KissMeData/365270/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212500	332713500	5920	5920	5920	5920	112
3	20241017	212400	332713500	5920	5920	5920	5920	0
4	20241017	212300	332713500	5920	5920	5920	5920	0
5	20241017	212200	332713500	5920	5920	5920	5920	0
6	20241017	212100	332713500	5920	5920	5920	5920	0
7	20241017	212000	332713500	5920	5920	5920	5920	0
8	20241017	211900	332713500	5920	5920	5920	5920	0
9	20241017	211800	332713500	5920	5920	5920	5920	0
10	20241017	211700	332713500	5920	5920	5920	5920	0
11	20241017	211600	332713500	5920	5920	5920	5920	0
12	20241017	211500	332713500	5920	5920	5920	5920	0
13	20241017	211400	332713500	5920	5920	5920	5920	0
14	20241017	211300	332713500	5920	5920	5920	5920	0
15	20241017	211200	332713500	5920	5920	5920	5920	0
16	20241017	211100	332713500	5920	5920	5920	5920	0
17	20241017	211000	332713500	5920	5920	5920	5920	0
18	20241017	210900	332713500	5920	5920	5920	5920	0
19	20241017	210800	332713500	5920	5920	5920	5920	0
20	20241017	210700	332713500	5920	5920	5920	5920	0
21	20241017	210600	332713500	5920	5920	5920	5920	0
22	20241017	210500	332713500	5920	5920	5920	5920	0
23	20241017	210400	332713500	5920	5920	5920	5920	0
24	20241017	210300	332713500	5920	5920	5920	5920	0
25	20241017	210200	332713500	5920	5920	5920	5920	0
26	20241017	210100	332713500	5920	5920	5920	5920	0
27	20241017	210000	332713500	5920	5920	5920	5920	0
28	20241017	205900	332713500	5920	5920	5920	5920	0
29	20241017	205800	332713500	5920	5920	5920	5920	0
30	20241017	205700	332713500	5920	5920	5920	5920	0
31	20241017	205600	332713500	5920	5920	5920	5920	0
32	20241017	205500	332713500	5920	5920	5920	5920	112
33	20241017	205400	332713500	5920	5920	5920	5920	0
34	20241017	205300	332713500	5920	5920	5920	5920	0
35	20241017	205200	332713500	5920	5920	5920	5920	0
36	20241017	205100	332713500	5920	5920	5920	5920	0
37	20241017	205000	332713500	5920	5920	5920	5920	0
38	20241017	204900	332713500	5920	5920	5920	5920	0
39	20241017	204800	332713500	5920	5920	5920	5920	0
40	20241017	204700	332713500	5920	5920	5920	5920	0
41	20241017	204600	332713500	5920	5920	5920	5920	0
42	20241017	204500	332713500	5920	5920	5920	5920	0
43	20241017	204400	332713500	5920	5920	5920	5920	0
44	20241017	204300	332713500	5920	5920	5920	5920	0
45	20241017	204200	332713500	5920	5920	5920	5920	0
46	20241017	204100	332713500	5920	5920	5920	5920	0
47	20241017	204000	332713500	5920	5920	5920	5920	0
48	20241017	203900	332713500	5920	5920	5920	5920	0
49	20241017	203800	332713500	5920	5920	5920	5920	0
50	20241017	203700	332713500	5920	5920	5920	5920	0
51	20241017	203600	332713500	5920	5920	5920	5920	0
52	20241017	203500	332713500	5920	5920	5920	5920	0
53	20241017	203400	332713500	5920	5920	5920	5920	0
54	20241017	203300	332713500	5920	5920	5920	5920	0
55	20241017	203200	332713500	5920	5920	5920	5920	0
56	20241017	203100	332713500	5920	5920	5920	5920	0
57	20241017	203000	332713500	5920	5920	5920	5920	0
58	20241017	202900	332713500	5920	5920	5920	5920	0
59	20241017	202800	332713500	5920	5920	5920	5920	0
60	20241017	202700	332713500	5920	5920	5920	5920	0
61	20241017	202600	332713500	5920	5920	5920	5920	0
62	20241017	202500	332713500	5920	5920	5920	5920	112
63	20241017	202400	332713500	5920	5920	5920	5920	0
64	20241017	202300	332713500	5920	5920	5920	5920	0
65	20241017	202200	332713500	5920	5920	5920	5920	0
66	20241017	202100	332713500	5920	5920	5920	5920	0
67	20241017	202000	332713500	5920	5920	5920	5920	0
68	20241017	201900	332713500	5920	5920	5920	5920	0
69	20241017	201800	332713500	5920	5920	5920	5920	0
70	20241017	201700	332713500	5920	5920	5920	5920	0
71	20241017	201600	332713500	5920	5920	5920	5920	0
72	20241017	201500	332713500	5920	5920	5920	5920	0
73	20241017	201400	332713500	5920	5920	5920	5920	0
74	20241017	201300	332713500	5920	5920	5920	5920	0
75	20241017	201200	332713500	5920	5920	5920	5920	0
76	20241017	201100	332713500	5920	5920	5920	5920	0
77	20241017	201000	332713500	5920	5920	5920	5920	0
78	20241017	200900	332713500	5920	5920	5920	5920	0
79	20241017	200800	332713500	5920	5920	5920	5920	0
80	20241017	200700	332713500	5920	5920	5920	5920	0
81	20241017	200600	332713500	5920	5920	5920	5920	0
82	20241017	200500	332713500	5920	5920	5920	5920	0
83	20241017	200400	332713500	5920	5920	5920	5920	0
84	20241017	200300	332713500	5920	5920	5920	5920	0
85	20241017	200200	332713500	5920	5920	5920	5920	0
86	20241017	200100	332713500	5920	5920	5920	5920	0
87	20241017	200000	332713500	5920	5920	5920	5920	0
88	20241017	195900	332713500	5920	5920	5920	5920	0
89	20241017	195800	332713500	5920	5920	5920	5920	0
90	20241017	195700	332713500	5920	5920	5920	5920	0
91	20241017	195600	332713500	5920	5920	5920	5920	0
92	20241017	195500	332713500	5920	5920	5920	5920	112
93	20241017	195400	332713500	5920	5920	5920	5920	0
94	20241017	195300	332713500	5920	5920	5920	5920	0
95	20241017	195200	332713500	5920	5920	5920	5920	0
96	20241017	195100	332713500	5920	5920	5920	5920	0
97	20241017	195000	332713500	5920	5920	5920	5920	0
98	20241017	194900	332713500	5920	5920	5920	5920	0
99	20241017	194800	332713500	5920	5920	5920	5920	0
100	20241017	194700	332713500	5920	5920	5920	5920	0
101	20241017	194600	332713500	5920	5920	5920	5920	0
102	20241017	194500	332713500	5920	5920	5920	5920	0
103	20241017	194400	332713500	5920	5920	5920	5920	0
104	20241017	194300	332713500	5920	5920	5920	5920	0
105	20241017	194200	332713500	5920	5920	5920	5920	0
106	20241017	194100	332713500	5920	5920	5920	5920	0
107	20241017	194000	332713500	5920	5920	5920	5920	0
108	20241017	193900	332713500	5920	5920	5920	5920	0
109	20241017	193800	332713500	5920	5920	5920	5920	0
110	20241017	193700	332713500	5920	5920	5920	5920	0
111	20241017	193600	332713500	5920	5920	5920	5920	0
112	20241017	193500	332713500	5920	5920	5920	5920	0
113	20241017	193400	332713500	5920	5920	5920	5920	0
114	20241017	193300	332713500	5920	5920	5920	5920	0
115	20241017	193200	332713500	5920	5920	5920	5920	0
116	20241017	193100	332713500	5920	5920	5920	5920	0
117	20241017	193000	332713500	5920	5920	5920	5920	0
118	20241017	192900	332713500	5920	5920	5920	5920	0
119	20241017	192800	332713500	5920	5920	5920	5920	0
120	20241017	192700	332713500	5920	5920	5920	5920	0
121	20241017	192600	332713500	5920	5920	5920	5920	0
122	20241017	192500	332713500	5920	5920	5920	5920	112
123	20241017	192400	332713500	5920	5920	5920	5920	0
124	20241017	192300	332713500	5920	5920	5920	5920	0
125	20241017	192200	332713500	5920	5920	5920	5920	0
126	20241017	192100	332713500	5920	5920	5920	5920	0
127	20241017	192000	332713500	5920	5920	5920	5920	0
128	20241017	191900	332713500	5920	5920	5920	5920	0
129	20241017	191800	332713500	5920	5920	5920	5920	0
130	20241017	191700	332713500	5920	5920	5920	5920	0
131	20241017	191600	332713500	5920	5920	5920	5920	0
132	20241017	191500	332713500	5920	5920	5920	5920	0
133	20241017	191400	332713500	5920	5920	5920	5920	0
134	20241017	191300	332713500	5920	5920	5920	5920	0
135	20241017	191200	332713500	5920	5920	5920	5920	0
136	20241017	191100	332713500	5920	5920	5920	5920	0
137	20241017	191000	332713500	5920	5920	5920	5920	0
138	20241017	190900	332713500	5920	5920	5920	5920	0
139	20241017	190800	332713500	5920	5920	5920	5920	0
140	20241017	190700	332713500	5920	5920	5920	5920	0
141	20241017	190600	332713500	5920	5920	5920	5920	0
142	20241017	190500	332713500	5920	5920	5920	5920	0
143	20241017	190400	332713500	5920	5920	5920	5920	0
144	20241017	190300	332713500	5920	5920	5920	5920	0
145	20241017	190200	332713500	5920	5920	5920	5920	0
146	20241017	190100	332713500	5920	5920	5920	5920	0
147	20241017	190000	332713500	5920	5920	5920	5920	0
148	20241017	185900	332713500	5920	5920	5920	5920	0
149	20241017	185800	332713500	5920	5920	5920	5920	0
150	20241017	185700	332713500	5920	5920	5920	5920	0
151	20241017	185600	332713500	5920	5920	5920	5920	0
152	20241017	185500	332713500	5920	5920	5920	5920	112
153	20241017	185400	332713500	5920	5920	5920	5920	0
154	20241017	185300	332713500	5920	5920	5920	5920	0
155	20241017	185200	332713500	5920	5920	5920	5920	0
156	20241017	185100	332713500	5920	5920	5920	5920	0
157	20241017	185000	332713500	5920	5920	5920	5920	0
158	20241017	184900	332713500	5920	5920	5920	5920	0
159	20241017	184800	332713500	5920	5920	5920	5920	0
160	20241017	184700	332713500	5920	5920	5920	5920	0
161	20241017	184600	332713500	5920	5920	5920	5920	0
162	20241017	184500	332713500	5920	5920	5920	5920	0
163	20241017	184400	332713500	5920	5920	5920	5920	0
164	20241017	184300	332713500	5920	5920	5920	5920	0
165	20241017	184200	332713500	5920	5920	5920	5920	0
166	20241017	184100	332713500	5920	5920	5920	5920	0
167	20241017	184000	332713500	5920	5920	5920	5920	0
168	20241017	183900	332713500	5920	5920	5920	5920	0
169	20241017	183800	332713500	5920	5920	5920	5920	0
170	20241017	183700	332713500	5920	5920	5920	5920	0
171	20241017	183600	332713500	5920	5920	5920	5920	0
172	20241017	183500	332713500	5920	5920	5920	5920	0
173	20241017	183400	332713500	5920	5920	5920	5920	0
174	20241017	183300	332713500	5920	5920	5920	5920	0
175	20241017	183200	332713500	5920	5920	5920	5920	0
176	20241017	183100	332713500	5920	5920	5920	5920	0
177	20241017	183000	332713500	5920	5920	5920	5920	0
178	20241017	182900	332713500	5920	5920	5920	5920	0
179	20241017	182800	332713500	5920	5920	5920	5920	0
180	20241017	182700	332713500	5920	5920	5920	5920	0
181	20241017	182600	332713500	5920	5920	5920	5920	0
182	20241017	182500	332713500	5920	5920	5920	5920	112
183	20241017	182400	332713500	5920	5920	5920	5920	0
184	20241017	182300	332713500	5920	5920	5920	5920	0
185	20241017	182200	332713500	5920	5920	5920	5920	0
186	20241017	182100	332713500	5920	5920	5920	5920	0
187	20241017	182000	332713500	5920	5920	5920	5920	0
188	20241017	181900	332713500	5920	5920	5920	5920	0
189	20241017	181800	332713500	5920	5920	5920	5920	0
190	20241017	181700	332713500	5920	5920	5920	5920	0
191	20241017	181600	332713500	5920	5920	5920	5920	0
192	20241017	181500	332713500	5920	5920	5920	5920	0
193	20241017	181400	332713500	5920	5920	5920	5920	0
194	20241017	181300	332713500	5920	5920	5920	5920	0
195	20241017	181200	332713500	5920	5920	5920	5920	0
196	20241017	181100	332713500	5920	5920	5920	5920	0
197	20241017	181000	332713500	5920	5920	5920	5920	0
198	20241017	180900	332713500	5920	5920	5920	5920	0
199	20241017	180800	332713500	5920	5920	5920	5920	0
200	20241017	180700	332713500	5920	5920	5920	5920	0
201	20241017	180600	332713500	5920	5920	5920	5920	0
202	20241017	180500	332713500	5920	5920	5920	5920	0
203	20241017	180400	332713500	5920	5920	5920	5920	0
204	20241017	180300	332713500	5920	5920	5920	5920	0
205	20241017	180200	332713500	5920	5920	5920	5920	0
206	20241017	180100	332713500	5920	5920	5920	5920	0
207	20241017	180000	332713500	5920	5920	5920	5920	0
208	20241017	175900	332713500	5920	5920	5920	5920	0
209	20241017	175800	332713500	5920	5920	5920	5920	0
210	20241017	175700	332713500	5920	5920	5920	5920	0
211	20241017	175600	332713500	5920	5920	5920	5920	0
212	20241017	175500	332713500	5920	5920	5920	5920	112
213	20241017	175400	332713500	5920	5920	5920	5920	0
214	20241017	175300	332713500	5920	5920	5920	5920	0
215	20241017	175200	332713500	5920	5920	5920	5920	0
216	20241017	175100	332713500	5920	5920	5920	5920	0
217	20241017	175000	332713500	5920	5920	5920	5920	0
218	20241017	174900	332713500	5920	5920	5920	5920	0
219	20241017	174800	332713500	5920	5920	5920	5920	0
220	20241017	174700	332713500	5920	5920	5920	5920	0
221	20241017	174600	332713500	5920	5920	5920	5920	0
222	20241017	174500	332713500	5920	5920	5920	5920	0
223	20241017	174400	332713500	5920	5920	5920	5920	0
224	20241017	174300	332713500	5920	5920	5920	5920	0
225	20241017	174200	332713500	5920	5920	5920	5920	0
226	20241017	174100	332713500	5920	5920	5920	5920	0
227	20241017	174000	332713500	5920	5920	5920	5920	0
228	20241017	173900	332713500	5920	5920	5920	5920	0
229	20241017	173800	332713500	5920	5920	5920	5920	0
230	20241017	173700	332713500	5920	5920	5920	5920	0
231	20241017	173600	332713500	5920	5920	5920	5920	0
232	20241017	173500	332713500	5920	5920	5920	5920	0
233	20241017	173400	332713500	5920	5920	5920	5920	0
234	20241017	173300	332713500	5920	5920	5920	5920	0
235	20241017	173200	332713500	5920	5920	5920	5920	0
236	20241017	173100	332713500	5920	5920	5920	5920	0
237	20241017	173000	332713500	5920	5920	5920	5920	0
238	20241017	172900	332713500	5920	5920	5920	5920	0
239	20241017	172800	332713500	5920	5920	5920	5920	0
240	20241017	172700	332713500	5920	5920	5920	5920	0
241	20241017	172600	332713500	5920	5920	5920	5920	0
242	20241017	172500	332713500	5920	5920	5920	5920	112
243	20241017	172400	332713500	5920	5920	5920	5920	0
244	20241017	172300	332713500	5920	5920	5920	5920	0
245	20241017	172200	332713500	5920	5920	5920	5920	0
246	20241017	172100	332713500	5920	5920	5920	5920	0
247	20241017	172000	332713500	5920	5920	5920	5920	0
248	20241017	171900	332713500	5920	5920	5920	5920	0
249	20241017	171800	332713500	5920	5920	5920	5920	0
250	20241017	171700	332713500	5920	5920	5920	5920	0
251	20241017	171600	332713500	5920	5920	5920	5920	0
252	20241017	171500	332713500	5920	5920	5920	5920	0
253	20241017	171400	332713500	5920	5920	5920	5920	0
254	20241017	171300	332713500	5920	5920	5920	5920	0
255	20241017	171200	332713500	5920	5920	5920	5920	0
256	20241017	171100	332713500	5920	5920	5920	5920	0
257	20241017	171000	332713500	5920	5920	5920	5920	0
258	20241017	170900	332713500	5920	5920	5920	5920	0
259	20241017	170800	332713500	5920	5920	5920	5920	0
260	20241017	170700	332713500	5920	5920	5920	5920	0
261	20241017	170600	332713500	5920	5920	5920	5920	0
262	20241017	170500	332713500	5920	5920	5920	5920	0
263	20241017	170400	332713500	5920	5920	5920	5920	0
264	20241017	170300	332713500	5920	5920	5920	5920	0
265	20241017	170200	332713500	5920	5920	5920	5920	0
266	20241017	170100	332713500	5920	5920	5920	5920	0
267	20241017	170000	332713500	5920	5920	5920	5920	0
268	20241017	165900	332713500	5920	5920	5920	5920	0
269	20241017	165800	332713500	5920	5920	5920	5920	0
270	20241017	165700	332713500	5920	5920	5920	5920	0
271	20241017	165600	332713500	5920	5920	5920	5920	0
272	20241017	165500	332713500	5920	5920	5920	5920	112
273	20241017	165400	332713500	5920	5920	5920	5920	0
274	20241017	165300	332713500	5920	5920	5920	5920	0
275	20241017	165200	332713500	5920	5920	5920	5920	0
276	20241017	165100	332713500	5920	5920	5920	5920	0
277	20241017	165000	332713500	5920	5920	5920	5920	0
278	20241017	164900	332713500	5920	5920	5920	5920	0
279	20241017	164800	332713500	5920	5920	5920	5920	0
280	20241017	164700	332713500	5920	5920	5920	5920	0
281	20241017	164600	332713500	5920	5920	5920	5920	0
282	20241017	164500	332713500	5920	5920	5920	5920	0
283	20241017	164400	332713500	5920	5920	5920	5920	0
284	20241017	164300	332713500	5920	5920	5920	5920	0
285	20241017	164200	332713500	5920	5920	5920	5920	0
286	20241017	164100	332713500	5920	5920	5920	5920	0
287	20241017	164000	332713500	5920	5920	5920	5920	0
288	20241017	163900	332713500	5920	5920	5920	5920	0
289	20241017	163800	332713500	5920	5920	5920	5920	0
290	20241017	163700	332713500	5920	5920	5920	5920	0
291	20241017	163600	332713500	5920	5920	5920	5920	0
292	20241017	163500	332713500	5920	5920	5920	5920	0
293	20241017	163400	332713500	5920	5920	5920	5920	0
294	20241017	163300	332713500	5920	5920	5920	5920	0
295	20241017	163200	332713500	5920	5920	5920	5920	0
296	20241017	163100	332713500	5920	5920	5920	5920	0
297	20241017	163000	332713500	5920	5920	5920	5920	0
298	20241017	162900	332713500	5920	5920	5920	5920	0
299	20241017	162800	332713500	5920	5920	5920	5920	0
300	20241017	162700	332713500	5920	5920	5920	5920	0
301	20241017	162600	332713500	5920	5920	5920	5920	0
302	20241017	162500	332713500	5920	5920	5920	5920	112
303	20241017	162400	332713500	5920	5920	5920	5920	0
304	20241017	162300	332713500	5920	5920	5920	5920	0
305	20241017	162200	332713500	5920	5920	5920	5920	0
306	20241017	162100	332713500	5920	5920	5920	5920	0
307	20241017	162000	332713500	5920	5920	5920	5920	0
308	20241017	161900	332713500	5920	5920	5920	5920	0
309	20241017	161800	332713500	5920	5920	5920	5920	0
310	20241017	161700	332713500	5920	5920	5920	5920	0
311	20241017	161600	332713500	5920	5920	5920	5920	0
312	20241017	161500	332713500	5920	5920	5920	5920	0
313	20241017	161400	332713500	5920	5920	5920	5920	0
314	20241017	161300	332713500	5920	5920	5920	5920	0
315	20241017	161200	332713500	5920	5920	5920	5920	0
316	20241017	161100	332713500	5920	5920	5920	5920	0
317	20241017	161000	332713500	5920	5920	5920	5920	0
318	20241017	160900	332713500	5920	5920	5920	5920	0
319	20241017	160800	332713500	5920	5920	5920	5920	0
320	20241017	160700	332713500	5920	5920	5920	5920	0
321	20241017	160600	332713500	5920	5920	5920	5920	0
322	20241017	160500	332713500	5920	5920	5920	5920	0
323	20241017	160400	332713500	5920	5920	5920	5920	0
324	20241017	160300	332713500	5920	5920	5920	5920	0
325	20241017	160200	332713500	5920	5920	5920	5920	0
326	20241017	160100	332713500	5920	5920	5920	5920	0
327	20241017	160000	332713500	5920	5920	5920	5920	0
328	20241017	155900	332713500	5920	5920	5920	5920	0
329	20241017	155800	332713500	5920	5920	5920	5920	0
330	20241017	155700	332713500	5920	5920	5920	5920	0
331	20241017	155600	332713500	5920	5920	5920	5920	0
332	20241017	155500	332713500	5920	5920	5920	5920	112
333	20241017	155400	332713500	5920	5920	5920	5920	0
334	20241017	155300	332713500	5920	5920	5920	5920	0
335	20241017	155200	332713500	5920	5920	5920	5920	0
336	20241017	155100	332713500	5920	5920	5920	5920	0
337	20241017	155000	332713500	5920	5920	5920	5920	0
338	20241017	154900	332713500	5920	5920	5920	5920	0
339	20241017	154800	332713500	5920	5920	5920	5920	0
340	20241017	154700	332713500	5920	5920	5920	5920	0
341	20241017	154600	332713500	5920	5920	5920	5920	0
342	20241017	154500	332713500	5920	5920	5920	5920	0
343	20241017	154400	332713500	5920	5920	5920	5920	0
344	20241017	154300	332713500	5920	5920	5920	5920	0
345	20241017	154200	332713500	5920	5920	5920	5920	0
346	20241017	154100	332713500	5920	5920	5920	5920	0
347	20241017	154000	332713500	5920	5920	5920	5920	0
348	20241017	153900	332713500	5920	5920	5920	5920	0
349	20241017	153800	332713500	5920	5920	5920	5920	0
350	20241017	153700	332713500	5920	5920	5920	5920	0
351	20241017	153600	332713500	5920	5920	5920	5920	0
352	20241017	153500	332713500	5920	5920	5920	5920	0
353	20241017	153400	332713500	5920	5920	5920	5920	0
354	20241017	153300	332713500	5920	5920	5920	5920	0
355	20241017	153200	332713500	5920	5920	5920	5920	0
356	20241017	153100	332713500	5920	5920	5920	5920	0
357	20241017	153000	332713500	5920	5920	5920	5920	112
358	20241017	152900	332050460	5910	5910	5910	5910	0
359	20241017	152800	332050460	5910	5910	5910	5910	0
360	20241017	152700	332050460	5910	5910	5910	5910	0
361	20241017	152600	332050460	5910	5910	5910	5910	0
362	20241017	152500	332050460	5910	5910	5910	5910	0
363	20241017	152400	332050460	5910	5910	5910	5910	0
364	20241017	152300	332050460	5910	5910	5910	5910	0
365	20241017	152200	332050460	5910	5910	5910	5910	0
366	20241017	152100	332050460	5910	5910	5910	5910	0
367	20241017	152000	332050460	5910	5910	5910	5910	0
368	20241017	151900	332050460	5910	5920	5920	5910	147
369	20241017	151800	331181670	5920	5910	5920	5910	11
370	20241017	151700	331116630	5920	5920	5920	5920	0
371	20241017	151600	331116630	5920	5920	5920	5920	20
372	20241017	151500	330998230	5920	5920	5920	5920	0
373	20241017	151400	330998230	5920	5920	5920	5920	3
374	20241017	151300	330980470	5920	5920	5920	5920	2
375	20241017	151200	330968630	5910	5910	5910	5910	0
376	20241017	151100	330968630	5910	5910	5910	5910	0
377	20241017	151000	330968630	5910	5910	5910	5910	0
378	20241017	150900	330968630	5910	5910	5920	5910	1031
379	20241017	150800	324875390	5920	5920	5920	5920	0
380	20241017	150700	324875390	5920	5920	5920	5920	1
381	20241017	150600	324869470	5920	5920	5920	5920	1
382	20241017	150500	324863550	5920	5920	5920	5920	0
383	20241017	150400	324863550	5920	5920	5920	5920	0
384	20241017	150300	324863550	5920	5920	5920	5920	1
385	20241017	150200	324857630	5920	5920	5920	5920	1
386	20241017	150100	324851710	5920	5920	5920	5920	80
387	20241017	150000	324378110	5910	5910	5910	5910	0
388	20241017	145900	324378110	5910	5910	5910	5910	0
389	20241017	145800	324378110	5910	5910	5910	5910	84
390	20241017	145700	323881670	5920	5920	5920	5920	0
391	20241017	145600	323881670	5920	5920	5920	5920	204
392	20241017	145500	322673990	5920	5920	5920	5920	0
393	20241017	145400	322673990	5920	5920	5920	5920	0
394	20241017	145300	322673990	5920	5920	5920	5920	0
395	20241017	145200	322673990	5920	5940	5940	5920	3
396	20241017	145100	322656210	5940	5940	5940	5940	0
397	20241017	145000	322656210	5940	5940	5940	5940	0
398	20241017	144900	322656210	5940	5940	5940	5940	0
399	20241017	144800	322656210	5940	5940	5940	5940	0
400	20241017	144700	322656210	5940	5940	5940	5940	0
401	20241017	144600	322656210	5940	5940	5940	5940	0
402	20241017	144500	322656210	5940	5940	5940	5940	0
403	20241017	144400	322656210	5940	5930	5940	5930	1250
404	20241017	144300	315234580	5930	5930	5930	5930	0
405	20241017	144200	315234580	5930	5930	5930	5930	0
406	20241017	144100	315234580	5930	5930	5930	5930	0
407	20241017	144000	315234580	5930	5930	5930	5930	1
408	20241017	143900	315228650	5900	5910	5910	5900	102
409	20241017	143800	314625840	5930	5930	5930	5930	1
410	20241017	143700	314619910	5890	5890	5890	5890	0
411	20241017	143600	314619910	5890	5890	5890	5890	1
412	20241017	143500	314614020	5930	5910	5930	5900	6519
413	20241017	143400	276121570	5910	5910	5910	5910	0
414	20241017	143300	276121570	5910	5910	5910	5910	0
415	20241017	143200	276121570	5910	5910	5910	5910	9
416	20241017	143100	276068380	5910	5910	5910	5910	0
417	20241017	143000	276068380	5910	5910	5910	5910	1
418	20241017	142900	276062470	5910	5910	5910	5910	0
419	20241017	142800	276062470	5910	5910	5910	5910	18
420	20241017	142700	275956090	5940	5940	5940	5940	1
421	20241017	142600	275950150	5920	5920	5920	5920	0
422	20241017	142500	275950150	5920	5920	5920	5920	0
423	20241017	142400	275950150	5920	5920	5920	5920	2000
424	20241017	142300	264110150	5930	5930	5930	5930	0
425	20241017	142200	264110150	5930	5930	5930	5930	260
426	20241017	142100	262568350	5930	5930	5930	5930	1
427	20241017	142000	262562420	5930	5930	5930	5930	0
428	20241017	141900	262562420	5930	5930	5930	5930	739
429	20241017	141800	258180150	5930	5930	5930	5930	0
430	20241017	141700	258180150	5930	5930	5930	5930	0
431	20241017	141600	258180150	5930	5930	5930	5930	0
432	20241017	141500	258180150	5930	5930	5930	5930	0
433	20241017	141400	258180150	5930	5930	5930	5930	440
434	20241017	141300	255570950	5930	5930	5930	5930	0
435	20241017	141200	255570950	5930	5930	5930	5930	0
436	20241017	141100	255570950	5930	5930	5930	5930	0
437	20241017	141000	255570950	5930	5930	5930	5930	209
438	20241017	140900	254331580	5930	5930	5930	5930	100
439	20241017	140800	253738580	5930	5930	5930	5930	0
440	20241017	140700	253738580	5930	5930	5930	5930	0
441	20241017	140600	253738580	5930	5930	5930	5930	277
442	20241017	140500	252095970	5930	5930	5930	5930	381
443	20241017	140400	249836640	5930	5930	5930	5930	0
444	20241017	140300	249836640	5930	5930	5930	5930	0
445	20241017	140200	249836640	5930	5930	5930	5930	340
446	20241017	140100	247820440	5930	5930	5930	5930	2
447	20241017	140000	247808580	5920	5920	5920	5920	0
448	20241017	135900	247808580	5920	5920	5920	5920	0
449	20241017	135800	247808580	5920	5920	5920	5920	0
450	20241017	135700	247808580	5920	5920	5920	5920	0
451	20241017	135600	247808580	5920	5920	5920	5920	0
452	20241017	135500	247808580	5920	5940	5940	5920	9
453	20241017	135400	247755240	5930	5930	5930	5930	283
454	20241017	135300	246077050	5940	5940	5940	5940	0
455	20241017	135200	246077050	5940	5940	5940	5940	5
456	20241017	135100	246047350	5940	5940	5940	5940	0
457	20241017	135000	246047350	5940	5940	5940	5940	0
458	20241017	134900	246047350	5940	5940	5940	5940	0
459	20241017	134800	246047350	5940	5940	5940	5940	336
460	20241017	134700	244051510	5920	5920	5920	5920	0
461	20241017	134600	244051510	5920	5920	5920	5920	0
462	20241017	134500	244051510	5920	5920	5920	5920	0
463	20241017	134400	244051510	5920	5940	5940	5920	180
464	20241017	134300	242983310	5950	5950	5950	5950	0
465	20241017	134200	242983310	5950	5950	5950	5950	0
466	20241017	134100	242983310	5950	5950	5950	5950	0
467	20241017	134000	242983310	5950	5950	5950	5950	1
468	20241017	133900	242977360	5930	5930	5930	5930	0
469	20241017	133800	242977360	5930	5930	5930	5930	400
470	20241017	133700	240605360	5960	5960	5960	5960	0
471	20241017	133600	240605360	5960	5960	5960	5960	0
472	20241017	133500	240605360	5960	5960	5960	5960	0
473	20241017	133400	240605360	5960	5960	5960	5960	0
474	20241017	133300	240605360	5960	5960	5960	5960	0
475	20241017	133200	240605360	5960	5960	5960	5960	504
476	20241017	133100	237601520	5960	5960	5960	5960	0
477	20241017	133000	237601520	5960	5960	5960	5960	561
478	20241017	132900	234257960	5960	5960	5960	5960	0
479	20241017	132800	234257960	5960	5950	5960	5950	2
480	20241017	132700	234246050	5940	5940	5940	5940	211
481	20241017	132600	232992710	5960	5960	5960	5960	0
482	20241017	132500	232992710	5960	5960	5960	5960	0
483	20241017	132400	232992710	5960	5960	5960	5960	0
484	20241017	132300	232992710	5960	5960	5960	5960	0
485	20241017	132200	232992710	5960	5960	5960	5960	0
486	20241017	132100	232992710	5960	5960	5960	5960	8
487	20241017	132000	232945030	5960	5960	5960	5960	0
488	20241017	131900	232945030	5960	5960	5960	5960	0
489	20241017	131800	232945030	5960	5960	5960	5960	0
490	20241017	131700	232945030	5960	5960	5960	5960	0
491	20241017	131600	232945030	5960	5950	5960	5950	200
492	20241017	131500	231754080	5960	5960	5960	5960	0
493	20241017	131400	231754080	5960	5960	5960	5960	0
494	20241017	131300	231754080	5960	5960	5960	5960	4
495	20241017	131200	231730240	5950	5950	5950	5950	0
496	20241017	131100	231730240	5950	5950	5950	5950	0
497	20241017	131000	231730240	5950	5950	5950	5950	0
498	20241017	130900	231730240	5950	5950	5950	5950	0
499	20241017	130800	231730240	5950	5950	5950	5950	0
500	20241017	130700	231730240	5950	5950	5950	5950	0
501	20241017	130600	231730240	5950	5950	5950	5950	10
502	20241017	130500	231670740	5960	5960	5960	5960	0
503	20241017	130400	231670740	5960	5960	5960	5960	0
504	20241017	130300	231670740	5960	5960	5960	5960	5
505	20241017	130200	231640940	5960	5940	5960	5940	142
506	20241017	130100	230794640	5940	5940	5940	5940	0
507	20241017	130000	230794640	5940	5940	5940	5940	169
508	20241017	125900	229790780	5960	5960	5960	5960	0
509	20241017	125800	229790780	5960	5960	5960	5960	130
510	20241017	125700	229015980	5970	5970	5970	5970	0
511	20241017	125600	229015980	5970	5970	5970	5970	0
512	20241017	125500	229015980	5970	5970	5970	5970	9
513	20241017	125400	228962250	5940	5950	5950	5940	26
514	20241017	125300	228807770	5950	5950	5950	5950	0
515	20241017	125200	228807770	5950	5950	5950	5950	46
516	20241017	125100	228534070	5950	5960	5960	5950	60
517	20241017	125000	228176890	5960	5960	5960	5960	22
518	20241017	124900	228045770	5960	5960	5960	5960	0
519	20241017	124800	228045770	5960	5970	5970	5960	222
520	20241017	124700	226721040	5990	5990	5990	5990	0
521	20241017	124600	226721040	5990	5990	5990	5990	0
522	20241017	124500	226721040	5990	5990	5990	5990	0
523	20241017	124400	226721040	5990	5990	5990	5990	916
524	20241017	124300	221234200	5990	5980	5990	5980	6
525	20241017	124200	221198310	5970	5970	5970	5970	142
526	20241017	124100	220350570	5970	5970	5970	5970	281
527	20241017	124000	218673000	5990	5990	5990	5990	0
528	20241017	123900	218673000	5990	5990	5990	5990	0
529	20241017	123800	218673000	5990	5990	5990	5990	2
530	20241017	123700	218661020	5990	5990	5990	5990	0
531	20241017	123600	218661020	5990	5990	5990	5990	0
532	20241017	123500	218661020	5990	5990	5990	5990	0
533	20241017	123400	218661020	5990	5990	5990	5990	10
534	20241017	123300	218601120	5990	5990	5990	5990	32
535	20241017	123200	218409440	5990	5990	5990	5990	0
536	20241017	123100	218409440	5990	5990	5990	5990	0
537	20241017	123000	218409440	5990	5990	5990	5990	37
538	20241017	122900	218187810	5990	5980	5990	5980	16
539	20241017	122800	218092070	5980	5980	5980	5980	0
540	20241017	122700	218092070	5980	5980	5980	5980	5
541	20241017	122600	218062170	5980	5980	5980	5980	0
542	20241017	122500	218062170	5980	5970	5980	5970	1153
543	20241017	122400	211178750	5960	5960	5960	5960	0
544	20241017	122300	211178750	5960	5950	5960	5950	287
545	20241017	122200	209468330	5960	5960	5960	5960	0
546	20241017	122100	209468330	5960	5960	5960	5960	20
547	20241017	122000	209349130	5960	5960	5960	5960	0
548	20241017	121900	209349130	5960	5960	5970	5960	160
549	20241017	121800	208395420	5960	5950	5960	5950	670
550	20241017	121700	204404080	5950	5950	5950	5950	0
551	20241017	121600	204404080	5950	5950	5960	5930	5349
552	20241017	121500	172656470	5950	5950	5950	5950	0
553	20241017	121400	172656470	5950	5950	5950	5950	0
554	20241017	121300	172656470	5950	5950	5950	5950	0
555	20241017	121200	172656470	5950	5950	5950	5950	0
556	20241017	121100	172656470	5950	5950	5950	5950	5
557	20241017	121000	172626720	5950	5950	5950	5950	0
558	20241017	120900	172626720	5950	5950	5950	5950	21
559	20241017	120800	172501770	5960	5960	5960	5960	0
560	20241017	120700	172501770	5960	5960	5960	5960	92
561	20241017	120600	171953450	5950	5950	5950	5950	0
562	20241017	120500	171953450	5950	5950	5950	5950	910
563	20241017	120400	166538950	5950	5950	5950	5950	0
564	20241017	120300	166538950	5950	5950	5950	5950	0
565	20241017	120200	166538950	5950	5950	5950	5950	260
566	20241017	120100	164991950	5960	5960	5960	5960	0
567	20241017	120000	164991950	5960	5920	5960	5920	701
568	20241017	115900	160841990	5960	5930	5960	5930	1905
569	20241017	115800	149545190	5970	5960	5970	5960	100
570	20241017	115700	148949140	5950	5940	5950	5940	1854
571	20241017	115600	137934440	5910	5910	5910	5910	0
572	20241017	115500	137934440	5910	5910	5910	5910	0
573	20241017	115400	137934440	5910	5910	5910	5910	0
574	20241017	115300	137934440	5910	5910	5910	5910	0
575	20241017	115200	137934440	5910	5910	5910	5910	0
576	20241017	115100	137934440	5910	5910	5910	5910	0
577	20241017	115000	137934440	5910	5950	5950	5910	2600
578	20241017	114900	122544630	5960	5960	5960	5960	0
579	20241017	114800	122544630	5960	5960	5960	5960	0
580	20241017	114700	122544630	5960	5960	5960	5960	0
581	20241017	114600	122544630	5960	5960	5960	5960	0
582	20241017	114500	122544630	5960	5960	5960	5960	0
583	20241017	114400	122544630	5960	5960	5960	5960	100
584	20241017	114300	121948630	5960	5950	5960	5950	9
585	20241017	114200	121895000	5960	5960	5960	5960	0
586	20241017	114100	121895000	5960	5960	5960	5960	41
587	20241017	114000	121650640	5960	5960	5960	5960	0
588	20241017	113900	121650640	5960	5940	5960	5940	141
589	20241017	113800	120810500	5970	5970	5970	5970	0
590	20241017	113700	120810500	5970	5970	5970	5970	121
591	20241017	113600	120088130	5970	5970	5970	5970	0
592	20241017	113500	120088130	5970	5970	5970	5970	0
593	20241017	113400	120088130	5970	5970	5970	5970	0
594	20241017	113300	120088130	5970	5970	5970	5970	0
595	20241017	113200	120088130	5970	5960	5970	5960	2225
596	20241017	113100	106806350	5930	5940	5940	5930	820
597	20241017	113000	101943730	5960	5960	5960	5960	84
598	20241017	112900	101443090	5960	5960	5960	5960	0
599	20241017	112800	101443090	5960	5960	5960	5960	0
600	20241017	112700	101443090	5960	5960	5960	5960	0
601	20241017	112600	101443090	5960	5960	5960	5960	0
602	20241017	112500	101443090	5960	5960	5960	5960	200
603	20241017	112400	100251090	5960	5960	5960	5960	18
604	20241017	112300	100143810	5950	5950	5950	5950	507
605	20241017	112200	97127160	5940	5940	5940	5940	123
606	20241017	112100	96396540	5920	5930	5930	5920	1510
607	20241017	112000	87448710	5950	5950	5950	5950	2
608	20241017	111900	87436810	5950	5950	5950	5950	0
609	20241017	111800	87436810	5950	5950	5950	5950	0
610	20241017	111700	87436810	5950	5950	5950	5950	0
611	20241017	111600	87436810	5950	5920	5950	5900	1109
612	20241017	111500	80881210	5920	5920	5920	5920	0
613	20241017	111400	80881210	5920	5920	5920	5920	0
614	20241017	111300	80881210	5920	5920	5920	5920	10
615	20241017	111200	80822010	5930	5930	5930	5930	100
616	20241017	111100	80229010	5960	5960	5960	5960	1
617	20241017	111000	80223050	5970	5970	5970	5970	1
618	20241017	110900	80217080	5960	5960	5960	5960	172
619	20241017	110800	79191960	5970	5970	5970	5970	78
620	20241017	110700	78726300	5960	5960	5960	5960	0
621	20241017	110600	78726300	5960	5930	5960	5930	471
622	20241017	110500	75925170	5920	5920	5920	5920	0
623	20241017	110400	75925170	5920	5920	5920	5920	422
624	20241017	110300	73426930	5920	5920	5920	5920	0
625	20241017	110200	73426930	5920	5920	5920	5920	1
626	20241017	110100	73421010	5900	5900	5900	5900	0
627	20241017	110000	73421010	5900	5900	5900	5900	0
628	20241017	105900	73421010	5900	5900	5900	5900	0
629	20241017	105800	73421010	5900	5900	5900	5900	1
630	20241017	105700	73415110	5900	5900	5900	5900	0
631	20241017	105600	73415110	5900	5900	5900	5900	270
632	20241017	105500	71822110	5890	5890	5890	5890	0
633	20241017	105400	71822110	5890	5890	5890	5890	159
634	20241017	105300	70885600	5870	5870	5870	5870	0
635	20241017	105200	70885600	5870	5870	5870	5870	0
636	20241017	105100	70885600	5870	5870	5870	5870	5
637	20241017	105000	70856250	5870	5870	5870	5870	0
638	20241017	104900	70856250	5870	5870	5870	5870	0
639	20241017	104800	70856250	5870	5890	5890	5870	13
640	20241017	104700	70779920	5870	5870	5870	5870	418
641	20241017	104600	68326260	5870	5870	5870	5870	0
642	20241017	104500	68326260	5870	5870	5870	5870	0
643	20241017	104400	68326260	5870	5870	5870	5870	0
644	20241017	104300	68326260	5870	5870	5870	5870	0
645	20241017	104200	68326260	5870	5870	5870	5870	600
646	20241017	104100	64804260	5880	5880	5880	5880	33
647	20241017	104000	64610220	5880	5880	5880	5880	226
648	20241017	103900	63281340	5880	5880	5880	5880	0
649	20241017	103800	63281340	5880	5880	5880	5880	10
650	20241017	103700	63222540	5860	5860	5860	5860	129
651	20241017	103600	62466600	5860	5860	5860	5860	0
652	20241017	103500	62466600	5860	5860	5860	5860	0
653	20241017	103400	62466600	5860	5860	5860	5860	40
654	20241017	103300	62232200	5860	5860	5860	5860	0
655	20241017	103200	62232200	5860	5860	5860	5860	0
656	20241017	103100	62232200	5860	5860	5860	5860	170
657	20241017	103000	61236000	5860	5860	5860	5860	0
658	20241017	102900	61236000	5860	5860	5860	5860	0
659	20241017	102800	61236000	5860	5870	5870	5860	773
660	20241017	102700	56703150	5870	5870	5870	5870	0
661	20241017	102600	56703150	5870	5870	5870	5870	0
662	20241017	102500	56703150	5870	5870	5870	5870	0
663	20241017	102400	56703150	5870	5870	5870	5870	0
664	20241017	102300	56703150	5870	5870	5870	5870	0
665	20241017	102200	56703150	5870	5870	5870	5870	0
666	20241017	102100	56703150	5870	5870	5870	5870	0
667	20241017	102000	56703150	5870	5870	5870	5870	0
668	20241017	101900	56703150	5870	5870	5870	5870	0
669	20241017	101800	56703150	5870	5870	5870	5870	0
670	20241017	101700	56703150	5870	5870	5870	5870	0
671	20241017	101600	56703150	5870	5870	5870	5870	0
672	20241017	101500	56703150	5870	5870	5870	5870	5
673	20241017	101400	56673800	5860	5860	5860	5860	0
674	20241017	101300	56673800	5860	5860	5860	5860	160
675	20241017	101200	55736200	5860	5860	5860	5860	0
676	20241017	101100	55736200	5860	5860	5860	5860	0
677	20241017	101000	55736200	5860	5860	5860	5860	0
678	20241017	100900	55736200	5860	5860	5860	5860	131
679	20241017	100800	54968540	5860	5860	5860	5860	0
680	20241017	100700	54968540	5860	5860	5860	5860	6
681	20241017	100600	54933380	5860	5860	5860	5860	54
682	20241017	100500	54616940	5860	5860	5860	5860	106
683	20241017	100400	53995780	5860	5860	5860	5860	95
684	20241017	100300	53439080	5870	5870	5870	5870	0
685	20241017	100200	53439080	5870	5870	5870	5870	2
686	20241017	100100	53427340	5860	5860	5860	5860	0
687	20241017	100000	53427340	5860	5860	5860	5860	627
688	20241017	095900	49753120	5860	5860	5860	5860	300
689	20241017	095800	47995120	5870	5870	5870	5870	81
690	20241017	095700	47519650	5870	5870	5870	5870	777
691	20241017	095600	42958660	5880	5880	5880	5880	0
692	20241017	095500	42958660	5880	5880	5880	5880	75
693	20241017	095400	42517660	5870	5870	5870	5870	308
694	20241017	095300	40709700	5870	5870	5870	5870	0
695	20241017	095200	40709700	5870	5870	5870	5870	0
696	20241017	095100	40709700	5870	5880	5880	5870	1020
697	20241017	095000	34718980	5890	5890	5890	5890	0
698	20241017	094900	34718980	5890	5890	5890	5890	0
699	20241017	094800	34718980	5890	5890	5890	5880	264
700	20241017	094700	33166130	5890	5890	5890	5890	28
701	20241017	094600	33001210	5890	5890	5890	5890	0
702	20241017	094500	33001210	5890	5890	5890	5890	0
703	20241017	094400	33001210	5890	5880	5890	5880	2
704	20241017	094300	32989440	5890	5890	5890	5890	0
705	20241017	094200	32989440	5890	5890	5890	5890	0
706	20241017	094100	32989440	5890	5890	5890	5890	3
707	20241017	094000	32971770	5890	5890	5890	5890	6
708	20241017	093900	32936430	5880	5880	5880	5870	312
709	20241017	093800	31104050	5890	5890	5890	5890	2
710	20241017	093700	31092270	5890	5890	5890	5890	287
711	20241017	093600	29401840	5900	5900	5900	5900	0
712	20241017	093500	29401840	5900	5900	5900	5900	0
713	20241017	093400	29401840	5900	5900	5900	5900	0
714	20241017	093300	29401840	5900	5910	5910	5900	374
715	20241017	093200	27195040	5910	5910	5910	5910	0
716	20241017	093100	27195040	5910	5910	5910	5910	0
717	20241017	093000	27195040	5910	5910	5910	5910	10
718	20241017	092900	27135940	5900	5900	5900	5900	0
719	20241017	092800	27135940	5900	5900	5900	5900	0
720	20241017	092700	27135940	5900	5900	5900	5900	0
721	20241017	092600	27135940	5900	5900	5900	5900	0
722	20241017	092500	27135940	5900	5920	5920	5900	1675
723	20241017	092400	17238430	5920	5920	5920	5920	200
724	20241017	092300	16054430	5900	5900	5900	5900	0
725	20241017	092200	16054430	5900	5900	5900	5900	1
726	20241017	092100	16048530	5900	5900	5900	5900	0
727	20241017	092000	16048530	5900	5900	5900	5900	143
728	20241017	091900	15204830	5900	5900	5900	5900	231
729	20241017	091800	13841930	5900	5900	5900	5900	125
730	20241017	091700	13104430	5900	5900	5900	5900	0
731	20241017	091600	13104430	5900	5900	5900	5900	102
732	20241017	091500	12502630	5910	5910	5910	5910	120
733	20241017	091400	11793430	5910	5910	5910	5910	1
734	20241017	091300	11787520	5900	5910	5910	5900	36
735	20241017	091200	11575110	5910	5910	5910	5910	0
736	20241017	091100	11575110	5910	5940	5940	5910	27
737	20241017	091000	11415240	5940	5940	5940	5940	12
738	20241017	090900	11343960	5910	5930	5930	5910	52
739	20241017	090800	11035620	5950	5950	5950	5950	2
740	20241017	090700	11023720	5960	5950	5960	5950	39
741	20241017	090600	10791630	5950	5950	5950	5950	134
742	20241017	090500	9994330	5960	5960	5960	5960	355
743	20241017	090400	7878530	5940	5940	5940	5940	89
744	20241017	090300	7349870	5930	5930	5930	5930	45
745	20241017	090200	7083020	5930	5930	5930	5930	40
746	20241017	090100	6845820	5940	5940	5940	5940	40
747	20241017	090000	6608220	5910	5910	5920	5910	1118