KissMeData/054540/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193700	274226375	4255	4255	4255	4255	3855
3	20241017	193600	274226375	4255	4255	4255	4255	0
4	20241017	193500	274226375	4255	4255	4255	4255	0
5	20241017	193400	274226375	4255	4255	4255	4255	0
6	20241017	193300	274226375	4255	4255	4255	4255	0
7	20241017	193200	274226375	4255	4255	4255	4255	0
8	20241017	193100	274226375	4255	4255	4255	4255	0
9	20241017	193000	274226375	4255	4255	4255	4255	0
10	20241017	192900	274226375	4255	4255	4255	4255	0
11	20241017	192800	274226375	4255	4255	4255	4255	0
12	20241017	192700	274226375	4255	4255	4255	4255	0
13	20241017	192600	274226375	4255	4255	4255	4255	0
14	20241017	192500	274226375	4255	4255	4255	4255	0
15	20241017	192400	274226375	4255	4255	4255	4255	0
16	20241017	192300	274226375	4255	4255	4255	4255	0
17	20241017	192200	274226375	4255	4255	4255	4255	0
18	20241017	192100	274226375	4255	4255	4255	4255	0
19	20241017	192000	274226375	4255	4255	4255	4255	0
20	20241017	191900	274226375	4255	4255	4255	4255	0
21	20241017	191800	274226375	4255	4255	4255	4255	0
22	20241017	191700	274226375	4255	4255	4255	4255	0
23	20241017	191600	274226375	4255	4255	4255	4255	0
24	20241017	191500	274226375	4255	4255	4255	4255	0
25	20241017	191400	274226375	4255	4255	4255	4255	0
26	20241017	191300	274226375	4255	4255	4255	4255	0
27	20241017	191200	274226375	4255	4255	4255	4255	0
28	20241017	191100	274226375	4255	4255	4255	4255	0
29	20241017	191000	274226375	4255	4255	4255	4255	0
30	20241017	190900	274226375	4255	4255	4255	4255	0
31	20241017	190800	274226375	4255	4255	4255	4255	0
32	20241017	190700	274226375	4255	4255	4255	4255	3855
33	20241017	190600	274226375	4255	4255	4255	4255	0
34	20241017	190500	274226375	4255	4255	4255	4255	0
35	20241017	190400	274226375	4255	4255	4255	4255	0
36	20241017	190300	274226375	4255	4255	4255	4255	0
37	20241017	190200	274226375	4255	4255	4255	4255	0
38	20241017	190100	274226375	4255	4255	4255	4255	0
39	20241017	190000	274226375	4255	4255	4255	4255	0
40	20241017	185900	274226375	4255	4255	4255	4255	0
41	20241017	185800	274226375	4255	4255	4255	4255	0
42	20241017	185700	274226375	4255	4255	4255	4255	0
43	20241017	185600	274226375	4255	4255	4255	4255	0
44	20241017	185500	274226375	4255	4255	4255	4255	0
45	20241017	185400	274226375	4255	4255	4255	4255	0
46	20241017	185300	274226375	4255	4255	4255	4255	0
47	20241017	185200	274226375	4255	4255	4255	4255	0
48	20241017	185100	274226375	4255	4255	4255	4255	0
49	20241017	185000	274226375	4255	4255	4255	4255	0
50	20241017	184900	274226375	4255	4255	4255	4255	0
51	20241017	184800	274226375	4255	4255	4255	4255	0
52	20241017	184700	274226375	4255	4255	4255	4255	0
53	20241017	184600	274226375	4255	4255	4255	4255	0
54	20241017	184500	274226375	4255	4255	4255	4255	0
55	20241017	184400	274226375	4255	4255	4255	4255	0
56	20241017	184300	274226375	4255	4255	4255	4255	0
57	20241017	184200	274226375	4255	4255	4255	4255	0
58	20241017	184100	274226375	4255	4255	4255	4255	0
59	20241017	184000	274226375	4255	4255	4255	4255	0
60	20241017	183900	274226375	4255	4255	4255	4255	0
61	20241017	183800	274226375	4255	4255	4255	4255	0
62	20241017	183700	274226375	4255	4255	4255	4255	3855
63	20241017	183600	274226375	4255	4255	4255	4255	0
64	20241017	183500	274226375	4255	4255	4255	4255	0
65	20241017	183400	274226375	4255	4255	4255	4255	0
66	20241017	183300	274226375	4255	4255	4255	4255	0
67	20241017	183200	274226375	4255	4255	4255	4255	0
68	20241017	183100	274226375	4255	4255	4255	4255	0
69	20241017	183000	274226375	4255	4255	4255	4255	0
70	20241017	182900	274226375	4255	4255	4255	4255	0
71	20241017	182800	274226375	4255	4255	4255	4255	0
72	20241017	182700	274226375	4255	4255	4255	4255	0
73	20241017	182600	274226375	4255	4255	4255	4255	0
74	20241017	182500	274226375	4255	4255	4255	4255	0
75	20241017	182400	274226375	4255	4255	4255	4255	0
76	20241017	182300	274226375	4255	4255	4255	4255	0
77	20241017	182200	274226375	4255	4255	4255	4255	0
78	20241017	182100	274226375	4255	4255	4255	4255	0
79	20241017	182000	274226375	4255	4255	4255	4255	0
80	20241017	181900	274226375	4255	4255	4255	4255	0
81	20241017	181800	274226375	4255	4255	4255	4255	0
82	20241017	181700	274226375	4255	4255	4255	4255	0
83	20241017	181600	274226375	4255	4255	4255	4255	0
84	20241017	181500	274226375	4255	4255	4255	4255	0
85	20241017	181400	274226375	4255	4255	4255	4255	0
86	20241017	181300	274226375	4255	4255	4255	4255	0
87	20241017	181200	274226375	4255	4255	4255	4255	0
88	20241017	181100	274226375	4255	4255	4255	4255	0
89	20241017	181000	274226375	4255	4255	4255	4255	0
90	20241017	180900	274226375	4255	4255	4255	4255	0
91	20241017	180800	274226375	4255	4255	4255	4255	0
92	20241017	180700	274226375	4255	4255	4255	4255	3855
93	20241017	180600	274226375	4255	4255	4255	4255	0
94	20241017	180500	274226375	4255	4255	4255	4255	0
95	20241017	180400	274226375	4255	4255	4255	4255	0
96	20241017	180300	274226375	4255	4255	4255	4255	0
97	20241017	180200	274226375	4255	4255	4255	4255	0
98	20241017	180100	274226375	4255	4255	4255	4255	0
99	20241017	180000	274226375	4255	4255	4255	4255	0
100	20241017	175900	274226375	4255	4255	4255	4255	0
101	20241017	175800	274226375	4255	4255	4255	4255	0
102	20241017	175700	274226375	4255	4255	4255	4255	0
103	20241017	175600	274226375	4255	4255	4255	4255	0
104	20241017	175500	274226375	4255	4255	4255	4255	0
105	20241017	175400	274226375	4255	4255	4255	4255	0
106	20241017	175300	274226375	4255	4255	4255	4255	0
107	20241017	175200	274226375	4255	4255	4255	4255	0
108	20241017	175100	274226375	4255	4255	4255	4255	0
109	20241017	175000	274226375	4255	4255	4255	4255	0
110	20241017	174900	274226375	4255	4255	4255	4255	0
111	20241017	174800	274226375	4255	4255	4255	4255	0
112	20241017	174700	274226375	4255	4255	4255	4255	0
113	20241017	174600	274226375	4255	4255	4255	4255	0
114	20241017	174500	274226375	4255	4255	4255	4255	0
115	20241017	174400	274226375	4255	4255	4255	4255	0
116	20241017	174300	274226375	4255	4255	4255	4255	0
117	20241017	174200	274226375	4255	4255	4255	4255	0
118	20241017	174100	274226375	4255	4255	4255	4255	0
119	20241017	174000	274226375	4255	4255	4255	4255	0
120	20241017	173900	274226375	4255	4255	4255	4255	0
121	20241017	173800	274226375	4255	4255	4255	4255	0
122	20241017	173700	274226375	4255	4255	4255	4255	3855
123	20241017	173600	274226375	4255	4255	4255	4255	0
124	20241017	173500	274226375	4255	4255	4255	4255	0
125	20241017	173400	274226375	4255	4255	4255	4255	0
126	20241017	173300	274226375	4255	4255	4255	4255	0
127	20241017	173200	274226375	4255	4255	4255	4255	0
128	20241017	173100	274226375	4255	4255	4255	4255	0
129	20241017	173000	274226375	4255	4255	4255	4255	0
130	20241017	172900	274226375	4255	4255	4255	4255	0
131	20241017	172800	274226375	4255	4255	4255	4255	0
132	20241017	172700	274226375	4255	4255	4255	4255	0
133	20241017	172600	274226375	4255	4255	4255	4255	0
134	20241017	172500	274226375	4255	4255	4255	4255	0
135	20241017	172400	274226375	4255	4255	4255	4255	0
136	20241017	172300	274226375	4255	4255	4255	4255	0
137	20241017	172200	274226375	4255	4255	4255	4255	0
138	20241017	172100	274226375	4255	4255	4255	4255	0
139	20241017	172000	274226375	4255	4255	4255	4255	0
140	20241017	171900	274226375	4255	4255	4255	4255	0
141	20241017	171800	274226375	4255	4255	4255	4255	0
142	20241017	171700	274226375	4255	4255	4255	4255	0
143	20241017	171600	274226375	4255	4255	4255	4255	0
144	20241017	171500	274226375	4255	4255	4255	4255	0
145	20241017	171400	274226375	4255	4255	4255	4255	0
146	20241017	171300	274226375	4255	4255	4255	4255	0
147	20241017	171200	274226375	4255	4255	4255	4255	0
148	20241017	171100	274226375	4255	4255	4255	4255	0
149	20241017	171000	274226375	4255	4255	4255	4255	0
150	20241017	170900	274226375	4255	4255	4255	4255	0
151	20241017	170800	274226375	4255	4255	4255	4255	0
152	20241017	170700	274226375	4255	4255	4255	4255	3855
153	20241017	170600	274226375	4255	4255	4255	4255	0
154	20241017	170500	274226375	4255	4255	4255	4255	0
155	20241017	170400	274226375	4255	4255	4255	4255	0
156	20241017	170300	274226375	4255	4255	4255	4255	0
157	20241017	170200	274226375	4255	4255	4255	4255	0
158	20241017	170100	274226375	4255	4255	4255	4255	0
159	20241017	170000	274226375	4255	4255	4255	4255	0
160	20241017	165900	274226375	4255	4255	4255	4255	0
161	20241017	165800	274226375	4255	4255	4255	4255	0
162	20241017	165700	274226375	4255	4255	4255	4255	0
163	20241017	165600	274226375	4255	4255	4255	4255	0
164	20241017	165500	274226375	4255	4255	4255	4255	0
165	20241017	165400	274226375	4255	4255	4255	4255	0
166	20241017	165300	274226375	4255	4255	4255	4255	0
167	20241017	165200	274226375	4255	4255	4255	4255	0
168	20241017	165100	274226375	4255	4255	4255	4255	0
169	20241017	165000	274226375	4255	4255	4255	4255	0
170	20241017	164900	274226375	4255	4255	4255	4255	0
171	20241017	164800	274226375	4255	4255	4255	4255	0
172	20241017	164700	274226375	4255	4255	4255	4255	0
173	20241017	164600	274226375	4255	4255	4255	4255	0
174	20241017	164500	274226375	4255	4255	4255	4255	0
175	20241017	164400	274226375	4255	4255	4255	4255	0
176	20241017	164300	274226375	4255	4255	4255	4255	0
177	20241017	164200	274226375	4255	4255	4255	4255	0
178	20241017	164100	274226375	4255	4255	4255	4255	0
179	20241017	164000	274226375	4255	4255	4255	4255	0
180	20241017	163900	274226375	4255	4255	4255	4255	0
181	20241017	163800	274226375	4255	4255	4255	4255	0
182	20241017	163700	274226375	4255	4255	4255	4255	3855
183	20241017	163600	274226375	4255	4255	4255	4255	0
184	20241017	163500	274226375	4255	4255	4255	4255	0
185	20241017	163400	274226375	4255	4255	4255	4255	0
186	20241017	163300	274226375	4255	4255	4255	4255	0
187	20241017	163200	274226375	4255	4255	4255	4255	0
188	20241017	163100	274226375	4255	4255	4255	4255	0
189	20241017	163000	274226375	4255	4255	4255	4255	0
190	20241017	162900	274226375	4255	4255	4255	4255	0
191	20241017	162800	274226375	4255	4255	4255	4255	0
192	20241017	162700	274226375	4255	4255	4255	4255	0
193	20241017	162600	274226375	4255	4255	4255	4255	0
194	20241017	162500	274226375	4255	4255	4255	4255	0
195	20241017	162400	274226375	4255	4255	4255	4255	0
196	20241017	162300	274226375	4255	4255	4255	4255	0
197	20241017	162200	274226375	4255	4255	4255	4255	0
198	20241017	162100	274226375	4255	4255	4255	4255	0
199	20241017	162000	274226375	4255	4255	4255	4255	0
200	20241017	161900	274226375	4255	4255	4255	4255	0
201	20241017	161800	274226375	4255	4255	4255	4255	0
202	20241017	161700	274226375	4255	4255	4255	4255	0
203	20241017	161600	274226375	4255	4255	4255	4255	0
204	20241017	161500	274226375	4255	4255	4255	4255	0
205	20241017	161400	274226375	4255	4255	4255	4255	0
206	20241017	161300	274226375	4255	4255	4255	4255	0
207	20241017	161200	274226375	4255	4255	4255	4255	0
208	20241017	161100	274226375	4255	4255	4255	4255	0
209	20241017	161000	274226375	4255	4255	4255	4255	0
210	20241017	160900	274226375	4255	4255	4255	4255	0
211	20241017	160800	274226375	4255	4255	4255	4255	0
212	20241017	160700	274226375	4255	4255	4255	4255	3855
213	20241017	160600	274226375	4255	4255	4255	4255	0
214	20241017	160500	274226375	4255	4255	4255	4255	0
215	20241017	160400	274226375	4255	4255	4255	4255	0
216	20241017	160300	274226375	4255	4255	4255	4255	0
217	20241017	160200	274226375	4255	4255	4255	4255	0
218	20241017	160100	274226375	4255	4255	4255	4255	0
219	20241017	160000	274226375	4255	4255	4255	4255	0
220	20241017	155900	274226375	4255	4255	4255	4255	0
221	20241017	155800	274226375	4255	4255	4255	4255	0
222	20241017	155700	274226375	4255	4255	4255	4255	0
223	20241017	155600	274226375	4255	4255	4255	4255	0
224	20241017	155500	274226375	4255	4255	4255	4255	0
225	20241017	155400	274226375	4255	4255	4255	4255	0
226	20241017	155300	274226375	4255	4255	4255	4255	0
227	20241017	155200	274226375	4255	4255	4255	4255	0
228	20241017	155100	274226375	4255	4255	4255	4255	0
229	20241017	155000	274226375	4255	4255	4255	4255	0
230	20241017	154900	274226375	4255	4255	4255	4255	0
231	20241017	154800	274226375	4255	4255	4255	4255	0
232	20241017	154700	274226375	4255	4255	4255	4255	0
233	20241017	154600	274226375	4255	4255	4255	4255	0
234	20241017	154500	274226375	4255	4255	4255	4255	0
235	20241017	154400	274226375	4255	4255	4255	4255	0
236	20241017	154300	274226375	4255	4255	4255	4255	0
237	20241017	154200	274226375	4255	4255	4255	4255	0
238	20241017	154100	274226375	4255	4255	4255	4255	0
239	20241017	154000	274226375	4255	4255	4255	4255	0
240	20241017	153900	274226375	4255	4255	4255	4255	0
241	20241017	153800	274226375	4255	4255	4255	4255	0
242	20241017	153700	274226375	4255	4255	4255	4255	3855
243	20241017	153600	274226375	4255	4255	4255	4255	0
244	20241017	153500	274226375	4255	4255	4255	4255	0
245	20241017	153400	274226375	4255	4255	4255	4255	0
246	20241017	153300	274226375	4255	4255	4255	4255	0
247	20241017	153200	274226375	4255	4255	4255	4255	0
248	20241017	153100	274226375	4255	4255	4255	4255	0
249	20241017	153000	274226375	4255	4255	4255	4255	3855
250	20241017	152900	257823350	4300	4300	4300	4300	0
251	20241017	152800	257823350	4300	4300	4300	4300	0
252	20241017	152700	257823350	4300	4300	4300	4300	0
253	20241017	152600	257823350	4300	4300	4300	4300	0
254	20241017	152500	257823350	4300	4300	4300	4300	0
255	20241017	152400	257823350	4300	4300	4300	4300	0
256	20241017	152300	257823350	4300	4300	4300	4300	0
257	20241017	152200	257823350	4300	4300	4300	4300	0
258	20241017	152100	257823350	4300	4300	4300	4300	0
259	20241017	152000	257823350	4300	4300	4300	4300	0
260	20241017	151900	257823350	4300	4295	4300	4270	690
261	20241017	151800	254861195	4295	4275	4295	4275	330
262	20241017	151700	253450425	4295	4315	4315	4295	343
263	20241017	151600	251972595	4315	4310	4320	4310	823
264	20241017	151500	248423805	4310	4300	4310	4300	551
265	20241017	151400	246051495	4295	4295	4295	4295	353
266	20241017	151300	244535360	4295	4300	4300	4295	2463
267	20241017	151200	233954460	4300	4305	4310	4300	212
268	20241017	151100	233042845	4310	4305	4310	4300	634
269	20241017	151000	230310840	4300	4280	4300	4280	1061
270	20241017	150900	225750070	4295	4295	4295	4295	40
271	20241017	150800	225578270	4275	4285	4300	4275	1221
272	20241017	150700	220340660	4285	4275	4285	4275	735
273	20241017	150600	217195125	4275	4275	4275	4275	34
274	20241017	150500	217049775	4280	4270	4280	4270	11
275	20241017	150400	217002795	4270	4270	4270	4270	631
276	20241017	150300	214308425	4280	4280	4280	4280	878
277	20241017	150200	210550585	4280	4260	4280	4260	1492
278	20241017	150100	204186345	4260	4260	4260	4260	0
279	20241017	150000	204186345	4260	4260	4260	4260	18
280	20241017	145900	204109665	4245	4260	4260	4245	326
281	20241017	145800	202725365	4260	4260	4260	4260	0
282	20241017	145700	202725365	4260	4260	4260	4260	3
283	20241017	145600	202712585	4260	4260	4260	4260	0
284	20241017	145500	202712585	4260	4260	4260	4260	50
285	20241017	145400	202499585	4255	4255	4255	4255	0
286	20241017	145300	202499585	4255	4255	4255	4255	0
287	20241017	145200	202499585	4255	4255	4255	4255	0
288	20241017	145100	202499585	4255	4255	4255	4255	0
289	20241017	145000	202499585	4255	4255	4255	4255	0
290	20241017	144900	202499585	4255	4255	4255	4255	67
291	20241017	144800	202214500	4260	4260	4260	4255	223
292	20241017	144700	201264565	4260	4260	4260	4260	0
293	20241017	144600	201264565	4260	4260	4260	4260	19
294	20241017	144500	201183625	4260	4260	4260	4260	150
295	20241017	144400	200544625	4260	4260	4260	4260	50
296	20241017	144300	200331625	4260	4255	4260	4255	11
297	20241017	144200	200284815	4255	4255	4255	4255	5
298	20241017	144100	200263540	4255	4255	4255	4255	0
299	20241017	144000	200263540	4255	4255	4255	4255	0
300	20241017	143900	200263540	4255	4255	4255	4255	5
301	20241017	143800	200242265	4255	4250	4255	4250	15
302	20241017	143700	200178510	4255	4255	4255	4255	0
303	20241017	143600	200178510	4255	4255	4255	4255	0
304	20241017	143500	200178510	4255	4255	4255	4255	0
305	20241017	143400	200178510	4255	4255	4255	4255	0
306	20241017	143300	200178510	4255	4250	4255	4250	127
307	20241017	143200	199638140	4250	4250	4250	4250	1
308	20241017	143100	199633890	4235	4235	4235	4235	99
309	20241017	143000	199214625	4235	4235	4235	4235	0
310	20241017	142900	199214625	4235	4235	4235	4235	0
311	20241017	142800	199214625	4235	4235	4235	4235	0
312	20241017	142700	199214625	4235	4245	4245	4235	200
313	20241017	142600	198366500	4255	4255	4255	4255	0
314	20241017	142500	198366500	4255	4255	4255	4255	0
315	20241017	142400	198366500	4255	4255	4255	4255	0
316	20241017	142300	198366500	4255	4255	4255	4255	0
317	20241017	142200	198366500	4255	4255	4255	4255	0
318	20241017	142100	198366500	4255	4255	4255	4255	0
319	20241017	142000	198366500	4255	4255	4255	4255	0
320	20241017	141900	198366500	4255	4255	4255	4255	320
321	20241017	141800	197004900	4255	4250	4255	4250	207
322	20241017	141700	196124140	4250	4250	4250	4250	0
323	20241017	141600	196124140	4250	4250	4250	4250	0
324	20241017	141500	196124140	4250	4250	4250	4250	0
325	20241017	141400	196124140	4250	4250	4250	4250	22
326	20241017	141300	196030640	4245	4245	4245	4245	1
327	20241017	141200	196026395	4245	4245	4245	4245	11
328	20241017	141100	195979700	4245	4245	4245	4245	0
329	20241017	141000	195979700	4245	4245	4245	4245	5
330	20241017	140900	195958475	4245	4245	4245	4245	23
331	20241017	140800	195860840	4245	4245	4245	4245	0
332	20241017	140700	195860840	4245	4245	4245	4245	0
333	20241017	140600	195860840	4245	4245	4245	4245	0
334	20241017	140500	195860840	4245	4245	4245	4245	100
335	20241017	140400	195436340	4245	4245	4245	4245	100
336	20241017	140300	195011840	4250	4250	4250	4250	0
337	20241017	140200	195011840	4250	4250	4250	4250	10
338	20241017	140100	194969340	4250	4250	4250	4250	0
339	20241017	140000	194969340	4250	4250	4250	4250	40
340	20241017	135900	194799340	4260	4260	4260	4260	0
341	20241017	135800	194799340	4260	4260	4260	4260	0
342	20241017	135700	194799340	4260	4260	4260	4260	0
343	20241017	135600	194799340	4260	4260	4260	4260	0
344	20241017	135500	194799340	4260	4260	4260	4260	0
345	20241017	135400	194799340	4260	4260	4260	4260	0
346	20241017	135300	194799340	4260	4260	4260	4260	37
347	20241017	135200	194641720	4255	4255	4255	4255	0
348	20241017	135100	194641720	4255	4255	4255	4255	0
349	20241017	135000	194641720	4255	4255	4255	4255	0
350	20241017	134900	194641720	4255	4255	4255	4255	0
351	20241017	134800	194641720	4255	4255	4255	4255	0
352	20241017	134700	194641720	4255	4255	4255	4255	100
353	20241017	134600	194216220	4260	4260	4260	4260	0
354	20241017	134500	194216220	4260	4260	4260	4260	0
355	20241017	134400	194216220	4260	4250	4260	4250	700
356	20241017	134300	191235760	4250	4250	4250	4250	0
357	20241017	134200	191235760	4250	4240	4250	4240	250
358	20241017	134100	190174290	4230	4230	4230	4230	100
359	20241017	134000	189751290	4230	4230	4230	4230	100
360	20241017	133900	189328290	4230	4230	4230	4230	100
361	20241017	133800	188905290	4255	4255	4255	4255	0
362	20241017	133700	188905290	4255	4255	4255	4255	200
363	20241017	133600	188054290	4255	4230	4255	4230	601
364	20241017	133500	185512035	4230	4240	4240	4230	1789
365	20241017	133400	177938890	4240	4240	4240	4240	162
366	20241017	133300	177252010	4240	4240	4240	4240	0
367	20241017	133200	177252010	4240	4250	4250	4240	108
368	20241017	133100	176793970	4245	4245	4245	4245	0
369	20241017	133000	176793970	4245	4245	4245	4245	0
370	20241017	132900	176793970	4245	4245	4245	4245	0
371	20241017	132800	176793970	4245	4245	4245	4245	0
372	20241017	132700	176793970	4245	4245	4245	4245	0
373	20241017	132600	176793970	4245	4245	4245	4245	0
374	20241017	132500	176793970	4245	4245	4245	4245	100
375	20241017	132400	176369470	4255	4255	4255	4255	0
376	20241017	132300	176369470	4255	4255	4255	4255	0
377	20241017	132200	176369470	4255	4255	4255	4255	0
378	20241017	132100	176369470	4255	4255	4255	4255	0
379	20241017	132000	176369470	4255	4255	4255	4255	0
380	20241017	131900	176369470	4255	4255	4255	4255	409
381	20241017	131800	174629175	4260	4260	4260	4260	0
382	20241017	131700	174629175	4260	4260	4260	4260	0
383	20241017	131600	174629175	4260	4260	4260	4260	0
384	20241017	131500	174629175	4260	4260	4260	4260	200
385	20241017	131400	173777175	4255	4255	4255	4255	391
386	20241017	131300	172113470	4255	4255	4255	4255	1000
387	20241017	131200	167858470	4255	4255	4255	4255	0
388	20241017	131100	167858470	4255	4255	4255	4255	0
389	20241017	131000	167858470	4255	4255	4255	4255	5
390	20241017	130900	167837195	4250	4250	4250	4250	0
391	20241017	130800	167837195	4250	4250	4250	4250	282
392	20241017	130700	166638695	4250	4250	4250	4250	200
393	20241017	130600	165788695	4250	4250	4250	4250	266
394	20241017	130500	164658195	4250	4250	4250	4250	32
395	20241017	130400	164522195	4255	4255	4255	4255	0
396	20241017	130300	164522195	4255	4255	4255	4255	234
397	20241017	130200	163526525	4255	4260	4260	4255	101
398	20241017	130100	163096630	4260	4260	4260	4260	0
399	20241017	130000	163096630	4260	4260	4260	4260	112
400	20241017	125900	162619510	4260	4260	4260	4260	0
401	20241017	125800	162619510	4260	4260	4260	4260	388
402	20241017	125700	160966630	4265	4265	4265	4265	1
403	20241017	125600	160962365	4265	4265	4265	4265	0
404	20241017	125500	160962365	4265	4265	4265	4265	555
405	20241017	125400	158595290	4260	4260	4260	4260	0
406	20241017	125300	158595290	4260	4260	4260	4260	684
407	20241017	125200	155681450	4260	4260	4260	4260	208
408	20241017	125100	154795370	4260	4260	4260	4260	0
409	20241017	125000	154795370	4260	4260	4260	4260	115
410	20241017	124900	154305470	4255	4255	4255	4255	5
411	20241017	124800	154284195	4255	4255	4255	4255	105
412	20241017	124700	153837420	4255	4255	4255	4255	0
413	20241017	124600	153837420	4255	4255	4255	4255	244
414	20241017	124500	152799200	4255	4255	4255	4255	30
415	20241017	124400	152671550	4255	4255	4255	4255	0
416	20241017	124300	152671550	4255	4260	4260	4255	40
417	20241017	124200	152501250	4265	4265	4265	4265	24
418	20241017	124100	152398890	4265	4265	4265	4265	13
419	20241017	124000	152343445	4265	4265	4265	4265	1
420	20241017	123900	152339180	4260	4260	4260	4260	27
421	20241017	123800	152224160	4250	4250	4250	4250	0
422	20241017	123700	152224160	4250	4250	4250	4250	5
423	20241017	123600	152202910	4250	4250	4250	4250	0
424	20241017	123500	152202910	4250	4250	4250	4250	3
425	20241017	123400	152190160	4250	4250	4250	4250	29
426	20241017	123300	152066910	4250	4250	4250	4250	0
427	20241017	123200	152066910	4250	4250	4250	4250	0
428	20241017	123100	152066910	4250	4250	4250	4250	0
429	20241017	123000	152066910	4250	4250	4250	4250	353
430	20241017	122900	150566660	4250	4250	4250	4250	110
431	20241017	122800	150099160	4250	4250	4250	4250	0
432	20241017	122700	150099160	4250	4250	4250	4250	0
433	20241017	122600	150099160	4250	4250	4250	4250	0
434	20241017	122500	150099160	4250	4250	4250	4250	0
435	20241017	122400	150099160	4250	4250	4250	4250	0
436	20241017	122300	150099160	4250	4250	4250	4250	5
437	20241017	122200	150077910	4265	4265	4265	4265	0
438	20241017	122100	150077910	4265	4265	4265	4265	45
439	20241017	122000	149885985	4265	4265	4265	4265	45
440	20241017	121900	149694060	4250	4250	4250	4250	300
441	20241017	121800	148419060	4260	4260	4260	4260	0
442	20241017	121700	148419060	4260	4260	4260	4260	0
443	20241017	121600	148419060	4260	4260	4260	4260	497
444	20241017	121500	146301840	4260	4260	4260	4260	0
445	20241017	121400	146301840	4260	4260	4260	4260	0
446	20241017	121300	146301840	4260	4260	4260	4260	0
447	20241017	121200	146301840	4260	4260	4260	4260	50
448	20241017	121100	146088840	4260	4260	4260	4260	50
449	20241017	121000	145875840	4260	4260	4260	4260	0
450	20241017	120900	145875840	4260	4260	4260	4260	0
451	20241017	120800	145875840	4260	4260	4260	4260	20
452	20241017	120700	145790640	4260	4260	4260	4250	136
453	20241017	120600	145211640	4265	4265	4265	4265	0
454	20241017	120500	145211640	4265	4265	4265	4265	0
455	20241017	120400	145211640	4265	4265	4265	4265	0
456	20241017	120300	145211640	4265	4265	4265	4265	0
457	20241017	120200	145211640	4265	4265	4265	4265	1
458	20241017	120100	145207375	4260	4260	4260	4260	258
459	20241017	120000	144108295	4260	4260	4260	4260	0
460	20241017	115900	144108295	4260	4260	4260	4260	0
461	20241017	115800	144108295	4260	4260	4260	4260	12
462	20241017	115700	144057175	4260	4260	4260	4260	2
463	20241017	115600	144048655	4255	4255	4255	4255	79
464	20241017	115500	143712510	4255	4255	4255	4255	0
465	20241017	115400	143712510	4255	4255	4255	4255	0
466	20241017	115300	143712510	4255	4255	4255	4255	0
467	20241017	115200	143712510	4255	4255	4255	4255	0
468	20241017	115100	143712510	4255	4255	4255	4255	0
469	20241017	115000	143712510	4255	4265	4265	4255	153
470	20241017	114900	143061485	4265	4265	4265	4265	2
471	20241017	114800	143052955	4255	4255	4255	4255	0
472	20241017	114700	143052955	4255	4260	4260	4255	380
473	20241017	114600	141435665	4260	4260	4260	4260	1
474	20241017	114500	141431405	4265	4265	4265	4265	5
475	20241017	114400	141410080	4260	4260	4260	4260	0
476	20241017	114300	141410080	4260	4260	4260	4260	0
477	20241017	114200	141410080	4260	4260	4260	4260	1
478	20241017	114100	141405820	4255	4255	4255	4255	0
479	20241017	114000	141405820	4255	4255	4255	4255	0
480	20241017	113900	141405820	4255	4255	4255	4255	10
481	20241017	113800	141363270	4265	4265	4265	4265	0
482	20241017	113700	141363270	4265	4265	4265	4265	6
483	20241017	113600	141337680	4265	4265	4265	4265	0
484	20241017	113500	141337680	4265	4265	4265	4265	0
485	20241017	113400	141337680	4265	4265	4265	4265	0
486	20241017	113300	141337680	4265	4265	4265	4265	0
487	20241017	113200	141337680	4265	4265	4265	4265	309
488	20241017	113100	140019795	4260	4260	4260	4260	0
489	20241017	113000	140019795	4260	4260	4260	4260	15
490	20241017	112900	139955895	4260	4260	4260	4260	0
491	20241017	112800	139955895	4260	4265	4265	4260	289
492	20241017	112700	138723315	4265	4265	4265	4265	0
493	20241017	112600	138723315	4265	4265	4265	4265	301
494	20241017	112500	137439550	4265	4265	4265	4265	0
495	20241017	112400	137439550	4265	4265	4265	4265	1
496	20241017	112300	137435285	4265	4265	4265	4265	0
497	20241017	112200	137435285	4265	4265	4265	4265	0
498	20241017	112100	137435285	4265	4265	4265	4265	11
499	20241017	112000	137388370	4265	4265	4265	4265	0
500	20241017	111900	137388370	4265	4265	4265	4265	71
501	20241017	111800	137085555	4260	4260	4260	4260	2
502	20241017	111700	137077035	4265	4265	4265	4265	0
503	20241017	111600	137077035	4265	4265	4265	4265	1
504	20241017	111500	137072770	4265	4265	4265	4265	0
505	20241017	111400	137072770	4265	4265	4265	4265	102
506	20241017	111300	136637740	4265	4265	4265	4265	0
507	20241017	111200	136637740	4265	4265	4265	4265	5
508	20241017	111100	136616415	4260	4260	4260	4260	6
509	20241017	111000	136590855	4260	4260	4260	4260	139
510	20241017	110900	135998715	4260	4260	4260	4260	0
511	20241017	110800	135998715	4260	4260	4260	4260	5
512	20241017	110700	135977415	4250	4250	4250	4250	0
513	20241017	110600	135977415	4250	4250	4250	4250	998
514	20241017	110500	131735915	4250	4250	4250	4250	0
515	20241017	110400	131735915	4250	4250	4250	4250	0
516	20241017	110300	131735915	4250	4250	4250	4250	9
517	20241017	110200	131697665	4250	4250	4250	4250	139
518	20241017	110100	131106915	4260	4260	4260	4260	0
519	20241017	110000	131106915	4260	4260	4260	4260	2
520	20241017	105900	131098395	4260	4260	4260	4260	0
521	20241017	105800	131098395	4260	4260	4260	4260	0
522	20241017	105700	131098395	4260	4260	4260	4260	0
523	20241017	105600	131098395	4260	4260	4260	4260	556
524	20241017	105500	128729835	4260	4250	4260	4250	155
525	20241017	105400	128069645	4260	4260	4260	4260	0
526	20241017	105300	128069645	4260	4245	4260	4245	106
527	20241017	105200	127619660	4245	4245	4245	4245	0
528	20241017	105100	127619660	4245	4245	4245	4245	90
529	20241017	105000	127237610	4245	4245	4245	4245	50
530	20241017	104900	127025360	4245	4245	4245	4245	0
531	20241017	104800	127025360	4245	4245	4245	4245	0
532	20241017	104700	127025360	4245	4245	4245	4245	0
533	20241017	104600	127025360	4245	4245	4245	4245	1
534	20241017	104500	127021115	4260	4260	4260	4260	15
535	20241017	104400	126957215	4235	4255	4255	4235	420
536	20241017	104300	125172515	4255	4255	4255	4255	1
537	20241017	104200	125168260	4235	4250	4250	4235	468
538	20241017	104100	123183550	4250	4250	4250	4250	70
539	20241017	104000	122886050	4255	4255	4255	4255	612
540	20241017	103900	120281990	4250	4250	4250	4250	0
541	20241017	103800	120281990	4250	4250	4250	4250	13
542	20241017	103700	120226740	4255	4255	4255	4255	101
543	20241017	103600	119796985	4250	4250	4250	4250	0
544	20241017	103500	119796985	4250	4250	4250	4250	0
545	20241017	103400	119796985	4250	4250	4250	4250	0
546	20241017	103300	119796985	4250	4250	4250	4250	11
547	20241017	103200	119750235	4255	4255	4255	4255	8
548	20241017	103100	119716195	4255	4255	4255	4255	15
549	20241017	103000	119652370	4255	4255	4255	4255	0
550	20241017	102900	119652370	4255	4255	4255	4255	0
551	20241017	102800	119652370	4255	4255	4255	4255	0
552	20241017	102700	119652370	4255	4250	4255	4250	11
553	20241017	102600	119605615	4250	4250	4250	4250	1
554	20241017	102500	119601365	4255	4255	4255	4255	1
555	20241017	102400	119597110	4250	4250	4250	4250	115
556	20241017	102300	119108360	4250	4255	4255	4250	17
557	20241017	102200	119036105	4255	4255	4255	4255	0
558	20241017	102100	119036105	4255	4260	4260	4255	2
559	20241017	102000	119027590	4255	4255	4255	4255	5
560	20241017	101900	119006315	4250	4250	4250	4250	0
561	20241017	101800	119006315	4250	4250	4250	4250	6
562	20241017	101700	118980815	4250	4250	4250	4250	0
563	20241017	101600	118980815	4250	4250	4250	4250	0
564	20241017	101500	118980815	4250	4250	4250	4250	0
565	20241017	101400	118980815	4250	4250	4250	4250	150
566	20241017	101300	118343315	4240	4245	4245	4240	162
567	20241017	101200	117656430	4245	4245	4245	4245	0
568	20241017	101100	117656430	4245	4245	4245	4245	0
569	20241017	101000	117656430	4245	4245	4245	4245	0
570	20241017	100900	117656430	4245	4245	4245	4245	0
571	20241017	100800	117656430	4245	4245	4245	4245	0
572	20241017	100700	117656430	4245	4245	4245	4245	94
573	20241017	100600	117257400	4245	4245	4245	4245	0
574	20241017	100500	117257400	4245	4245	4245	4245	0
575	20241017	100400	117257400	4245	4245	4245	4245	101
576	20241017	100300	116828655	4235	4235	4235	4235	0
577	20241017	100200	116828655	4235	4235	4235	4235	0
578	20241017	100100	116828655	4235	4235	4235	4235	0
579	20241017	100000	116828655	4235	4235	4235	4235	3
580	20241017	095900	116815950	4230	4235	4235	4230	5
581	20241017	095800	116794795	4245	4245	4245	4245	0
582	20241017	095700	116794795	4245	4245	4245	4245	0
583	20241017	095600	116794795	4245	4245	4245	4245	0
584	20241017	095500	116794795	4245	4245	4245	4245	0
585	20241017	095400	116794795	4245	4245	4245	4245	0
586	20241017	095300	116794795	4245	4245	4245	4245	10
587	20241017	095200	116752345	4245	4245	4245	4245	0
588	20241017	095100	116752345	4245	4245	4245	4245	70
589	20241017	095000	116455195	4245	4245	4245	4245	0
590	20241017	094900	116455195	4245	4245	4245	4245	10
591	20241017	094800	116412745	4245	4245	4245	4245	9
592	20241017	094700	116374540	4245	4245	4245	4245	30
593	20241017	094600	116247190	4245	4265	4270	4215	2166
594	20241017	094500	107084235	4265	4265	4265	4265	2
595	20241017	094400	107075705	4265	4265	4265	4265	0
596	20241017	094300	107075705	4265	4265	4265	4265	0
597	20241017	094200	107075705	4265	4265	4265	4265	8
598	20241017	094100	107041585	4235	4265	4265	4235	31
599	20241017	094000	106909970	4265	4265	4265	4265	12
600	20241017	093900	106858790	4265	4265	4265	4265	0
601	20241017	093800	106858790	4265	4260	4265	4260	425
602	20241017	093700	105048165	4260	4255	4260	4255	600
603	20241017	093600	102492460	4255	4255	4255	4255	0
604	20241017	093500	102492460	4255	4255	4255	4255	700
605	20241017	093400	99513960	4245	4235	4255	4235	301
606	20241017	093300	98237205	4225	4225	4225	4225	0
607	20241017	093200	98237205	4225	4255	4255	4225	2
608	20241017	093100	98228725	4230	4240	4240	4230	117
609	20241017	093000	97732985	4255	4255	4255	4255	0
610	20241017	092900	97732985	4255	4250	4255	4250	646
611	20241017	092800	94987480	4250	4240	4250	4240	669
612	20241017	092700	92148335	4245	4240	4245	4240	522
613	20241017	092600	89935050	4240	4240	4240	4240	70
614	20241017	092500	89638250	4220	4225	4225	4220	330
615	20241017	092400	88245000	4240	4240	4240	4240	1
616	20241017	092300	88240760	4225	4225	4225	4225	213
617	20241017	092200	87340835	4240	4240	4240	4240	0
618	20241017	092100	87340835	4240	4240	4240	4240	0
619	20241017	092000	87340835	4240	4240	4240	4240	1
620	20241017	091900	87336595	4230	4230	4230	4230	5
621	20241017	091800	87315445	4245	4245	4245	4245	0
622	20241017	091700	87315445	4245	4245	4245	4245	0
623	20241017	091600	87315445	4245	4245	4245	4235	10
624	20241017	091500	87273045	4245	4245	4245	4245	10
625	20241017	091400	87230595	4245	4245	4245	4245	726
626	20241017	091300	84148725	4255	4255	4255	4255	0
627	20241017	091200	84148725	4255	4255	4255	4255	1
628	20241017	091100	84144470	4235	4235	4235	4235	0
629	20241017	091000	84144470	4235	4210	4235	4205	2898
630	20241017	090900	71911545	4215	4215	4215	4215	309
631	20241017	090800	70609110	4215	4260	4260	4165	4213
632	20241017	090700	52853860	4260	4255	4260	4250	267
633	20241017	090600	51717830	4260	4255	4265	4250	1020
634	20241017	090500	47380440	4255	4255	4255	4255	1
635	20241017	090400	47376185	4270	4275	4275	4255	169
636	20241017	090300	46653910	4275	4275	4275	4275	1
637	20241017	090200	46649635	4255	4255	4255	4255	2
638	20241017	090100	46641125	4255	4290	4290	4255	132
639	20241017	090000	46076405	4290	4230	4470	4220	10253