798530	5980	5980	5980	5980	1
341	20241017	144500	77792550	5970	5970	5970	5970	393
342	20241017	144400	75446340	5970	5970	5970	5970	0
343	20241017	144300	75446340	5970	5970	5970	5970	0
344	20241017	144200	75446340	5970	5970	5970	5970	0
345	20241017	144100	75446340	5970	5970	5970	5970	0
346	20241017	144000	75446340	5970	5970	5970	5970	1
347	20241017	143900	75440370	5970	5970	5970	5970	0
348	20241017	143800	75440370	5970	5970	5970	5970	18
349	20241017	143700	75332910	5970	5970	5970	5970	0
350	20241017	143600	75332910	5970	5970	5970	5970	9
351	20241017	143500	75279180	5970	5970	5970	5970	9
352	20241017	143400	75225450	5980	5980	5980	5980	0
353	20241017	143300	75225450	5980	5980	5980	5980	1013
354	20241017	143200	69167710	5970	5970	5970	5970	31
355	20241017	143100	68982640	5970	5970	5970	5970	0
356	20241017	143000	68982640	5970	5970	5970	5970	13
357	20241017	142900	68905030	5970	5970	5970	5970	14
358	20241017	142800	68821450	5970	5970	5970	5970	14
359	20241017	142700	68737870	5970	5970	5970	5970	15
360	20241017	142600	68648320	5970	5970	5970	5970	10
361	20241017	142500	68588620	5970	5970	5970	5970	17
362	20241017	142400	68487130	5970	5970	5970	5970	17
363	20241017	142300	68385640	5970	5970	5970	5970	0
364	20241017	142200	68385640	5970	5970	5970	5970	35
365	20241017	142100	68176690	5970	5970	5970	5970	14
366	20241017	142000	68093110	5970	5970	5970	5970	13
367	20241017	141900	68015500	5980	5970	5980	5970	143
368	20241017	141800	67160460	5980	5980	5980	5980	11
369	20241017	141700	67094680	5970	5970	5970	5970	0
370	20241017	141600	67094680	5970	5970	5970	5970	0
371	20241017	141500	67094680	5970	5970	5970	5970	0
372	20241017	141400	67094680	5970	5970	5970	5970	0
373	20241017	141300	67094680	5970	5970	5970	5970	0
374	20241017	141200	67094680	5970	5970	5970	5970	0
375	20241017	141100	67094680	5970	5970	5970	5970	0
376	20241017	141000	67094680	5970	5970	5970	5970	0
377	20241017	140900	67094680	5970	5970	5970	5970	0
378	20241017	140800	67094680	5970	5970	5970	5970	0
379	20241017	140700	67094680	5970	5970	5970	5970	0
380	20241017	140600	67094680	5970	5970	5970	5970	0
381	20241017	140500	67094680	5970	5970	5970	5970	3
382	20241017	140400	67076770	5990	5990	5990	5990	0
383	20241017	140300	67076770	5990	5990	5990	5990	0
384	20241017	140200	67076770	5990	5990	5990	5990	0
385	20241017	140100	67076770	5990	5990	5990	5990	0
386	20241017	140000	67076770	5990	5990	5990	5990	0
387	20241017	135900	67076770	5990	5990	5990	5970	15
388	20241017	135800	66987000	5970	5970	5970	5970	34
389	20241017	135700	66784020	5970	5970	5970	5970	0
390	20241017	135600	66784020	5970	5970	5970	5970	0
391	20241017	135500	66784020	5970	5970	5970	5970	0
392	20241017	135400	66784020	5970	5970	5970	5970	0
393	20241017	135300	66784020	5970	5970	5970	5970	0
394	20241017	135200	66784020	5970	5970	5970	5970	0
395	20241017	135100	66784020	5970	5970	5970	5970	0
396	20241017	135000	66784020	5970	5970	5970	5970	0
397	20241017	134900	66784020	5970	5970	5970	5970	0
398	20241017	134800	66784020	5970	5970	5970	5970	0
399	20241017	134700	66784020	5970	5990	5990	5970	34
400	20241017	134600	66581020	5990	5990	5990	5990	0
401	20241017	134500	66581020	5990	5990	5990	5990	0
402	20241017	134400	66581020	5990	5990	5990	5990	0
403	20241017	134300	66581020	5990	5990	5990	5990	0
404	20241017	134200	66581020	5990	5990	5990	5990	0
405	20241017	134100	66581020	5990	5970	5990	5970	311
406	20241017	134000	64724130	5970	5980	5980	5970	11
407	20241017	133900	64658410	5970	5970	5970	5970	0
408	20241017	133800	64658410	5970	5970	5970	5970	0
409	20241017	133700	64658410	5970	5970	5970	5970	0
410	20241017	133600	64658410	5970	5970	5970	5970	0
411	20241017	133500	64658410	5970	5970	5970	5970	0
412	20241017	133400	64658410	5970	5970	5970	5970	0
413	20241017	133300	64658410	5970	5970	5970	5970	0
414	20241017	133200	64658410	5970	5970	5970	5970	0
415	20241017	133100	64658410	5970	5970	5970	5970	0
416	20241017	133000	64658410	5970	5970	5970	5970	2
417	20241017	132900	64646470	5970	5970	5970	5970	0
418	20241017	132800	64646470	5970	5970	5970	5970	36
419	20241017	132700	64431550	5990	5990	5990	5990	24
420	20241017	132600	64287790	5980	5980	5980	5980	0
421	20241017	132500	64287790	5980	5980	5980	5980	0
422	20241017	132400	64287790	5980	5980	5980	5980	218
423	20241017	132300	62984150	5980	5980	5980	5980	0
424	20241017	132200	62984150	5980	5980	5980	5980	0
425	20241017	132100	62984150	5980	5980	5980	5980	0
426	20241017	132000	62984150	5980	5980	5980	5980	0
427	20241017	131900	62984150	5980	5980	5980	5980	0
428	20241017	131800	62984150	5980	5980	5980	5980	0
429	20241017	131700	62984150	5980	5980	5980	5980	0
430	20241017	131600	62984150	5980	5980	5980	5980	50
431	20241017	131500	62685150	5980	5980	5980	5980	0
432	20241017	131400	62685150	5980	5980	5980	5980	200
433	20241017	131300	61489150	5980	5980	5980	5980	35
434	20241017	131200	61279850	5980	5980	5980	5980	0
435	20241017	131100	61279850	5980	5980	5980	5980	26
436	20241017	131000	61124370	5980	5980	5980	5980	0
437	20241017	130900	61124370	5980	5980	5980	5980	300
438	20241017	130800	59330370	5980	5980	5980	5980	0
439	20241017	130700	59330370	5980	5980	5980	5980	0
440	20241017	130600	59330370	5980	5980	5980	5980	0
441	20241017	130500	59330370	5980	5980	5980	5980	0
442	20241017	130400	59330370	5980	5980	5980	5980	0
443	20241017	130300	59330370	5980	5980	5980	5980	1
444	20241017	130200	59324390	5980	5980	5980	5980	0
445	20241017	130100	59324390	5980	5980	5980	5980	0
446	20241017	130000	59324390	5980	5990	5990	5980	3
447	20241017	125900	59306440	5990	5990	5990	5990	0
448	20241017	125800	59306440	5990	5990	5990	5990	0
449	20241017	125700	59306440	5990	5990	5990	5990	0
450	20241017	125600	59306440	5990	5990	5990	5990	11
451	20241017	125500	59240550	5980	5980	5980	5980	35
452	20241017	125400	59031250	5980	5980	5980	5980	0
453	20241017	125300	59031250	5980	5980	5980	5980	0
454	20241017	125200	59031250	5980	5980	5980	5980	0
455	20241017	125100	59031250	5980	5980	5980	5980	280
456	20241017	125000	57356850	5980	5980	5980	5980	120
457	20241017	124900	56639250	5990	5990	5990	5990	0
458	20241017	124800	56639250	5990	5990	5990	5990	0
459	20241017	124700	56639250	5990	5990	5990	5990	0
460	20241017	124600	56639250	5990	5990	5990	5990	3
461	20241017	124500	56621280	5990	5980	5990	5980	453
462	20241017	124400	53912310	5990	5990	5990	5990	0
463	20241017	124300	53912310	5990	5990	5990	5990	0
464	20241017	124200	53912310	5990	5990	5990	5990	0
465	20241017	124100	53912310	5990	5990	5990	5990	11
466	20241017	124000	53846420	5980	5980	5980	5980	0
467	20241017	123900	53846420	5980	5980	5980	5980	0
468	20241017	123800	53846420	5980	5980	5980	5980	86
469	20241017	123700	53332140	5980	5980	5980	5980	1
470	20241017	123600	53326160	5980	5980	5980	5980	5
471	20241017	123500	53296260	5980	5980	5980	5980	0
472	20241017	123400	53296260	5980	5980	5980	5980	0
473	20241017	123300	53296260	5980	5980	5980	5980	11
474	20241017	123200	53230480	5970	5970	5970	5970	0
475	20241017	123100	53230480	5970	5970	5970	5970	0
476	20241017	123000	53230480	5970	5970	5970	5970	0
477	20241017	122900	53230480	5970	5970	5970	5970	0
478	20241017	122800	53230480	5970	5970	5970	5970	0
479	20241017	122700	53230480	5970	5970	5970	5970	0
480	20241017	122600	53230480	5970	5970	5970	5970	0
481	20241017	122500	53230480	5970	5970	5970	5970	34
482	20241017	122400	53027500	5970	5970	5970	5970	0
483	20241017	122300	53027500	5970	5970	5970	5970	0
484	20241017	122200	53027500	5970	5970	5970	5970	40
485	20241017	122100	52788700	5970	5970	5970	5970	0
486	20241017	122000	52788700	5970	5970	5970	5970	0
487	20241017	121900	52788700	5970	5970	5970	5970	0
488	20241017	121800	52788700	5970	5970	5970	5970	0
489	20241017	121700	52788700	5970	5970	5970	5970	0
490	20241017	121600	52788700	5970	5980	5990	5970	69
491	20241017	121500	52376110	5970	5970	5970	5970	50
492	20241017	121400	52077610	5970	5970	5970	5970	0
493	20241017	121300	52077610	5970	5970	5970	5970	0
494	20241017	121200	52077610	5970	5970	5970	5970	6
495	20241017	121100	52041790	5970	5970	5970	5970	0
496	20241017	121000	52041790	5970	5970	5970	5970	37
497	20241017	120900	51820900	5980	5980	5980	5980	0
498	20241017	120800	51820900	5980	5980	5980	5980	0
499	20241017	120700	51820900	5980	5980	5980	5980	5
500	20241017	120600	51791000	5970	5970	5970	5970	0
501	20241017	120500	51791000	5970	5970	5970	5970	0
502	20241017	120400	51791000	5970	5970	5970	5970	0
503	20241017	120300	51791000	5970	5970	5970	5970	1
504	20241017	120200	51785030	5970	5970	5970	5970	0
505	20241017	120100	51785030	5970	5970	5970	5970	0
506	20241017	120000	51785030	5970	5970	5970	5970	0
507	20241017	115900	51785030	5970	5970	5970	5970	0
508	20241017	115800	51785030	5970	5970	5970	5970	0
509	20241017	115700	51785030	5970	5970	5970	5970	0
510	20241017	115600	51785030	5970	5970	5970	5970	0
511	20241017	115500	51785030	5970	5970	5970	5970	0
512	20241017	115400	51785030	5970	5970	5970	5970	0
513	20241017	115300	51785030	5970	5970	5970	5970	0
514	20241017	115200	51785030	5970	5970	5970	5970	0
515	20241017	115100	51785030	5970	5970	5970	5970	35
516	20241017	115000	51576080	5980	5980	5980	5980	0
517	20241017	114900	51576080	5980	5980	5980	5980	0
518	20241017	114800	51576080	5980	5980	5980	5980	0
519	20241017	114700	51576080	5980	5980	5980	5980	0
520	20241017	114600	51576080	5980	5980	5980	5980	0
521	20241017	114500	51576080	5980	5980	5980	5980	16
522	20241017	114400	51480400	5980	5980	5980	5980	0
523	20241017	114300	51480400	5980	5980	5980	5980	0
524	20241017	114200	51480400	5980	5980	5980	5980	0
525	20241017	114100	51480400	5980	5980	5980	5980	7
526	20241017	114000	51438540	5990	5990	5990	5990	50
527	20241017	113900	51139040	5990	5990	5990	5990	0
528	20241017	113800	51139040	5990	5990	5990	5990	0
529	20241017	113700	51139040	5990	5990	5990	5990	0
530	20241017	113600	51139040	5990	5990	5990	5990	0
531	20241017	113500	51139040	5990	5990	5990	5990	0
532	20241017	113400	51139040	5990	5990	5990	5990	0
533	20241017	113300	51139040	5990	5990	5990	5990	0
534	20241017	113200	51139040	5990	5990	5990	5990	0
535	20241017	113100	51139040	5990	5990	5990	5990	0
536	20241017	113000	51139040	5990	5990	5990	5990	0
537	20241017	112900	51139040	5990	5990	5990	5990	0
538	20241017	112800	51139040	5990	5990	5990	5990	0
539	20241017	112700	51139040	5990	5990	5990	5990	1
540	20241017	112600	51133050	5990	5990	5990	5990	0
541	20241017	112500	51133050	5990	5990	5990	5990	0
542	20241017	112400	51133050	5990	5990	5990	5990	1
543	20241017	112300	51127060	5990	5990	5990	5990	0
544	20241017	112200	51127060	5990	5980	5990	5980	60
545	20241017	112100	50768190	5980	5980	5980	5980	0
546	20241017	112000	50768190	5980	5980	5980	5980	0
547	20241017	111900	50768190	5980	5980	5980	5980	18
548	20241017	111800	50660550	5980	5980	5980	5980	0
549	20241017	111700	50660550	5980	5980	5980	5980	0
550	20241017	111600	50660550	5980	5980	5980	5980	204
551	20241017	111500	49440630	5980	5980	5980	5980	0
552	20241017	111400	49440630	5980	5980	5980	5980	0
553	20241017	111300	49440630	5980	5980	5980	5980	40
554	20241017	111200	49201430	5980	5980	5980	5980	0
555	20241017	111100	49201430	5980	5980	5980	5980	100
556	20241017	111000	48603430	5970	5970	5970	5970	0
557	20241017	110900	48603430	5970	5970	5970	5970	0
558	20241017	110800	48603430	5970	5970	5970	5970	0
559	20241017	110700	48603430	5970	5970	5970	5970	0
560	20241017	110600	48603430	5970	5970	5970	5970	0
561	20241017	110500	48603430	5970	5970	5970	5970	0
562	20241017	110400	48603430	5970	5970	5970	5960	13
563	20241017	110300	48525840	5960	5960	5960	5960	26
564	20241017	110200	48370880	5960	5960	5960	5960	0
565	20241017	110100	48370880	5960	5960	5960	5960	0
566	20241017	110000	48370880	5960	5960	5960	5960	0
567	20241017	105900	48370880	5960	5960	5960	5960	254
568	20241017	105800	46857040	5950	5960	5960	5950	535
569	20241017	105700	43668790	5960	5960	5960	5960	200
570	20241017	105600	42476790	5960	5960	5960	5950	102
571	20241017	105500	41869160	5960	5960	5960	5960	3
572	20241017	105400	41851280	5960	5970	5970	5960	78
573	20241017	105300	41385900	5960	5960	5960	5960	18
574	20241017	105200	41278620	5960	5960	5960	5960	0
575	20241017	105100	41278620	5960	5960	5960	5960	24
576	20241017	105000	41135580	5960	5960	5960	5960	0
577	20241017	104900	41135580	5960	5960	5960	5960	20
578	20241017	104800	41016380	5960	5960	5960	5960	0
579	20241017	104700	41016380	5960	5960	5960	5960	0
580	20241017	104600	41016380	5960	5960	5960	5960	10
581	20241017	104500	40956780	5960	5960	5960	5960	1
582	20241017	104400	40950820	5960	5960	5960	5960	98
583	20241017	104300	40366740	5960	5960	5960	5960	0
584	20241017	104200	40366740	5960	5960	5960	5960	15
585	20241017	104100	40277340	5960	5960	5960	5960	0
586	20241017	104000	40277340	5960	5960	5960	5960	520
587	20241017	103900	37178140	5960	5960	5960	5960	25
588	20241017	103800	37029140	5970	5970	5970	5970	0
589	20241017	103700	37029140	5970	5970	5970	5970	0
590	20241017	103600	37029140	5970	5970	5970	5970	0
591	20241017	103500	37029140	5970	5970	5970	5970	0
592	20241017	103400	37029140	5970	5970	5970	5970	0
593	20241017	103300	37029140	5970	5970	5970	5970	0
594	20241017	103200	37029140	5970	5970	5970	5970	0
595	20241017	103100	37029140	5970	5970	5970	5970	0
596	20241017	103000	37029140	5970	5970	5970	5970	0
597	20241017	102900	37029140	5970	5970	5970	5970	0
598	20241017	102800	37029140	5970	5970	5970	5970	1
599	20241017	102700	37023170	5960	5960	5960	5960	1230
600	20241017	102600	29692370	5960	5960	5960	5960	260
601	20241017	102500	28142770	5960	5970	5970	5960	33
602	20241017	102400	27946070	5960	5960	5960	5960	0
603	20241017	102300	27946070	5960	5960	5960	5960	0
604	20241017	102200	27946070	5960	5960	5960	5960	0
605	20241017	102100	27946070	5960	5960	5960	5960	20
606	20241017	102000	27826870	5970	5970	5970	5970	1
607	20241017	101900	27820900	5970	5970	5970	5970	0
608	20241017	101800	27820900	5970	5970	5970	5970	0
609	20241017	101700	27820900	5970	5970	5970	5970	0
610	20241017	101600	27820900	5970	5970	5980	5970	125
611	20241017	101500	27074640	5970	5970	5970	5970	0
612	20241017	101400	27074640	5970	5970	5970	5970	16
613	20241017	101300	26979120	5970	5970	5970	5970	16
614	20241017	101200	26883600	5970	5970	5970	5970	24
615	20241017	101100	26740320	5970	5970	5970	5970	10
616	20241017	101000	26680620	5970	5970	5970	5970	17
617	20241017	100900	26579130	5970	5970	5970	5970	58
618	20241017	100800	26232870	5970	5970	5970	5970	20
619	20241017	100700	26113470	5980	5980	5980	5980	0
620	20241017	100600	26113470	5980	5970	5980	5970	7
621	20241017	100500	26071670	5970	5970	5970	5970	5
622	20241017	100400	26041820	5970	5970	5970	5970	1
623	20241017	100300	26035850	5970	5970	5970	5970	600
624	20241017	100200	22453850	5970	5970	5970	5970	481
625	20241017	100100	19582280	5970	5970	5970	5970	2
626	20241017	100000	19570340	5970	5970	5970	5970	0
627	20241017	095900	19570340	5970	5970	5970	5970	0
628	20241017	095800	19570340	5970	5970	5970	5970	1
629	20241017	095700	19564370	5970	5970	5970	5970	53
630	20241017	095600	19247960	5970	5970	5970	5970	68
631	20241017	095500	18842000	5970	5970	5970	5970	17
632	20241017	095400	18740510	5970	5970	5970	5970	12
633	20241017	095300	18668870	5970	5970	5970	5970	13
634	20241017	095200	18591260	5970	5970	5970	5970	0
635	20241017	095100	18591260	5970	5970	5970	5970	0
636	20241017	095000	18591260	5970	5970	5970	5970	0
637	20241017	094900	18591260	5970	5970	5970	5970	0
638	20241017	094800	18591260	5970	5970	5970	5970	89
639	20241017	094700	18059930	5970	5970	5970	5970	85
640	20241017	094600	17552480	6000	6000	6000	6000	0
641	20241017	094500	17552480	6000	6000	6000	6000	100
642	20241017	094400	16952480	5970	5970	5970	5970	0
643	20241017	094300	16952480	5970	5970	5970	5970	1
644	20241017	094200	16946510	5970	5970	5970	5970	310
645	20241017	094100	15095810	5990	5990	5990	5990	20
646	20241017	094000	14976010	5990	5990	5990	5990	0
647	20241017	093900	14976010	5990	5990	5990	5990	3
648	20241017	093800	14958040	5990	5990	5990	5990	0
649	20241017	093700	14958040	5990	5990	5990	5990	0
650	20241017	093600	14958040	5990	5990	5990	5990	151
651	20241017	093500	14053550	5990	5990	5990	5990	10
652	20241017	093400	13993650	5990	5990	5990	5990	0
653	20241017	093300	13993650	5990	5990	5990	5990	3
654	20241017	093200	13975680	5960	6000	6000	5960	42
655	20241017	093100	13724920	6000	6000	6000	5960	231
656	20241017	093000	12348080	6000	6000	6000	6000	2
657	20241017	092900	12336080	5960	5960	5960	5960	114
658	20241017	092800	11656640	5960	5960	5960	5960	16
659	20241017	092700	11561280	5960	5970	5970	5960	172
660	20241017	092600	10535930	5970	5970	5970	5970	21
661	20241017	092500	10410560	5970	5970	5970	5970	134
662	20241017	092400	9610580	5970	5970	5970	5970	21
663	20241017	092300	9485210	5960	5960	5960	5960	0
664	20241017	092200	9485210	5960	5960	5960	5960	0
665	20241017	092100	9485210	5960	5960	5960	5960	124
666	20241017	092000	8746170	6000	5960	6000	5960	218
667	20241017	091900	7445400	5960	5960	5960	5960	0
668	20241017	091800	7445400	5960	5960	5960	5960	0
669	20241017	091700	7445400	5960	5960	5960	5960	2
670	20241017	091600	7433480	5960	5960	5960	5960	108
671	20241017	091500	6789800	5970	5970	5970	5970	11
672	20241017	091400	6724130	5970	5970	5970	5970	456
673	20241017	091300	4001810	5970	5970	5970	5970	32
674	20241017	091200	3810770	5970	5970	5970	5970	65
675	20241017	091100	3422720	5970	5970	5970	5970	45
676	20241017	091000	3154070	5970	5990	5990	5970	31
677	20241017	090900	2968980	5990	5990	5990	5990	0
678	20241017	090800	2968980	5990	5990	5990	5990	0
679	20241017	090700	2968980	5990	5970	5990	5970	366
680	20241017	090600	783920	5990	5990	5990	5990	1
681	20241017	090500	777930	6000	6000	6000	6000	0
682	20241017	090400	777930	6000	6000	6000	6000	0
683	20241017	090300	777930	6000	6000	6000	6000	0
684	20241017	090200	777930	6000	6000	6000	6000	0
685	20241017	090100	777930	6000	6000	6000	6000	28
686	20241017	090000	609930	5970	5970	6000	5970	102