KissMeData/347890/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211900	101687650	5640	5640	5640	5640	424
3	20241017	211800	101687650	5640	5640	5640	5640	0
4	20241017	211700	101687650	5640	5640	5640	5640	0
5	20241017	211600	101687650	5640	5640	5640	5640	0
6	20241017	211500	101687650	5640	5640	5640	5640	0
7	20241017	211400	101687650	5640	5640	5640	5640	0
8	20241017	211300	101687650	5640	5640	5640	5640	0
9	20241017	211200	101687650	5640	5640	5640	5640	0
10	20241017	211100	101687650	5640	5640	5640	5640	0
11	20241017	211000	101687650	5640	5640	5640	5640	0
12	20241017	210900	101687650	5640	5640	5640	5640	0
13	20241017	210800	101687650	5640	5640	5640	5640	0
14	20241017	210700	101687650	5640	5640	5640	5640	0
15	20241017	210600	101687650	5640	5640	5640	5640	0
16	20241017	210500	101687650	5640	5640	5640	5640	0
17	20241017	210400	101687650	5640	5640	5640	5640	0
18	20241017	210300	101687650	5640	5640	5640	5640	0
19	20241017	210200	101687650	5640	5640	5640	5640	0
20	20241017	210100	101687650	5640	5640	5640	5640	0
21	20241017	210000	101687650	5640	5640	5640	5640	0
22	20241017	205900	101687650	5640	5640	5640	5640	0
23	20241017	205800	101687650	5640	5640	5640	5640	0
24	20241017	205700	101687650	5640	5640	5640	5640	0
25	20241017	205600	101687650	5640	5640	5640	5640	0
26	20241017	205500	101687650	5640	5640	5640	5640	0
27	20241017	205400	101687650	5640	5640	5640	5640	0
28	20241017	205300	101687650	5640	5640	5640	5640	0
29	20241017	205200	101687650	5640	5640	5640	5640	0
30	20241017	205100	101687650	5640	5640	5640	5640	0
31	20241017	205000	101687650	5640	5640	5640	5640	0
32	20241017	204900	101687650	5640	5640	5640	5640	424
33	20241017	204800	101687650	5640	5640	5640	5640	0
34	20241017	204700	101687650	5640	5640	5640	5640	0
35	20241017	204600	101687650	5640	5640	5640	5640	0
36	20241017	204500	101687650	5640	5640	5640	5640	0
37	20241017	204400	101687650	5640	5640	5640	5640	0
38	20241017	204300	101687650	5640	5640	5640	5640	0
39	20241017	204200	101687650	5640	5640	5640	5640	0
40	20241017	204100	101687650	5640	5640	5640	5640	0
41	20241017	204000	101687650	5640	5640	5640	5640	0
42	20241017	203900	101687650	5640	5640	5640	5640	0
43	20241017	203800	101687650	5640	5640	5640	5640	0
44	20241017	203700	101687650	5640	5640	5640	5640	0
45	20241017	203600	101687650	5640	5640	5640	5640	0
46	20241017	203500	101687650	5640	5640	5640	5640	0
47	20241017	203400	101687650	5640	5640	5640	5640	0
48	20241017	203300	101687650	5640	5640	5640	5640	0
49	20241017	203200	101687650	5640	5640	5640	5640	0
50	20241017	203100	101687650	5640	5640	5640	5640	0
51	20241017	203000	101687650	5640	5640	5640	5640	0
52	20241017	202900	101687650	5640	5640	5640	5640	0
53	20241017	202800	101687650	5640	5640	5640	5640	0
54	20241017	202700	101687650	5640	5640	5640	5640	0
55	20241017	202600	101687650	5640	5640	5640	5640	0
56	20241017	202500	101687650	5640	5640	5640	5640	0
57	20241017	202400	101687650	5640	5640	5640	5640	0
58	20241017	202300	101687650	5640	5640	5640	5640	0
59	20241017	202200	101687650	5640	5640	5640	5640	0
60	20241017	202100	101687650	5640	5640	5640	5640	0
61	20241017	202000	101687650	5640	5640	5640	5640	0
62	20241017	201900	101687650	5640	5640	5640	5640	424
63	20241017	201800	101687650	5640	5640	5640	5640	0
64	20241017	201700	101687650	5640	5640	5640	5640	0
65	20241017	201600	101687650	5640	5640	5640	5640	0
66	20241017	201500	101687650	5640	5640	5640	5640	0
67	20241017	201400	101687650	5640	5640	5640	5640	0
68	20241017	201300	101687650	5640	5640	5640	5640	0
69	20241017	201200	101687650	5640	5640	5640	5640	0
70	20241017	201100	101687650	5640	5640	5640	5640	0
71	20241017	201000	101687650	5640	5640	5640	5640	0
72	20241017	200900	101687650	5640	5640	5640	5640	0
73	20241017	200800	101687650	5640	5640	5640	5640	0
74	20241017	200700	101687650	5640	5640	5640	5640	0
75	20241017	200600	101687650	5640	5640	5640	5640	0
76	20241017	200500	101687650	5640	5640	5640	5640	0
77	20241017	200400	101687650	5640	5640	5640	5640	0
78	20241017	200300	101687650	5640	5640	5640	5640	0
79	20241017	200200	101687650	5640	5640	5640	5640	0
80	20241017	200100	101687650	5640	5640	5640	5640	0
81	20241017	200000	101687650	5640	5640	5640	5640	0
82	20241017	195900	101687650	5640	5640	5640	5640	0
83	20241017	195800	101687650	5640	5640	5640	5640	0
84	20241017	195700	101687650	5640	5640	5640	5640	0
85	20241017	195600	101687650	5640	5640	5640	5640	0
86	20241017	195500	101687650	5640	5640	5640	5640	0
87	20241017	195400	101687650	5640	5640	5640	5640	0
88	20241017	195300	101687650	5640	5640	5640	5640	0
89	20241017	195200	101687650	5640	5640	5640	5640	0
90	20241017	195100	101687650	5640	5640	5640	5640	0
91	20241017	195000	101687650	5640	5640	5640	5640	0
92	20241017	194900	101687650	5640	5640	5640	5640	424
93	20241017	194800	101687650	5640	5640	5640	5640	0
94	20241017	194700	101687650	5640	5640	5640	5640	0
95	20241017	194600	101687650	5640	5640	5640	5640	0
96	20241017	194500	101687650	5640	5640	5640	5640	0
97	20241017	194400	101687650	5640	5640	5640	5640	0
98	20241017	194300	101687650	5640	5640	5640	5640	0
99	20241017	194200	101687650	5640	5640	5640	5640	0
100	20241017	194100	101687650	5640	5640	5640	5640	0
101	20241017	194000	101687650	5640	5640	5640	5640	0
102	20241017	193900	101687650	5640	5640	5640	5640	0
103	20241017	193800	101687650	5640	5640	5640	5640	0
104	20241017	193700	101687650	5640	5640	5640	5640	0
105	20241017	193600	101687650	5640	5640	5640	5640	0
106	20241017	193500	101687650	5640	5640	5640	5640	0
107	20241017	193400	101687650	5640	5640	5640	5640	0
108	20241017	193300	101687650	5640	5640	5640	5640	0
109	20241017	193200	101687650	5640	5640	5640	5640	0
110	20241017	193100	101687650	5640	5640	5640	5640	0
111	20241017	193000	101687650	5640	5640	5640	5640	0
112	20241017	192900	101687650	5640	5640	5640	5640	0
113	20241017	192800	101687650	5640	5640	5640	5640	0
114	20241017	192700	101687650	5640	5640	5640	5640	0
115	20241017	192600	101687650	5640	5640	5640	5640	0
116	20241017	192500	101687650	5640	5640	5640	5640	0
117	20241017	192400	101687650	5640	5640	5640	5640	0
118	20241017	192300	101687650	5640	5640	5640	5640	0
119	20241017	192200	101687650	5640	5640	5640	5640	0
120	20241017	192100	101687650	5640	5640	5640	5640	0
121	20241017	192000	101687650	5640	5640	5640	5640	0
122	20241017	191900	101687650	5640	5640	5640	5640	424
123	20241017	191800	101687650	5640	5640	5640	5640	0
124	20241017	191700	101687650	5640	5640	5640	5640	0
125	20241017	191600	101687650	5640	5640	5640	5640	0
126	20241017	191500	101687650	5640	5640	5640	5640	0
127	20241017	191400	101687650	5640	5640	5640	5640	0
128	20241017	191300	101687650	5640	5640	5640	5640	0
129	20241017	191200	101687650	5640	5640	5640	5640	0
130	20241017	191100	101687650	5640	5640	5640	5640	0
131	20241017	191000	101687650	5640	5640	5640	5640	0
132	20241017	190900	101687650	5640	5640	5640	5640	0
133	20241017	190800	101687650	5640	5640	5640	5640	0
134	20241017	190700	101687650	5640	5640	5640	5640	0
135	20241017	190600	101687650	5640	5640	5640	5640	0
136	20241017	190500	101687650	5640	5640	5640	5640	0
137	20241017	190400	101687650	5640	5640	5640	5640	0
138	20241017	190300	101687650	5640	5640	5640	5640	0
139	20241017	190200	101687650	5640	5640	5640	5640	0
140	20241017	190100	101687650	5640	5640	5640	5640	0
141	20241017	190000	101687650	5640	5640	5640	5640	0
142	20241017	185900	101687650	5640	5640	5640	5640	0
143	20241017	185800	101687650	5640	5640	5640	5640	0
144	20241017	185700	101687650	5640	5640	5640	5640	0
145	20241017	185600	101687650	5640	5640	5640	5640	0
146	20241017	185500	101687650	5640	5640	5640	5640	0
147	20241017	185400	101687650	5640	5640	5640	5640	0
148	20241017	185300	101687650	5640	5640	5640	5640	0
149	20241017	185200	101687650	5640	5640	5640	5640	0
150	20241017	185100	101687650	5640	5640	5640	5640	0
151	20241017	185000	101687650	5640	5640	5640	5640	0
152	20241017	184900	101687650	5640	5640	5640	5640	424
153	20241017	184800	101687650	5640	5640	5640	5640	0
154	20241017	184700	101687650	5640	5640	5640	5640	0
155	20241017	184600	101687650	5640	5640	5640	5640	0
156	20241017	184500	101687650	5640	5640	5640	5640	0
157	20241017	184400	101687650	5640	5640	5640	5640	0
158	20241017	184300	101687650	5640	5640	5640	5640	0
159	20241017	184200	101687650	5640	5640	5640	5640	0
160	20241017	184100	101687650	5640	5640	5640	5640	0
161	20241017	184000	101687650	5640	5640	5640	5640	0
162	20241017	183900	101687650	5640	5640	5640	5640	0
163	20241017	183800	101687650	5640	5640	5640	5640	0
164	20241017	183700	101687650	5640	5640	5640	5640	0
165	20241017	183600	101687650	5640	5640	5640	5640	0
166	20241017	183500	101687650	5640	5640	5640	5640	0
167	20241017	183400	101687650	5640	5640	5640	5640	0
168	20241017	183300	101687650	5640	5640	5640	5640	0
169	20241017	183200	101687650	5640	5640	5640	5640	0
170	20241017	183100	101687650	5640	5640	5640	5640	0
171	20241017	183000	101687650	5640	5640	5640	5640	0
172	20241017	182900	101687650	5640	5640	5640	5640	0
173	20241017	182800	101687650	5640	5640	5640	5640	0
174	20241017	182700	101687650	5640	5640	5640	5640	0
175	20241017	182600	101687650	5640	5640	5640	5640	0
176	20241017	182500	101687650	5640	5640	5640	5640	0
177	20241017	182400	101687650	5640	5640	5640	5640	0
178	20241017	182300	101687650	5640	5640	5640	5640	0
179	20241017	182200	101687650	5640	5640	5640	5640	0
180	20241017	182100	101687650	5640	5640	5640	5640	0
181	20241017	182000	101687650	5640	5640	5640	5640	0
182	20241017	181900	101687650	5640	5640	5640	5640	424
183	20241017	181800	101687650	5640	5640	5640	5640	0
184	20241017	181700	101687650	5640	5640	5640	5640	0
185	20241017	181600	101687650	5640	5640	5640	5640	0
186	20241017	181500	101687650	5640	5640	5640	5640	0
187	20241017	181400	101687650	5640	5640	5640	5640	0
188	20241017	181300	101687650	5640	5640	5640	5640	0
189	20241017	181200	101687650	5640	5640	5640	5640	0
190	20241017	181100	101687650	5640	5640	5640	5640	0
191	20241017	181000	101687650	5640	5640	5640	5640	0
192	20241017	180900	101687650	5640	5640	5640	5640	0
193	20241017	180800	101687650	5640	5640	5640	5640	0
194	20241017	180700	101687650	5640	5640	5640	5640	0
195	20241017	180600	101687650	5640	5640	5640	5640	0
196	20241017	180500	101687650	5640	5640	5640	5640	0
197	20241017	180400	101687650	5640	5640	5640	5640	0
198	20241017	180300	101687650	5640	5640	5640	5640	0
199	20241017	180200	101687650	5640	5640	5640	5640	0
200	20241017	180100	101687650	5640	5640	5640	5640	0
201	20241017	180000	101687650	5640	5640	5640	5640	0
202	20241017	175900	101687650	5640	5640	5640	5640	0
203	20241017	175800	101687650	5640	5640	5640	5640	0
204	20241017	175700	101687650	5640	5640	5640	5640	0
205	20241017	175600	101687650	5640	5640	5640	5640	0
206	20241017	175500	101687650	5640	5640	5640	5640	0
207	20241017	175400	101687650	5640	5640	5640	5640	0
208	20241017	175300	101687650	5640	5640	5640	5640	0
209	20241017	175200	101687650	5640	5640	5640	5640	0
210	20241017	175100	101687650	5640	5640	5640	5640	0
211	20241017	175000	101687650	5640	5640	5640	5640	0
212	20241017	174900	101687650	5640	5640	5640	5640	424
213	20241017	174800	101687650	5640	5640	5640	5640	0
214	20241017	174700	101687650	5640	5640	5640	5640	0
215	20241017	174600	101687650	5640	5640	5640	5640	0
216	20241017	174500	101687650	5640	5640	5640	5640	0
217	20241017	174400	101687650	5640	5640	5640	5640	0
218	20241017	174300	101687650	5640	5640	5640	5640	0
219	20241017	174200	101687650	5640	5640	5640	5640	0
220	20241017	174100	101687650	5640	5640	5640	5640	0
221	20241017	174000	101687650	5640	5640	5640	5640	0
222	20241017	173900	101687650	5640	5640	5640	5640	0
223	20241017	173800	101687650	5640	5640	5640	5640	0
224	20241017	173700	101687650	5640	5640	5640	5640	0
225	20241017	173600	101687650	5640	5640	5640	5640	0
226	20241017	173500	101687650	5640	5640	5640	5640	0
227	20241017	173400	101687650	5640	5640	5640	5640	0
228	20241017	173300	101687650	5640	5640	5640	5640	0
229	20241017	173200	101687650	5640	5640	5640	5640	0
230	20241017	173100	101687650	5640	5640	5640	5640	0
231	20241017	173000	101687650	5640	5640	5640	5640	0
232	20241017	172900	101687650	5640	5640	5640	5640	0
233	20241017	172800	101687650	5640	5640	5640	5640	0
234	20241017	172700	101687650	5640	5640	5640	5640	0
235	20241017	172600	101687650	5640	5640	5640	5640	0
236	20241017	172500	101687650	5640	5640	5640	5640	0
237	20241017	172400	101687650	5640	5640	5640	5640	0
238	20241017	172300	101687650	5640	5640	5640	5640	0
239	20241017	172200	101687650	5640	5640	5640	5640	0
240	20241017	172100	101687650	5640	5640	5640	5640	0
241	20241017	172000	101687650	5640	5640	5640	5640	0
242	20241017	171900	101687650	5640	5640	5640	5640	424
243	20241017	171800	101687650	5640	5640	5640	5640	0
244	20241017	171700	101687650	5640	5640	5640	5640	0
245	20241017	171600	101687650	5640	5640	5640	5640	0
246	20241017	171500	101687650	5640	5640	5640	5640	0
247	20241017	171400	101687650	5640	5640	5640	5640	0
248	20241017	171300	101687650	5640	5640	5640	5640	0
249	20241017	171200	101687650	5640	5640	5640	5640	0
250	20241017	171100	101687650	5640	5640	5640	5640	0
251	20241017	171000	101687650	5640	5640	5640	5640	0
252	20241017	170900	101687650	5640	5640	5640	5640	0
253	20241017	170800	101687650	5640	5640	5640	5640	0
254	20241017	170700	101687650	5640	5640	5640	5640	0
255	20241017	170600	101687650	5640	5640	5640	5640	0
256	20241017	170500	101687650	5640	5640	5640	5640	0
257	20241017	170400	101687650	5640	5640	5640	5640	0
258	20241017	170300	101687650	5640	5640	5640	5640	0
259	20241017	170200	101687650	5640	5640	5640	5640	0
260	20241017	170100	101687650	5640	5640	5640	5640	0
261	20241017	170000	101687650	5640	5640	5640	5640	0
262	20241017	165900	101687650	5640	5640	5640	5640	0
263	20241017	165800	101687650	5640	5640	5640	5640	0
264	20241017	165700	101687650	5640	5640	5640	5640	0
265	20241017	165600	101687650	5640	5640	5640	5640	0
266	20241017	165500	101687650	5640	5640	5640	5640	0
267	20241017	165400	101687650	5640	5640	5640	5640	0
268	20241017	165300	101687650	5640	5640	5640	5640	0
269	20241017	165200	101687650	5640	5640	5640	5640	0
270	20241017	165100	101687650	5640	5640	5640	5640	0
271	20241017	165000	101687650	5640	5640	5640	5640	0
272	20241017	164900	101687650	5640	5640	5640	5640	424
273	20241017	164800	101687650	5640	5640	5640	5640	0
274	20241017	164700	101687650	5640	5640	5640	5640	0
275	20241017	164600	101687650	5640	5640	5640	5640	0
276	20241017	164500	101687650	5640	5640	5640	5640	0
277	20241017	164400	101687650	5640	5640	5640	5640	0
278	20241017	164300	101687650	5640	5640	5640	5640	0
279	20241017	164200	101687650	5640	5640	5640	5640	0
280	20241017	164100	101687650	5640	5640	5640	5640	0
281	20241017	164000	101687650	5640	5640	5640	5640	0
282	20241017	163900	101687650	5640	5640	5640	5640	0
283	20241017	163800	101687650	5640	5640	5640	5640	0
284	20241017	163700	101687650	5640	5640	5640	5640	0
285	20241017	163600	101687650	5640	5640	5640	5640	0
286	20241017	163500	101687650	5640	5640	5640	5640	0
287	20241017	163400	101687650	5640	5640	5640	5640	0
288	20241017	163300	101687650	5640	5640	5640	5640	0
289	20241017	163200	101687650	5640	5640	5640	5640	0
290	20241017	163100	101687650	5640	5640	5640	5640	0
291	20241017	163000	101687650	5640	5640	5640	5640	0
292	20241017	162900	101687650	5640	5640	5640	5640	0
293	20241017	162800	101687650	5640	5640	5640	5640	0
294	20241017	162700	101687650	5640	5640	5640	5640	0
295	20241017	162600	101687650	5640	5640	5640	5640	0
296	20241017	162500	101687650	5640	5640	5640	5640	0
297	20241017	162400	101687650	5640	5640	5640	5640	0
298	20241017	162300	101687650	5640	5640	5640	5640	0
299	20241017	162200	101687650	5640	5640	5640	5640	0
300	20241017	162100	101687650	5640	5640	5640	5640	0
301	20241017	162000	101687650	5640	5640	5640	5640	0
302	20241017	161900	101687650	5640	5640	5640	5640	424
303	20241017	161800	101687650	5640	5640	5640	5640	0
304	20241017	161700	101687650	5640	5640	5640	5640	0
305	20241017	161600	101687650	5640	5640	5640	5640	0
306	20241017	161500	101687650	5640	5640	5640	5640	0
307	20241017	161400	101687650	5640	5640	5640	5640	0
308	20241017	161300	101687650	5640	5640	5640	5640	0
309	20241017	161200	101687650	5640	5640	5640	5640	0
310	20241017	161100	101687650	5640	5640	5640	5640	0
311	20241017	161000	101687650	5640	5640	5640	5640	0
312	20241017	160900	101687650	5640	5640	5640	5640	0
313	20241017	160800	101687650	5640	5640	5640	5640	0
314	20241017	160700	101687650	5640	5640	5640	5640	0
315	20241017	160600	101687650	5640	5640	5640	5640	0
316	20241017	160500	101687650	5640	5640	5640	5640	0
317	20241017	160400	101687650	5640	5640	5640	5640	0
318	20241017	160300	101687650	5640	5640	5640	5640	0
319	20241017	160200	101687650	5640	5640	5640	5640	0
320	20241017	160100	101687650	5640	5640	5640	5640	0
321	20241017	160000	101687650	5640	5640	5640	5640	0
322	20241017	155900	101687650	5640	5640	5640	5640	0
323	20241017	155800	101687650	5640	5640	5640	5640	0
324	20241017	155700	101687650	5640	5640	5640	5640	0
325	20241017	155600	101687650	5640	5640	5640	5640	0
326	20241017	155500	101687650	5640	5640	5640	5640	0
327	20241017	155400	101687650	5640	5640	5640	5640	0
328	20241017	155300	101687650	5640	5640	5640	5640	0
329	20241017	155200	101687650	5640	5640	5640	5640	0
330	20241017	155100	101687650	5640	5640	5640	5640	0
331	20241017	155000	101687650	5640	5640	5640	5640	0
332	20241017	154900	101687650	5640	5640	5640	5640	424
333	20241017	154800	101687650	5640	5640	5640	5640	0
334	20241017	154700	101687650	5640	5640	5640	5640	0
335	20241017	154600	101687650	5640	5640	5640	5640	0
336	20241017	154500	101687650	5640	5640	5640	5640	0
337	20241017	154400	101687650	5640	5640	5640	5640	0
338	20241017	154300	101687650	5640	5640	5640	5640	0
339	20241017	154200	101687650	5640	5640	5640	5640	0
340	20241017	154100	101687650	5640	5640	5640	5640	0
341	20241017	154000	101687650	5640	5640	5640	5640	0
342	20241017	153900	101687650	5640	5640	5640	5640	0
343	20241017	153800	101687650	5640	5640	5640	5640	0
344	20241017	153700	101687650	5640	5640	5640	5640	0
345	20241017	153600	101687650	5640	5640	5640	5640	0
346	20241017	153500	101687650	5640	5640	5640	5640	0
347	20241017	153400	101687650	5640	5640	5640	5640	0
348	20241017	153300	101687650	5640	5640	5640	5640	0
349	20241017	153200	101687650	5640	5640	5640	5640	0
350	20241017	153100	101687650	5640	5640	5640	5640	0
351	20241017	153000	101687650	5640	5640	5640	5640	424
352	20241017	152900	99296290	5610	5610	5610	5610	0
353	20241017	152800	99296290	5610	5610	5610	5610	0
354	20241017	152700	99296290	5610	5610	5610	5610	0
355	20241017	152600	99296290	5610	5610	5610	5610	0
356	20241017	152500	99296290	5610	5610	5610	5610	0
357	20241017	152400	99296290	5610	5610	5610	5610	0
358	20241017	152300	99296290	5610	5610	5610	5610	0
359	20241017	152200	99296290	5610	5610	5610	5610	0
360	20241017	152100	99296290	5610	5610	5610	5610	0
361	20241017	152000	99296290	5610	5610	5610	5610	0
362	20241017	151900	99296290	5610	5610	5610	5610	33
363	20241017	151800	99111160	5640	5640	5640	5640	0
364	20241017	151700	99111160	5640	5640	5640	5640	0
365	20241017	151600	99111160	5640	5640	5640	5640	0
366	20241017	151500	99111160	5640	5640	5640	5640	0
367	20241017	151400	99111160	5640	5640	5640	5640	0
368	20241017	151300	99111160	5640	5640	5640	5640	0
369	20241017	151200	99111160	5640	5640	5640	5640	0
370	20241017	151100	99111160	5640	5640	5640	5640	0
371	20241017	151000	99111160	5640	5640	5640	5640	0
372	20241017	150900	99111160	5640	5610	5640	5610	251
373	20241017	150800	97703020	5640	5640	5640	5640	1
374	20241017	150700	97697380	5610	5620	5620	5610	345
375	20241017	150600	95760710	5620	5620	5620	5620	18
376	20241017	150500	95659550	5630	5630	5630	5630	111
377	20241017	150400	95034620	5640	5640	5640	5640	0
378	20241017	150300	95034620	5640	5640	5640	5640	0
379	20241017	150200	95034620	5640	5640	5640	5640	0
380	20241017	150100	95034620	5640	5640	5640	5640	0
381	20241017	150000	95034620	5640	5640	5640	5640	0
382	20241017	145900	95034620	5640	5640	5640	5640	0
383	20241017	145800	95034620	5640	5640	5640	5640	2
384	20241017	145700	95023340	5640	5640	5640	5640	0
385	20241017	145600	95023340	5640	5640	5640	5640	0
386	20241017	145500	95023340	5640	5640	5640	5640	0
387	20241017	145400	95023340	5640	5640	5640	5640	40
388	20241017	145300	94797740	5650	5650	5650	5650	0
389	20241017	145200	94797740	5650	5650	5650	5650	0
390	20241017	145100	94797740	5650	5650	5650	5650	0
391	20241017	145000	94797740	5650	5650	5650	5650	0
392	20241017	144900	94797740	5650	5650	5650	5650	0
393	20241017	144800	94797740	5650	5650	5650	5650	0
394	20241017	144700	94797740	5650	5650	5650	5650	0
395	20241017	144600	94797740	5650	5650	5650	5650	0
396	20241017	144500	94797740	5650	5650	5650	5650	0
397	20241017	144400	94797740	5650	5650	5650	5650	0
398	20241017	144300	94797740	5650	5650	5650	5650	0
399	20241017	144200	94797740	5650	5650	5650	5650	0
400	20241017	144100	94797740	5650	5650	5650	5650	0
401	20241017	144000	94797740	5650	5650	5650	5650	0
402	20241017	143900	94797740	5650	5650	5650	5650	1
403	20241017	143800	94792090	5630	5630	5630	5630	20
404	20241017	143700	94679490	5650	5650	5650	5650	0
405	20241017	143600	94679490	5650	5650	5650	5650	0
406	20241017	143500	94679490	5650	5650	5650	5650	0
407	20241017	143400	94679490	5650	5640	5650	5640	21
408	20241017	143300	94561040	5640	5640	5640	5640	0
409	20241017	143200	94561040	5640	5620	5640	5620	62
410	20241017	143100	94212580	5620	5620	5620	5620	44
411	20241017	143000	93965300	5620	5620	5620	5620	0
412	20241017	142900	93965300	5620	5620	5620	5620	0
413	20241017	142800	93965300	5620	5620	5620	5620	0
414	20241017	142700	93965300	5620	5620	5620	5620	0
415	20241017	142600	93965300	5620	5620	5620	5620	0
416	20241017	142500	93965300	5620	5620	5620	5620	0
417	20241017	142400	93965300	5620	5620	5620	5620	0
418	20241017	142300	93965300	5620	5620	5620	5620	0
419	20241017	142200	93965300	5620	5620	5620	5620	0
420	20241017	142100	93965300	5620	5620	5620	5620	0
421	20241017	142000	93965300	5620	5620	5620	5620	0
422	20241017	141900	93965300	5620	5620	5620	5620	0
423	20241017	141800	93965300	5620	5620	5620	5620	0
424	20241017	141700	93965300	5620	5620	5620	5620	70
425	20241017	141600	93571900	5620	5620	5620	5620	0
426	20241017	141500	93571900	5620	5620	5620	5620	0
427	20241017	141400	93571900	5620	5610	5620	5610	2
428	20241017	141300	93560670	5610	5610	5610	5610	1
429	20241017	141200	93555060	5620	5620	5620	5620	0
430	20241017	141100	93555060	5620	5620	5620	5620	0
431	20241017	141000	93555060	5620	5620	5620	5620	1
432	20241017	140900	93549440	5610	5610	5610	5610	0
433	20241017	140800	93549440	5610	5610	5610	5610	0
434	20241017	140700	93549440	5610	5610	5610	5610	195
435	20241017	140600	92455490	5620	5620	5620	5620	0
436	20241017	140500	92455490	5620	5620	5620	5610	144
437	20241017	140400	91647630	5620	5620	5620	5620	203
438	20241017	140300	90506770	5620	5620	5620	5620	0
439	20241017	140200	90506770	5620	5620	5620	5620	0
440	20241017	140100	90506770	5620	5620	5620	5620	0
441	20241017	140000	90506770	5620	5620	5620	5620	0
442	20241017	135900	90506770	5620	5620	5620	5620	0
443	20241017	135800	90506770	5620	5620	5620	5620	9
444	20241017	135700	90456190	5620	5620	5620	5620	0
445	20241017	135600	90456190	5620	5620	5620	5620	0
446	20241017	135500	90456190	5620	5620	5620	5620	25
447	20241017	135400	90315690	5620	5620	5620	5620	50
448	20241017	135300	90034690	5610	5610	5610	5610	11
449	20241017	135200	89972980	5620	5620	5620	5620	0
450	20241017	135100	89972980	5620	5620	5620	5620	0
451	20241017	135000	89972980	5620	5610	5620	5610	2
452	20241017	134900	89961750	5610	5610	5610	5610	0
453	20241017	134800	89961750	5610	5610	5610	5610	2
454	20241017	134700	89950530	5620	5610	5620	5610	132
455	20241017	134600	89210000	5620	5620	5620	5610	2142
456	20241017	134500	77190530	5640	5620	5640	5620	231
457	20241017	134400	75892290	5640	5640	5640	5640	3
458	20241017	134300	75875370	5640	5640	5640	5640	0
459	20241017	134200	75875370	5640	5620	5640	5620	114
460	20241017	134100	75234670	5640	5640	5640	5640	0
461	20241017	134000	75234670	5640	5640	5640	5640	0
462	20241017	133900	75234670	5640	5640	5640	5640	0
463	20241017	133800	75234670	5640	5640	5640	5640	0
464	20241017	133700	75234670	5640	5640	5640	5640	0
465	20241017	133600	75234670	5640	5640	5640	5640	0
466	20241017	133500	75234670	5640	5640	5640	5640	0
467	20241017	133400	75234670	5640	5640	5640	5640	0
468	20241017	133300	75234670	5640	5640	5640	5640	0
469	20241017	133200	75234670	5640	5630	5650	5630	121
470	20241017	133100	74552760	5650	5650	5650	5650	0
471	20241017	133000	74552760	5650	5650	5650	5650	0
472	20241017	132900	74552760	5650	5650	5650	5650	0
473	20241017	132800	74552760	5650	5650	5650	5650	0
474	20241017	132700	74552760	5650	5650	5650	5650	0
475	20241017	132600	74552760	5650	5650	5650	5650	0
476	20241017	132500	74552760	5650	5650	5650	5650	0
477	20241017	132400	74552760	5650	5650	5650	5650	0
478	20241017	132300	74552760	5650	5650	5650	5650	0
479	20241017	132200	74552760	5650	5650	5650	5650	1
480	20241017	132100	74547110	5620	5620	5620	5620	0
481	20241017	132000	74547110	5620	5620	5620	5620	0
482	20241017	131900	74547110	5620	5620	5620	5620	0
483	20241017	131800	74547110	5620	5620	5620	5620	0
484	20241017	131700	74547110	5620	5620	5620	5620	0
485	20241017	131600	74547110	5620	5620	5620	5620	0
486	20241017	131500	74547110	5620	5620	5620	5620	45
487	20241017	131400	74294210	5650	5650	5650	5650	0
488	20241017	131300	74294210	5650	5650	5650	5650	1
489	20241017	131200	74288560	5620	5620	5620	5620	0
490	20241017	131100	74288560	5620	5620	5620	5620	1345
491	20241017	131000	66729660	5650	5650	5650	5650	0
492	20241017	130900	66729660	5650	5650	5650	5650	0
493	20241017	130800	66729660	5650	5650	5650	5650	0
494	20241017	130700	66729660	5650	5650	5650	5650	0
495	20241017	130600	66729660	5650	5650	5650	5650	0
496	20241017	130500	66729660	5650	5650	5650	5650	0
497	20241017	130400	66729660	5650	5650	5650	5650	0
498	20241017	130300	66729660	5650	5650	5650	5650	0
499	20241017	130200	66729660	5650	5650	5650	5650	1
500	20241017	130100	66724010	5620	5620	5620	5620	118
501	20241017	130000	66060850	5650	5650	5650	5650	0
502	20241017	125900	66060850	5650	5650	5650	5650	0
503	20241017	125800	66060850	5650	5650	5650	5650	0
504	20241017	125700	66060850	5650	5650	5650	5650	0
505	20241017	125600	66060850	5650	5630	5650	5620	28
506	20241017	125500	65903200	5650	5650	5650	5650	0
507	20241017	125400	65903200	5650	5650	5650	5650	0
508	20241017	125300	65903200	5650	5650	5650	5650	0
509	20241017	125200	65903200	5650	5650	5650	5650	0
510	20241017	125100	65903200	5650	5650	5650	5650	0
511	20241017	125000	65903200	5650	5650	5650	5650	0
512	20241017	124900	65903200	5650	5650	5650	5650	0
513	20241017	124800	65903200	5650	5650	5650	5650	0
514	20241017	124700	65903200	5650	5650	5650	5650	0
515	20241017	124600	65903200	5650	5650	5650	5650	0
516	20241017	124500	65903200	5650	5650	5650	5650	0
517	20241017	124400	65903200	5650	5650	5650	5650	0
518	20241017	124300	65903200	5650	5650	5650	5650	0
519	20241017	124200	65903200	5650	5650	5650	5650	0
520	20241017	124100	65903200	5650	5650	5650	5650	0
521	20241017	124000	65903200	5650	5650	5650	5650	0
522	20241017	123900	65903200	5650	5650	5650	5650	0
523	20241017	123800	65903200	5650	5650	5650	5650	1
524	20241017	123700	65897550	5640	5640	5640	5640	0
525	20241017	123600	65897550	5640	5640	5640	5640	2
526	20241017	123500	65886270	5640	5640	5640	5640	31
527	20241017	123400	65711430	5650	5650	5650	5650	0
528	20241017	123300	65711430	5650	5650	5650	5650	1
529	20241017	123200	65705780	5650	5650	5650	5650	1
530	20241017	123100	65700130	5640	5650	5650	5640	20
531	20241017	123000	65587320	5640	5640	5640	5640	2
532	20241017	122900	65576040	5640	5640	5640	5640	798
533	20241017	122800	61075320	5640	5640	5640	5640	10
534	20241017	122700	61018920	5640	5640	5640	5640	0
535	20241017	122600	61018920	5640	5640	5640	5640	0
536	20241017	122500	61018920	5640	5640	5640	5640	0
537	20241017	122400	61018920	5640	5640	5640	5640	0
538	20241017	122300	61018920	5640	5640	5640	5640	0
539	20241017	122200	61018920	5640	5640	5640	5640	0
540	20241017	122100	61018920	5640	5640	5640	5640	0
541	20241017	122000	61018920	5640	5640	5640	5640	0
542	20241017	121900	61018920	5640	5640	5640	5640	0
543	20241017	121800	61018920	5640	5640	5640	5640	1
544	20241017	121700	61013280	5620	5620	5620	5620	0
545	20241017	121600	61013280	5620	5620	5620	5620	0
546	20241017	121500	61013280	5620	5620	5620	5620	98
547	20241017	121400	60462520	5640	5640	5640	5640	0
548	20241017	121300	60462520	5640	5640	5640	5640	0
549	20241017	121200	60462520	5640	5640	5640	5640	0
550	20241017	121100	60462520	5640	5640	5640	5640	1
551	20241017	121000	60456880	5620	5640	5640	5620	99
552	20241017	120900	59900480	5610	5610	5610	5610	40
553	20241017	120800	59676080	5640	5640	5640	5640	0
554	20241017	120700	59676080	5640	5640	5640	5640	0
555	20241017	120600	59676080	5640	5640	5640	5640	0
556	20241017	120500	59676080	5640	5640	5640	5640	0
557	20241017	120400	59676080	5640	5640	5640	5640	1
558	20241017	120300	59670440	5620	5620	5620	5620	46
559	20241017	120200	59411920	5620	5620	5620	5620	0
560	20241017	120100	59411920	5620	5630	5640	5620	3
561	20241017	120000	59395030	5630	5630	5630	5630	0
562	20241017	115900	59395030	5630	5630	5630	5630	1
563	20241017	115800	59389400	5620	5620	5620	5620	0
564	20241017	115700	59389400	5620	5620	5620	5620	137
565	20241017	115600	58619460	5620	5630	5630	5620	1507
566	20241017	115500	50149140	5630	5630	5630	5630	1
567	20241017	115400	50143510	5660	5660	5660	5660	0
568	20241017	115300	50143510	5660	5660	5660	5660	0
569	20241017	115200	50143510	5660	5660	5660	5660	0
570	20241017	115100	50143510	5660	5660	5660	5660	0
571	20241017	115000	50143510	5660	5660	5660	5660	0
572	20241017	114900	50143510	5660	5660	5660	5660	0
573	20241017	114800	50143510	5660	5660	5660	5660	0
574	20241017	114700	50143510	5660	5660	5660	5660	0
575	20241017	114600	50143510	5660	5660	5660	5660	1
576	20241017	114500	50137850	5630	5630	5630	5630	200
577	20241017	114400	49011850	5630	5630	5630	5630	0
578	20241017	114300	49011850	5630	5640	5640	5630	916
579	20241017	114200	43852040	5660	5660	5660	5660	0
580	20241017	114100	43852040	5660	5660	5660	5660	0
581	20241017	114000	43852040	5660	5660	5660	5660	0
582	20241017	113900	43852040	5660	5660	5660	5660	0
583	20241017	113800	43852040	5660	5660	5660	5660	0
584	20241017	113700	43852040	5660	5660	5660	5660	0
585	20241017	113600	43852040	5660	5660	5660	5660	1
586	20241017	113500	43846380	5670	5670	5670	5670	0
587	20241017	113400	43846380	5670	5670	5670	5670	0
588	20241017	113300	43846380	5670	5670	5670	5670	0
589	20241017	113200	43846380	5670	5670	5670	5670	0
590	20241017	113100	43846380	5670	5670	5670	5670	0
591	20241017	113000	43846380	5670	5670	5670	5670	0
592	20241017	112900	43846380	5670	5670	5670	5670	0
593	20241017	112800	43846380	5670	5670	5670	5670	0
594	20241017	112700	43846380	5670	5670	5670	5670	0
595	20241017	112600	43846380	5670	5670	5670	5670	0
596	20241017	112500	43846380	5670	5670	5670	5670	0
597	20241017	112400	43846380	5670	5670	5670	5670	0
598	20241017	112300	43846380	5670	5670	5670	5670	0
599	20241017	112200	43846380	5670	5670	5670	5670	0
600	20241017	112100	43846380	5670	5670	5670	5670	0
601	20241017	112000	43846380	5670	5670	5670	5670	0
602	20241017	111900	43846380	5670	5670	5670	5670	1
603	20241017	111800	43840710	5670	5670	5670	5670	1
604	20241017	111700	43835040	5640	5640	5640	5640	0
605	20241017	111600	43835040	5640	5640	5640	5640	0
606	20241017	111500	43835040	5640	5640	5640	5640	5
607	20241017	111400	43806840	5670	5670	5670	5670	0
608	20241017	111300	43806840	5670	5670	5670	5670	0
609	20241017	111200	43806840	5670	5670	5670	5670	0
610	20241017	111100	43806840	5670	5670	5670	5670	6
611	20241017	111000	43772820	5630	5660	5660	5630	1862
612	20241017	110900	33282550	5670	5670	5670	5670	0
613	20241017	110800	33282550	5670	5670	5670	5670	0
614	20241017	110700	33282550	5670	5670	5670	5670	0
615	20241017	110600	33282550	5670	5670	5670	5670	0
616	20241017	110500	33282550	5670	5670	5670	5670	0
617	20241017	110400	33282550	5670	5670	5670	5670	0
618	20241017	110300	33282550	5670	5670	5670	5670	0
619	20241017	110200	33282550	5670	5670	5670	5670	0
620	20241017	110100	33282550	5670	5670	5670	5670	0
621	20241017	110000	33282550	5670	5670	5670	5670	0
622	20241017	105900	33282550	5670	5670	5670	5670	0
623	20241017	105800	33282550	5670	5670	5670	5670	0
624	20241017	105700	33282550	5670	5670	5670	5670	0
625	20241017	105600	33282550	5670	5670	5670	5670	0
626	20241017	105500	33282550	5670	5670	5670	5670	0
627	20241017	105400	33282550	5670	5670	5670	5670	0
628	20241017	105300	33282550	5670	5670	5670	5670	0
629	20241017	105200	33282550	5670	5670	5670	5670	0
630	20241017	105100	33282550	5670	5660	5670	5660	91
631	20241017	105000	32767480	5660	5660	5660	5660	0
632	20241017	104900	32767480	5660	5660	5660	5660	6
633	20241017	104800	32733520	5660	5660	5660	5660	0
634	20241017	104700	32733520	5660	5660	5660	5660	0
635	20241017	104600	32733520	5660	5660	5660	5660	0
636	20241017	104500	32733520	5660	5660	5660	5660	167
637	20241017	104400	31788300	5660	5660	5660	5660	1
638	20241017	104300	31782640	5640	5640	5640	5640	20
639	20241017	104200	31669840	5670	5670	5670	5670	0
640	20241017	104100	31669840	5670	5670	5670	5670	1
641	20241017	104000	31664170	5660	5660	5660	5660	758
642	20241017	103900	27373890	5660	5660	5660	5630	2661
643	20241017	103800	12363910	5680	5680	5680	5680	0
644	20241017	103700	12363910	5680	5680	5680	5680	1
645	20241017	103600	12358230	5680	5680	5680	5680	0
646	20241017	103500	12358230	5680	5680	5680	5680	0
647	20241017	103400	12358230	5680	5680	5680	5680	0
648	20241017	103300	12358230	5680	5680	5680	5680	0
649	20241017	103200	12358230	5680	5680	5680	5680	1
650	20241017	103100	12352550	5670	5670	5670	5670	0
651	20241017	103000	12352550	5670	5670	5670	5670	0
652	20241017	102900	12352550	5670	5670	5670	5670	0
653	20241017	102800	12352550	5670	5670	5670	5670	0
654	20241017	102700	12352550	5670	5670	5670	5670	63
655	20241017	102600	11995340	5670	5670	5670	5670	0
656	20241017	102500	11995340	5670	5670	5670	5670	1
657	20241017	102400	11989670	5670	5670	5670	5670	0
658	20241017	102300	11989670	5670	5670	5670	5670	0
659	20241017	102200	11989670	5670	5670	5670	5670	0
660	20241017	102100	11989670	5670	5670	5670	5670	0
661	20241017	102000	11989670	5670	5670	5670	5670	0
662	20241017	101900	11989670	5670	5670	5670	5670	53
663	20241017	101800	11689160	5680	5680	5680	5680	0
664	20241017	101700	11689160	5680	5680	5680	5680	0
665	20241017	101600	11689160	5680	5680	5680	5680	21
666	20241017	101500	11569880	5690	5690	5690	5690	0
667	20241017	101400	11569880	5690	5690	5690	5690	0
668	20241017	101300	11569880	5690	5690	5690	5690	0
669	20241017	101200	11569880	5690	5690	5690	5690	0
670	20241017	101100	11569880	5690	5690	5690	5690	0
671	20241017	101000	11569880	5690	5690	5690	5690	1
672	20241017	100900	11564190	5680	5680	5680	5680	1
673	20241017	100800	11558510	5690	5690	5690	5690	6
674	20241017	100700	11524370	5690	5690	5690	5690	5
675	20241017	100600	11495920	5700	5700	5700	5700	0
676	20241017	100500	11495920	5700	5700	5700	5700	2
677	20241017	100400	11484520	5700	5700	5700	5700	0
678	20241017	100300	11484520	5700	5700	5700	5700	0
679	20241017	100200	11484520	5700	5700	5700	5700	1
680	20241017	100100	11478820	5700	5700	5700	5700	1
681	20241017	100000	11473120	5700	5700	5700	5700	0
682	20241017	095900	11473120	5700	5700	5700	5700	0
683	20241017	095800	11473120	5700	5700	5700	5700	0
684	20241017	095700	11473120	5700	5700	5700	5700	0
685	20241017	095600	11473120	5700	5700	5700	5700	0
686	20241017	095500	11473120	5700	5700	5700	5700	0
687	20241017	095400	11473120	5700	5690	5700	5690	261
688	20241017	095300	9988020	5690	5690	5690	5690	0
689	20241017	095200	9988020	5690	5690	5690	5690	2
690	20241017	095100	9976640	5690	5690	5690	5690	0
691	20241017	095000	9976640	5690	5690	5690	5690	0
692	20241017	094900	9976640	5690	5690	5690	5690	0
693	20241017	094800	9976640	5690	5690	5690	5690	0
694	20241017	094700	9976640	5690	5690	5690	5690	125
695	20241017	094600	9265390	5700	5700	5700	5700	0
696	20241017	094500	9265390	5700	5700	5700	5700	0
697	20241017	094400	9265390	5700	5700	5700	5700	0
698	20241017	094300	9265390	5700	5700	5700	5700	0
699	20241017	094200	9265390	5700	5700	5700	5700	0
700	20241017	094100	9265390	5700	5700	5700	5700	21
701	20241017	094000	9145690	5700	5700	5700	5700	3
702	20241017	093900	9128590	5700	5700	5700	5700	100
703	20241017	093800	8558590	5690	5690	5690	5690	0
704	20241017	093700	8558590	5690	5690	5690	5690	0
705	20241017	093600	8558590	5690	5690	5690	5690	0
706	20241017	093500	8558590	5690	5690	5690	5690	43
707	20241017	093400	8313920	5690	5690	5690	5690	0
708	20241017	093300	8313920	5690	5690	5690	5690	46
709	20241017	093200	8052180	5700	5700	5700	5640	1137
710	20241017	093100	1611830	5710	5710	5710	5710	0
711	20241017	093000	1611830	5710	5710	5710	5710	1
712	20241017	092900	1606120	5700	5700	5700	5700	0
713	20241017	092800	1606120	5700	5700	5700	5700	70
714	20241017	092700	1207120	5700	5700	5710	5700	125
715	20241017	092600	494570	5710	5710	5710	5710	0
716	20241017	092500	494570	5710	5710	5710	5710	0
717	20241017	092400	494570	5710	5710	5710	5710	0
718	20241017	092300	494570	5710	5710	5710	5710	0
719	20241017	092200	494570	5710	5710	5710	5710	0
720	20241017	092100	494570	5710	5710	5710	5710	0
721	20241017	092000	494570	5710	5710	5710	5710	0
722	20241017	091900	494570	5710	5710	5710	5710	0
723	20241017	091800	494570	5710	5710	5710	5710	0
724	20241017	091700	494570	5710	5710	5710	5710	0
725	20241017	091600	494570	5710	5710	5710	5710	0
726	20241017	091500	494570	5710	5710	5710	5710	0
727	20241017	091400	494570	5710	5710	5710	5710	0
728	20241017	091300	494570	5710	5710	5710	5710	1
729	20241017	091200	488860	5680	5680	5680	5680	0
730	20241017	091100	488860	5680	5680	5680	5680	0
731	20241017	091000	488860	5680	5680	5680	5680	0
732	20241017	090900	488860	5680	5680	5680	5680	0
733	20241017	090800	488860	5680	5680	5680	5680	6
734	20241017	090700	454780	5710	5710	5710	5710	0
735	20241017	090600	454780	5710	5710	5710	5710	1
736	20241017	090500	449070	5680	5680	5680	5680	60
737	20241017	090400	108270	5720	5720	5720	5720	0
738	20241017	090300	108270	5720	5720	5720	5720	1
739	20241017	090200	102550	5690	5690	5690	5690	0
740	20241017	090100	102550	5690	5730	5730	5690	15
741	20241017	090000	17160	5720	5720	5720	5720	3