KissMeData/241690/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205200	262281220	3925	3925	3925	3925	4036
3	20241017	205100	262281220	3925	3925	3925	3925	0
4	20241017	205000	262281220	3925	3925	3925	3925	0
5	20241017	204900	262281220	3925	3925	3925	3925	0
6	20241017	204800	262281220	3925	3925	3925	3925	0
7	20241017	204700	262281220	3925	3925	3925	3925	0
8	20241017	204600	262281220	3925	3925	3925	3925	0
9	20241017	204500	262281220	3925	3925	3925	3925	0
10	20241017	204400	262281220	3925	3925	3925	3925	0
11	20241017	204300	262281220	3925	3925	3925	3925	0
12	20241017	204200	262281220	3925	3925	3925	3925	0
13	20241017	204100	262281220	3925	3925	3925	3925	0
14	20241017	204000	262281220	3925	3925	3925	3925	0
15	20241017	203900	262281220	3925	3925	3925	3925	0
16	20241017	203800	262281220	3925	3925	3925	3925	0
17	20241017	203700	262281220	3925	3925	3925	3925	0
18	20241017	203600	262281220	3925	3925	3925	3925	0
19	20241017	203500	262281220	3925	3925	3925	3925	0
20	20241017	203400	262281220	3925	3925	3925	3925	0
21	20241017	203300	262281220	3925	3925	3925	3925	0
22	20241017	203200	262281220	3925	3925	3925	3925	0
23	20241017	203100	262281220	3925	3925	3925	3925	0
24	20241017	203000	262281220	3925	3925	3925	3925	0
25	20241017	202900	262281220	3925	3925	3925	3925	0
26	20241017	202800	262281220	3925	3925	3925	3925	0
27	20241017	202700	262281220	3925	3925	3925	3925	0
28	20241017	202600	262281220	3925	3925	3925	3925	0
29	20241017	202500	262281220	3925	3925	3925	3925	0
30	20241017	202400	262281220	3925	3925	3925	3925	0
31	20241017	202300	262281220	3925	3925	3925	3925	0
32	20241017	202200	262281220	3925	3925	3925	3925	4036
33	20241017	202100	262281220	3925	3925	3925	3925	0
34	20241017	202000	262281220	3925	3925	3925	3925	0
35	20241017	201900	262281220	3925	3925	3925	3925	0
36	20241017	201800	262281220	3925	3925	3925	3925	0
37	20241017	201700	262281220	3925	3925	3925	3925	0
38	20241017	201600	262281220	3925	3925	3925	3925	0
39	20241017	201500	262281220	3925	3925	3925	3925	0
40	20241017	201400	262281220	3925	3925	3925	3925	0
41	20241017	201300	262281220	3925	3925	3925	3925	0
42	20241017	201200	262281220	3925	3925	3925	3925	0
43	20241017	201100	262281220	3925	3925	3925	3925	0
44	20241017	201000	262281220	3925	3925	3925	3925	0
45	20241017	200900	262281220	3925	3925	3925	3925	0
46	20241017	200800	262281220	3925	3925	3925	3925	0
47	20241017	200700	262281220	3925	3925	3925	3925	0
48	20241017	200600	262281220	3925	3925	3925	3925	0
49	20241017	200500	262281220	3925	3925	3925	3925	0
50	20241017	200400	262281220	3925	3925	3925	3925	0
51	20241017	200300	262281220	3925	3925	3925	3925	0
52	20241017	200200	262281220	3925	3925	3925	3925	0
53	20241017	200100	262281220	3925	3925	3925	3925	0
54	20241017	200000	262281220	3925	3925	3925	3925	0
55	20241017	195900	262281220	3925	3925	3925	3925	0
56	20241017	195800	262281220	3925	3925	3925	3925	0
57	20241017	195700	262281220	3925	3925	3925	3925	0
58	20241017	195600	262281220	3925	3925	3925	3925	0
59	20241017	195500	262281220	3925	3925	3925	3925	0
60	20241017	195400	262281220	3925	3925	3925	3925	0
61	20241017	195300	262281220	3925	3925	3925	3925	0
62	20241017	195200	262281220	3925	3925	3925	3925	4036
63	20241017	195100	262281220	3925	3925	3925	3925	0
64	20241017	195000	262281220	3925	3925	3925	3925	0
65	20241017	194900	262281220	3925	3925	3925	3925	0
66	20241017	194800	262281220	3925	3925	3925	3925	0
67	20241017	194700	262281220	3925	3925	3925	3925	0
68	20241017	194600	262281220	3925	3925	3925	3925	0
69	20241017	194500	262281220	3925	3925	3925	3925	0
70	20241017	194400	262281220	3925	3925	3925	3925	0
71	20241017	194300	262281220	3925	3925	3925	3925	0
72	20241017	194200	262281220	3925	3925	3925	3925	0
73	20241017	194100	262281220	3925	3925	3925	3925	0
74	20241017	194000	262281220	3925	3925	3925	3925	0
75	20241017	193900	262281220	3925	3925	3925	3925	0
76	20241017	193800	262281220	3925	3925	3925	3925	0
77	20241017	193700	262281220	3925	3925	3925	3925	0
78	20241017	193600	262281220	3925	3925	3925	3925	0
79	20241017	193500	262281220	3925	3925	3925	3925	0
80	20241017	193400	262281220	3925	3925	3925	3925	0
81	20241017	193300	262281220	3925	3925	3925	3925	0
82	20241017	193200	262281220	3925	3925	3925	3925	0
83	20241017	193100	262281220	3925	3925	3925	3925	0
84	20241017	193000	262281220	3925	3925	3925	3925	0
85	20241017	192900	262281220	3925	3925	3925	3925	0
86	20241017	192800	262281220	3925	3925	3925	3925	0
87	20241017	192700	262281220	3925	3925	3925	3925	0
88	20241017	192600	262281220	3925	3925	3925	3925	0
89	20241017	192500	262281220	3925	3925	3925	3925	0
90	20241017	192400	262281220	3925	3925	3925	3925	0
91	20241017	192300	262281220	3925	3925	3925	3925	0
92	20241017	192200	262281220	3925	3925	3925	3925	4036
93	20241017	192100	262281220	3925	3925	3925	3925	0
94	20241017	192000	262281220	3925	3925	3925	3925	0
95	20241017	191900	262281220	3925	3925	3925	3925	0
96	20241017	191800	262281220	3925	3925	3925	3925	0
97	20241017	191700	262281220	3925	3925	3925	3925	0
98	20241017	191600	262281220	3925	3925	3925	3925	0
99	20241017	191500	262281220	3925	3925	3925	3925	0
100	20241017	191400	262281220	3925	3925	3925	3925	0
101	20241017	191300	262281220	3925	3925	3925	3925	0
102	20241017	191200	262281220	3925	3925	3925	3925	0
103	20241017	191100	262281220	3925	3925	3925	3925	0
104	20241017	191000	262281220	3925	3925	3925	3925	0
105	20241017	190900	262281220	3925	3925	3925	3925	0
106	20241017	190800	262281220	3925	3925	3925	3925	0
107	20241017	190700	262281220	3925	3925	3925	3925	0
108	20241017	190600	262281220	3925	3925	3925	3925	0
109	20241017	190500	262281220	3925	3925	3925	3925	0
110	20241017	190400	262281220	3925	3925	3925	3925	0
111	20241017	190300	262281220	3925	3925	3925	3925	0
112	20241017	190200	262281220	3925	3925	3925	3925	0
113	20241017	190100	262281220	3925	3925	3925	3925	0
114	20241017	190000	262281220	3925	3925	3925	3925	0
115	20241017	185900	262281220	3925	3925	3925	3925	0
116	20241017	185800	262281220	3925	3925	3925	3925	0
117	20241017	185700	262281220	3925	3925	3925	3925	0
118	20241017	185600	262281220	3925	3925	3925	3925	0
119	20241017	185500	262281220	3925	3925	3925	3925	0
120	20241017	185400	262281220	3925	3925	3925	3925	0
121	20241017	185300	262281220	3925	3925	3925	3925	0
122	20241017	185200	262281220	3925	3925	3925	3925	4036
123	20241017	185100	262281220	3925	3925	3925	3925	0
124	20241017	185000	262281220	3925	3925	3925	3925	0
125	20241017	184900	262281220	3925	3925	3925	3925	0
126	20241017	184800	262281220	3925	3925	3925	3925	0
127	20241017	184700	262281220	3925	3925	3925	3925	0
128	20241017	184600	262281220	3925	3925	3925	3925	0
129	20241017	184500	262281220	3925	3925	3925	3925	0
130	20241017	184400	262281220	3925	3925	3925	3925	0
131	20241017	184300	262281220	3925	3925	3925	3925	0
132	20241017	184200	262281220	3925	3925	3925	3925	0
133	20241017	184100	262281220	3925	3925	3925	3925	0
134	20241017	184000	262281220	3925	3925	3925	3925	0
135	20241017	183900	262281220	3925	3925	3925	3925	0
136	20241017	183800	262281220	3925	3925	3925	3925	0
137	20241017	183700	262281220	3925	3925	3925	3925	0
138	20241017	183600	262281220	3925	3925	3925	3925	0
139	20241017	183500	262281220	3925	3925	3925	3925	0
140	20241017	183400	262281220	3925	3925	3925	3925	0
141	20241017	183300	262281220	3925	3925	3925	3925	0
142	20241017	183200	262281220	3925	3925	3925	3925	0
143	20241017	183100	262281220	3925	3925	3925	3925	0
144	20241017	183000	262281220	3925	3925	3925	3925	0
145	20241017	182900	262281220	3925	3925	3925	3925	0
146	20241017	182800	262281220	3925	3925	3925	3925	0
147	20241017	182700	262281220	3925	3925	3925	3925	0
148	20241017	182600	262281220	3925	3925	3925	3925	0
149	20241017	182500	262281220	3925	3925	3925	3925	0
150	20241017	182400	262281220	3925	3925	3925	3925	0
151	20241017	182300	262281220	3925	3925	3925	3925	0
152	20241017	182200	262281220	3925	3925	3925	3925	4036
153	20241017	182100	262281220	3925	3925	3925	3925	0
154	20241017	182000	262281220	3925	3925	3925	3925	0
155	20241017	181900	262281220	3925	3925	3925	3925	0
156	20241017	181800	262281220	3925	3925	3925	3925	0
157	20241017	181700	262281220	3925	3925	3925	3925	0
158	20241017	181600	262281220	3925	3925	3925	3925	0
159	20241017	181500	262281220	3925	3925	3925	3925	0
160	20241017	181400	262281220	3925	3925	3925	3925	0
161	20241017	181300	262281220	3925	3925	3925	3925	0
162	20241017	181200	262281220	3925	3925	3925	3925	0
163	20241017	181100	262281220	3925	3925	3925	3925	0
164	20241017	181000	262281220	3925	3925	3925	3925	0
165	20241017	180900	262281220	3925	3925	3925	3925	0
166	20241017	180800	262281220	3925	3925	3925	3925	0
167	20241017	180700	262281220	3925	3925	3925	3925	0
168	20241017	180600	262281220	3925	3925	3925	3925	0
169	20241017	180500	262281220	3925	3925	3925	3925	0
170	20241017	180400	262281220	3925	3925	3925	3925	0
171	20241017	180300	262281220	3925	3925	3925	3925	0
172	20241017	180200	262281220	3925	3925	3925	3925	0
173	20241017	180100	262281220	3925	3925	3925	3925	0
174	20241017	180000	262281220	3925	3925	3925	3925	0
175	20241017	175900	262281220	3925	3925	3925	3925	0
176	20241017	175800	262281220	3925	3925	3925	3925	0
177	20241017	175700	262281220	3925	3925	3925	3925	0
178	20241017	175600	262281220	3925	3925	3925	3925	0
179	20241017	175500	262281220	3925	3925	3925	3925	0
180	20241017	175400	262281220	3925	3925	3925	3925	0
181	20241017	175300	262281220	3925	3925	3925	3925	0
182	20241017	175200	262281220	3925	3925	3925	3925	4036
183	20241017	175100	262281220	3925	3925	3925	3925	0
184	20241017	175000	262281220	3925	3925	3925	3925	0
185	20241017	174900	262281220	3925	3925	3925	3925	0
186	20241017	174800	262281220	3925	3925	3925	3925	0
187	20241017	174700	262281220	3925	3925	3925	3925	0
188	20241017	174600	262281220	3925	3925	3925	3925	0
189	20241017	174500	262281220	3925	3925	3925	3925	0
190	20241017	174400	262281220	3925	3925	3925	3925	0
191	20241017	174300	262281220	3925	3925	3925	3925	0
192	20241017	174200	262281220	3925	3925	3925	3925	0
193	20241017	174100	262281220	3925	3925	3925	3925	0
194	20241017	174000	262281220	3925	3925	3925	3925	0
195	20241017	173900	262281220	3925	3925	3925	3925	0
196	20241017	173800	262281220	3925	3925	3925	3925	0
197	20241017	173700	262281220	3925	3925	3925	3925	0
198	20241017	173600	262281220	3925	3925	3925	3925	0
199	20241017	173500	262281220	3925	3925	3925	3925	0
200	20241017	173400	262281220	3925	3925	3925	3925	0
201	20241017	173300	262281220	3925	3925	3925	3925	0
202	20241017	173200	262281220	3925	3925	3925	3925	0
203	20241017	173100	262281220	3925	3925	3925	3925	0
204	20241017	173000	262281220	3925	3925	3925	3925	0
205	20241017	172900	262281220	3925	3925	3925	3925	0
206	20241017	172800	262281220	3925	3925	3925	3925	0
207	20241017	172700	262281220	3925	3925	3925	3925	0
208	20241017	172600	262281220	3925	3925	3925	3925	0
209	20241017	172500	262281220	3925	3925	3925	3925	0
210	20241017	172400	262281220	3925	3925	3925	3925	0
211	20241017	172300	262281220	3925	3925	3925	3925	0
212	20241017	172200	262281220	3925	3925	3925	3925	4036
213	20241017	172100	262281220	3925	3925	3925	3925	0
214	20241017	172000	262281220	3925	3925	3925	3925	0
215	20241017	171900	262281220	3925	3925	3925	3925	0
216	20241017	171800	262281220	3925	3925	3925	3925	0
217	20241017	171700	262281220	3925	3925	3925	3925	0
218	20241017	171600	262281220	3925	3925	3925	3925	0
219	20241017	171500	262281220	3925	3925	3925	3925	0
220	20241017	171400	262281220	3925	3925	3925	3925	0
221	20241017	171300	262281220	3925	3925	3925	3925	0
222	20241017	171200	262281220	3925	3925	3925	3925	0
223	20241017	171100	262281220	3925	3925	3925	3925	0
224	20241017	171000	262281220	3925	3925	3925	3925	0
225	20241017	170900	262281220	3925	3925	3925	3925	0
226	20241017	170800	262281220	3925	3925	3925	3925	0
227	20241017	170700	262281220	3925	3925	3925	3925	0
228	20241017	170600	262281220	3925	3925	3925	3925	0
229	20241017	170500	262281220	3925	3925	3925	3925	0
230	20241017	170400	262281220	3925	3925	3925	3925	0
231	20241017	170300	262281220	3925	3925	3925	3925	0
232	20241017	170200	262281220	3925	3925	3925	3925	0
233	20241017	170100	262281220	3925	3925	3925	3925	0
234	20241017	170000	262281220	3925	3925	3925	3925	0
235	20241017	165900	262281220	3925	3925	3925	3925	0
236	20241017	165800	262281220	3925	3925	3925	3925	0
237	20241017	165700	262281220	3925	3925	3925	3925	0
238	20241017	165600	262281220	3925	3925	3925	3925	0
239	20241017	165500	262281220	3925	3925	3925	3925	0
240	20241017	165400	262281220	3925	3925	3925	3925	0
241	20241017	165300	262281220	3925	3925	3925	3925	0
242	20241017	165200	262281220	3925	3925	3925	3925	4036
243	20241017	165100	262281220	3925	3925	3925	3925	0
244	20241017	165000	262281220	3925	3925	3925	3925	0
245	20241017	164900	262281220	3925	3925	3925	3925	0
246	20241017	164800	262281220	3925	3925	3925	3925	0
247	20241017	164700	262281220	3925	3925	3925	3925	0
248	20241017	164600	262281220	3925	3925	3925	3925	0
249	20241017	164500	262281220	3925	3925	3925	3925	0
250	20241017	164400	262281220	3925	3925	3925	3925	0
251	20241017	164300	262281220	3925	3925	3925	3925	0
252	20241017	164200	262281220	3925	3925	3925	3925	0
253	20241017	164100	262281220	3925	3925	3925	3925	0
254	20241017	164000	262281220	3925	3925	3925	3925	0
255	20241017	163900	262281220	3925	3925	3925	3925	0
256	20241017	163800	262281220	3925	3925	3925	3925	0
257	20241017	163700	262281220	3925	3925	3925	3925	0
258	20241017	163600	262281220	3925	3925	3925	3925	0
259	20241017	163500	262281220	3925	3925	3925	3925	0
260	20241017	163400	262281220	3925	3925	3925	3925	0
261	20241017	163300	262281220	3925	3925	3925	3925	0
262	20241017	163200	262281220	3925	3925	3925	3925	0
263	20241017	163100	262281220	3925	3925	3925	3925	0
264	20241017	163000	262281220	3925	3925	3925	3925	0
265	20241017	162900	262281220	3925	3925	3925	3925	0
266	20241017	162800	262281220	3925	3925	3925	3925	0
267	20241017	162700	262281220	3925	3925	3925	3925	0
268	20241017	162600	262281220	3925	3925	3925	3925	0
269	20241017	162500	262281220	3925	3925	3925	3925	0
270	20241017	162400	262281220	3925	3925	3925	3925	0
271	20241017	162300	262281220	3925	3925	3925	3925	0
272	20241017	162200	262281220	3925	3925	3925	3925	4036
273	20241017	162100	262281220	3925	3925	3925	3925	0
274	20241017	162000	262281220	3925	3925	3925	3925	0
275	20241017	161900	262281220	3925	3925	3925	3925	0
276	20241017	161800	262281220	3925	3925	3925	3925	0
277	20241017	161700	262281220	3925	3925	3925	3925	0
278	20241017	161600	262281220	3925	3925	3925	3925	0
279	20241017	161500	262281220	3925	3925	3925	3925	0
280	20241017	161400	262281220	3925	3925	3925	3925	0
281	20241017	161300	262281220	3925	3925	3925	3925	0
282	20241017	161200	262281220	3925	3925	3925	3925	0
283	20241017	161100	262281220	3925	3925	3925	3925	0
284	20241017	161000	262281220	3925	3925	3925	3925	0
285	20241017	160900	262281220	3925	3925	3925	3925	0
286	20241017	160800	262281220	3925	3925	3925	3925	0
287	20241017	160700	262281220	3925	3925	3925	3925	0
288	20241017	160600	262281220	3925	3925	3925	3925	0
289	20241017	160500	262281220	3925	3925	3925	3925	0
290	20241017	160400	262281220	3925	3925	3925	3925	0
291	20241017	160300	262281220	3925	3925	3925	3925	0
292	20241017	160200	262281220	3925	3925	3925	3925	0
293	20241017	160100	262281220	3925	3925	3925	3925	0
294	20241017	160000	262281220	3925	3925	3925	3925	0
295	20241017	155900	262281220	3925	3925	3925	3925	0
296	20241017	155800	262281220	3925	3925	3925	3925	0
297	20241017	155700	262281220	3925	3925	3925	3925	0
298	20241017	155600	262281220	3925	3925	3925	3925	0
299	20241017	155500	262281220	3925	3925	3925	3925	0
300	20241017	155400	262281220	3925	3925	3925	3925	0
301	20241017	155300	262281220	3925	3925	3925	3925	0
302	20241017	155200	262281220	3925	3925	3925	3925	4036
303	20241017	155100	262281220	3925	3925	3925	3925	0
304	20241017	155000	262281220	3925	3925	3925	3925	0
305	20241017	154900	262281220	3925	3925	3925	3925	0
306	20241017	154800	262281220	3925	3925	3925	3925	0
307	20241017	154700	262281220	3925	3925	3925	3925	0
308	20241017	154600	262281220	3925	3925	3925	3925	0
309	20241017	154500	262281220	3925	3925	3925	3925	0
310	20241017	154400	262281220	3925	3925	3925	3925	0
311	20241017	154300	262281220	3925	3925	3925	3925	0
312	20241017	154200	262281220	3925	3925	3925	3925	0
313	20241017	154100	262281220	3925	3925	3925	3925	0
314	20241017	154000	262281220	3925	3925	3925	3925	0
315	20241017	153900	262281220	3925	3925	3925	3925	0
316	20241017	153800	262281220	3925	3925	3925	3925	0
317	20241017	153700	262281220	3925	3925	3925	3925	0
318	20241017	153600	262281220	3925	3925	3925	3925	0
319	20241017	153500	262281220	3925	3925	3925	3925	0
320	20241017	153400	262281220	3925	3925	3925	3925	0
321	20241017	153300	262281220	3925	3925	3925	3925	0
322	20241017	153200	262281220	3925	3925	3925	3925	0
323	20241017	153100	262281220	3925	3925	3925	3925	0
324	20241017	153000	262281220	3925	3925	3925	3925	4036
325	20241017	152900	246439920	3935	3935	3935	3935	0
326	20241017	152800	246439920	3935	3935	3935	3935	0
327	20241017	152700	246439920	3935	3935	3935	3935	0
328	20241017	152600	246439920	3935	3935	3935	3935	0
329	20241017	152500	246439920	3935	3935	3935	3935	0
330	20241017	152400	246439920	3935	3935	3935	3935	0
331	20241017	152300	246439920	3935	3935	3935	3935	0
332	20241017	152200	246439920	3935	3935	3935	3935	0
333	20241017	152100	246439920	3935	3935	3935	3935	0
334	20241017	152000	246439920	3935	3935	3935	3935	0
335	20241017	151900	246439920	3935	3935	3935	3930	194
336	20241017	151800	245677475	3930	3930	3930	3930	268
337	20241017	151700	244624235	3930	3930	3930	3930	499
338	20241017	151600	242663165	3930	3930	3930	3930	1
339	20241017	151500	242659235	3935	3935	3935	3935	1
340	20241017	151400	242655300	3930	3930	3930	3930	100
341	20241017	151300	242262300	3930	3930	3930	3930	0
342	20241017	151200	242262300	3930	3930	3930	3930	0
343	20241017	151100	242262300	3930	3930	3930	3930	110
344	20241017	151000	241830000	3930	3935	3935	3930	2275
345	20241017	150900	232888000	3935	3935	3935	3935	151
346	20241017	150800	232293815	3940	3940	3940	3940	0
347	20241017	150700	232293815	3940	3940	3940	3940	79
348	20241017	150600	231982555	3940	3930	3940	3930	263
349	20241017	150500	230948845	3940	3930	3940	3930	8
350	20241017	150400	230917355	3930	3930	3930	3930	10
351	20241017	150300	230878055	3930	3930	3930	3930	10
352	20241017	150200	230838755	3940	3940	3940	3940	5
353	20241017	150100	230819055	3930	3930	3930	3930	0
354	20241017	150000	230819055	3930	3930	3930	3930	0
355	20241017	145900	230819055	3930	3930	3930	3930	376
356	20241017	145800	229341375	3940	3940	3940	3940	3
357	20241017	145700	229329555	3935	3935	3935	3935	83
358	20241017	145600	229002950	3935	3935	3935	3935	73
359	20241017	145500	228715695	3935	3935	3935	3935	2
360	20241017	145400	228707825	3935	3935	3935	3935	0
361	20241017	145300	228707825	3935	3935	3935	3935	730
362	20241017	145200	225835275	3935	3935	3935	3935	30
363	20241017	145100	225717225	3935	3935	3935	3935	0
364	20241017	145000	225717225	3935	3935	3935	3935	0
365	20241017	144900	225717225	3935	3935	3935	3935	97
366	20241017	144800	225335530	3935	3935	3935	3935	19
367	20241017	144700	225260765	3935	3935	3935	3935	0
368	20241017	144600	225260765	3935	3935	3935	3935	1591
369	20241017	144500	219000180	3935	3935	3935	3935	1900
370	20241017	144400	211523680	3935	3935	3935	3935	5
371	20241017	144300	211504005	3935	3935	3935	3935	0
372	20241017	144200	211504005	3935	3935	3935	3935	17
373	20241017	144100	211437110	3935	3940	3940	3935	190
374	20241017	144000	210689190	3935	3935	3935	3935	0
375	20241017	143900	210689190	3935	3935	3935	3935	0
376	20241017	143800	210689190	3935	3935	3935	3935	0
377	20241017	143700	210689190	3935	3935	3935	3935	0
378	20241017	143600	210689190	3935	3935	3935	3935	0
379	20241017	143500	210689190	3935	3940	3940	3935	224
380	20241017	143400	209807005	3940	3940	3940	3940	0
381	20241017	143300	209807005	3940	3940	3940	3940	0
382	20241017	143200	209807005	3940	3940	3940	3940	5
383	20241017	143100	209787305	3940	3940	3940	3940	0
384	20241017	143000	209787305	3940	3940	3940	3940	0
385	20241017	142900	209787305	3940	3940	3940	3940	5
386	20241017	142800	209767605	3940	3940	3940	3940	0
387	20241017	142700	209767605	3940	3940	3940	3940	479
388	20241017	142600	207880345	3940	3940	3940	3940	133
389	20241017	142500	207356325	3960	3960	3960	3960	0
390	20241017	142400	207356325	3960	3960	3960	3960	0
391	20241017	142300	207356325	3960	3960	3960	3960	2
392	20241017	142200	207348405	3940	3940	3940	3940	0
393	20241017	142100	207348405	3940	3940	3940	3940	0
394	20241017	142000	207348405	3940	3940	3940	3940	0
395	20241017	141900	207348405	3940	3940	3940	3940	0
396	20241017	141800	207348405	3940	3940	3940	3940	0
397	20241017	141700	207348405	3940	3940	3940	3940	0
398	20241017	141600	207348405	3940	3940	3940	3940	0
399	20241017	141500	207348405	3940	3940	3940	3940	0
400	20241017	141400	207348405	3940	3940	3940	3940	0
401	20241017	141300	207348405	3940	3945	3945	3940	850
402	20241017	141200	203999360	3960	3960	3960	3960	0
403	20241017	141100	203999360	3960	3960	3960	3960	0
404	20241017	141000	203999360	3960	3960	3960	3960	0
405	20241017	140900	203999360	3960	3960	3960	3960	1
406	20241017	140800	203995400	3945	3945	3945	3945	0
407	20241017	140700	203995400	3945	3945	3945	3945	0
408	20241017	140600	203995400	3945	3945	3945	3945	0
409	20241017	140500	203995400	3945	3945	3945	3945	0
410	20241017	140400	203995400	3945	3945	3945	3945	3
411	20241017	140300	203983565	3960	3960	3960	3960	0
412	20241017	140200	203983565	3960	3960	3960	3960	0
413	20241017	140100	203983565	3960	3960	3960	3960	0
414	20241017	140000	203983565	3960	3960	3960	3960	0
415	20241017	135900	203983565	3960	3960	3960	3960	0
416	20241017	135800	203983565	3960	3960	3960	3960	0
417	20241017	135700	203983565	3960	3960	3960	3960	0
418	20241017	135600	203983565	3960	3960	3960	3960	0
419	20241017	135500	203983565	3960	3960	3960	3960	0
420	20241017	135400	203983565	3960	3960	3960	3960	0
421	20241017	135300	203983565	3960	3960	3960	3960	0
422	20241017	135200	203983565	3960	3960	3960	3960	0
423	20241017	135100	203983565	3960	3960	3960	3960	0
424	20241017	135000	203983565	3960	3960	3960	3960	1
425	20241017	134900	203979605	3945	3950	3950	3945	1610
426	20241017	134800	197625045	3950	3950	3950	3950	0
427	20241017	134700	197625045	3950	3950	3950	3950	0
428	20241017	134600	197625045	3950	3950	3950	3950	0
429	20241017	134500	197625045	3950	3950	3950	3950	0
430	20241017	134400	197625045	3950	3950	3950	3950	0
431	20241017	134300	197625045	3950	3950	3950	3950	0
432	20241017	134200	197625045	3950	3950	3950	3950	250
433	20241017	134100	196637545	3955	3955	3955	3955	0
434	20241017	134000	196637545	3955	3955	3955	3955	0
435	20241017	133900	196637545	3955	3955	3955	3955	100
436	20241017	133800	196242045	3960	3960	3960	3960	0
437	20241017	133700	196242045	3960	3960	3960	3960	0
438	20241017	133600	196242045	3960	3955	3960	3955	201
439	20241017	133500	195446090	3950	3950	3950	3950	0
440	20241017	133400	195446090	3950	3950	3950	3950	0
441	20241017	133300	195446090	3950	3950	3950	3950	0
442	20241017	133200	195446090	3950	3950	3950	3950	0
443	20241017	133100	195446090	3950	3950	3950	3950	517
444	20241017	133000	193403940	3950	3950	3950	3950	0
445	20241017	132900	193403940	3950	3950	3950	3950	50
446	20241017	132800	193206440	3950	3950	3950	3950	0
447	20241017	132700	193206440	3950	3950	3950	3950	0
448	20241017	132600	193206440	3950	3950	3950	3950	245
449	20241017	132500	192238690	3960	3960	3960	3960	0
450	20241017	132400	192238690	3960	3960	3960	3960	0
451	20241017	132300	192238690	3960	3960	3960	3960	0
452	20241017	132200	192238690	3960	3960	3960	3960	0
453	20241017	132100	192238690	3960	3960	3960	3960	0
454	20241017	132000	192238690	3960	3960	3960	3960	1
455	20241017	131900	192234730	3950	3950	3950	3950	0
456	20241017	131800	192234730	3950	3950	3950	3950	31
457	20241017	131700	192112280	3955	3955	3955	3955	1
458	20241017	131600	192108325	3960	3960	3960	3960	0
459	20241017	131500	192108325	3960	3960	3960	3960	20
460	20241017	131400	192029125	3960	3960	3960	3960	10
461	20241017	131300	191989525	3960	3960	3960	3960	0
462	20241017	131200	191989525	3960	3960	3960	3960	0
463	20241017	131100	191989525	3960	3960	3960	3960	1000
464	20241017	131000	188029525	3960	3960	3960	3960	0
465	20241017	130900	188029525	3960	3960	3960	3960	0
466	20241017	130800	188029525	3960	3960	3960	3960	0
467	20241017	130700	188029525	3960	3960	3960	3960	1
468	20241017	130600	188025565	3950	3950	3950	3950	0
469	20241017	130500	188025565	3950	3950	3950	3950	0
470	20241017	130400	188025565	3950	3950	3950	3950	0
471	20241017	130300	188025565	3950	3950	3950	3950	0
472	20241017	130200	188025565	3950	3950	3950	3950	1
473	20241017	130100	188021615	3960	3960	3960	3960	0
474	20241017	130000	188021615	3960	3960	3960	3960	0
475	20241017	125900	188021615	3960	3960	3960	3960	10
476	20241017	125800	187982015	3960	3965	3965	3960	701
477	20241017	125700	185204430	3965	3965	3965	3965	0
478	20241017	125600	185204430	3965	3965	3965	3965	0
479	20241017	125500	185204430	3965	3975	3975	3965	12
480	20241017	125400	185156750	3975	3975	3975	3975	0
481	20241017	125300	185156750	3975	3975	3975	3975	0
482	20241017	125200	185156750	3975	3975	3975	3975	0
483	20241017	125100	185156750	3975	3975	3975	3975	0
484	20241017	125000	185156750	3975	3975	3975	3975	0
485	20241017	124900	185156750	3975	3975	3975	3975	0
486	20241017	124800	185156750	3975	3975	3975	3975	0
487	20241017	124700	185156750	3975	3975	3975	3975	0
488	20241017	124600	185156750	3975	3975	3975	3975	0
489	20241017	124500	185156750	3975	3975	3975	3975	0
490	20241017	124400	185156750	3975	3975	3975	3975	0
491	20241017	124300	185156750	3975	3975	3975	3975	0
492	20241017	124200	185156750	3975	3975	3975	3975	10
493	20241017	124100	185117000	3975	3975	3975	3975	0
494	20241017	124000	185117000	3975	3975	3975	3975	0
495	20241017	123900	185117000	3975	3975	3975	3975	0
496	20241017	123800	185117000	3975	3975	3975	3975	0
497	20241017	123700	185117000	3975	3975	3975	3975	0
498	20241017	123600	185117000	3975	3975	3975	3975	0
499	20241017	123500	185117000	3975	3975	3975	3975	20
500	20241017	123400	185037500	3975	3975	3975	3975	8
501	20241017	123300	185005700	3980	3980	3980	3980	1267
502	20241017	123200	179963040	3960	3960	3960	3960	0
503	20241017	123100	179963040	3960	3960	3960	3960	0
504	20241017	123000	179963040	3960	3960	3960	3960	0
505	20241017	122900	179963040	3960	3960	3960	3960	0
506	20241017	122800	179963040	3960	3965	3965	3960	1000
507	20241017	122700	176003010	3980	3980	3980	3980	0
508	20241017	122600	176003010	3980	3980	3980	3980	0
509	20241017	122500	176003010	3980	3980	3980	3980	0
510	20241017	122400	176003010	3980	3980	3980	3980	1
511	20241017	122300	175999030	3980	3980	3980	3980	12
512	20241017	122200	175951270	3980	3980	3980	3980	0
513	20241017	122100	175951270	3980	3980	3980	3980	0
514	20241017	122000	175951270	3980	3980	3980	3980	0
515	20241017	121900	175951270	3980	3980	3980	3980	0
516	20241017	121800	175951270	3980	3975	3980	3975	262
517	20241017	121700	174909635	3960	3960	3960	3960	0
518	20241017	121600	174909635	3960	3960	3960	3960	0
519	20241017	121500	174909635	3960	3960	3960	3960	0
520	20241017	121400	174909635	3960	3960	3960	3960	0
521	20241017	121300	174909635	3960	3960	3960	3960	0
522	20241017	121200	174909635	3960	3960	3960	3960	0
523	20241017	121100	174909635	3960	3960	3960	3960	0
524	20241017	121000	174909635	3960	3960	3960	3960	0
525	20241017	120900	174909635	3960	3960	3960	3960	0
526	20241017	120800	174909635	3960	3960	3960	3960	0
527	20241017	120700	174909635	3960	3960	3960	3960	0
528	20241017	120600	174909635	3960	3960	3960	3960	0
529	20241017	120500	174909635	3960	3960	3960	3960	0
530	20241017	120400	174909635	3960	3960	3960	3960	0
531	20241017	120300	174909635	3960	3960	3960	3960	0
532	20241017	120200	174909635	3960	3960	3960	3960	580
533	20241017	120100	172612835	3955	3955	3955	3955	0
534	20241017	120000	172612835	3955	3955	3955	3955	9
535	20241017	115900	172577240	3955	3955	3955	3955	0
536	20241017	115800	172577240	3955	3955	3955	3955	191
537	20241017	115700	171821835	3955	3955	3955	3955	0
538	20241017	115600	171821835	3955	3965	3965	3955	52
539	20241017	115500	171616155	3955	3955	3955	3955	0
540	20241017	115400	171616155	3955	3955	3955	3955	605
541	20241017	115300	169223380	3975	3975	3975	3975	0
542	20241017	115200	169223380	3975	3975	3975	3975	0
543	20241017	115100	169223380	3975	3975	3975	3975	0
544	20241017	115000	169223380	3975	3975	3975	3975	10
545	20241017	114900	169183630	3960	3965	3965	3960	1390
546	20241017	114800	163675065	3975	3975	3975	3975	0
547	20241017	114700	163675065	3975	3975	3975	3975	1
548	20241017	114600	163671090	3970	3970	3970	3970	0
549	20241017	114500	163671090	3970	3970	3970	3970	0
550	20241017	114400	163671090	3970	3975	3975	3970	85
551	20241017	114300	163333595	3975	3975	3975	3975	0
552	20241017	114200	163333595	3975	3975	3975	3975	0
553	20241017	114100	163333595	3975	3975	3975	3975	3
554	20241017	114000	163321670	3985	3985	3985	3985	0
555	20241017	113900	163321670	3985	3980	3985	3980	252
556	20241017	113800	162318705	3980	3980	3980	3980	0
557	20241017	113700	162318705	3980	3980	3980	3980	1227
558	20241017	113600	157435245	3980	3975	3980	3975	853
559	20241017	113500	154040860	3975	3975	3975	3975	0
560	20241017	113400	154040860	3975	3975	3975	3975	1
561	20241017	113300	154036885	3970	3970	3970	3970	0
562	20241017	113200	154036885	3970	3970	3970	3970	70
563	20241017	113100	153758985	3975	3975	3975	3975	0
564	20241017	113000	153758985	3975	3975	3975	3975	0
565	20241017	112900	153758985	3975	3975	3975	3975	0
566	20241017	112800	153758985	3975	3975	3975	3975	10
567	20241017	112700	153719235	3975	3975	3975	3975	0
568	20241017	112600	153719235	3975	3975	3975	3975	0
569	20241017	112500	153719235	3975	3975	3975	3975	0
570	20241017	112400	153719235	3975	3975	3975	3975	0
571	20241017	112300	153719235	3975	3975	3975	3975	0
572	20241017	112200	153719235	3975	3975	3975	3975	7
573	20241017	112100	153691410	3975	3975	3975	3975	1
574	20241017	112000	153687435	3975	3975	3975	3975	0
575	20241017	111900	153687435	3975	3975	3975	3975	0
576	20241017	111800	153687435	3975	3975	3975	3975	2
577	20241017	111700	153679485	3975	3975	3975	3975	0
578	20241017	111600	153679485	3975	3975	3975	3975	1
579	20241017	111500	153675510	3975	3975	3975	3975	0
580	20241017	111400	153675510	3975	3975	3975	3975	0
581	20241017	111300	153675510	3975	3975	3975	3975	0
582	20241017	111200	153675510	3975	3975	3975	3975	0
583	20241017	111100	153675510	3975	3975	3975	3975	0
584	20241017	111000	153675510	3975	3975	3975	3975	0
585	20241017	110900	153675510	3975	3975	3975	3975	0
586	20241017	110800	153675510	3975	3975	3975	3975	0
587	20241017	110700	153675510	3975	3975	3975	3975	39
588	20241017	110600	153520485	3975	3975	3975	3975	20
589	20241017	110500	153440985	3970	3970	3970	3970	0
590	20241017	110400	153440985	3970	3970	3970	3970	0
591	20241017	110300	153440985	3970	3970	3970	3970	0
592	20241017	110200	153440985	3970	3970	3970	3970	0
593	20241017	110100	153440985	3970	3965	3970	3960	269
594	20241017	110000	152375710	3970	3970	3970	3970	0
595	20241017	105900	152375710	3970	3970	3970	3970	1429
596	20241017	105800	146702580	3975	3975	3975	3975	0
597	20241017	105700	146702580	3975	3975	3975	3975	0
598	20241017	105600	146702580	3975	3975	3975	3975	1
599	20241017	105500	146698605	3970	3970	3970	3970	2980
600	20241017	105400	134868005	3970	3970	3970	3970	697
601	20241017	105300	132100915	3970	3970	3970	3970	300
602	20241017	105200	130909915	3970	3965	3970	3965	1621
603	20241017	105100	124478300	3960	3960	3960	3960	200
604	20241017	105000	123686300	3955	3960	3960	3955	423
605	20241017	104900	122011225	3960	3960	3960	3960	200
606	20241017	104800	121219225	3955	3955	3955	3945	282
607	20241017	104700	120104715	3950	3945	3950	3945	186
608	20241017	104600	119370040	3945	3945	3945	3945	66
609	20241017	104500	119109670	3945	3945	3945	3945	401
610	20241017	104400	117527725	3945	3945	3945	3945	612
611	20241017	104300	115113385	3945	3945	3945	3945	0
612	20241017	104200	115113385	3945	3945	3945	3945	1
613	20241017	104100	115109440	3940	3940	3940	3940	0
614	20241017	104000	115109440	3940	3940	3940	3940	0
615	20241017	103900	115109440	3940	3940	3940	3940	100
616	20241017	103800	114715440	3940	3940	3940	3940	0
617	20241017	103700	114715440	3940	3940	3940	3940	0
618	20241017	103600	114715440	3940	3940	3940	3940	0
619	20241017	103500	114715440	3940	3950	3950	3940	1800
620	20241017	103400	107613825	3945	3945	3945	3945	0
621	20241017	103300	107613825	3945	3945	3945	3945	0
622	20241017	103200	107613825	3945	3945	3945	3945	8
623	20241017	103100	107582265	3950	3950	3950	3950	967
624	20241017	103000	103762615	3950	3950	3950	3950	260
625	20241017	102900	102735615	3940	3940	3940	3940	0
626	20241017	102800	102735615	3940	3940	3940	3940	0
627	20241017	102700	102735615	3940	3940	3940	3940	0
628	20241017	102600	102735615	3940	3940	3940	3940	100
629	20241017	102500	102341615	3940	3940	3940	3940	0
630	20241017	102400	102341615	3940	3940	3940	3940	0
631	20241017	102300	102341615	3940	3940	3940	3940	0
632	20241017	102200	102341615	3940	3940	3940	3940	0
633	20241017	102100	102341615	3940	3940	3940	3940	0
634	20241017	102000	102341615	3940	3940	3940	3940	0
635	20241017	101900	102341615	3940	3940	3940	3940	100
636	20241017	101800	101947615	3940	3945	3950	3940	51
637	20241017	101700	101746655	3945	3945	3945	3945	1
638	20241017	101600	101742710	3945	3945	3945	3945	0
639	20241017	101500	101742710	3945	3945	3945	3945	0
640	20241017	101400	101742710	3945	3945	3945	3945	0
641	20241017	101300	101742710	3945	3945	3945	3945	50
642	20241017	101200	101545460	3945	3945	3945	3945	55
643	20241017	101100	101328485	3945	3945	3945	3945	0
644	20241017	101000	101328485	3945	3945	3945	3945	0
645	20241017	100900	101328485	3945	3945	3945	3945	0
646	20241017	100800	101328485	3945	3945	3945	3945	0
647	20241017	100700	101328485	3945	3945	3945	3945	1168
648	20241017	100600	96720725	3945	3945	3945	3945	0
649	20241017	100500	96720725	3945	3945	3945	3945	1
650	20241017	100400	96716780	3945	3945	3945	3945	0
651	20241017	100300	96716780	3945	3945	3945	3945	0
652	20241017	100200	96716780	3945	3945	3945	3945	2126
653	20241017	100100	88329710	3950	3950	3950	3950	0
654	20241017	100000	88329710	3950	3950	3950	3950	0
655	20241017	095900	88329710	3950	3950	3950	3950	0
656	20241017	095800	88329710	3950	3950	3950	3950	0
657	20241017	095700	88329710	3950	3950	3950	3950	0
658	20241017	095600	88329710	3950	3950	3950	3950	0
659	20241017	095500	88329710	3950	3950	3950	3950	147
660	20241017	095400	87749060	3950	3950	3950	3950	0
661	20241017	095300	87749060	3950	3950	3950	3950	0
662	20241017	095200	87749060	3950	3950	3950	3950	0
663	20241017	095100	87749060	3950	3950	3950	3950	0
664	20241017	095000	87749060	3950	3950	3950	3950	10
665	20241017	094900	87709560	3970	3970	3970	3970	10
666	20241017	094800	87669860	3970	3945	3970	3945	222
667	20241017	094700	86794045	3940	3940	3940	3940	0
668	20241017	094600	86794045	3940	3940	3940	3940	1590
669	20241017	094500	80529445	3935	3935	3935	3935	3
670	20241017	094400	80517640	3920	3930	3930	3920	500
671	20241017	094300	78554855	3935	3935	3935	3935	71
672	20241017	094200	78275470	3935	3935	3935	3935	13
673	20241017	094100	78224315	3935	3935	3935	3935	42
674	20241017	094000	78059045	3935	3935	3935	3930	62
675	20241017	093900	77815125	3935	3935	3935	3935	0
676	20241017	093800	77815125	3935	3935	3935	3935	16
677	20241017	093700	77752165	3935	3935	3935	3935	1
678	20241017	093600	77748230	3920	3920	3920	3920	0
679	20241017	093500	77748230	3920	3920	3920	3920	0
680	20241017	093400	77748230	3920	3930	3930	3910	3331
681	20241017	093300	64686110	3935	3940	3940	3935	1549
682	20241017	093200	58588675	3945	3945	3945	3945	309
683	20241017	093100	57369670	3945	3945	3945	3945	0
684	20241017	093000	57369670	3945	3960	3960	3945	5961
685	20241017	092900	33845005	3970	3970	3970	3970	0
686	20241017	092800	33845005	3970	3970	3970	3970	0
687	20241017	092700	33845005	3970	3970	3970	3970	0
688	20241017	092600	33845005	3970	3970	3970	3970	0
689	20241017	092500	33845005	3970	3970	3970	3970	80
690	20241017	092400	33527405	3970	3970	3970	3970	0
691	20241017	092300	33527405	3970	3970	3970	3970	0
692	20241017	092200	33527405	3970	3970	3970	3970	0
693	20241017	092100	33527405	3970	3970	3970	3970	251
694	20241017	092000	32530935	3970	3970	3970	3970	0
695	20241017	091900	32530935	3970	3970	3970	3970	262
696	20241017	091800	31490795	3955	3955	3955	3955	100
697	20241017	091700	31095295	3955	3955	3955	3955	0
698	20241017	091600	31095295	3955	3955	3955	3955	0
699	20241017	091500	31095295	3955	3955	3955	3955	0
700	20241017	091400	31095295	3955	3950	3955	3950	2120
701	20241017	091300	22714370	3950	3950	3950	3950	7
702	20241017	091200	22686720	3955	3955	3955	3955	0
703	20241017	091100	22686720	3955	3950	3980	3950	4719
704	20241017	091000	4015100	3945	3945	3945	3945	0
705	20241017	090900	4015100	3945	3945	3945	3945	10
706	20241017	090800	3975650	3945	3945	3945	3945	0
707	20241017	090700	3975650	3945	3945	3945	3945	0
708	20241017	090600	3975650	3945	3985	3985	3945	73
709	20241017	090500	3687500	3975	3975	3975	3975	94
710	20241017	090400	3313850	3975	3975	3975	3975	0
711	20241017	090300	3313850	3975	3975	3975	3975	0
712	20241017	090200	3313850	3975	3970	3975	3970	2
713	20241017	090100	3305905	3945	3945	3945	3945	0
714	20241017	090000	3305905	3945	3945	3945	3945	837