KissMeData/339770/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211800	176426080	8870	8870	8870	8870	49
3	20241017	211700	176426080	8870	8870	8870	8870	0
4	20241017	211600	176426080	8870	8870	8870	8870	0
5	20241017	211500	176426080	8870	8870	8870	8870	0
6	20241017	211400	176426080	8870	8870	8870	8870	0
7	20241017	211300	176426080	8870	8870	8870	8870	0
8	20241017	211200	176426080	8870	8870	8870	8870	0
9	20241017	211100	176426080	8870	8870	8870	8870	0
10	20241017	211000	176426080	8870	8870	8870	8870	0
11	20241017	210900	176426080	8870	8870	8870	8870	0
12	20241017	210800	176426080	8870	8870	8870	8870	0
13	20241017	210700	176426080	8870	8870	8870	8870	0
14	20241017	210600	176426080	8870	8870	8870	8870	0
15	20241017	210500	176426080	8870	8870	8870	8870	0
16	20241017	210400	176426080	8870	8870	8870	8870	0
17	20241017	210300	176426080	8870	8870	8870	8870	0
18	20241017	210200	176426080	8870	8870	8870	8870	0
19	20241017	210100	176426080	8870	8870	8870	8870	0
20	20241017	210000	176426080	8870	8870	8870	8870	0
21	20241017	205900	176426080	8870	8870	8870	8870	0
22	20241017	205800	176426080	8870	8870	8870	8870	0
23	20241017	205700	176426080	8870	8870	8870	8870	0
24	20241017	205600	176426080	8870	8870	8870	8870	0
25	20241017	205500	176426080	8870	8870	8870	8870	0
26	20241017	205400	176426080	8870	8870	8870	8870	0
27	20241017	205300	176426080	8870	8870	8870	8870	0
28	20241017	205200	176426080	8870	8870	8870	8870	0
29	20241017	205100	176426080	8870	8870	8870	8870	0
30	20241017	205000	176426080	8870	8870	8870	8870	0
31	20241017	204900	176426080	8870	8870	8870	8870	0
32	20241017	204800	176426080	8870	8870	8870	8870	49
33	20241017	204700	176426080	8870	8870	8870	8870	0
34	20241017	204600	176426080	8870	8870	8870	8870	0
35	20241017	204500	176426080	8870	8870	8870	8870	0
36	20241017	204400	176426080	8870	8870	8870	8870	0
37	20241017	204300	176426080	8870	8870	8870	8870	0
38	20241017	204200	176426080	8870	8870	8870	8870	0
39	20241017	204100	176426080	8870	8870	8870	8870	0
40	20241017	204000	176426080	8870	8870	8870	8870	0
41	20241017	203900	176426080	8870	8870	8870	8870	0
42	20241017	203800	176426080	8870	8870	8870	8870	0
43	20241017	203700	176426080	8870	8870	8870	8870	0
44	20241017	203600	176426080	8870	8870	8870	8870	0
45	20241017	203500	176426080	8870	8870	8870	8870	0
46	20241017	203400	176426080	8870	8870	8870	8870	0
47	20241017	203300	176426080	8870	8870	8870	8870	0
48	20241017	203200	176426080	8870	8870	8870	8870	0
49	20241017	203100	176426080	8870	8870	8870	8870	0
50	20241017	203000	176426080	8870	8870	8870	8870	0
51	20241017	202900	176426080	8870	8870	8870	8870	0
52	20241017	202800	176426080	8870	8870	8870	8870	0
53	20241017	202700	176426080	8870	8870	8870	8870	0
54	20241017	202600	176426080	8870	8870	8870	8870	0
55	20241017	202500	176426080	8870	8870	8870	8870	0
56	20241017	202400	176426080	8870	8870	8870	8870	0
57	20241017	202300	176426080	8870	8870	8870	8870	0
58	20241017	202200	176426080	8870	8870	8870	8870	0
59	20241017	202100	176426080	8870	8870	8870	8870	0
60	20241017	202000	176426080	8870	8870	8870	8870	0
61	20241017	201900	176426080	8870	8870	8870	8870	0
62	20241017	201800	176426080	8870	8870	8870	8870	49
63	20241017	201700	176426080	8870	8870	8870	8870	0
64	20241017	201600	176426080	8870	8870	8870	8870	0
65	20241017	201500	176426080	8870	8870	8870	8870	0
66	20241017	201400	176426080	8870	8870	8870	8870	0
67	20241017	201300	176426080	8870	8870	8870	8870	0
68	20241017	201200	176426080	8870	8870	8870	8870	0
69	20241017	201100	176426080	8870	8870	8870	8870	0
70	20241017	201000	176426080	8870	8870	8870	8870	0
71	20241017	200900	176426080	8870	8870	8870	8870	0
72	20241017	200800	176426080	8870	8870	8870	8870	0
73	20241017	200700	176426080	8870	8870	8870	8870	0
74	20241017	200600	176426080	8870	8870	8870	8870	0
75	20241017	200500	176426080	8870	8870	8870	8870	0
76	20241017	200400	176426080	8870	8870	8870	8870	0
77	20241017	200300	176426080	8870	8870	8870	8870	0
78	20241017	200200	176426080	8870	8870	8870	8870	0
79	20241017	200100	176426080	8870	8870	8870	8870	0
80	20241017	200000	176426080	8870	8870	8870	8870	0
81	20241017	195900	176426080	8870	8870	8870	8870	0
82	20241017	195800	176426080	8870	8870	8870	8870	0
83	20241017	195700	176426080	8870	8870	8870	8870	0
84	20241017	195600	176426080	8870	8870	8870	8870	0
85	20241017	195500	176426080	8870	8870	8870	8870	0
86	20241017	195400	176426080	8870	8870	8870	8870	0
87	20241017	195300	176426080	8870	8870	8870	8870	0
88	20241017	195200	176426080	8870	8870	8870	8870	0
89	20241017	195100	176426080	8870	8870	8870	8870	0
90	20241017	195000	176426080	8870	8870	8870	8870	0
91	20241017	194900	176426080	8870	8870	8870	8870	0
92	20241017	194800	176426080	8870	8870	8870	8870	49
93	20241017	194700	176426080	8870	8870	8870	8870	0
94	20241017	194600	176426080	8870	8870	8870	8870	0
95	20241017	194500	176426080	8870	8870	8870	8870	0
96	20241017	194400	176426080	8870	8870	8870	8870	0
97	20241017	194300	176426080	8870	8870	8870	8870	0
98	20241017	194200	176426080	8870	8870	8870	8870	0
99	20241017	194100	176426080	8870	8870	8870	8870	0
100	20241017	194000	176426080	8870	8870	8870	8870	0
101	20241017	193900	176426080	8870	8870	8870	8870	0
102	20241017	193800	176426080	8870	8870	8870	8870	0
103	20241017	193700	176426080	8870	8870	8870	8870	0
104	20241017	193600	176426080	8870	8870	8870	8870	0
105	20241017	193500	176426080	8870	8870	8870	8870	0
106	20241017	193400	176426080	8870	8870	8870	8870	0
107	20241017	193300	176426080	8870	8870	8870	8870	0
108	20241017	193200	176426080	8870	8870	8870	8870	0
109	20241017	193100	176426080	8870	8870	8870	8870	0
110	20241017	193000	176426080	8870	8870	8870	8870	0
111	20241017	192900	176426080	8870	8870	8870	8870	0
112	20241017	192800	176426080	8870	8870	8870	8870	0
113	20241017	192700	176426080	8870	8870	8870	8870	0
114	20241017	192600	176426080	8870	8870	8870	8870	0
115	20241017	192500	176426080	8870	8870	8870	8870	0
116	20241017	192400	176426080	8870	8870	8870	8870	0
117	20241017	192300	176426080	8870	8870	8870	8870	0
118	20241017	192200	176426080	8870	8870	8870	8870	0
119	20241017	192100	176426080	8870	8870	8870	8870	0
120	20241017	192000	176426080	8870	8870	8870	8870	0
121	20241017	191900	176426080	8870	8870	8870	8870	0
122	20241017	191800	176426080	8870	8870	8870	8870	49
123	20241017	191700	176426080	8870	8870	8870	8870	0
124	20241017	191600	176426080	8870	8870	8870	8870	0
125	20241017	191500	176426080	8870	8870	8870	8870	0
126	20241017	191400	176426080	8870	8870	8870	8870	0
127	20241017	191300	176426080	8870	8870	8870	8870	0
128	20241017	191200	176426080	8870	8870	8870	8870	0
129	20241017	191100	176426080	8870	8870	8870	8870	0
130	20241017	191000	176426080	8870	8870	8870	8870	0
131	20241017	190900	176426080	8870	8870	8870	8870	0
132	20241017	190800	176426080	8870	8870	8870	8870	0
133	20241017	190700	176426080	8870	8870	8870	8870	0
134	20241017	190600	176426080	8870	8870	8870	8870	0
135	20241017	190500	176426080	8870	8870	8870	8870	0
136	20241017	190400	176426080	8870	8870	8870	8870	0
137	20241017	190300	176426080	8870	8870	8870	8870	0
138	20241017	190200	176426080	8870	8870	8870	8870	0
139	20241017	190100	176426080	8870	8870	8870	8870	0
140	20241017	190000	176426080	8870	8870	8870	8870	0
141	20241017	185900	176426080	8870	8870	8870	8870	0
142	20241017	185800	176426080	8870	8870	8870	8870	0
143	20241017	185700	176426080	8870	8870	8870	8870	0
144	20241017	185600	176426080	8870	8870	8870	8870	0
145	20241017	185500	176426080	8870	8870	8870	8870	0
146	20241017	185400	176426080	8870	8870	8870	8870	0
147	20241017	185300	176426080	8870	8870	8870	8870	0
148	20241017	185200	176426080	8870	8870	8870	8870	0
149	20241017	185100	176426080	8870	8870	8870	8870	0
150	20241017	185000	176426080	8870	8870	8870	8870	0
151	20241017	184900	176426080	8870	8870	8870	8870	0
152	20241017	184800	176426080	8870	8870	8870	8870	49
153	20241017	184700	176426080	8870	8870	8870	8870	0
154	20241017	184600	176426080	8870	8870	8870	8870	0
155	20241017	184500	176426080	8870	8870	8870	8870	0
156	20241017	184400	176426080	8870	8870	8870	8870	0
157	20241017	184300	176426080	8870	8870	8870	8870	0
158	20241017	184200	176426080	8870	8870	8870	8870	0
159	20241017	184100	176426080	8870	8870	8870	8870	0
160	20241017	184000	176426080	8870	8870	8870	8870	0
161	20241017	183900	176426080	8870	8870	8870	8870	0
162	20241017	183800	176426080	8870	8870	8870	8870	0
163	20241017	183700	176426080	8870	8870	8870	8870	0
164	20241017	183600	176426080	8870	8870	8870	8870	0
165	20241017	183500	176426080	8870	8870	8870	8870	0
166	20241017	183400	176426080	8870	8870	8870	8870	0
167	20241017	183300	176426080	8870	8870	8870	8870	0
168	20241017	183200	176426080	8870	8870	8870	8870	0
169	20241017	183100	176426080	8870	8870	8870	8870	0
170	20241017	183000	176426080	8870	8870	8870	8870	0
171	20241017	182900	176426080	8870	8870	8870	8870	0
172	20241017	182800	176426080	8870	8870	8870	8870	0
173	20241017	182700	176426080	8870	8870	8870	8870	0
174	20241017	182600	176426080	8870	8870	8870	8870	0
175	20241017	182500	176426080	8870	8870	8870	8870	0
176	20241017	182400	176426080	8870	8870	8870	8870	0
177	20241017	182300	176426080	8870	8870	8870	8870	0
178	20241017	182200	176426080	8870	8870	8870	8870	0
179	20241017	182100	176426080	8870	8870	8870	8870	0
180	20241017	182000	176426080	8870	8870	8870	8870	0
181	20241017	181900	176426080	8870	8870	8870	8870	0
182	20241017	181800	176426080	8870	8870	8870	8870	49
183	20241017	181700	176426080	8870	8870	8870	8870	0
184	20241017	181600	176426080	8870	8870	8870	8870	0
185	20241017	181500	176426080	8870	8870	8870	8870	0
186	20241017	181400	176426080	8870	8870	8870	8870	0
187	20241017	181300	176426080	8870	8870	8870	8870	0
188	20241017	181200	176426080	8870	8870	8870	8870	0
189	20241017	181100	176426080	8870	8870	8870	8870	0
190	20241017	181000	176426080	8870	8870	8870	8870	0
191	20241017	180900	176426080	8870	8870	8870	8870	0
192	20241017	180800	176426080	8870	8870	8870	8870	0
193	20241017	180700	176426080	8870	8870	8870	8870	0
194	20241017	180600	176426080	8870	8870	8870	8870	0
195	20241017	180500	176426080	8870	8870	8870	8870	0
196	20241017	180400	176426080	8870	8870	8870	8870	0
197	20241017	180300	176426080	8870	8870	8870	8870	0
198	20241017	180200	176426080	8870	8870	8870	8870	0
199	20241017	180100	176426080	8870	8870	8870	8870	0
200	20241017	180000	176426080	8870	8870	8870	8870	0
201	20241017	175900	176426080	8870	8870	8870	8870	0
202	20241017	175800	176426080	8870	8870	8870	8870	0
203	20241017	175700	176426080	8870	8870	8870	8870	0
204	20241017	175600	176426080	8870	8870	8870	8870	0
205	20241017	175500	176426080	8870	8870	8870	8870	0
206	20241017	175400	176426080	8870	8870	8870	8870	0
207	20241017	175300	176426080	8870	8870	8870	8870	0
208	20241017	175200	176426080	8870	8870	8870	8870	0
209	20241017	175100	176426080	8870	8870	8870	8870	0
210	20241017	175000	176426080	8870	8870	8870	8870	0
211	20241017	174900	176426080	8870	8870	8870	8870	0
212	20241017	174800	176426080	8870	8870	8870	8870	49
213	20241017	174700	176426080	8870	8870	8870	8870	0
214	20241017	174600	176426080	8870	8870	8870	8870	0
215	20241017	174500	176426080	8870	8870	8870	8870	0
216	20241017	174400	176426080	8870	8870	8870	8870	0
217	20241017	174300	176426080	8870	8870	8870	8870	0
218	20241017	174200	176426080	8870	8870	8870	8870	0
219	20241017	174100	176426080	8870	8870	8870	8870	0
220	20241017	174000	176426080	8870	8870	8870	8870	0
221	20241017	173900	176426080	8870	8870	8870	8870	0
222	20241017	173800	176426080	8870	8870	8870	8870	0
223	20241017	173700	176426080	8870	8870	8870	8870	0
224	20241017	173600	176426080	8870	8870	8870	8870	0
225	20241017	173500	176426080	8870	8870	8870	8870	0
226	20241017	173400	176426080	8870	8870	8870	8870	0
227	20241017	173300	176426080	8870	8870	8870	8870	0
228	20241017	173200	176426080	8870	8870	8870	8870	0
229	20241017	173100	176426080	8870	8870	8870	8870	0
230	20241017	173000	176426080	8870	8870	8870	8870	0
231	20241017	172900	176426080	8870	8870	8870	8870	0
232	20241017	172800	176426080	8870	8870	8870	8870	0
233	20241017	172700	176426080	8870	8870	8870	8870	0
234	20241017	172600	176426080	8870	8870	8870	8870	0
235	20241017	172500	176426080	8870	8870	8870	8870	0
236	20241017	172400	176426080	8870	8870	8870	8870	0
237	20241017	172300	176426080	8870	8870	8870	8870	0
238	20241017	172200	176426080	8870	8870	8870	8870	0
239	20241017	172100	176426080	8870	8870	8870	8870	0
240	20241017	172000	176426080	8870	8870	8870	8870	0
241	20241017	171900	176426080	8870	8870	8870	8870	0
242	20241017	171800	176426080	8870	8870	8870	8870	49
243	20241017	171700	176426080	8870	8870	8870	8870	0
244	20241017	171600	176426080	8870	8870	8870	8870	0
245	20241017	171500	176426080	8870	8870	8870	8870	0
246	20241017	171400	176426080	8870	8870	8870	8870	0
247	20241017	171300	176426080	8870	8870	8870	8870	0
248	20241017	171200	176426080	8870	8870	8870	8870	0
249	20241017	171100	176426080	8870	8870	8870	8870	0
250	20241017	171000	176426080	8870	8870	8870	8870	0
251	20241017	170900	176426080	8870	8870	8870	8870	0
252	20241017	170800	176426080	8870	8870	8870	8870	0
253	20241017	170700	176426080	8870	8870	8870	8870	0
254	20241017	170600	176426080	8870	8870	8870	8870	0
255	20241017	170500	176426080	8870	8870	8870	8870	0
256	20241017	170400	176426080	8870	8870	8870	8870	0
257	20241017	170300	176426080	8870	8870	8870	8870	0
258	20241017	170200	176426080	8870	8870	8870	8870	0
259	20241017	170100	176426080	8870	8870	8870	8870	0
260	20241017	170000	176426080	8870	8870	8870	8870	0
261	20241017	165900	176426080	8870	8870	8870	8870	0
262	20241017	165800	176426080	8870	8870	8870	8870	0
263	20241017	165700	176426080	8870	8870	8870	8870	0
264	20241017	165600	176426080	8870	8870	8870	8870	0
265	20241017	165500	176426080	8870	8870	8870	8870	0
266	20241017	165400	176426080	8870	8870	8870	8870	0
267	20241017	165300	176426080	8870	8870	8870	8870	0
268	20241017	165200	176426080	8870	8870	8870	8870	0
269	20241017	165100	176426080	8870	8870	8870	8870	0
270	20241017	165000	176426080	8870	8870	8870	8870	0
271	20241017	164900	176426080	8870	8870	8870	8870	0
272	20241017	164800	176426080	8870	8870	8870	8870	49
273	20241017	164700	176426080	8870	8870	8870	8870	0
274	20241017	164600	176426080	8870	8870	8870	8870	0
275	20241017	164500	176426080	8870	8870	8870	8870	0
276	20241017	164400	176426080	8870	8870	8870	8870	0
277	20241017	164300	176426080	8870	8870	8870	8870	0
278	20241017	164200	176426080	8870	8870	8870	8870	0
279	20241017	164100	176426080	8870	8870	8870	8870	0
280	20241017	164000	176426080	8870	8870	8870	8870	0
281	20241017	163900	176426080	8870	8870	8870	8870	0
282	20241017	163800	176426080	8870	8870	8870	8870	0
283	20241017	163700	176426080	8870	8870	8870	8870	0
284	20241017	163600	176426080	8870	8870	8870	8870	0
285	20241017	163500	176426080	8870	8870	8870	8870	0
286	20241017	163400	176426080	8870	8870	8870	8870	0
287	20241017	163300	176426080	8870	8870	8870	8870	0
288	20241017	163200	176426080	8870	8870	8870	8870	0
289	20241017	163100	176426080	8870	8870	8870	8870	0
290	20241017	163000	176426080	8870	8870	8870	8870	0
291	20241017	162900	176426080	8870	8870	8870	8870	0
292	20241017	162800	176426080	8870	8870	8870	8870	0
293	20241017	162700	176426080	8870	8870	8870	8870	0
294	20241017	162600	176426080	8870	8870	8870	8870	0
295	20241017	162500	176426080	8870	8870	8870	8870	0
296	20241017	162400	176426080	8870	8870	8870	8870	0
297	20241017	162300	176426080	8870	8870	8870	8870	0
298	20241017	162200	176426080	8870	8870	8870	8870	0
299	20241017	162100	176426080	8870	8870	8870	8870	0
300	20241017	162000	176426080	8870	8870	8870	8870	0
301	20241017	161900	176426080	8870	8870	8870	8870	0
302	20241017	161800	176426080	8870	8870	8870	8870	49
303	20241017	161700	176426080	8870	8870	8870	8870	0
304	20241017	161600	176426080	8870	8870	8870	8870	0
305	20241017	161500	176426080	8870	8870	8870	8870	0
306	20241017	161400	176426080	8870	8870	8870	8870	0
307	20241017	161300	176426080	8870	8870	8870	8870	0
308	20241017	161200	176426080	8870	8870	8870	8870	0
309	20241017	161100	176426080	8870	8870	8870	8870	0
310	20241017	161000	176426080	8870	8870	8870	8870	0
311	20241017	160900	176426080	8870	8870	8870	8870	0
312	20241017	160800	176426080	8870	8870	8870	8870	0
313	20241017	160700	176426080	8870	8870	8870	8870	0
314	20241017	160600	176426080	8870	8870	8870	8870	0
315	20241017	160500	176426080	8870	8870	8870	8870	0
316	20241017	160400	176426080	8870	8870	8870	8870	0
317	20241017	160300	176426080	8870	8870	8870	8870	0
318	20241017	160200	176426080	8870	8870	8870	8870	0
319	20241017	160100	176426080	8870	8870	8870	8870	0
320	20241017	160000	176426080	8870	8870	8870	8870	0
321	20241017	155900	176426080	8870	8870	8870	8870	0
322	20241017	155800	176426080	8870	8870	8870	8870	0
323	20241017	155700	176426080	8870	8870	8870	8870	0
324	20241017	155600	176426080	8870	8870	8870	8870	0
325	20241017	155500	176426080	8870	8870	8870	8870	0
326	20241017	155400	176426080	8870	8870	8870	8870	0
327	20241017	155300	176426080	8870	8870	8870	8870	0
328	20241017	155200	176426080	8870	8870	8870	8870	0
329	20241017	155100	176426080	8870	8870	8870	8870	0
330	20241017	155000	176426080	8870	8870	8870	8870	0
331	20241017	154900	176426080	8870	8870	8870	8870	0
332	20241017	154800	176426080	8870	8870	8870	8870	49
333	20241017	154700	176426080	8870	8870	8870	8870	0
334	20241017	154600	176426080	8870	8870	8870	8870	0
335	20241017	154500	176426080	8870	8870	8870	8870	0
336	20241017	154400	176426080	8870	8870	8870	8870	0
337	20241017	154300	176426080	8870	8870	8870	8870	0
338	20241017	154200	176426080	8870	8870	8870	8870	0
339	20241017	154100	176426080	8870	8870	8870	8870	0
340	20241017	154000	176426080	8870	8870	8870	8870	0
341	20241017	153900	176426080	8870	8870	8870	8870	0
342	20241017	153800	176426080	8870	8870	8870	8870	0
343	20241017	153700	176426080	8870	8870	8870	8870	0
344	20241017	153600	176426080	8870	8870	8870	8870	0
345	20241017	153500	176426080	8870	8870	8870	8870	0
346	20241017	153400	176426080	8870	8870	8870	8870	0
347	20241017	153300	176426080	8870	8870	8870	8870	0
348	20241017	153200	176426080	8870	8870	8870	8870	0
349	20241017	153100	176426080	8870	8870	8870	8870	0
350	20241017	153000	176426080	8870	8870	8870	8870	49
351	20241017	152900	175991450	8870	8870	8870	8870	0
352	20241017	152800	175991450	8870	8870	8870	8870	0
353	20241017	152700	175991450	8870	8870	8870	8870	0
354	20241017	152600	175991450	8870	8870	8870	8870	0
355	20241017	152500	175991450	8870	8870	8870	8870	0
356	20241017	152400	175991450	8870	8870	8870	8870	0
357	20241017	152300	175991450	8870	8870	8870	8870	0
358	20241017	152200	175991450	8870	8870	8870	8870	0
359	20241017	152100	175991450	8870	8870	8870	8870	0
360	20241017	152000	175991450	8870	8870	8870	8870	0
361	20241017	151900	175991450	8870	8870	8870	8870	0
362	20241017	151800	175991450	8870	8870	8870	8870	10
363	20241017	151700	175902750	8870	8870	8870	8870	5
364	20241017	151600	175858400	8870	8870	8870	8870	64
365	20241017	151500	175290720	8880	8880	8880	8880	0
366	20241017	151400	175290720	8880	8880	8880	8880	1
367	20241017	151300	175281840	8870	8870	8870	8870	69
368	20241017	151200	174669810	8880	8880	8880	8880	160
369	20241017	151100	173249010	8870	8880	8880	8870	45
370	20241017	151000	172849850	8870	8870	8870	8870	147
371	20241017	150900	171545960	8870	8880	8880	8870	18
372	20241017	150800	171386140	8880	8880	8880	8880	7
373	20241017	150700	171323980	8870	8860	8870	8860	414
374	20241017	150600	167651850	8870	8870	8870	8870	0
375	20241017	150500	167651850	8870	8870	8870	8870	2
376	20241017	150400	167634110	8860	8860	8860	8860	2
377	20241017	150300	167616390	8870	8870	8870	8870	0
378	20241017	150200	167616390	8870	8860	8870	8860	8
379	20241017	150100	167545450	8870	8870	8870	8870	1
380	20241017	150000	167536580	8860	8860	8860	8860	15
381	20241017	145900	167403680	8870	8860	8870	8860	105
382	20241017	145800	166473370	8870	8870	8870	8860	6
383	20241017	145700	166420170	8860	8860	8860	8860	0
384	20241017	145600	166420170	8860	8850	8860	8850	224
385	20241017	145500	164435570	8850	8850	8850	8850	0
386	20241017	145400	164435570	8850	8850	8850	8850	0
387	20241017	145300	164435570	8850	8850	8850	8850	2
388	20241017	145200	164417870	8850	8850	8850	8850	0
389	20241017	145100	164417870	8850	8850	8850	8850	23
390	20241017	145000	164214320	8840	8840	8840	8840	0
391	20241017	144900	164214320	8840	8840	8840	8840	3
392	20241017	144800	164187800	8830	8830	8830	8830	0
393	20241017	144700	164187800	8830	8840	8840	8830	4
394	20241017	144600	164152460	8840	8840	8840	8840	3
395	20241017	144500	164125940	8830	8830	8830	8830	0
396	20241017	144400	164125940	8830	8830	8830	8830	1
397	20241017	144300	164117110	8840	8840	8840	8840	0
398	20241017	144200	164117110	8840	8840	8840	8840	2
399	20241017	144100	164099430	8840	8840	8840	8840	0
400	20241017	144000	164099430	8840	8840	8850	8840	851
401	20241017	143900	156573730	8830	8830	8830	8830	0
402	20241017	143800	156573730	8830	8830	8830	8830	2
403	20241017	143700	156556070	8830	8830	8830	8830	0
404	20241017	143600	156556070	8830	8830	8830	8830	2
405	20241017	143500	156538410	8840	8840	8840	8840	20
406	20241017	143400	156361610	8830	8830	8830	8830	0
407	20241017	143300	156361610	8830	8830	8830	8830	3
408	20241017	143200	156335120	8840	8840	8840	8840	2
409	20241017	143100	156317440	8830	8830	8830	8830	83
410	20241017	143000	155584550	8830	8830	8830	8830	0
411	20241017	142900	155584550	8830	8830	8830	8830	3
412	20241017	142800	155558060	8830	8830	8830	8830	0
413	20241017	142700	155558060	8830	8830	8830	8830	2
414	20241017	142600	155540400	8830	8830	8830	8830	82
415	20241017	142500	154816340	8830	8830	8830	8830	2
416	20241017	142400	154798680	8830	8820	8830	8820	343
417	20241017	142300	151770630	8830	8830	8830	8830	24
418	20241017	142200	151558710	8820	8820	8820	8820	47
419	20241017	142100	151144170	8820	8820	8820	8820	0
420	20241017	142000	151144170	8820	8820	8820	8820	0
421	20241017	141900	151144170	8820	8820	8820	8820	94
422	20241017	141800	150315090	8810	8810	8810	8810	74
423	20241017	141700	149663150	8820	8820	8820	8820	0
424	20241017	141600	149663150	8820	8820	8820	8820	36
425	20241017	141500	149345630	8830	8830	8830	8830	0
426	20241017	141400	149345630	8830	8830	8830	8830	0
427	20241017	141300	149345630	8830	8830	8830	8830	0
428	20241017	141200	149345630	8830	8830	8830	8830	49
429	20241017	141100	148912960	8830	8840	8840	8830	1335
430	20241017	141000	137124690	8850	8850	8850	8850	0
431	20241017	140900	137124690	8850	8830	8850	8830	699
432	20241017	140800	130944340	8830	8830	8830	8830	14
433	20241017	140700	130820720	8830	8830	8830	8830	160
434	20241017	140600	129407920	8830	8830	8830	8830	0
435	20241017	140500	129407920	8830	8830	8830	8830	2
436	20241017	140400	129390260	8830	8830	8830	8830	0
437	20241017	140300	129390260	8830	8830	8830	8830	108
438	20241017	140200	128436620	8830	8830	8830	8830	3
439	20241017	140100	128410130	8830	8830	8830	8830	0
440	20241017	140000	128410130	8830	8830	8830	8830	5
441	20241017	135900	128365980	8820	8820	8820	8820	33
442	20241017	135800	128074920	8810	8810	8810	8810	2
443	20241017	135700	128057300	8820	8820	8820	8820	1
444	20241017	135600	128048480	8820	8820	8820	8820	3
445	20241017	135500	128022020	8830	8830	8830	8830	0
446	20241017	135400	128022020	8830	8830	8830	8830	0
447	20241017	135300	128022020	8830	8830	8830	8830	9
448	20241017	135200	127942550	8830	8830	8830	8830	0
449	20241017	135100	127942550	8830	8830	8830	8830	3
450	20241017	135000	127916060	8830	8830	8830	8830	0
451	20241017	134900	127916060	8830	8830	8830	8830	2
452	20241017	134800	127898400	8850	8850	8850	8850	0
453	20241017	134700	127898400	8850	8850	8850	8850	2
454	20241017	134600	127880700	8850	8830	8850	8830	24
455	20241017	134500	127668480	8830	8830	8830	8830	1
456	20241017	134400	127659650	8830	8830	8830	8830	5
457	20241017	134300	127615500	8840	8840	8840	8840	0
458	20241017	134200	127615500	8840	8840	8840	8840	0
459	20241017	134100	127615500	8840	8840	8840	8840	0
460	20241017	134000	127615500	8840	8840	8840	8840	10
461	20241017	133900	127527100	8840	8840	8840	8840	0
462	20241017	133800	127527100	8840	8840	8840	8840	2
463	20241017	133700	127509420	8840	8840	8840	8840	0
464	20241017	133600	127509420	8840	8850	8850	8840	26
465	20241017	133500	127279420	8850	8850	8850	8850	10
466	20241017	133400	127190920	8870	8870	8870	8860	23
467	20241017	133300	126986930	8850	8850	8850	8850	91
468	20241017	133200	126181580	8840	8810	8840	8810	121
469	20241017	133100	125113270	8810	8810	8810	8810	0
470	20241017	133000	125113270	8810	8810	8810	8810	0
471	20241017	132900	125113270	8810	8810	8810	8810	3
472	20241017	132800	125086840	8810	8810	8810	8810	0
473	20241017	132700	125086840	8810	8810	8810	8810	2
474	20241017	132600	125069220	8810	8810	8810	8810	0
475	20241017	132500	125069220	8810	8810	8810	8810	3
476	20241017	132400	125042790	8810	8810	8810	8810	0
477	20241017	132300	125042790	8810	8810	8810	8810	2
478	20241017	132200	125025170	8810	8810	8810	8810	0
479	20241017	132100	125025170	8810	8810	8810	8810	0
480	20241017	132000	125025170	8810	8810	8810	8810	2
481	20241017	131900	125007550	8810	8810	8810	8810	1
482	20241017	131800	124998740	8830	8830	8830	8830	1
483	20241017	131700	124989910	8840	8840	8840	8840	0
484	20241017	131600	124989910	8840	8810	8840	8810	1000
485	20241017	131500	116173330	8800	8800	8800	8800	0
486	20241017	131400	116173330	8800	8800	8800	8800	3
487	20241017	131300	116146930	8800	8800	8800	8800	0
488	20241017	131200	116146930	8800	8800	8800	8800	2
489	20241017	131100	116129330	8800	8800	8800	8800	0
490	20241017	131000	116129330	8800	8800	8800	8800	0
491	20241017	130900	116129330	8800	8800	8800	8800	2
492	20241017	130800	116111730	8800	8800	8800	8800	0
493	20241017	130700	116111730	8800	8800	8800	8800	3
494	20241017	130600	116085330	8800	8800	8800	8800	0
495	20241017	130500	116085330	8800	8800	8800	8800	2
496	20241017	130400	116067730	8800	8800	8800	8800	0
497	20241017	130300	116067730	8800	8800	8800	8800	3
498	20241017	130200	116041330	8800	8800	8800	8800	0
499	20241017	130100	116041330	8800	8800	8800	8800	2
500	20241017	130000	116023730	8810	8810	8810	8810	0
501	20241017	125900	116023730	8810	8810	8810	8810	30
502	20241017	125800	115759430	8800	8800	8800	8800	3
503	20241017	125700	115733030	8800	8800	8800	8800	0
504	20241017	125600	115733030	8800	8800	8800	8800	2
505	20241017	125500	115715430	8800	8800	8800	8800	0
506	20241017	125400	115715430	8800	8800	8800	8800	2
507	20241017	125300	115697830	8800	8800	8800	8800	3
508	20241017	125200	115671430	8800	8800	8800	8800	0
509	20241017	125100	115671430	8800	8800	8800	8800	393
510	20241017	125000	112213030	8800	8790	8800	8790	67
511	20241017	124900	111624020	8790	8790	8790	8790	2
512	20241017	124800	111606440	8790	8790	8790	8790	0
513	20241017	124700	111606440	8790	8800	8800	8790	1354
514	20241017	124600	99692750	8800	8800	8800	8800	0
515	20241017	124500	99692750	8800	8800	8800	8800	2
516	20241017	124400	99675150	8800	8800	8800	8800	324
517	20241017	124300	96823950	8800	8800	8800	8800	2
518	20241017	124200	96806350	8800	8800	8800	8800	0
519	20241017	124100	96806350	8800	8800	8800	8800	3
520	20241017	124000	96779950	8800	8800	8800	8800	0
521	20241017	123900	96779950	8800	8800	8800	8800	0
522	20241017	123800	96779950	8800	8800	8800	8800	2
523	20241017	123700	96762350	8800	8800	8800	8800	0
524	20241017	123600	96762350	8800	8800	8800	8800	3
525	20241017	123500	96735950	8800	8800	8800	8800	0
526	20241017	123400	96735950	8800	8800	8800	8800	2
527	20241017	123300	96718350	8800	8800	8800	8800	0
528	20241017	123200	96718350	8800	8800	8800	8800	2
529	20241017	123100	96700750	8800	8800	8800	8800	0
530	20241017	123000	96700750	8800	8800	8800	8800	3
531	20241017	122900	96674350	8800	8800	8800	8800	0
532	20241017	122800	96674350	8800	8800	8800	8800	1
533	20241017	122700	96665550	8810	8800	8810	8800	103
534	20241017	122600	95758140	8800	8800	8800	8800	427
535	20241017	122500	92000540	8800	8800	8800	8800	3
536	20241017	122400	91974140	8800	8800	8800	8800	0
537	20241017	122300	91974140	8800	8800	8800	8800	102
538	20241017	122200	91076540	8800	8800	8800	8800	11
539	20241017	122100	90979740	8800	8800	8800	8800	0
540	20241017	122000	90979740	8800	8800	8800	8800	22
541	20241017	121900	90786140	8800	8800	8800	8800	0
542	20241017	121800	90786140	8800	8800	8800	8800	2
543	20241017	121700	90768540	8800	8800	8800	8800	0
544	20241017	121600	90768540	8800	8800	8800	8800	2
545	20241017	121500	90750940	8800	8800	8800	8800	0
546	20241017	121400	90750940	8800	8800	8800	8800	13
547	20241017	121300	90636540	8800	8800	8800	8800	0
548	20241017	121200	90636540	8800	8800	8800	8800	2
549	20241017	121100	90618940	8800	8800	8800	8800	0
550	20241017	121000	90618940	8800	8800	8800	8800	3
551	20241017	120900	90592540	8800	8800	8800	8800	1
552	20241017	120800	90583740	8800	8800	8800	8800	0
553	20241017	120700	90583740	8800	8800	8800	8800	2
554	20241017	120600	90566140	8810	8810	8810	8810	0
555	20241017	120500	90566140	8810	8810	8810	8810	11
556	20241017	120400	90469230	8810	8810	8810	8810	200
557	20241017	120300	88707230	8800	8800	8800	8800	3
558	20241017	120200	88680830	8800	8800	8800	8800	0
559	20241017	120100	88680830	8800	8800	8800	8800	2
560	20241017	120000	88663230	8800	8800	8800	8800	0
561	20241017	115900	88663230	8800	8800	8800	8800	3
562	20241017	115800	88636830	8800	8800	8800	8800	30
563	20241017	115700	88372830	8800	8800	8800	8800	12
564	20241017	115600	88267230	8800	8800	8800	8800	307
565	20241017	115500	85565630	8800	8800	8800	8800	11
566	20241017	115400	85468830	8800	8800	8800	8800	3
567	20241017	115300	85442430	8800	8800	8800	8800	100
568	20241017	115200	84562430	8800	8800	8800	8800	2
569	20241017	115100	84544830	8800	8800	8800	8800	0
570	20241017	115000	84544830	8800	8800	8800	8800	10
571	20241017	114900	84456830	8800	8800	8800	8800	204
572	20241017	114800	82661630	8800	8800	8800	8800	0
573	20241017	114700	82661630	8800	8800	8800	8800	3
574	20241017	114600	82635230	8810	8810	8810	8810	12
575	20241017	114500	82529510	8810	8810	8810	8810	2
576	20241017	114400	82511890	8820	8820	8820	8820	1
577	20241017	114300	82503070	8810	8810	8810	8810	3
578	20241017	114200	82476640	8810	8810	8810	8810	5
579	20241017	114100	82432590	8810	8810	8810	8810	2
580	20241017	114000	82414970	8810	8810	8810	8810	0
581	20241017	113900	82414970	8810	8810	8810	8810	2
582	20241017	113800	82397350	8810	8810	8810	8810	60
583	20241017	113700	81868750	8820	8810	8820	8810	117
584	20241017	113600	80836830	8800	8810	8810	8800	4
585	20241017	113500	80801620	8800	8800	8800	8800	0
586	20241017	113400	80801620	8800	8800	8800	8800	2
587	20241017	113300	80784020	8800	8800	8800	8800	0
588	20241017	113200	80784020	8800	8800	8800	8800	3
589	20241017	113100	80757620	8800	8800	8800	8800	0
590	20241017	113000	80757620	8800	8800	8800	8800	92
591	20241017	112900	79948020	8800	8800	8800	8800	0
592	20241017	112800	79948020	8800	8800	8800	8800	2
593	20241017	112700	79930420	8800	8800	8800	8800	0
594	20241017	112600	79930420	8800	8800	8800	8800	0
595	20241017	112500	79930420	8800	8800	8800	8800	18
596	20241017	112400	79772020	8800	8800	8800	8800	0
597	20241017	112300	79772020	8800	8800	8800	8800	2
598	20241017	112200	79754420	8800	8800	8800	8800	11
599	20241017	112100	79657620	8810	8810	8810	8810	0
600	20241017	112000	79657620	8810	8810	8810	8810	0
601	20241017	111900	79657620	8810	8810	8810	8810	26
602	20241017	111800	79428560	8820	8820	8820	8820	1
603	20241017	111700	79419740	8810	8810	8810	8810	0
604	20241017	111600	79419740	8810	8810	8810	8810	3
605	20241017	111500	79393310	8810	8810	8810	8810	5
606	20241017	111400	79349260	8810	8810	8810	8810	2
607	20241017	111300	79331640	8820	8820	8820	8820	17
608	20241017	111200	79181700	8820	8820	8820	8820	2
609	20241017	111100	79164060	8820	8820	8820	8820	0
610	20241017	111000	79164060	8820	8820	8820	8820	3
611	20241017	110900	79137600	8820	8820	8820	8820	1
612	20241017	110800	79128780	8810	8810	8810	8810	2
613	20241017	110700	79111160	8810	8810	8810	8810	0
614	20241017	110600	79111160	8810	8810	8810	8810	0
615	20241017	110500	79111160	8810	8810	8810	8810	3
616	20241017	110400	79084730	8830	8830	8830	8830	0
617	20241017	110300	79084730	8830	8800	8830	8800	78
618	20241017	110200	78396910	8800	8800	8800	8800	0
619	20241017	110100	78396910	8800	8800	8800	8800	2
620	20241017	110000	78379310	8800	8800	8800	8800	0
621	20241017	105900	78379310	8800	8800	8800	8800	0
622	20241017	105800	78379310	8800	8800	8800	8800	0
623	20241017	105700	78379310	8800	8800	8800	8800	2
624	20241017	105600	78361710	8790	8790	8790	8790	0
625	20241017	105500	78361710	8790	8790	8790	8790	0
626	20241017	105400	78361710	8790	8790	8790	8790	3
627	20241017	105300	78335340	8780	8780	8780	8780	0
628	20241017	105200	78335340	8780	8780	8780	8780	2
629	20241017	105100	78317780	8780	8780	8780	8780	0
630	20241017	105000	78317780	8780	8780	8780	8780	69
631	20241017	104900	77711960	8790	8790	8790	8790	0
632	20241017	104800	77711960	8790	8790	8790	8790	67
633	20241017	104700	77123030	8760	8760	8760	8760	0
634	20241017	104600	77123030	8760	8770	8780	8760	101
635	20241017	104500	76238150	8770	8770	8770	8770	24
636	20241017	104400	76027670	8770	8770	8770	8770	0
637	20241017	104300	76027670	8770	8770	8780	8770	128
638	20241017	104200	74904170	8770	8770	8770	8770	0
639	20241017	104100	74904170	8770	8780	8780	8770	39
640	20241017	104000	74561770	8780	8790	8790	8780	22
641	20241017	103900	74368410	8800	8800	8800	8790	331
642	20241017	103800	71455850	8800	8800	8800	8800	0
643	20241017	103700	71455850	8800	8800	8800	8800	1
644	20241017	103600	71447050	8800	8780	8800	8780	214
645	20241017	103500	69565970	8770	8760	8770	8760	17
646	20241017	103400	69416900	8780	8780	8780	8780	6
647	20241017	103300	69364220	8770	8750	8770	8750	74
648	20241017	103200	68715690	8740	8740	8740	8740	4
649	20241017	103100	68680730	8740	8740	8740	8740	0
650	20241017	103000	68680730	8740	8740	8740	8740	2
651	20241017	102900	68663250	8750	8750	8750	8750	65
652	20241017	102800	68094500	8760	8760	8760	8760	71
653	20241017	102700	67472540	8770	8770	8770	8770	0
654	20241017	102600	67472540	8770	8770	8770	8770	75
655	20241017	102500	66814790	8770	8770	8770	8770	17
656	20241017	102400	66665700	8780	8780	8780	8780	0
657	20241017	102300	66665700	8780	8780	8780	8780	0
658	20241017	102200	66665700	8780	8770	8780	8770	66
659	20241017	102100	66086360	8780	8790	8790	8780	38
660	20241017	102000	65752360	8780	8770	8780	8770	41
661	20241017	101900	65392640	8760	8750	8760	8750	17
662	20241017	101800	65243740	8740	8750	8750	8730	6
663	20241017	101700	65191330	8740	8740	8740	8740	3
664	20241017	101600	65165110	8740	8750	8770	8740	78
665	20241017	101500	64481970	8730	8730	8730	8730	3
666	20241017	101400	64455780	8730	8710	8730	8700	441
667	20241017	101300	60608880	8730	8750	8750	8720	542
668	20241017	101200	55879300	8730	8800	8840	8720	1411
669	20241017	101100	43494730	8790	8790	8790	8790	2
670	20241017	101000	43477150	8790	8790	8790	8790	50
671	20241017	100900	43037650	8790	8770	8790	8770	422
672	20241017	100800	39334350	8750	8740	8750	8740	144
673	20241017	100700	38074380	8740	8740	8740	8740	0
674	20241017	100600	38074380	8740	8730	8750	8730	46
675	20241017	100500	37671990	8730	8730	8730	8730	1
676	20241017	100400	37663260	8710	8720	8720	8710	103
677	20241017	100300	36765840	8710	8710	8710	8710	2
678	20241017	100200	36748420	8740	8740	8740	8740	0
679	20241017	100100	36748420	8740	8740	8740	8730	89
680	20241017	100000	35970570	8750	8750	8750	8750	21
681	20241017	095900	35786820	8750	8750	8750	8740	10
682	20241017	095800	35699340	8740	8730	8740	8730	74
683	20241017	095700	35053250	8720	8720	8720	8720	43
684	20241017	095600	34678290	8720	8720	8720	8720	0
685	20241017	095500	34678290	8720	8720	8720	8720	25
686	20241017	095400	34460290	8720	8720	8720	8720	88
687	20241017	095300	33692930	8710	8710	8710	8710	0
688	20241017	095200	33692930	8710	8710	8710	8710	2
689	20241017	095100	33675510	8720	8720	8720	8720	69
690	20241017	095000	33073830	8720	8710	8720	8710	4
691	20241017	094900	33038980	8710	8710	8710	8710	1
692	20241017	094800	33030270	8700	8710	8710	8700	9
693	20241017	094700	32951890	8700	8680	8700	8680	75
694	20241017	094600	32300120	8660	8660	8660	8660	2
695	20241017	094500	32282800	8670	8670	8670	8670	1
696	20241017	094400	32274130	8680	8680	8680	8680	30
697	20241017	094300	32013730	8680	8680	8680	8680	67
698	20241017	094200	31432170	8680	8680	8680	8680	0
699	20241017	094100	31432170	8680	8680	8680	8680	23
700	20241017	094000	31232530	8670	8670	8670	8670	59
701	20241017	093900	30721000	8650	8650	8650	8650	0
702	20241017	093800	30721000	8650	8650	8650	8650	0
703	20241017	093700	30721000	8650	8650	8650	8650	91
704	20241017	093600	29933850	8670	8670	8670	8670	187
705	20241017	093500	28312560	8670	8670	8670	8660	60
706	20241017	093400	27792540	8670	8670	8670	8670	23
707	20241017	093300	27593130	8670	8670	8670	8670	69
708	20241017	093200	26994900	8670	8680	8680	8670	143
709	20241017	093100	25754990	8680	8680	8680	8680	1
710	20241017	093000	25746310	8680	8680	8680	8680	0
711	20241017	092900	25746310	8680	8690	8690	8680	98
712	20241017	092800	24895000	8690	8690	8690	8690	934
713	20241017	092700	16778540	8710	8710	8710	8710	0
714	20241017	092600	16778540	8710	8700	8710	8700	1014
715	20241017	092500	7956440	8710	8710	8710	8710	0
716	20241017	092400	7956440	8710	8710	8710	8710	0
717	20241017	092300	7956440	8710	8710	8710	8710	23
718	20241017	092200	7756110	8720	8720	8720	8720	5
719	20241017	092100	7712510	8720	8710	8720	8710	41
720	20241017	092000	7355390	8710	8710	8710	8710	101
721	20241017	091900	6475680	8720	8720	8720	8720	0
722	20241017	091800	6475680	8720	8720	8720	8720	0
723	20241017	091700	6475680	8720	8720	8720	8720	6
724	20241017	091600	6423360	8700	8720	8720	8700	126
725	20241017	091500	5326480	8720	8720	8720	8720	0
726	20241017	091400	5326480	8720	8720	8720	8720	0
727	20241017	091300	5326480	8720	8720	8720	8720	130
728	20241017	091200	4192880	8720	8720	8720	8720	0
729	20241017	091100	4192880	8720	8720	8720	8720	0
730	20241017	091000	4192880	8720	8720	8720	8720	0
731	20241017	090900	4192880	8720	8720	8720	8720	250
732	20241017	090800	2012880	8740	8760	8760	8740	3
733	20241017	090700	1986640	8750	8750	8750	8750	4
734	20241017	090600	1951640	8740	8740	8740	8740	10
735	20241017	090500	1864240	8750	8750	8750	8750	0
736	20241017	090400	1864240	8750	8740	8750	8740	12
737	20241017	090300	1759330	8740	8740	8740	8740	1
738	20241017	090200	1750590	8740	8740	8740	8740	1
739	20241017	090100	1741850	8740	8700	8740	8700	28
740	20241017	090000	1498130	8780	8690	8780	8690	172