KissMeData/172670/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203000	306916300	9740	9740	9740	9740	544
3	20241016	202900	306916300	9740	9740	9740	9740	0
4	20241016	202800	306916300	9740	9740	9740	9740	0
5	20241016	202700	306916300	9740	9740	9740	9740	0
6	20241016	202600	306916300	9740	9740	9740	9740	0
7	20241016	202500	306916300	9740	9740	9740	9740	0
8	20241016	202400	306916300	9740	9740	9740	9740	0
9	20241016	202300	306916300	9740	9740	9740	9740	0
10	20241016	202200	306916300	9740	9740	9740	9740	0
11	20241016	202100	306916300	9740	9740	9740	9740	0
12	20241016	202000	306916300	9740	9740	9740	9740	0
13	20241016	201900	306916300	9740	9740	9740	9740	0
14	20241016	201800	306916300	9740	9740	9740	9740	0
15	20241016	201700	306916300	9740	9740	9740	9740	0
16	20241016	201600	306916300	9740	9740	9740	9740	0
17	20241016	201500	306916300	9740	9740	9740	9740	0
18	20241016	201400	306916300	9740	9740	9740	9740	0
19	20241016	201300	306916300	9740	9740	9740	9740	0
20	20241016	201200	306916300	9740	9740	9740	9740	0
21	20241016	201100	306916300	9740	9740	9740	9740	0
22	20241016	201000	306916300	9740	9740	9740	9740	0
23	20241016	200900	306916300	9740	9740	9740	9740	0
24	20241016	200800	306916300	9740	9740	9740	9740	0
25	20241016	200700	306916300	9740	9740	9740	9740	0
26	20241016	200600	306916300	9740	9740	9740	9740	0
27	20241016	200500	306916300	9740	9740	9740	9740	0
28	20241016	200400	306916300	9740	9740	9740	9740	0
29	20241016	200300	306916300	9740	9740	9740	9740	0
30	20241016	200200	306916300	9740	9740	9740	9740	0
31	20241016	200100	306916300	9740	9740	9740	9740	0
32	20241016	200000	306916300	9740	9740	9740	9740	544
33	20241016	195900	306916300	9740	9740	9740	9740	0
34	20241016	195800	306916300	9740	9740	9740	9740	0
35	20241016	195700	306916300	9740	9740	9740	9740	0
36	20241016	195600	306916300	9740	9740	9740	9740	0
37	20241016	195500	306916300	9740	9740	9740	9740	0
38	20241016	195400	306916300	9740	9740	9740	9740	0
39	20241016	195300	306916300	9740	9740	9740	9740	0
40	20241016	195200	306916300	9740	9740	9740	9740	0
41	20241016	195100	306916300	9740	9740	9740	9740	0
42	20241016	195000	306916300	9740	9740	9740	9740	0
43	20241016	194900	306916300	9740	9740	9740	9740	0
44	20241016	194800	306916300	9740	9740	9740	9740	0
45	20241016	194700	306916300	9740	9740	9740	9740	0
46	20241016	194600	306916300	9740	9740	9740	9740	0
47	20241016	194500	306916300	9740	9740	9740	9740	0
48	20241016	194400	306916300	9740	9740	9740	9740	0
49	20241016	194300	306916300	9740	9740	9740	9740	0
50	20241016	194200	306916300	9740	9740	9740	9740	0
51	20241016	194100	306916300	9740	9740	9740	9740	0
52	20241016	194000	306916300	9740	9740	9740	9740	0
53	20241016	193900	306916300	9740	9740	9740	9740	0
54	20241016	193800	306916300	9740	9740	9740	9740	0
55	20241016	193700	306916300	9740	9740	9740	9740	0
56	20241016	193600	306916300	9740	9740	9740	9740	0
57	20241016	193500	306916300	9740	9740	9740	9740	0
58	20241016	193400	306916300	9740	9740	9740	9740	0
59	20241016	193300	306916300	9740	9740	9740	9740	0
60	20241016	193200	306916300	9740	9740	9740	9740	0
61	20241016	193100	306916300	9740	9740	9740	9740	0
62	20241016	193000	306916300	9740	9740	9740	9740	544
63	20241016	192900	306916300	9740	9740	9740	9740	0
64	20241016	192800	306916300	9740	9740	9740	9740	0
65	20241016	192700	306916300	9740	9740	9740	9740	0
66	20241016	192600	306916300	9740	9740	9740	9740	0
67	20241016	192500	306916300	9740	9740	9740	9740	0
68	20241016	192400	306916300	9740	9740	9740	9740	0
69	20241016	192300	306916300	9740	9740	9740	9740	0
70	20241016	192200	306916300	9740	9740	9740	9740	0
71	20241016	192100	306916300	9740	9740	9740	9740	0
72	20241016	192000	306916300	9740	9740	9740	9740	0
73	20241016	191900	306916300	9740	9740	9740	9740	0
74	20241016	191800	306916300	9740	9740	9740	9740	0
75	20241016	191700	306916300	9740	9740	9740	9740	0
76	20241016	191600	306916300	9740	9740	9740	9740	0
77	20241016	191500	306916300	9740	9740	9740	9740	0
78	20241016	191400	306916300	9740	9740	9740	9740	0
79	20241016	191300	306916300	9740	9740	9740	9740	0
80	20241016	191200	306916300	9740	9740	9740	9740	0
81	20241016	191100	306916300	9740	9740	9740	9740	0
82	20241016	191000	306916300	9740	9740	9740	9740	0
83	20241016	190900	306916300	9740	9740	9740	9740	0
84	20241016	190800	306916300	9740	9740	9740	9740	0
85	20241016	190700	306916300	9740	9740	9740	9740	0
86	20241016	190600	306916300	9740	9740	9740	9740	0
87	20241016	190500	306916300	9740	9740	9740	9740	0
88	20241016	190400	306916300	9740	9740	9740	9740	0
89	20241016	190300	306916300	9740	9740	9740	9740	0
90	20241016	190200	306916300	9740	9740	9740	9740	0
91	20241016	190100	306916300	9740	9740	9740	9740	0
92	20241016	190000	306916300	9740	9740	9740	9740	544
93	20241016	185900	306916300	9740	9740	9740	9740	0
94	20241016	185800	306916300	9740	9740	9740	9740	0
95	20241016	185700	306916300	9740	9740	9740	9740	0
96	20241016	185600	306916300	9740	9740	9740	9740	0
97	20241016	185500	306916300	9740	9740	9740	9740	0
98	20241016	185400	306916300	9740	9740	9740	9740	0
99	20241016	185300	306916300	9740	9740	9740	9740	0
100	20241016	185200	306916300	9740	9740	9740	9740	0
101	20241016	185100	306916300	9740	9740	9740	9740	0
102	20241016	185000	306916300	9740	9740	9740	9740	0
103	20241016	184900	306916300	9740	9740	9740	9740	0
104	20241016	184800	306916300	9740	9740	9740	9740	0
105	20241016	184700	306916300	9740	9740	9740	9740	0
106	20241016	184600	306916300	9740	9740	9740	9740	0
107	20241016	184500	306916300	9740	9740	9740	9740	0
108	20241016	184400	306916300	9740	9740	9740	9740	0
109	20241016	184300	306916300	9740	9740	9740	9740	0
110	20241016	184200	306916300	9740	9740	9740	9740	0
111	20241016	184100	306916300	9740	9740	9740	9740	0
112	20241016	184000	306916300	9740	9740	9740	9740	0
113	20241016	183900	306916300	9740	9740	9740	9740	0
114	20241016	183800	306916300	9740	9740	9740	9740	0
115	20241016	183700	306916300	9740	9740	9740	9740	0
116	20241016	183600	306916300	9740	9740	9740	9740	0
117	20241016	183500	306916300	9740	9740	9740	9740	0
118	20241016	183400	306916300	9740	9740	9740	9740	0
119	20241016	183300	306916300	9740	9740	9740	9740	0
120	20241016	183200	306916300	9740	9740	9740	9740	0
121	20241016	183100	306916300	9740	9740	9740	9740	0
122	20241016	183000	306916300	9740	9740	9740	9740	544
123	20241016	182900	306916300	9740	9740	9740	9740	0
124	20241016	182800	306916300	9740	9740	9740	9740	0
125	20241016	182700	306916300	9740	9740	9740	9740	0
126	20241016	182600	306916300	9740	9740	9740	9740	0
127	20241016	182500	306916300	9740	9740	9740	9740	0
128	20241016	182400	306916300	9740	9740	9740	9740	0
129	20241016	182300	306916300	9740	9740	9740	9740	0
130	20241016	182200	306916300	9740	9740	9740	9740	0
131	20241016	182100	306916300	9740	9740	9740	9740	0
132	20241016	182000	306916300	9740	9740	9740	9740	0
133	20241016	181900	306916300	9740	9740	9740	9740	0
134	20241016	181800	306916300	9740	9740	9740	9740	0
135	20241016	181700	306916300	9740	9740	9740	9740	0
136	20241016	181600	306916300	9740	9740	9740	9740	0
137	20241016	181500	306916300	9740	9740	9740	9740	0
138	20241016	181400	306916300	9740	9740	9740	9740	0
139	20241016	181300	306916300	9740	9740	9740	9740	0
140	20241016	181200	306916300	9740	9740	9740	9740	0
141	20241016	181100	306916300	9740	9740	9740	9740	0
142	20241016	181000	306916300	9740	9740	9740	9740	0
143	20241016	180900	306916300	9740	9740	9740	9740	0
144	20241016	180800	306916300	9740	9740	9740	9740	0
145	20241016	180700	306916300	9740	9740	9740	9740	0
146	20241016	180600	306916300	9740	9740	9740	9740	0
147	20241016	180500	306916300	9740	9740	9740	9740	0
148	20241016	180400	306916300	9740	9740	9740	9740	0
149	20241016	180300	306916300	9740	9740	9740	9740	0
150	20241016	180200	306916300	9740	9740	9740	9740	0
151	20241016	180100	306916300	9740	9740	9740	9740	0
152	20241016	180000	306916300	9740	9740	9740	9740	544
153	20241016	175900	306916300	9740	9740	9740	9740	0
154	20241016	175800	306916300	9740	9740	9740	9740	0
155	20241016	175700	306916300	9740	9740	9740	9740	0
156	20241016	175600	306916300	9740	9740	9740	9740	0
157	20241016	175500	306916300	9740	9740	9740	9740	0
158	20241016	175400	306916300	9740	9740	9740	9740	0
159	20241016	175300	306916300	9740	9740	9740	9740	0
160	20241016	175200	306916300	9740	9740	9740	9740	0
161	20241016	175100	306916300	9740	9740	9740	9740	0
162	20241016	175000	306916300	9740	9740	9740	9740	0
163	20241016	174900	306916300	9740	9740	9740	9740	0
164	20241016	174800	306916300	9740	9740	9740	9740	0
165	20241016	174700	306916300	9740	9740	9740	9740	0
166	20241016	174600	306916300	9740	9740	9740	9740	0
167	20241016	174500	306916300	9740	9740	9740	9740	0
168	20241016	174400	306916300	9740	9740	9740	9740	0
169	20241016	174300	306916300	9740	9740	9740	9740	0
170	20241016	174200	306916300	9740	9740	9740	9740	0
171	20241016	174100	306916300	9740	9740	9740	9740	0
172	20241016	174000	306916300	9740	9740	9740	9740	0
173	20241016	173900	306916300	9740	9740	9740	9740	0
174	20241016	173800	306916300	9740	9740	9740	9740	0
175	20241016	173700	306916300	9740	9740	9740	9740	0
176	20241016	173600	306916300	9740	9740	9740	9740	0
177	20241016	173500	306916300	9740	9740	9740	9740	0
178	20241016	173400	306916300	9740	9740	9740	9740	0
179	20241016	173300	306916300	9740	9740	9740	9740	0
180	20241016	173200	306916300	9740	9740	9740	9740	0
181	20241016	173100	306916300	9740	9740	9740	9740	0
182	20241016	173000	306916300	9740	9740	9740	9740	544
183	20241016	172900	306916300	9740	9740	9740	9740	0
184	20241016	172800	306916300	9740	9740	9740	9740	0
185	20241016	172700	306916300	9740	9740	9740	9740	0
186	20241016	172600	306916300	9740	9740	9740	9740	0
187	20241016	172500	306916300	9740	9740	9740	9740	0
188	20241016	172400	306916300	9740	9740	9740	9740	0
189	20241016	172300	306916300	9740	9740	9740	9740	0
190	20241016	172200	306916300	9740	9740	9740	9740	0
191	20241016	172100	306916300	9740	9740	9740	9740	0
192	20241016	172000	306916300	9740	9740	9740	9740	0
193	20241016	171900	306916300	9740	9740	9740	9740	0
194	20241016	171800	306916300	9740	9740	9740	9740	0
195	20241016	171700	306916300	9740	9740	9740	9740	0
196	20241016	171600	306916300	9740	9740	9740	9740	0
197	20241016	171500	306916300	9740	9740	9740	9740	0
198	20241016	171400	306916300	9740	9740	9740	9740	0
199	20241016	171300	306916300	9740	9740	9740	9740	0
200	20241016	171200	306916300	9740	9740	9740	9740	0
201	20241016	171100	306916300	9740	9740	9740	9740	0
202	20241016	171000	306916300	9740	9740	9740	9740	0
203	20241016	170900	306916300	9740	9740	9740	9740	0
204	20241016	170800	306916300	9740	9740	9740	9740	0
205	20241016	170700	306916300	9740	9740	9740	9740	0
206	20241016	170600	306916300	9740	9740	9740	9740	0
207	20241016	170500	306916300	9740	9740	9740	9740	0
208	20241016	170400	306916300	9740	9740	9740	9740	0
209	20241016	170300	306916300	9740	9740	9740	9740	0
210	20241016	170200	306916300	9740	9740	9740	9740	0
211	20241016	170100	306916300	9740	9740	9740	9740	0
212	20241016	170000	306916300	9740	9740	9740	9740	544
213	20241016	165900	306916300	9740	9740	9740	9740	0
214	20241016	165800	306916300	9740	9740	9740	9740	0
215	20241016	165700	306916300	9740	9740	9740	9740	0
216	20241016	165600	306916300	9740	9740	9740	9740	0
217	20241016	165500	306916300	9740	9740	9740	9740	0
218	20241016	165400	306916300	9740	9740	9740	9740	0
219	20241016	165300	306916300	9740	9740	9740	9740	0
220	20241016	165200	306916300	9740	9740	9740	9740	0
221	20241016	165100	306916300	9740	9740	9740	9740	0
222	20241016	165000	306916300	9740	9740	9740	9740	0
223	20241016	164900	306916300	9740	9740	9740	9740	0
224	20241016	164800	306916300	9740	9740	9740	9740	0
225	20241016	164700	306916300	9740	9740	9740	9740	0
226	20241016	164600	306916300	9740	9740	9740	9740	0
227	20241016	164500	306916300	9740	9740	9740	9740	0
228	20241016	164400	306916300	9740	9740	9740	9740	0
229	20241016	164300	306916300	9740	9740	9740	9740	0
230	20241016	164200	306916300	9740	9740	9740	9740	0
231	20241016	164100	306916300	9740	9740	9740	9740	0
232	20241016	164000	306916300	9740	9740	9740	9740	0
233	20241016	163900	306916300	9740	9740	9740	9740	0
234	20241016	163800	306916300	9740	9740	9740	9740	0
235	20241016	163700	306916300	9740	9740	9740	9740	0
236	20241016	163600	306916300	9740	9740	9740	9740	0
237	20241016	163500	306916300	9740	9740	9740	9740	0
238	20241016	163400	306916300	9740	9740	9740	9740	0
239	20241016	163300	306916300	9740	9740	9740	9740	0
240	20241016	163200	306916300	9740	9740	9740	9740	0
241	20241016	163100	306916300	9740	9740	9740	9740	0
242	20241016	163000	306916300	9740	9740	9740	9740	544
243	20241016	162900	306916300	9740	9740	9740	9740	0
244	20241016	162800	306916300	9740	9740	9740	9740	0
245	20241016	162700	306916300	9740	9740	9740	9740	0
246	20241016	162600	306916300	9740	9740	9740	9740	0
247	20241016	162500	306916300	9740	9740	9740	9740	0
248	20241016	162400	306916300	9740	9740	9740	9740	0
249	20241016	162300	306916300	9740	9740	9740	9740	0
250	20241016	162200	306916300	9740	9740	9740	9740	0
251	20241016	162100	306916300	9740	9740	9740	9740	0
252	20241016	162000	306916300	9740	9740	9740	9740	0
253	20241016	161900	306916300	9740	9740	9740	9740	0
254	20241016	161800	306916300	9740	9740	9740	9740	0
255	20241016	161700	306916300	9740	9740	9740	9740	0
256	20241016	161600	306916300	9740	9740	9740	9740	0
257	20241016	161500	306916300	9740	9740	9740	9740	0
258	20241016	161400	306916300	9740	9740	9740	9740	0
259	20241016	161300	306916300	9740	9740	9740	9740	0
260	20241016	161200	306916300	9740	9740	9740	9740	0
261	20241016	161100	306916300	9740	9740	9740	9740	0
262	20241016	161000	306916300	9740	9740	9740	9740	0
263	20241016	160900	306916300	9740	9740	9740	9740	0
264	20241016	160800	306916300	9740	9740	9740	9740	0
265	20241016	160700	306916300	9740	9740	9740	9740	0
266	20241016	160600	306916300	9740	9740	9740	9740	0
267	20241016	160500	306916300	9740	9740	9740	9740	0
268	20241016	160400	306916300	9740	9740	9740	9740	0
269	20241016	160300	306916300	9740	9740	9740	9740	0
270	20241016	160200	306916300	9740	9740	9740	9740	0
271	20241016	160100	306916300	9740	9740	9740	9740	0
272	20241016	160000	306916300	9740	9740	9740	9740	544
273	20241016	155900	306916300	9740	9740	9740	9740	0
274	20241016	155800	306916300	9740	9740	9740	9740	0
275	20241016	155700	306916300	9740	9740	9740	9740	0
276	20241016	155600	306916300	9740	9740	9740	9740	0
277	20241016	155500	306916300	9740	9740	9740	9740	0
278	20241016	155400	306916300	9740	9740	9740	9740	0
279	20241016	155300	306916300	9740	9740	9740	9740	0
280	20241016	155200	306916300	9740	9740	9740	9740	0
281	20241016	155100	306916300	9740	9740	9740	9740	0
282	20241016	155000	306916300	9740	9740	9740	9740	0
283	20241016	154900	306916300	9740	9740	9740	9740	0
284	20241016	154800	306916300	9740	9740	9740	9740	0
285	20241016	154700	306916300	9740	9740	9740	9740	0
286	20241016	154600	306916300	9740	9740	9740	9740	0
287	20241016	154500	306916300	9740	9740	9740	9740	0
288	20241016	154400	306916300	9740	9740	9740	9740	0
289	20241016	154300	306916300	9740	9740	9740	9740	0
290	20241016	154200	306916300	9740	9740	9740	9740	0
291	20241016	154100	306916300	9740	9740	9740	9740	0
292	20241016	154000	306916300	9740	9740	9740	9740	0
293	20241016	153900	306916300	9740	9740	9740	9740	0
294	20241016	153800	306916300	9740	9740	9740	9740	0
295	20241016	153700	306916300	9740	9740	9740	9740	0
296	20241016	153600	306916300	9740	9740	9740	9740	0
297	20241016	153500	306916300	9740	9740	9740	9740	0
298	20241016	153400	306916300	9740	9740	9740	9740	0
299	20241016	153300	306916300	9740	9740	9740	9740	0
300	20241016	153200	306916300	9740	9740	9740	9740	0
301	20241016	153100	306916300	9740	9740	9740	9740	0
302	20241016	153000	306916300	9740	9740	9740	9740	1088
303	20241016	152900	301617740	9750	9750	9750	9750	0
304	20241016	152800	301617740	9750	9750	9750	9750	0
305	20241016	152700	301617740	9750	9750	9750	9750	0
306	20241016	152600	301617740	9750	9750	9750	9750	0
307	20241016	152500	301617740	9750	9750	9750	9750	0
308	20241016	152400	301617740	9750	9750	9750	9750	0
309	20241016	152300	301617740	9750	9750	9750	9750	0
310	20241016	152200	301617740	9750	9750	9750	9750	0
311	20241016	152100	301617740	9750	9750	9750	9750	0
312	20241016	152000	301617740	9750	9750	9750	9750	0
313	20241016	151900	301617740	9750	9720	9750	9720	291
314	20241016	151800	298788130	9720	9720	9720	9720	109
315	20241016	151700	297728650	9750	9740	9750	9720	494
316	20241016	151600	292921370	9760	9750	9760	9750	116
317	20241016	151500	291790310	9760	9750	9760	9750	196
318	20241016	151400	289879300	9770	9750	9770	9750	150
319	20241016	151300	288416780	9790	9790	9790	9790	0
320	20241016	151200	288416780	9790	9790	9790	9790	0
321	20241016	151100	288416780	9790	9790	9790	9790	1
322	20241016	151000	288406990	9760	9760	9760	9760	314
323	20241016	150900	285342350	9760	9760	9760	9760	69
324	20241016	150800	284668910	9760	9760	9760	9760	0
325	20241016	150700	284668910	9760	9760	9760	9760	0
326	20241016	150600	284668910	9760	9760	9760	9760	0
327	20241016	150500	284668910	9760	9760	9760	9760	0
328	20241016	150400	284668910	9760	9770	9770	9760	426
329	20241016	150300	280509620	9790	9790	9790	9790	0
330	20241016	150200	280509620	9790	9790	9790	9790	115
331	20241016	150100	279383770	9770	9770	9770	9770	9
332	20241016	150000	279295840	9770	9770	9770	9770	24
333	20241016	145900	279061360	9800	9800	9800	9800	0
334	20241016	145800	279061360	9800	9800	9800	9800	0
335	20241016	145700	279061360	9800	9800	9800	9800	0
336	20241016	145600	279061360	9800	9800	9800	9800	0
337	20241016	145500	279061360	9800	9800	9800	9800	1
338	20241016	145400	279051560	9780	9780	9780	9780	11
339	20241016	145300	278943980	9770	9770	9770	9770	0
340	20241016	145200	278943980	9770	9770	9770	9770	5
341	20241016	145100	278895130	9770	9770	9770	9770	0
342	20241016	145000	278895130	9770	9800	9800	9770	122
343	20241016	144900	277703060	9800	9800	9800	9800	0
344	20241016	144800	277703060	9800	9800	9800	9800	0
345	20241016	144700	277703060	9800	9800	9800	9800	0
346	20241016	144600	277703060	9800	9800	9800	9800	0
347	20241016	144500	277703060	9800	9800	9800	9800	2
348	20241016	144400	277683460	9800	9800	9800	9800	10
349	20241016	144300	277585460	9800	9800	9800	9800	161
350	20241016	144200	276007660	9780	9780	9780	9780	3
351	20241016	144100	275978320	9780	9780	9780	9780	90
352	20241016	144000	275098120	9780	9780	9780	9780	0
353	20241016	143900	275098120	9780	9780	9780	9780	0
354	20241016	143800	275098120	9780	9780	9780	9780	116
355	20241016	143700	273963640	9760	9760	9760	9760	0
356	20241016	143600	273963640	9760	9760	9760	9760	110
357	20241016	143500	272890040	9760	9760	9760	9760	0
358	20241016	143400	272890040	9760	9760	9760	9760	0
359	20241016	143300	272890040	9760	9760	9760	9760	2
360	20241016	143200	272870520	9760	9760	9760	9760	236
361	20241016	143100	270567160	9760	9760	9760	9760	1
362	20241016	143000	270557400	9760	9760	9760	9760	0
363	20241016	142900	270557400	9760	9760	9760	9760	1
364	20241016	142800	270547640	9760	9760	9760	9760	0
365	20241016	142700	270547640	9760	9760	9760	9760	0
366	20241016	142600	270547640	9760	9760	9760	9760	0
367	20241016	142500	270547640	9760	9760	9760	9760	0
368	20241016	142400	270547640	9760	9760	9760	9760	0
369	20241016	142300	270547640	9760	9760	9760	9760	1
370	20241016	142200	270537880	9760	9760	9760	9760	1
371	20241016	142100	270528120	9760	9760	9760	9760	0
372	20241016	142000	270528120	9760	9760	9760	9760	0
373	20241016	141900	270528120	9760	9760	9760	9760	150
374	20241016	141800	269064120	9770	9770	9770	9770	501
375	20241016	141700	264169350	9770	9780	9780	9770	1575
376	20241016	141600	248776590	9770	9770	9770	9770	0
377	20241016	141500	248776590	9770	9770	9770	9770	0
378	20241016	141400	248776590	9770	9780	9780	9770	495
379	20241016	141300	243937340	9780	9780	9780	9780	0
380	20241016	141200	243937340	9780	9780	9780	9780	0
381	20241016	141100	243937340	9780	9780	9780	9780	0
382	20241016	141000	243937340	9780	9780	9780	9780	0
383	20241016	140900	243937340	9780	9780	9780	9780	30
384	20241016	140800	243643940	9780	9780	9780	9780	272
385	20241016	140700	240983780	9780	9780	9780	9780	0
386	20241016	140600	240983780	9780	9780	9780	9780	0
387	20241016	140500	240983780	9780	9780	9780	9780	0
388	20241016	140400	240983780	9780	9780	9780	9780	0
389	20241016	140300	240983780	9780	9780	9780	9780	0
390	20241016	140200	240983780	9780	9780	9780	9780	1
391	20241016	140100	240974000	9780	9780	9780	9780	0
392	20241016	140000	240974000	9780	9780	9780	9780	0
393	20241016	135900	240974000	9780	9780	9780	9780	15
394	20241016	135800	240827300	9780	9780	9780	9780	325
395	20241016	135700	237648800	9800	9800	9800	9800	0
396	20241016	135600	237648800	9800	9800	9800	9800	0
397	20241016	135500	237648800	9800	9800	9800	9800	0
398	20241016	135400	237648800	9800	9800	9800	9800	0
399	20241016	135300	237648800	9800	9780	9800	9780	890
400	20241016	135200	228944580	9790	9790	9800	9790	14
401	20241016	135100	228807510	9790	9790	9790	9790	0
402	20241016	135000	228807510	9790	9790	9790	9790	0
403	20241016	134900	228807510	9790	9790	9790	9790	0
404	20241016	134800	228807510	9790	9790	9790	9790	0
405	20241016	134700	228807510	9790	9790	9790	9790	0
406	20241016	134600	228807510	9790	9790	9790	9790	0
407	20241016	134500	228807510	9790	9790	9790	9790	5
408	20241016	134400	228758560	9780	9780	9780	9780	1
409	20241016	134300	228748780	9780	9780	9780	9780	0
410	20241016	134200	228748780	9780	9780	9780	9780	0
411	20241016	134100	228748780	9780	9780	9780	9780	0
412	20241016	134000	228748780	9780	9780	9780	9780	0
413	20241016	133900	228748780	9780	9780	9780	9780	0
414	20241016	133800	228748780	9780	9780	9780	9780	0
415	20241016	133700	228748780	9780	9780	9780	9780	0
416	20241016	133600	228748780	9780	9780	9780	9780	200
417	20241016	133500	226792780	9780	9780	9780	9780	827
418	20241016	133400	218704720	9780	9780	9780	9780	0
419	20241016	133300	218704720	9780	9780	9780	9780	0
420	20241016	133200	218704720	9780	9780	9780	9780	0
421	20241016	133100	218704720	9780	9780	9780	9780	0
422	20241016	133000	218704720	9780	9780	9780	9780	0
423	20241016	132900	218704720	9780	9780	9780	9780	317
424	20241016	132800	215604460	9780	9780	9780	9780	0
425	20241016	132700	215604460	9780	9780	9780	9780	0
426	20241016	132600	215604460	9780	9800	9800	9780	101
427	20241016	132500	214616660	9780	9780	9780	9780	1
428	20241016	132400	214606880	9800	9800	9800	9800	0
429	20241016	132300	214606880	9800	9800	9800	9800	1
430	20241016	132200	214597080	9790	9800	9800	9790	885
431	20241016	132100	205928910	9800	9800	9800	9800	0
432	20241016	132000	205928910	9800	9800	9800	9800	1
433	20241016	131900	205919110	9800	9800	9800	9800	0
434	20241016	131800	205919110	9800	9800	9800	9800	0
435	20241016	131700	205919110	9800	9800	9800	9800	97
436	20241016	131600	204968510	9790	9790	9790	9790	0
437	20241016	131500	204968510	9790	9790	9790	9790	1
438	20241016	131400	204958720	9790	9790	9790	9790	1
439	20241016	131300	204948930	9810	9810	9810	9810	0
440	20241016	131200	204948930	9810	9810	9810	9810	3
441	20241016	131100	204919500	9810	9810	9810	9810	0
442	20241016	131000	204919500	9810	9810	9810	9810	0
443	20241016	130900	204919500	9810	9810	9810	9810	2
444	20241016	130800	204899880	9810	9810	9810	9810	0
445	20241016	130700	204899880	9810	9810	9810	9810	0
446	20241016	130600	204899880	9810	9810	9810	9810	0
447	20241016	130500	204899880	9810	9810	9810	9810	100
448	20241016	130400	203918880	9810	9810	9810	9810	0
449	20241016	130300	203918880	9810	9810	9810	9810	1
450	20241016	130200	203909070	9800	9800	9800	9800	0
451	20241016	130100	203909070	9800	9800	9800	9800	30
452	20241016	130000	203615070	9790	9790	9790	9790	0
453	20241016	125900	203615070	9790	9790	9790	9790	0
454	20241016	125800	203615070	9790	9790	9790	9790	0
455	20241016	125700	203615070	9790	9790	9790	9790	0
456	20241016	125600	203615070	9790	9790	9790	9790	0
457	20241016	125500	203615070	9790	9790	9790	9790	0
458	20241016	125400	203615070	9790	9790	9790	9790	0
459	20241016	125300	203615070	9790	9790	9790	9790	0
460	20241016	125200	203615070	9790	9790	9790	9790	0
461	20241016	125100	203615070	9790	9790	9790	9790	73
462	20241016	125000	202900400	9810	9810	9810	9810	0
463	20241016	124900	202900400	9810	9810	9810	9810	0
464	20241016	124800	202900400	9810	9810	9810	9810	0
465	20241016	124700	202900400	9810	9810	9810	9810	0
466	20241016	124600	202900400	9810	9810	9810	9810	0
467	20241016	124500	202900400	9810	9810	9810	9810	0
468	20241016	124400	202900400	9810	9810	9810	9810	0
469	20241016	124300	202900400	9810	9810	9810	9810	2
470	20241016	124200	202880780	9800	9800	9800	9800	0
471	20241016	124100	202880780	9800	9800	9800	9800	0
472	20241016	124000	202880780	9800	9800	9800	9800	0
473	20241016	123900	202880780	9800	9800	9800	9800	0
474	20241016	123800	202880780	9800	9800	9800	9800	0
475	20241016	123700	202880780	9800	9800	9800	9800	27
476	20241016	123600	202616180	9800	9800	9800	9800	1
477	20241016	123500	202606380	9790	9790	9790	9790	11
478	20241016	123400	202498690	9800	9800	9800	9800	0
479	20241016	123300	202498690	9800	9800	9800	9800	0
480	20241016	123200	202498690	9800	9800	9800	9800	0
481	20241016	123100	202498690	9800	9800	9800	9800	0
482	20241016	123000	202498690	9800	9800	9800	9800	0
483	20241016	122900	202498690	9800	9800	9800	9800	0
484	20241016	122800	202498690	9800	9800	9800	9800	0
485	20241016	122700	202498690	9800	9800	9800	9800	3
486	20241016	122600	202469290	9800	9800	9800	9800	4
487	20241016	122500	202430090	9800	9800	9800	9800	0
488	20241016	122400	202430090	9800	9800	9800	9800	0
489	20241016	122300	202430090	9800	9800	9800	9800	0
490	20241016	122200	202430090	9800	9800	9800	9800	0
491	20241016	122100	202430090	9800	9800	9800	9800	0
492	20241016	122000	202430090	9800	9800	9800	9800	0
493	20241016	121900	202430090	9800	9800	9800	9800	0
494	20241016	121800	202430090	9800	9800	9800	9800	0
495	20241016	121700	202430090	9800	9800	9800	9800	0
496	20241016	121600	202430090	9800	9800	9800	9800	0
497	20241016	121500	202430090	9800	9800	9800	9800	0
498	20241016	121400	202430090	9800	9800	9800	9780	459
499	20241016	121300	197938290	9800	9800	9800	9800	0
500	20241016	121200	197938290	9800	9800	9800	9800	0
501	20241016	121100	197938290	9800	9800	9800	9800	0
502	20241016	121000	197938290	9800	9800	9800	9800	0
503	20241016	120900	197938290	9800	9800	9800	9800	0
504	20241016	120800	197938290	9800	9800	9800	9800	0
505	20241016	120700	197938290	9800	9800	9800	9800	3
506	20241016	120600	197908890	9790	9790	9790	9790	0
507	20241016	120500	197908890	9790	9790	9790	9790	0
508	20241016	120400	197908890	9790	9790	9790	9790	89
509	20241016	120300	197037580	9790	9790	9790	9790	0
510	20241016	120200	197037580	9790	9790	9790	9790	0
511	20241016	120100	197037580	9790	9790	9790	9790	0
512	20241016	120000	197037580	9790	9790	9790	9790	0
513	20241016	115900	197037580	9790	9790	9790	9790	0
514	20241016	115800	197037580	9790	9790	9790	9790	0
515	20241016	115700	197037580	9790	9790	9790	9790	0
516	20241016	115600	197037580	9790	9790	9790	9790	0
517	20241016	115500	197037580	9790	9790	9790	9790	0
518	20241016	115400	197037580	9790	9790	9790	9790	0
519	20241016	115300	197037580	9790	9790	9790	9790	1
520	20241016	115200	197027790	9790	9790	9790	9790	0
521	20241016	115100	197027790	9790	9790	9790	9790	0
522	20241016	115000	197027790	9790	9790	9790	9790	20
523	20241016	114900	196831990	9780	9780	9780	9780	0
524	20241016	114800	196831990	9780	9780	9780	9780	0
525	20241016	114700	196831990	9780	9780	9780	9780	0
526	20241016	114600	196831990	9780	9780	9780	9780	1
527	20241016	114500	196822210	9780	9780	9780	9780	0
528	20241016	114400	196822210	9780	9780	9780	9780	0
529	20241016	114300	196822210	9780	9780	9780	9780	0
530	20241016	114200	196822210	9780	9780	9780	9780	0
531	20241016	114100	196822210	9780	9780	9780	9780	100
532	20241016	114000	195844210	9770	9770	9770	9770	0
533	20241016	113900	195844210	9770	9770	9770	9770	0
534	20241016	113800	195844210	9770	9770	9770	9770	0
535	20241016	113700	195844210	9770	9770	9770	9770	0
536	20241016	113600	195844210	9770	9780	9780	9770	750
537	20241016	113500	188512680	9780	9780	9780	9780	0
538	20241016	113400	188512680	9780	9780	9780	9780	0
539	20241016	113300	188512680	9780	9780	9780	9780	0
540	20241016	113200	188512680	9780	9780	9780	9780	0
541	20241016	113100	188512680	9780	9780	9780	9780	0
542	20241016	113000	188512680	9780	9780	9780	9780	0
543	20241016	112900	188512680	9780	9780	9780	9780	0
544	20241016	112800	188512680	9780	9780	9780	9780	0
545	20241016	112700	188512680	9780	9780	9780	9780	0
546	20241016	112600	188512680	9780	9780	9780	9780	62
547	20241016	112500	187906320	9790	9790	9790	9790	6
548	20241016	112400	187847580	9820	9820	9820	9820	0
549	20241016	112300	187847580	9820	9820	9820	9820	0
550	20241016	112200	187847580	9820	9820	9820	9820	1
551	20241016	112100	187837760	9790	9790	9790	9790	0
552	20241016	112000	187837760	9790	9790	9790	9790	0
553	20241016	111900	187837760	9790	9800	9800	9790	798
554	20241016	111800	180018210	9820	9820	9820	9820	0
555	20241016	111700	180018210	9820	9820	9820	9820	0
556	20241016	111600	180018210	9820	9820	9820	9820	0
557	20241016	111500	180018210	9820	9820	9820	9820	1
558	20241016	111400	180008390	9810	9810	9810	9810	0
559	20241016	111300	180008390	9810	9810	9810	9810	0
560	20241016	111200	180008390	9810	9810	9810	9810	439
561	20241016	111100	175701800	9810	9810	9810	9810	62
562	20241016	111000	175093580	9810	9810	9810	9810	0
563	20241016	110900	175093580	9810	9810	9810	9810	0
564	20241016	110800	175093580	9810	9810	9810	9810	0
565	20241016	110700	175093580	9810	9810	9810	9810	0
566	20241016	110600	175093580	9810	9810	9810	9810	58
567	20241016	110500	174524600	9810	9810	9810	9810	0
568	20241016	110400	174524600	9810	9810	9810	9810	0
569	20241016	110300	174524600	9810	9810	9810	9810	0
570	20241016	110200	174524600	9810	9810	9810	9810	0
571	20241016	110100	174524600	9810	9810	9810	9810	98
572	20241016	110000	173563220	9800	9800	9800	9800	0
573	20241016	105900	173563220	9800	9800	9800	9800	0
574	20241016	105800	173563220	9800	9800	9800	9800	0
575	20241016	105700	173563220	9800	9800	9800	9800	0
576	20241016	105600	173563220	9800	9820	9820	9800	500
577	20241016	105500	168661950	9820	9820	9820	9820	197
578	20241016	105400	166727410	9820	9820	9820	9820	183
579	20241016	105300	164930350	9840	9840	9840	9840	0
580	20241016	105200	164930350	9840	9840	9840	9840	1
581	20241016	105100	164920510	9820	9820	9820	9820	0
582	20241016	105000	164920510	9820	9820	9820	9820	1
583	20241016	104900	164910690	9820	9820	9820	9820	0
584	20241016	104800	164910690	9820	9820	9820	9820	66
585	20241016	104700	164262570	9820	9820	9820	9820	0
586	20241016	104600	164262570	9820	9820	9820	9820	1
587	20241016	104500	164252750	9810	9810	9810	9810	3
588	20241016	104400	164223320	9850	9850	9850	9850	0
589	20241016	104300	164223320	9850	9850	9850	9850	0
590	20241016	104200	164223320	9850	9850	9850	9850	0
591	20241016	104100	164223320	9850	9850	9850	9850	0
592	20241016	104000	164223320	9850	9850	9850	9850	0
593	20241016	103900	164223320	9850	9850	9850	9850	10
594	20241016	103800	164124820	9870	9870	9870	9870	0
595	20241016	103700	164124820	9870	9870	9870	9870	0
596	20241016	103600	164124820	9870	9870	9870	9870	0
597	20241016	103500	164124820	9870	9870	9870	9870	0
598	20241016	103400	164124820	9870	9870	9870	9870	0
599	20241016	103300	164124820	9870	9870	9870	9870	0
600	20241016	103200	164124820	9870	9870	9870	9870	0
601	20241016	103100	164124820	9870	9870	9870	9870	0
602	20241016	103000	164124820	9870	9820	9870	9790	3265
603	20241016	102900	132119390	9830	9830	9830	9830	0
604	20241016	102800	132119390	9830	9830	9830	9830	0
605	20241016	102700	132119390	9830	9830	9830	9830	260
606	20241016	102600	129563590	9840	9840	9840	9840	3
607	20241016	102500	129534070	9840	9840	9840	9840	1
608	20241016	102400	129524230	9830	9830	9830	9830	0
609	20241016	102300	129524230	9830	9830	9830	9830	0
610	20241016	102200	129524230	9830	9830	9830	9830	0
611	20241016	102100	129524230	9830	9830	9830	9830	0
612	20241016	102000	129524230	9830	9830	9830	9830	0
613	20241016	101900	129524230	9830	9830	9830	9830	155
614	20241016	101800	128000580	9830	9830	9830	9830	0
615	20241016	101700	128000580	9830	9830	9830	9830	0
616	20241016	101600	128000580	9830	9860	9860	9830	512
617	20241016	101500	122964490	9880	9880	9880	9880	0
618	20241016	101400	122964490	9880	9880	9880	9880	0
619	20241016	101300	122964490	9880	9880	9880	9880	0
620	20241016	101200	122964490	9880	9880	9880	9880	13
621	20241016	101100	122836050	9830	9830	9830	9830	0
622	20241016	101000	122836050	9830	9830	9830	9830	6
623	20241016	100900	122777070	9830	9830	9830	9830	0
624	20241016	100800	122777070	9830	9830	9830	9830	1
625	20241016	100700	122767240	9880	9880	9880	9880	0
626	20241016	100600	122767240	9880	9880	9880	9880	0
627	20241016	100500	122767240	9880	9880	9880	9880	0
628	20241016	100400	122767240	9880	9880	9880	9880	2
629	20241016	100300	122747480	9880	9880	9880	9880	0
630	20241016	100200	122747480	9880	9880	9880	9880	0
631	20241016	100100	122747480	9880	9830	9880	9830	2
632	20241016	100000	122727770	9830	9830	9830	9830	0
633	20241016	095900	122727770	9830	9840	9840	9830	420
634	20241016	095800	118598290	9830	9850	9850	9830	400
635	20241016	095700	114665250	9870	9900	9900	9870	1329
636	20241016	095600	101527160	9890	9890	9890	9890	0
637	20241016	095500	101527160	9890	9890	9890	9890	0
638	20241016	095400	101527160	9890	9890	9890	9890	0
639	20241016	095300	101527160	9890	9890	9890	9890	844
640	20241016	095200	93180000	9900	9900	9900	9900	1
641	20241016	095100	93170100	9950	9950	9950	9950	0
642	20241016	095000	93170100	9950	9950	9950	9950	0
643	20241016	094900	93170100	9950	9950	9950	9950	0
644	20241016	094800	93170100	9950	9950	9950	9950	0
645	20241016	094700	93170100	9950	9950	9950	9950	0
646	20241016	094600	93170100	9950	9950	9950	9950	0
647	20241016	094500	93170100	9950	9950	9950	9950	1
648	20241016	094400	93160150	9880	9880	9880	9880	0
649	20241016	094300	93160150	9880	9880	9880	9880	0
650	20241016	094200	93160150	9880	9950	9950	9880	3
651	20241016	094100	93130370	9880	9880	9880	9880	0
652	20241016	094000	93130370	9880	9880	9880	9880	57
653	20241016	093900	92567210	9880	9880	9880	9880	3
654	20241016	093800	92537570	9870	9870	9870	9870	0
655	20241016	093700	92537570	9870	9840	9880	9840	690
656	20241016	093600	85726630	9840	9850	9850	9840	30
657	20241016	093500	85431420	9840	9840	9840	9840	71
658	20241016	093400	84732780	9840	9870	9870	9840	6
659	20241016	093300	84673590	9870	9870	9870	9870	0
660	20241016	093200	84673590	9870	9870	9870	9870	1
661	20241016	093100	84663720	9820	9820	9820	9820	0
662	20241016	093000	84663720	9820	9820	9820	9820	0
663	20241016	092900	84663720	9820	9830	9830	9820	651
664	20241016	092800	78270890	9820	9820	9820	9820	144
665	20241016	092700	76856810	9820	9830	9830	9820	119
666	20241016	092600	75688170	9830	9830	9830	9830	1
667	20241016	092500	75678340	9820	9830	9830	9820	500
668	20241016	092400	70766590	9830	9830	9830	9830	0
669	20241016	092300	70766590	9830	9830	9830	9830	0
670	20241016	092200	70766590	9830	9830	9830	9830	38
671	20241016	092100	70393050	9840	9840	9840	9840	0
672	20241016	092000	70393050	9840	9840	9840	9840	0
673	20241016	091900	70393050	9840	9830	9840	9830	96
674	20241016	091800	69448990	9820	9820	9820	9820	39
675	20241016	091700	69066010	9820	9820	9820	9820	24
676	20241016	091600	68830330	9820	9820	9820	9820	0
677	20241016	091500	68830330	9820	9820	9820	9820	1
678	20241016	091400	68820510	9800	9800	9800	9800	506
679	20241016	091300	63861710	9790	9790	9790	9790	198
680	20241016	091200	61923290	9790	9790	9790	9790	0
681	20241016	091100	61923290	9790	9790	9790	9790	1090
682	20241016	091000	51252190	9800	9820	9820	9800	200
683	20241016	090900	49291950	9800	9800	9800	9800	0
684	20241016	090800	49291950	9800	9800	9800	9800	0
685	20241016	090700	49291950	9800	9820	9820	9800	300
686	20241016	090600	46349510	9870	9810	9870	9810	101
687	20241016	090500	45358640	9870	9870	9870	9870	0
688	20241016	090400	45358640	9870	9870	9870	9870	0
689	20241016	090300	45358640	9870	9790	9870	9790	758
690	20241016	090200	37887040	9790	9790	9790	9790	111
691	20241016	090100	36800350	9820	9860	9910	9800	2172
692	20241016	090000	15479470	9910	9910	9920	9910	1562