KissMeData/352700/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212100	60760020	3080	3080	3080	3080	2136
3	20241017	212000	60760020	3080	3080	3080	3080	0
4	20241017	211900	60760020	3080	3080	3080	3080	0
5	20241017	211800	60760020	3080	3080	3080	3080	0
6	20241017	211700	60760020	3080	3080	3080	3080	0
7	20241017	211600	60760020	3080	3080	3080	3080	0
8	20241017	211500	60760020	3080	3080	3080	3080	0
9	20241017	211400	60760020	3080	3080	3080	3080	0
10	20241017	211300	60760020	3080	3080	3080	3080	0
11	20241017	211200	60760020	3080	3080	3080	3080	0
12	20241017	211100	60760020	3080	3080	3080	3080	0
13	20241017	211000	60760020	3080	3080	3080	3080	0
14	20241017	210900	60760020	3080	3080	3080	3080	0
15	20241017	210800	60760020	3080	3080	3080	3080	0
16	20241017	210700	60760020	3080	3080	3080	3080	0
17	20241017	210600	60760020	3080	3080	3080	3080	0
18	20241017	210500	60760020	3080	3080	3080	3080	0
19	20241017	210400	60760020	3080	3080	3080	3080	0
20	20241017	210300	60760020	3080	3080	3080	3080	0
21	20241017	210200	60760020	3080	3080	3080	3080	0
22	20241017	210100	60760020	3080	3080	3080	3080	0
23	20241017	210000	60760020	3080	3080	3080	3080	0
24	20241017	205900	60760020	3080	3080	3080	3080	0
25	20241017	205800	60760020	3080	3080	3080	3080	0
26	20241017	205700	60760020	3080	3080	3080	3080	0
27	20241017	205600	60760020	3080	3080	3080	3080	0
28	20241017	205500	60760020	3080	3080	3080	3080	0
29	20241017	205400	60760020	3080	3080	3080	3080	0
30	20241017	205300	60760020	3080	3080	3080	3080	0
31	20241017	205200	60760020	3080	3080	3080	3080	0
32	20241017	205100	60760020	3080	3080	3080	3080	2136
33	20241017	205000	60760020	3080	3080	3080	3080	0
34	20241017	204900	60760020	3080	3080	3080	3080	0
35	20241017	204800	60760020	3080	3080	3080	3080	0
36	20241017	204700	60760020	3080	3080	3080	3080	0
37	20241017	204600	60760020	3080	3080	3080	3080	0
38	20241017	204500	60760020	3080	3080	3080	3080	0
39	20241017	204400	60760020	3080	3080	3080	3080	0
40	20241017	204300	60760020	3080	3080	3080	3080	0
41	20241017	204200	60760020	3080	3080	3080	3080	0
42	20241017	204100	60760020	3080	3080	3080	3080	0
43	20241017	204000	60760020	3080	3080	3080	3080	0
44	20241017	203900	60760020	3080	3080	3080	3080	0
45	20241017	203800	60760020	3080	3080	3080	3080	0
46	20241017	203700	60760020	3080	3080	3080	3080	0
47	20241017	203600	60760020	3080	3080	3080	3080	0
48	20241017	203500	60760020	3080	3080	3080	3080	0
49	20241017	203400	60760020	3080	3080	3080	3080	0
50	20241017	203300	60760020	3080	3080	3080	3080	0
51	20241017	203200	60760020	3080	3080	3080	3080	0
52	20241017	203100	60760020	3080	3080	3080	3080	0
53	20241017	203000	60760020	3080	3080	3080	3080	0
54	20241017	202900	60760020	3080	3080	3080	3080	0
55	20241017	202800	60760020	3080	3080	3080	3080	0
56	20241017	202700	60760020	3080	3080	3080	3080	0
57	20241017	202600	60760020	3080	3080	3080	3080	0
58	20241017	202500	60760020	3080	3080	3080	3080	0
59	20241017	202400	60760020	3080	3080	3080	3080	0
60	20241017	202300	60760020	3080	3080	3080	3080	0
61	20241017	202200	60760020	3080	3080	3080	3080	0
62	20241017	202100	60760020	3080	3080	3080	3080	2136
63	20241017	202000	60760020	3080	3080	3080	3080	0
64	20241017	201900	60760020	3080	3080	3080	3080	0
65	20241017	201800	60760020	3080	3080	3080	3080	0
66	20241017	201700	60760020	3080	3080	3080	3080	0
67	20241017	201600	60760020	3080	3080	3080	3080	0
68	20241017	201500	60760020	3080	3080	3080	3080	0
69	20241017	201400	60760020	3080	3080	3080	3080	0
70	20241017	201300	60760020	3080	3080	3080	3080	0
71	20241017	201200	60760020	3080	3080	3080	3080	0
72	20241017	201100	60760020	3080	3080	3080	3080	0
73	20241017	201000	60760020	3080	3080	3080	3080	0
74	20241017	200900	60760020	3080	3080	3080	3080	0
75	20241017	200800	60760020	3080	3080	3080	3080	0
76	20241017	200700	60760020	3080	3080	3080	3080	0
77	20241017	200600	60760020	3080	3080	3080	3080	0
78	20241017	200500	60760020	3080	3080	3080	3080	0
79	20241017	200400	60760020	3080	3080	3080	3080	0
80	20241017	200300	60760020	3080	3080	3080	3080	0
81	20241017	200200	60760020	3080	3080	3080	3080	0
82	20241017	200100	60760020	3080	3080	3080	3080	0
83	20241017	200000	60760020	3080	3080	3080	3080	0
84	20241017	195900	60760020	3080	3080	3080	3080	0
85	20241017	195800	60760020	3080	3080	3080	3080	0
86	20241017	195700	60760020	3080	3080	3080	3080	0
87	20241017	195600	60760020	3080	3080	3080	3080	0
88	20241017	195500	60760020	3080	3080	3080	3080	0
89	20241017	195400	60760020	3080	3080	3080	3080	0
90	20241017	195300	60760020	3080	3080	3080	3080	0
91	20241017	195200	60760020	3080	3080	3080	3080	0
92	20241017	195100	60760020	3080	3080	3080	3080	2136
93	20241017	195000	60760020	3080	3080	3080	3080	0
94	20241017	194900	60760020	3080	3080	3080	3080	0
95	20241017	194800	60760020	3080	3080	3080	3080	0
96	20241017	194700	60760020	3080	3080	3080	3080	0
97	20241017	194600	60760020	3080	3080	3080	3080	0
98	20241017	194500	60760020	3080	3080	3080	3080	0
99	20241017	194400	60760020	3080	3080	3080	3080	0
100	20241017	194300	60760020	3080	3080	3080	3080	0
101	20241017	194200	60760020	3080	3080	3080	3080	0
102	20241017	194100	60760020	3080	3080	3080	3080	0
103	20241017	194000	60760020	3080	3080	3080	3080	0
104	20241017	193900	60760020	3080	3080	3080	3080	0
105	20241017	193800	60760020	3080	3080	3080	3080	0
106	20241017	193700	60760020	3080	3080	3080	3080	0
107	20241017	193600	60760020	3080	3080	3080	3080	0
108	20241017	193500	60760020	3080	3080	3080	3080	0
109	20241017	193400	60760020	3080	3080	3080	3080	0
110	20241017	193300	60760020	3080	3080	3080	3080	0
111	20241017	193200	60760020	3080	3080	3080	3080	0
112	20241017	193100	60760020	3080	3080	3080	3080	0
113	20241017	193000	60760020	3080	3080	3080	3080	0
114	20241017	192900	60760020	3080	3080	3080	3080	0
115	20241017	192800	60760020	3080	3080	3080	3080	0
116	20241017	192700	60760020	3080	3080	3080	3080	0
117	20241017	192600	60760020	3080	3080	3080	3080	0
118	20241017	192500	60760020	3080	3080	3080	3080	0
119	20241017	192400	60760020	3080	3080	3080	3080	0
120	20241017	192300	60760020	3080	3080	3080	3080	0
121	20241017	192200	60760020	3080	3080	3080	3080	0
122	20241017	192100	60760020	3080	3080	3080	3080	2136
123	20241017	192000	60760020	3080	3080	3080	3080	0
124	20241017	191900	60760020	3080	3080	3080	3080	0
125	20241017	191800	60760020	3080	3080	3080	3080	0
126	20241017	191700	60760020	3080	3080	3080	3080	0
127	20241017	191600	60760020	3080	3080	3080	3080	0
128	20241017	191500	60760020	3080	3080	3080	3080	0
129	20241017	191400	60760020	3080	3080	3080	3080	0
130	20241017	191300	60760020	3080	3080	3080	3080	0
131	20241017	191200	60760020	3080	3080	3080	3080	0
132	20241017	191100	60760020	3080	3080	3080	3080	0
133	20241017	191000	60760020	3080	3080	3080	3080	0
134	20241017	190900	60760020	3080	3080	3080	3080	0
135	20241017	190800	60760020	3080	3080	3080	3080	0
136	20241017	190700	60760020	3080	3080	3080	3080	0
137	20241017	190600	60760020	3080	3080	3080	3080	0
138	20241017	190500	60760020	3080	3080	3080	3080	0
139	20241017	190400	60760020	3080	3080	3080	3080	0
140	20241017	190300	60760020	3080	3080	3080	3080	0
141	20241017	190200	60760020	3080	3080	3080	3080	0
142	20241017	190100	60760020	3080	3080	3080	3080	0
143	20241017	190000	60760020	3080	3080	3080	3080	0
144	20241017	185900	60760020	3080	3080	3080	3080	0
145	20241017	185800	60760020	3080	3080	3080	3080	0
146	20241017	185700	60760020	3080	3080	3080	3080	0
147	20241017	185600	60760020	3080	3080	3080	3080	0
148	20241017	185500	60760020	3080	3080	3080	3080	0
149	20241017	185400	60760020	3080	3080	3080	3080	0
150	20241017	185300	60760020	3080	3080	3080	3080	0
151	20241017	185200	60760020	3080	3080	3080	3080	0
152	20241017	185100	60760020	3080	3080	3080	3080	2136
153	20241017	185000	60760020	3080	3080	3080	3080	0
154	20241017	184900	60760020	3080	3080	3080	3080	0
155	20241017	184800	60760020	3080	3080	3080	3080	0
156	20241017	184700	60760020	3080	3080	3080	3080	0
157	20241017	184600	60760020	3080	3080	3080	3080	0
158	20241017	184500	60760020	3080	3080	3080	3080	0
159	20241017	184400	60760020	3080	3080	3080	3080	0
160	20241017	184300	60760020	3080	3080	3080	3080	0
161	20241017	184200	60760020	3080	3080	3080	3080	0
162	20241017	184100	60760020	3080	3080	3080	3080	0
163	20241017	184000	60760020	3080	3080	3080	3080	0
164	20241017	183900	60760020	3080	3080	3080	3080	0
165	20241017	183800	60760020	3080	3080	3080	3080	0
166	20241017	183700	60760020	3080	3080	3080	3080	0
167	20241017	183600	60760020	3080	3080	3080	3080	0
168	20241017	183500	60760020	3080	3080	3080	3080	0
169	20241017	183400	60760020	3080	3080	3080	3080	0
170	20241017	183300	60760020	3080	3080	3080	3080	0
171	20241017	183200	60760020	3080	3080	3080	3080	0
172	20241017	183100	60760020	3080	3080	3080	3080	0
173	20241017	183000	60760020	3080	3080	3080	3080	0
174	20241017	182900	60760020	3080	3080	3080	3080	0
175	20241017	182800	60760020	3080	3080	3080	3080	0
176	20241017	182700	60760020	3080	3080	3080	3080	0
177	20241017	182600	60760020	3080	3080	3080	3080	0
178	20241017	182500	60760020	3080	3080	3080	3080	0
179	20241017	182400	60760020	3080	3080	3080	3080	0
180	20241017	182300	60760020	3080	3080	3080	3080	0
181	20241017	182200	60760020	3080	3080	3080	3080	0
182	20241017	182100	60760020	3080	3080	3080	3080	2136
183	20241017	182000	60760020	3080	3080	3080	3080	0
184	20241017	181900	60760020	3080	3080	3080	3080	0
185	20241017	181800	60760020	3080	3080	3080	3080	0
186	20241017	181700	60760020	3080	3080	3080	3080	0
187	20241017	181600	60760020	3080	3080	3080	3080	0
188	20241017	181500	60760020	3080	3080	3080	3080	0
189	20241017	181400	60760020	3080	3080	3080	3080	0
190	20241017	181300	60760020	3080	3080	3080	3080	0
191	20241017	181200	60760020	3080	3080	3080	3080	0
192	20241017	181100	60760020	3080	3080	3080	3080	0
193	20241017	181000	60760020	3080	3080	3080	3080	0
194	20241017	180900	60760020	3080	3080	3080	3080	0
195	20241017	180800	60760020	3080	3080	3080	3080	0
196	20241017	180700	60760020	3080	3080	3080	3080	0
197	20241017	180600	60760020	3080	3080	3080	3080	0
198	20241017	180500	60760020	3080	3080	3080	3080	0
199	20241017	180400	60760020	3080	3080	3080	3080	0
200	20241017	180300	60760020	3080	3080	3080	3080	0
201	20241017	180200	60760020	3080	3080	3080	3080	0
202	20241017	180100	60760020	3080	3080	3080	3080	0
203	20241017	180000	60760020	3080	3080	3080	3080	0
204	20241017	175900	60760020	3080	3080	3080	3080	0
205	20241017	175800	60760020	3080	3080	3080	3080	0
206	20241017	175700	60760020	3080	3080	3080	3080	0
207	20241017	175600	60760020	3080	3080	3080	3080	0
208	20241017	175500	60760020	3080	3080	3080	3080	0
209	20241017	175400	60760020	3080	3080	3080	3080	0
210	20241017	175300	60760020	3080	3080	3080	3080	0
211	20241017	175200	60760020	3080	3080	3080	3080	0
212	20241017	175100	60760020	3080	3080	3080	3080	2136
213	20241017	175000	60760020	3080	3080	3080	3080	0
214	20241017	174900	60760020	3080	3080	3080	3080	0
215	20241017	174800	60760020	3080	3080	3080	3080	0
216	20241017	174700	60760020	3080	3080	3080	3080	0
217	20241017	174600	60760020	3080	3080	3080	3080	0
218	20241017	174500	60760020	3080	3080	3080	3080	0
219	20241017	174400	60760020	3080	3080	3080	3080	0
220	20241017	174300	60760020	3080	3080	3080	3080	0
221	20241017	174200	60760020	3080	3080	3080	3080	0
222	20241017	174100	60760020	3080	3080	3080	3080	0
223	20241017	174000	60760020	3080	3080	3080	3080	0
224	20241017	173900	60760020	3080	3080	3080	3080	0
225	20241017	173800	60760020	3080	3080	3080	3080	0
226	20241017	173700	60760020	3080	3080	3080	3080	0
227	20241017	173600	60760020	3080	3080	3080	3080	0
228	20241017	173500	60760020	3080	3080	3080	3080	0
229	20241017	173400	60760020	3080	3080	3080	3080	0
230	20241017	173300	60760020	3080	3080	3080	3080	0
231	20241017	173200	60760020	3080	3080	3080	3080	0
232	20241017	173100	60760020	3080	3080	3080	3080	0
233	20241017	173000	60760020	3080	3080	3080	3080	0
234	20241017	172900	60760020	3080	3080	3080	3080	0
235	20241017	172800	60760020	3080	3080	3080	3080	0
236	20241017	172700	60760020	3080	3080	3080	3080	0
237	20241017	172600	60760020	3080	3080	3080	3080	0
238	20241017	172500	60760020	3080	3080	3080	3080	0
239	20241017	172400	60760020	3080	3080	3080	3080	0
240	20241017	172300	60760020	3080	3080	3080	3080	0
241	20241017	172200	60760020	3080	3080	3080	3080	0
242	20241017	172100	60760020	3080	3080	3080	3080	2136
243	20241017	172000	60760020	3080	3080	3080	3080	0
244	20241017	171900	60760020	3080	3080	3080	3080	0
245	20241017	171800	60760020	3080	3080	3080	3080	0
246	20241017	171700	60760020	3080	3080	3080	3080	0
247	20241017	171600	60760020	3080	3080	3080	3080	0
248	20241017	171500	60760020	3080	3080	3080	3080	0
249	20241017	171400	60760020	3080	3080	3080	3080	0
250	20241017	171300	60760020	3080	3080	3080	3080	0
251	20241017	171200	60760020	3080	3080	3080	3080	0
252	20241017	171100	60760020	3080	3080	3080	3080	0
253	20241017	171000	60760020	3080	3080	3080	3080	0
254	20241017	170900	60760020	3080	3080	3080	3080	0
255	20241017	170800	60760020	3080	3080	3080	3080	0
256	20241017	170700	60760020	3080	3080	3080	3080	0
257	20241017	170600	60760020	3080	3080	3080	3080	0
258	20241017	170500	60760020	3080	3080	3080	3080	0
259	20241017	170400	60760020	3080	3080	3080	3080	0
260	20241017	170300	60760020	3080	3080	3080	3080	0
261	20241017	170200	60760020	3080	3080	3080	3080	0
262	20241017	170100	60760020	3080	3080	3080	3080	0
263	20241017	170000	60760020	3080	3080	3080	3080	0
264	20241017	165900	60760020	3080	3080	3080	3080	0
265	20241017	165800	60760020	3080	3080	3080	3080	0
266	20241017	165700	60760020	3080	3080	3080	3080	0
267	20241017	165600	60760020	3080	3080	3080	3080	0
268	20241017	165500	60760020	3080	3080	3080	3080	0
269	20241017	165400	60760020	3080	3080	3080	3080	0
270	20241017	165300	60760020	3080	3080	3080	3080	0
271	20241017	165200	60760020	3080	3080	3080	3080	0
272	20241017	165100	60760020	3080	3080	3080	3080	2136
273	20241017	165000	60760020	3080	3080	3080	3080	0
274	20241017	164900	60760020	3080	3080	3080	3080	0
275	20241017	164800	60760020	3080	3080	3080	3080	0
276	20241017	164700	60760020	3080	3080	3080	3080	0
277	20241017	164600	60760020	3080	3080	3080	3080	0
278	20241017	164500	60760020	3080	3080	3080	3080	0
279	20241017	164400	60760020	3080	3080	3080	3080	0
280	20241017	164300	60760020	3080	3080	3080	3080	0
281	20241017	164200	60760020	3080	3080	3080	3080	0
282	20241017	164100	60760020	3080	3080	3080	3080	0
283	20241017	164000	60760020	3080	3080	3080	3080	0
284	20241017	163900	60760020	3080	3080	3080	3080	0
285	20241017	163800	60760020	3080	3080	3080	3080	0
286	20241017	163700	60760020	3080	3080	3080	3080	0
287	20241017	163600	60760020	3080	3080	3080	3080	0
288	20241017	163500	60760020	3080	3080	3080	3080	0
289	20241017	163400	60760020	3080	3080	3080	3080	0
290	20241017	163300	60760020	3080	3080	3080	3080	0
291	20241017	163200	60760020	3080	3080	3080	3080	0
292	20241017	163100	60760020	3080	3080	3080	3080	0
293	20241017	163000	60760020	3080	3080	3080	3080	0
294	20241017	162900	60760020	3080	3080	3080	3080	0
295	20241017	162800	60760020	3080	3080	3080	3080	0
296	20241017	162700	60760020	3080	3080	3080	3080	0
297	20241017	162600	60760020	3080	3080	3080	3080	0
298	20241017	162500	60760020	3080	3080	3080	3080	0
299	20241017	162400	60760020	3080	3080	3080	3080	0
300	20241017	162300	60760020	3080	3080	3080	3080	0
301	20241017	162200	60760020	3080	3080	3080	3080	0
302	20241017	162100	60760020	3080	3080	3080	3080	2136
303	20241017	162000	60760020	3080	3080	3080	3080	0
304	20241017	161900	60760020	3080	3080	3080	3080	0
305	20241017	161800	60760020	3080	3080	3080	3080	0
306	20241017	161700	60760020	3080	3080	3080	3080	0
307	20241017	161600	60760020	3080	3080	3080	3080	0
308	20241017	161500	60760020	3080	3080	3080	3080	0
309	20241017	161400	60760020	3080	3080	3080	3080	0
310	20241017	161300	60760020	3080	3080	3080	3080	0
311	20241017	161200	60760020	3080	3080	3080	3080	0
312	20241017	161100	60760020	3080	3080	3080	3080	0
313	20241017	161000	60760020	3080	3080	3080	3080	0
314	20241017	160900	60760020	3080	3080	3080	3080	0
315	20241017	160800	60760020	3080	3080	3080	3080	0
316	20241017	160700	60760020	3080	3080	3080	3080	0
317	20241017	160600	60760020	3080	3080	3080	3080	0
318	20241017	160500	60760020	3080	3080	3080	3080	0
319	20241017	160400	60760020	3080	3080	3080	3080	0
320	20241017	160300	60760020	3080	3080	3080	3080	0
321	20241017	160200	60760020	3080	3080	3080	3080	0
322	20241017	160100	60760020	3080	3080	3080	3080	0
323	20241017	160000	60760020	3080	3080	3080	3080	0
324	20241017	155900	60760020	3080	3080	3080	3080	0
325	20241017	155800	60760020	3080	3080	3080	3080	0
326	20241017	155700	60760020	3080	3080	3080	3080	0
327	20241017	155600	60760020	3080	3080	3080	3080	0
328	20241017	155500	60760020	3080	3080	3080	3080	0
329	20241017	155400	60760020	3080	3080	3080	3080	0
330	20241017	155300	60760020	3080	3080	3080	3080	0
331	20241017	155200	60760020	3080	3080	3080	3080	0
332	20241017	155100	60760020	3080	3080	3080	3080	2136
333	20241017	155000	60760020	3080	3080	3080	3080	0
334	20241017	154900	60760020	3080	3080	3080	3080	0
335	20241017	154800	60760020	3080	3080	3080	3080	0
336	20241017	154700	60760020	3080	3080	3080	3080	0
337	20241017	154600	60760020	3080	3080	3080	3080	0
338	20241017	154500	60760020	3080	3080	3080	3080	0
339	20241017	154400	60760020	3080	3080	3080	3080	0
340	20241017	154300	60760020	3080	3080	3080	3080	0
341	20241017	154200	60760020	3080	3080	3080	3080	0
342	20241017	154100	60760020	3080	3080	3080	3080	0
343	20241017	154000	60760020	3080	3080	3080	3080	0
344	20241017	153900	60760020	3080	3080	3080	3080	0
345	20241017	153800	60760020	3080	3080	3080	3080	0
346	20241017	153700	60760020	3080	3080	3080	3080	0
347	20241017	153600	60760020	3080	3080	3080	3080	0
348	20241017	153500	60760020	3080	3080	3080	3080	0
349	20241017	153400	60760020	3080	3080	3080	3080	0
350	20241017	153300	60760020	3080	3080	3080	3080	0
351	20241017	153200	60760020	3080	3080	3080	3080	0
352	20241017	153100	60760020	3080	3080	3080	3080	0
353	20241017	153000	60760020	3080	3080	3080	3080	2136
354	20241017	152900	54181140	3075	3075	3075	3075	0
355	20241017	152800	54181140	3075	3075	3075	3075	0
356	20241017	152700	54181140	3075	3075	3075	3075	0
357	20241017	152600	54181140	3075	3075	3075	3075	0
358	20241017	152500	54181140	3075	3075	3075	3075	0
359	20241017	152400	54181140	3075	3075	3075	3075	0
360	20241017	152300	54181140	3075	3075	3075	3075	0
361	20241017	152200	54181140	3075	3075	3075	3075	0
362	20241017	152100	54181140	3075	3075	3075	3075	0
363	20241017	152000	54181140	3075	3075	3075	3075	0
364	20241017	151900	54181140	3075	3045	3075	3045	4000
365	20241017	151800	41983500	3025	3025	3025	3025	0
366	20241017	151700	41983500	3025	3030	3045	3025	2814
367	20241017	151600	33443200	3030	3030	3030	3030	0
368	20241017	151500	33443200	3030	3015	3030	3015	2691
369	20241017	151400	25323165	3010	3010	3015	3010	397
370	20241017	151300	24128185	3010	3010	3010	3010	0
371	20241017	151200	24128185	3010	3010	3010	3010	0
372	20241017	151100	24128185	3010	3010	3010	3010	0
373	20241017	151000	24128185	3010	3010	3010	3010	0
374	20241017	150900	24128185	3010	3010	3010	3010	0
375	20241017	150800	24128185	3010	3010	3010	3010	0
376	20241017	150700	24128185	3010	3010	3010	3010	0
377	20241017	150600	24128185	3010	3010	3010	3010	0
378	20241017	150500	24128185	3010	3010	3010	3010	0
379	20241017	150400	24128185	3010	3010	3010	3010	0
380	20241017	150300	24128185	3010	3010	3010	3010	0
381	20241017	150200	24128185	3010	3010	3010	3010	0
382	20241017	150100	24128185	3010	3010	3010	3010	0
383	20241017	150000	24128185	3010	3010	3010	3010	0
384	20241017	145900	24128185	3010	3010	3010	3010	0
385	20241017	145800	24128185	3010	3010	3010	3010	0
386	20241017	145700	24128185	3010	3010	3010	3010	0
387	20241017	145600	24128185	3010	3010	3010	3010	0
388	20241017	145500	24128185	3010	3010	3010	3010	0
389	20241017	145400	24128185	3010	3010	3010	3010	0
390	20241017	145300	24128185	3010	3010	3010	3010	0
391	20241017	145200	24128185	3010	3010	3010	3010	0
392	20241017	145100	24128185	3010	3010	3010	3010	0
393	20241017	145000	24128185	3010	3010	3010	3010	0
394	20241017	144900	24128185	3010	3010	3010	3010	0
395	20241017	144800	24128185	3010	3010	3010	3010	0
396	20241017	144700	24128185	3010	3010	3010	3010	1
397	20241017	144600	24125175	3000	3000	3000	3000	0
398	20241017	144500	24125175	3000	3000	3000	3000	1
399	20241017	144400	24122175	3000	3000	3000	3000	0
400	20241017	144300	24122175	3000	3000	3000	3000	0
401	20241017	144200	24122175	3000	3000	3000	3000	0
402	20241017	144100	24122175	3000	3000	3000	3000	0
403	20241017	144000	24122175	3000	3000	3000	3000	0
404	20241017	143900	24122175	3000	3000	3000	3000	0
405	20241017	143800	24122175	3000	3000	3000	3000	875
406	20241017	143700	21497175	3000	2995	3000	2995	83
407	20241017	143600	21248180	2990	2990	2990	2990	0
408	20241017	143500	21248180	2990	2990	2990	2990	0
409	20241017	143400	21248180	2990	2990	2990	2990	0
410	20241017	143300	21248180	2990	2990	2990	2990	0
411	20241017	143200	21248180	2990	2990	2990	2990	0
412	20241017	143100	21248180	2990	2990	2990	2990	9
413	20241017	143000	21221270	2990	2990	2990	2990	26
414	20241017	142900	21143530	2990	2990	2990	2990	0
415	20241017	142800	21143530	2990	2990	2990	2990	7
416	20241017	142700	21122600	2990	2990	2990	2990	14
417	20241017	142600	21080740	2985	2985	2985	2985	8
418	20241017	142500	21056860	2985	2985	2985	2985	14
419	20241017	142400	21015070	2985	2985	2985	2985	7
420	20241017	142300	20994175	2985	2985	2985	2985	23
421	20241017	142200	20925520	2985	2985	2985	2985	0
422	20241017	142100	20925520	2985	2985	2985	2985	21
423	20241017	142000	20862835	2985	2985	2985	2985	0
424	20241017	141900	20862835	2985	2985	2985	2985	22
425	20241017	141800	20797165	2985	2985	2985	2985	7
426	20241017	141700	20776270	2990	2985	2990	2985	24
427	20241017	141600	20704625	2990	3000	3000	2990	569
428	20241017	141500	19003305	3010	2985	3010	2985	16
429	20241017	141400	18955510	2985	2985	2985	2985	7
430	20241017	141300	18934615	2985	2985	2985	2985	15
431	20241017	141200	18889840	2985	2985	2985	2985	7
432	20241017	141100	18868945	2985	2985	2985	2985	8
433	20241017	141000	18845065	2985	2985	2985	2985	21
434	20241017	140900	18782380	2985	2985	2985	2985	8
435	20241017	140800	18758500	2990	2990	2990	2990	8
436	20241017	140700	18734580	2990	2990	2990	2990	7
437	20241017	140600	18713650	2990	2990	2990	2990	14
438	20241017	140500	18671790	2990	2990	2990	2990	7
439	20241017	140400	18650860	2990	2990	2990	2990	21
440	20241017	140300	18588070	2990	2990	2990	2990	0
441	20241017	140200	18588070	2990	2990	2990	2990	22
442	20241017	140100	18522290	2990	2990	2990	2990	0
443	20241017	140000	18522290	2990	2990	2990	2990	21
444	20241017	135900	18459500	2990	2990	2990	2990	8
445	20241017	135800	18435580	2990	2990	2990	2990	15
446	20241017	135700	18390730	2990	2990	2990	2990	345
447	20241017	135600	17359180	2990	2990	2990	2990	14
448	20241017	135500	17317320	2990	2990	2990	2990	7
449	20241017	135400	17296390	2990	2990	2990	2990	1100
450	20241017	135300	14007390	2990	2990	2990	2990	21
451	20241017	135200	13944600	2990	2990	2990	2990	8
452	20241017	135100	13920680	2990	2990	2990	2990	15
453	20241017	135000	13875830	2990	2990	2990	2990	7
454	20241017	134900	13854900	2990	2990	2990	2990	14
455	20241017	134800	13813040	2990	2990	2990	2990	14
456	20241017	134700	13771180	2990	2990	2990	2990	15
457	20241017	134600	13726330	3010	3005	3010	3005	2
458	20241017	134500	13720315	2990	2990	2990	2990	21
459	20241017	134400	13657525	2990	2990	2990	2990	0
460	20241017	134300	13657525	2990	2990	2990	2990	23
461	20241017	134200	13588755	2990	2990	2990	2990	0
462	20241017	134100	13588755	2990	2990	2990	2990	21
463	20241017	134000	13525965	2990	2990	2990	2990	7
464	20241017	133900	13505035	2990	2990	2990	2990	14
465	20241017	133800	13463175	2990	2995	2995	2990	7
466	20241017	133700	13442215	2990	2990	2990	2990	0
467	20241017	133600	13442215	2990	2990	2990	2990	22
468	20241017	133500	13376435	2990	2990	2990	2990	7
469	20241017	133400	13355505	2990	2990	2990	2990	14
470	20241017	133300	13313645	2990	2990	2990	2990	7
471	20241017	133200	13292715	2990	2990	2990	2990	15
472	20241017	133100	13247865	2990	2990	2990	2990	7
473	20241017	133000	13226935	2990	2990	2990	2990	14
474	20241017	132900	13185075	2990	2990	2990	2990	7
475	20241017	132800	13164145	2990	2990	2990	2990	22
476	20241017	132700	13098365	2990	2990	2990	2990	0
477	20241017	132600	13098365	2990	2990	2990	2990	22
478	20241017	132500	13032585	2990	2990	2990	2990	0
479	20241017	132400	13032585	2990	2990	2990	2990	21
480	20241017	132300	12969795	2990	2990	2990	2990	7
481	20241017	132200	12948865	2990	2990	2990	2990	15
482	20241017	132100	12904015	2990	2990	2990	2990	8
483	20241017	132000	12880095	2990	2990	2990	2990	0
484	20241017	131900	12880095	2990	2990	2990	2990	30
485	20241017	131800	12790395	2990	2990	2990	2990	7
486	20241017	131700	12769465	2995	2995	2995	2995	6
487	20241017	131600	12751495	2995	2995	2995	2995	7
488	20241017	131500	12730530	2995	2995	2995	2995	14
489	20241017	131400	12688600	2995	2995	2995	2995	7
490	20241017	131300	12667635	2995	2995	2995	2995	15
491	20241017	131200	12622710	2995	2995	2995	2995	8
492	20241017	131100	12598750	2995	2995	2995	2995	21
493	20241017	131000	12535855	2995	2995	2995	2995	0
494	20241017	130900	12535855	2995	2995	2995	2995	21
495	20241017	130800	12472960	2995	2995	2995	2995	0
496	20241017	130700	12472960	2995	2995	2995	2995	23
497	20241017	130600	12404075	2995	2995	2995	2995	0
498	20241017	130500	12404075	2995	2995	2995	2995	21
499	20241017	130400	12341180	2995	2995	2995	2995	7
500	20241017	130300	12320215	2995	2995	2995	2995	0
501	20241017	130200	12320215	2995	2995	2995	2995	22
502	20241017	130100	12254325	2995	2995	2995	2995	0
503	20241017	130000	12254325	2995	2995	2995	2995	21
504	20241017	125900	12191430	2995	2995	2995	2995	7
505	20241017	125800	12170465	2995	2995	2995	2995	14
506	20241017	125700	12128535	2995	2995	2995	2995	7
507	20241017	125600	12107570	2995	2995	2995	2995	15
508	20241017	125500	12062645	2995	2995	2995	2995	7
509	20241017	125400	12041680	2995	2995	2995	2995	14
510	20241017	125300	11999750	2995	2995	2995	2995	8
511	20241017	125200	11975790	2995	2995	2995	2995	22
512	20241017	125100	11909900	2995	2995	2995	2995	0
513	20241017	125000	11909900	2995	2995	2995	2995	21
514	20241017	124900	11847005	2995	2995	2995	2995	0
515	20241017	124800	11847005	2995	2995	2995	2995	22
516	20241017	124700	11781115	2995	2995	2995	2995	7
517	20241017	124600	11760150	2995	2995	2995	2995	0
518	20241017	124500	11760150	2995	2995	2995	2995	22
519	20241017	124400	11694260	2995	2995	2995	2995	7
520	20241017	124300	11673295	2995	3005	3010	2995	16
521	20241017	124200	11625350	3005	3005	3005	3005	1
522	20241017	124100	11622345	2990	2990	2990	2990	22
523	20241017	124000	11556565	2990	2990	2990	2990	7
524	20241017	123900	11535635	2990	2990	2990	2990	14
525	20241017	123800	11493775	2990	2990	2990	2990	7
526	20241017	123700	11472845	2990	2990	2990	2990	15
527	20241017	123600	11427995	2990	2990	2990	2990	8
528	20241017	123500	11404075	2990	2990	2990	2990	21
529	20241017	123400	11341285	2990	2990	2990	2990	0
530	20241017	123300	11341285	2990	2990	2990	2990	30
531	20241017	123200	11251585	3005	3005	3005	3005	0
532	20241017	123100	11251585	3005	2990	3005	2990	114
533	20241017	123000	10909225	2990	2990	2990	2990	8
534	20241017	122900	10885305	2990	2990	2990	2990	0
535	20241017	122800	10885305	2990	2990	2990	2990	30
536	20241017	122700	10795605	2995	2995	2995	2995	0
537	20241017	122600	10795605	2995	2995	2995	2995	14
538	20241017	122500	10753675	2995	2995	2995	2995	0
539	20241017	122400	10753675	2995	2995	2995	2995	146
540	20241017	122300	10316405	2995	2995	2995	2995	7
541	20241017	122200	10295440	2995	2995	2995	2995	15
542	20241017	122100	10250515	2995	2995	2995	2995	8
543	20241017	122000	10226555	2995	2995	2995	2995	14
544	20241017	121900	10184625	2995	2995	2995	2995	7
545	20241017	121800	10163660	2995	2995	2995	2995	22
546	20241017	121700	10097770	2995	2995	2995	2995	0
547	20241017	121600	10097770	2995	2995	2995	2995	22
548	20241017	121500	10031880	2995	2995	2995	2995	0
549	20241017	121400	10031880	2995	2995	2995	2995	22
550	20241017	121300	9965990	2995	2995	2995	2995	8
551	20241017	121200	9942030	2995	2995	2995	2995	0
552	20241017	121100	9942030	2995	2995	2995	2995	22
553	20241017	121000	9876140	2995	2995	2995	2995	0
554	20241017	120900	9876140	2995	2995	2995	2995	21
555	20241017	120800	9813245	2995	2995	2995	2995	0
556	20241017	120700	9813245	2995	2995	2995	2995	30
557	20241017	120600	9723395	3010	3005	3010	3005	10
558	20241017	120500	9693340	2995	2995	3005	2995	26
559	20241017	120400	9615440	3000	3000	3000	3000	5
560	20241017	120300	9600440	3000	2995	3000	2995	15
561	20241017	120200	9555510	2995	2995	2995	2995	7
562	20241017	120100	9534545	2995	2995	2995	2995	22
563	20241017	120000	9468655	2995	2995	2995	2995	1
564	20241017	115900	9465660	2995	2995	2995	2995	21
565	20241017	115800	9402765	2995	2995	2995	2995	0
566	20241017	115700	9402765	2995	2995	2995	2995	23
567	20241017	115600	9333880	2995	2995	2995	2995	8
568	20241017	115500	9309920	2995	2995	2995	2995	0
569	20241017	115400	9309920	2995	2995	2995	2995	21
570	20241017	115300	9247025	2995	2995	2995	2995	0
571	20241017	115200	9247025	2995	2995	2995	2995	23
572	20241017	115100	9178140	2995	2995	2995	2995	0
573	20241017	115000	9178140	2995	2995	2995	2995	33
574	20241017	114900	9079305	2995	2995	2995	2995	7
575	20241017	114800	9058340	2995	2995	2995	2995	14
576	20241017	114700	9016410	2995	2995	2995	2995	7
577	20241017	114600	8995445	2995	2995	2995	2995	15
578	20241017	114500	8950520	2995	2995	2995	2995	7
579	20241017	114400	8929555	2995	2995	2995	2995	27
580	20241017	114300	8848690	2995	2995	2995	2995	0
581	20241017	114200	8848690	2995	2995	2995	2995	22
582	20241017	114100	8782800	2995	2995	2995	2995	0
583	20241017	114000	8782800	2995	2995	2995	2995	7
584	20241017	113900	8761835	3000	3000	3000	3000	0
585	20241017	113800	8761835	3000	3000	3000	3000	0
586	20241017	113700	8761835	3000	3000	3000	3000	1
587	20241017	113600	8758835	3000	3000	3000	3000	0
588	20241017	113500	8758835	3000	3000	3000	3000	0
589	20241017	113400	8758835	3000	3000	3000	3000	0
590	20241017	113300	8758835	3000	3000	3000	3000	223
591	20241017	113200	8089835	3000	3000	3000	3000	0
592	20241017	113100	8089835	3000	3000	3000	3000	0
593	20241017	113000	8089835	3000	3000	3000	3000	0
594	20241017	112900	8089835	3000	3000	3000	3000	0
595	20241017	112800	8089835	3000	3000	3000	3000	0
596	20241017	112700	8089835	3000	3000	3000	3000	0
597	20241017	112600	8089835	3000	3000	3000	3000	0
598	20241017	112500	8089835	3000	3000	3000	3000	0
599	20241017	112400	8089835	3000	3000	3000	3000	0
600	20241017	112300	8089835	3000	3000	3000	3000	0
601	20241017	112200	8089835	3000	3000	3000	3000	0
602	20241017	112100	8089835	3000	3000	3000	3000	0
603	20241017	112000	8089835	3000	3000	3000	3000	0
604	20241017	111900	8089835	3000	3000	3000	3000	0
605	20241017	111800	8089835	3000	3000	3000	3000	0
606	20241017	111700	8089835	3000	3000	3000	3000	0
607	20241017	111600	8089835	3000	3000	3000	3000	1
608	20241017	111500	8086835	3010	3010	3010	3010	0
609	20241017	111400	8086835	3010	3010	3010	3010	0
610	20241017	111300	8086835	3010	3010	3010	3010	0
611	20241017	111200	8086835	3010	3010	3010	3010	0
612	20241017	111100	8086835	3010	3010	3010	3010	0
613	20241017	111000	8086835	3010	3010	3010	3010	0
614	20241017	110900	8086835	3010	3010	3010	3010	0
615	20241017	110800	8086835	3010	3010	3010	3010	0
616	20241017	110700	8086835	3010	3010	3010	3010	0
617	20241017	110600	8086835	3010	3010	3010	3010	0
618	20241017	110500	8086835	3010	3010	3010	3010	0
619	20241017	110400	8086835	3010	3010	3010	3010	0
620	20241017	110300	8086835	3010	3010	3010	3010	0
621	20241017	110200	8086835	3010	3010	3010	3010	0
622	20241017	110100	8086835	3010	3010	3010	3010	0
623	20241017	110000	8086835	3010	3010	3010	3010	0
624	20241017	105900	8086835	3010	3005	3010	3005	4
625	20241017	105800	8074800	3005	3005	3005	3005	275
626	20241017	105700	7248425	3005	3005	3005	3005	171
627	20241017	105600	6734570	3005	3005	3005	3005	0
628	20241017	105500	6734570	3005	3005	3005	3005	0
629	20241017	105400	6734570	3005	3005	3005	3005	0
630	20241017	105300	6734570	3005	3005	3005	3005	0
631	20241017	105200	6734570	3005	3005	3005	3005	0
632	20241017	105100	6734570	3005	3005	3005	3005	0
633	20241017	105000	6734570	3005	3005	3005	3005	0
634	20241017	104900	6734570	3005	3005	3005	3005	0
635	20241017	104800	6734570	3005	3005	3005	3005	0
636	20241017	104700	6734570	3005	3005	3005	3005	0
637	20241017	104600	6734570	3005	3005	3005	3005	0
638	20241017	104500	6734570	3005	3005	3005	3005	0
639	20241017	104400	6734570	3005	2990	3005	2990	21
640	20241017	104300	6671765	2990	2990	2990	2990	0
641	20241017	104200	6671765	2990	2990	2990	2990	0
642	20241017	104100	6671765	2990	2990	2990	2990	0
643	20241017	104000	6671765	2990	2990	2990	2990	0
644	20241017	103900	6671765	2990	2990	2990	2990	0
645	20241017	103800	6671765	2990	2990	2990	2990	0
646	20241017	103700	6671765	2990	2990	2990	2990	271
647	20241017	103600	5861475	3000	3000	3000	3000	0
648	20241017	103500	5861475	3000	3000	3000	3000	0
649	20241017	103400	5861475	3000	2995	3000	2995	350
650	20241017	103300	4813180	2995	2995	2995	2995	0
651	20241017	103200	4813180	2995	2995	2995	2995	0
652	20241017	103100	4813180	2995	2995	2995	2995	0
653	20241017	103000	4813180	2995	2995	2995	2995	0
654	20241017	102900	4813180	2995	2995	2995	2995	0
655	20241017	102800	4813180	2995	2995	2995	2995	0
656	20241017	102700	4813180	2995	2995	2995	2995	0
657	20241017	102600	4813180	2995	2995	2995	2995	0
658	20241017	102500	4813180	2995	2995	2995	2995	0
659	20241017	102400	4813180	2995	2995	2995	2995	0
660	20241017	102300	4813180	2995	2995	2995	2995	0
661	20241017	102200	4813180	2995	2995	2995	2995	0
662	20241017	102100	4813180	2995	2995	2995	2995	0
663	20241017	102000	4813180	2995	2995	2995	2995	0
664	20241017	101900	4813180	2995	2995	2995	2995	0
665	20241017	101800	4813180	2995	2995	2995	2995	0
666	20241017	101700	4813180	2995	2995	2995	2995	0
667	20241017	101600	4813180	2995	2995	2995	2995	0
668	20241017	101500	4813180	2995	2995	2995	2995	0
669	20241017	101400	4813180	2995	2995	2995	2995	0
670	20241017	101300	4813180	2995	2995	2995	2995	0
671	20241017	101200	4813180	2995	2995	2995	2995	20
672	20241017	101100	4753280	2995	2995	2995	2995	370
673	20241017	101000	3645130	2995	2995	2995	2995	0
674	20241017	100900	3645130	2995	2995	2995	2995	0
675	20241017	100800	3645130	2995	2995	2995	2995	0
676	20241017	100700	3645130	2995	2995	2995	2995	0
677	20241017	100600	3645130	2995	2995	2995	2995	50
678	20241017	100500	3495380	2995	2995	2995	2995	0
679	20241017	100400	3495380	2995	2995	2995	2995	1
680	20241017	100300	3492385	2990	2990	2990	2990	0
681	20241017	100200	3492385	2990	2990	2990	2990	0
682	20241017	100100	3492385	2990	2990	2990	2990	1
683	20241017	100000	3489395	2995	3000	3000	2995	49
684	20241017	095900	3342540	3000	3000	3000	3000	0
685	20241017	095800	3342540	3000	3015	3015	3000	686
686	20241017	095700	1284240	3015	3015	3015	3015	0
687	20241017	095600	1284240	3015	3000	3015	3000	32
688	20241017	095500	1188210	2995	2995	2995	2995	0
689	20241017	095400	1188210	2995	2995	2995	2995	0
690	20241017	095300	1188210	2995	2995	2995	2995	0
691	20241017	095200	1188210	2995	2995	2995	2995	0
692	20241017	095100	1188210	2995	2995	2995	2995	0
693	20241017	095000	1188210	2995	2995	2995	2995	0
694	20241017	094900	1188210	2995	2995	2995	2995	0
695	20241017	094800	1188210	2995	2995	2995	2995	61
696	20241017	094700	1005515	2990	2990	2990	2990	0
697	20241017	094600	1005515	2990	2990	2990	2990	10
698	20241017	094500	975615	2990	2990	2990	2990	0
699	20241017	094400	975615	2990	2995	2995	2990	14
700	20241017	094300	933750	3000	3000	3000	3000	0
701	20241017	094200	933750	3000	3000	3000	3000	1
702	20241017	094100	930750	3000	3000	3000	3000	0
703	20241017	094000	930750	3000	3000	3000	3000	4
704	20241017	093900	918750	3000	3000	3000	3000	0
705	20241017	093800	918750	3000	3000	3000	3000	0
706	20241017	093700	918750	3000	3000	3000	3000	0
707	20241017	093600	918750	3000	3000	3000	3000	7
708	20241017	093500	897750	3015	3015	3015	3015	0
709	20241017	093400	897750	3015	3015	3015	3015	0
710	20241017	093300	897750	3015	3015	3015	3015	0
711	20241017	093200	897750	3015	3015	3015	3015	0
712	20241017	093100	897750	3015	3015	3015	3015	0
713	20241017	093000	897750	3015	3015	3015	3015	0
714	20241017	092900	897750	3015	3015	3015	3015	1
715	20241017	092800	894735	2990	2990	2990	2990	0
716	20241017	092700	894735	2990	2990	2990	2990	0
717	20241017	092600	894735	2990	2990	2990	2990	0
718	20241017	092500	894735	2990	2990	2990	2990	0
719	20241017	092400	894735	2990	2990	2990	2990	0
720	20241017	092300	894735	2990	2990	2990	2990	17
721	20241017	092200	843905	2990	2990	2990	2990	5
722	20241017	092100	828955	2990	2990	2990	2990	0
723	20241017	092000	828955	2990	2990	2990	2990	0
724	20241017	091900	828955	2990	2990	2990	2990	0
725	20241017	091800	828955	2990	2990	2990	2990	0
726	20241017	091700	828955	2990	2990	2990	2990	11
727	20241017	091600	796065	2990	2990	2990	2990	1
728	20241017	091500	793075	2990	2990	2990	2990	0
729	20241017	091400	793075	2990	2990	2990	2990	0
730	20241017	091300	793075	2990	2990	2990	2990	0
731	20241017	091200	793075	2990	2990	2990	2990	0
732	20241017	091100	793075	2990	2990	2990	2990	0
733	20241017	091000	793075	2990	2990	2990	2990	0
734	20241017	090900	793075	2990	2990	2990	2990	0
735	20241017	090800	793075	2990	2990	2990	2990	0
736	20241017	090700	793075	2990	2990	2990	2990	0
737	20241017	090600	793075	2990	2990	2990	2990	0
738	20241017	090500	793075	2990	2990	2990	2990	166
739	20241017	090400	296735	3015	2995	3015	2995	40
740	20241017	090300	176915	2990	3000	3000	2990	44
741	20241017	090200	45115	3015	3015	3015	3015	0
742	20241017	090100	45115	3015	3015	3015	3015	0
743	20241017	090000	45115	3015	3015	3015	3005	15