KissMeData/170030/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203000	357619530	5510	5510	5510	5510	9535
3	20241017	202900	357619530	5510	5510	5510	5510	0
4	20241017	202800	357619530	5510	5510	5510	5510	0
5	20241017	202700	357619530	5510	5510	5510	5510	0
6	20241017	202600	357619530	5510	5510	5510	5510	0
7	20241017	202500	357619530	5510	5510	5510	5510	0
8	20241017	202400	357619530	5510	5510	5510	5510	0
9	20241017	202300	357619530	5510	5510	5510	5510	0
10	20241017	202200	357619530	5510	5510	5510	5510	0
11	20241017	202100	357619530	5510	5510	5510	5510	0
12	20241017	202000	357619530	5510	5510	5510	5510	0
13	20241017	201900	357619530	5510	5510	5510	5510	0
14	20241017	201800	357619530	5510	5510	5510	5510	0
15	20241017	201700	357619530	5510	5510	5510	5510	0
16	20241017	201600	357619530	5510	5510	5510	5510	0
17	20241017	201500	357619530	5510	5510	5510	5510	0
18	20241017	201400	357619530	5510	5510	5510	5510	0
19	20241017	201300	357619530	5510	5510	5510	5510	0
20	20241017	201200	357619530	5510	5510	5510	5510	0
21	20241017	201100	357619530	5510	5510	5510	5510	0
22	20241017	201000	357619530	5510	5510	5510	5510	0
23	20241017	200900	357619530	5510	5510	5510	5510	0
24	20241017	200800	357619530	5510	5510	5510	5510	0
25	20241017	200700	357619530	5510	5510	5510	5510	0
26	20241017	200600	357619530	5510	5510	5510	5510	0
27	20241017	200500	357619530	5510	5510	5510	5510	0
28	20241017	200400	357619530	5510	5510	5510	5510	0
29	20241017	200300	357619530	5510	5510	5510	5510	0
30	20241017	200200	357619530	5510	5510	5510	5510	0
31	20241017	200100	357619530	5510	5510	5510	5510	0
32	20241017	200000	357619530	5510	5510	5510	5510	9535
33	20241017	195900	357619530	5510	5510	5510	5510	0
34	20241017	195800	357619530	5510	5510	5510	5510	0
35	20241017	195700	357619530	5510	5510	5510	5510	0
36	20241017	195600	357619530	5510	5510	5510	5510	0
37	20241017	195500	357619530	5510	5510	5510	5510	0
38	20241017	195400	357619530	5510	5510	5510	5510	0
39	20241017	195300	357619530	5510	5510	5510	5510	0
40	20241017	195200	357619530	5510	5510	5510	5510	0
41	20241017	195100	357619530	5510	5510	5510	5510	0
42	20241017	195000	357619530	5510	5510	5510	5510	0
43	20241017	194900	357619530	5510	5510	5510	5510	0
44	20241017	194800	357619530	5510	5510	5510	5510	0
45	20241017	194700	357619530	5510	5510	5510	5510	0
46	20241017	194600	357619530	5510	5510	5510	5510	0
47	20241017	194500	357619530	5510	5510	5510	5510	0
48	20241017	194400	357619530	5510	5510	5510	5510	0
49	20241017	194300	357619530	5510	5510	5510	5510	0
50	20241017	194200	357619530	5510	5510	5510	5510	0
51	20241017	194100	357619530	5510	5510	5510	5510	0
52	20241017	194000	357619530	5510	5510	5510	5510	0
53	20241017	193900	357619530	5510	5510	5510	5510	0
54	20241017	193800	357619530	5510	5510	5510	5510	0
55	20241017	193700	357619530	5510	5510	5510	5510	0
56	20241017	193600	357619530	5510	5510	5510	5510	0
57	20241017	193500	357619530	5510	5510	5510	5510	0
58	20241017	193400	357619530	5510	5510	5510	5510	0
59	20241017	193300	357619530	5510	5510	5510	5510	0
60	20241017	193200	357619530	5510	5510	5510	5510	0
61	20241017	193100	357619530	5510	5510	5510	5510	0
62	20241017	193000	357619530	5510	5510	5510	5510	9535
63	20241017	192900	357619530	5510	5510	5510	5510	0
64	20241017	192800	357619530	5510	5510	5510	5510	0
65	20241017	192700	357619530	5510	5510	5510	5510	0
66	20241017	192600	357619530	5510	5510	5510	5510	0
67	20241017	192500	357619530	5510	5510	5510	5510	0
68	20241017	192400	357619530	5510	5510	5510	5510	0
69	20241017	192300	357619530	5510	5510	5510	5510	0
70	20241017	192200	357619530	5510	5510	5510	5510	0
71	20241017	192100	357619530	5510	5510	5510	5510	0
72	20241017	192000	357619530	5510	5510	5510	5510	0
73	20241017	191900	357619530	5510	5510	5510	5510	0
74	20241017	191800	357619530	5510	5510	5510	5510	0
75	20241017	191700	357619530	5510	5510	5510	5510	0
76	20241017	191600	357619530	5510	5510	5510	5510	0
77	20241017	191500	357619530	5510	5510	5510	5510	0
78	20241017	191400	357619530	5510	5510	5510	5510	0
79	20241017	191300	357619530	5510	5510	5510	5510	0
80	20241017	191200	357619530	5510	5510	5510	5510	0
81	20241017	191100	357619530	5510	5510	5510	5510	0
82	20241017	191000	357619530	5510	5510	5510	5510	0
83	20241017	190900	357619530	5510	5510	5510	5510	0
84	20241017	190800	357619530	5510	5510	5510	5510	0
85	20241017	190700	357619530	5510	5510	5510	5510	0
86	20241017	190600	357619530	5510	5510	5510	5510	0
87	20241017	190500	357619530	5510	5510	5510	5510	0
88	20241017	190400	357619530	5510	5510	5510	5510	0
89	20241017	190300	357619530	5510	5510	5510	5510	0
90	20241017	190200	357619530	5510	5510	5510	5510	0
91	20241017	190100	357619530	5510	5510	5510	5510	0
92	20241017	190000	357619530	5510	5510	5510	5510	9535
93	20241017	185900	357619530	5510	5510	5510	5510	0
94	20241017	185800	357619530	5510	5510	5510	5510	0
95	20241017	185700	357619530	5510	5510	5510	5510	0
96	20241017	185600	357619530	5510	5510	5510	5510	0
97	20241017	185500	357619530	5510	5510	5510	5510	0
98	20241017	185400	357619530	5510	5510	5510	5510	0
99	20241017	185300	357619530	5510	5510	5510	5510	0
100	20241017	185200	357619530	5510	5510	5510	5510	0
101	20241017	185100	357619530	5510	5510	5510	5510	0
102	20241017	185000	357619530	5510	5510	5510	5510	0
103	20241017	184900	357619530	5510	5510	5510	5510	0
104	20241017	184800	357619530	5510	5510	5510	5510	0
105	20241017	184700	357619530	5510	5510	5510	5510	0
106	20241017	184600	357619530	5510	5510	5510	5510	0
107	20241017	184500	357619530	5510	5510	5510	5510	0
108	20241017	184400	357619530	5510	5510	5510	5510	0
109	20241017	184300	357619530	5510	5510	5510	5510	0
110	20241017	184200	357619530	5510	5510	5510	5510	0
111	20241017	184100	357619530	5510	5510	5510	5510	0
112	20241017	184000	357619530	5510	5510	5510	5510	0
113	20241017	183900	357619530	5510	5510	5510	5510	0
114	20241017	183800	357619530	5510	5510	5510	5510	0
115	20241017	183700	357619530	5510	5510	5510	5510	0
116	20241017	183600	357619530	5510	5510	5510	5510	0
117	20241017	183500	357619530	5510	5510	5510	5510	0
118	20241017	183400	357619530	5510	5510	5510	5510	0
119	20241017	183300	357619530	5510	5510	5510	5510	0
120	20241017	183200	357619530	5510	5510	5510	5510	0
121	20241017	183100	357619530	5510	5510	5510	5510	0
122	20241017	183000	357619530	5510	5510	5510	5510	9535
123	20241017	182900	357619530	5510	5510	5510	5510	0
124	20241017	182800	357619530	5510	5510	5510	5510	0
125	20241017	182700	357619530	5510	5510	5510	5510	0
126	20241017	182600	357619530	5510	5510	5510	5510	0
127	20241017	182500	357619530	5510	5510	5510	5510	0
128	20241017	182400	357619530	5510	5510	5510	5510	0
129	20241017	182300	357619530	5510	5510	5510	5510	0
130	20241017	182200	357619530	5510	5510	5510	5510	0
131	20241017	182100	357619530	5510	5510	5510	5510	0
132	20241017	182000	357619530	5510	5510	5510	5510	0
133	20241017	181900	357619530	5510	5510	5510	5510	0
134	20241017	181800	357619530	5510	5510	5510	5510	0
135	20241017	181700	357619530	5510	5510	5510	5510	0
136	20241017	181600	357619530	5510	5510	5510	5510	0
137	20241017	181500	357619530	5510	5510	5510	5510	0
138	20241017	181400	357619530	5510	5510	5510	5510	0
139	20241017	181300	357619530	5510	5510	5510	5510	0
140	20241017	181200	357619530	5510	5510	5510	5510	0
141	20241017	181100	357619530	5510	5510	5510	5510	0
142	20241017	181000	357619530	5510	5510	5510	5510	0
143	20241017	180900	357619530	5510	5510	5510	5510	0
144	20241017	180800	357619530	5510	5510	5510	5510	0
145	20241017	180700	357619530	5510	5510	5510	5510	0
146	20241017	180600	357619530	5510	5510	5510	5510	0
147	20241017	180500	357619530	5510	5510	5510	5510	0
148	20241017	180400	357619530	5510	5510	5510	5510	0
149	20241017	180300	357619530	5510	5510	5510	5510	0
150	20241017	180200	357619530	5510	5510	5510	5510	0
151	20241017	180100	357619530	5510	5510	5510	5510	0
152	20241017	180000	357619530	5510	5510	5510	5510	9535
153	20241017	175900	357619530	5510	5510	5510	5510	0
154	20241017	175800	357619530	5510	5510	5510	5510	0
155	20241017	175700	357619530	5510	5510	5510	5510	0
156	20241017	175600	357619530	5510	5510	5510	5510	0
157	20241017	175500	357619530	5510	5510	5510	5510	0
158	20241017	175400	357619530	5510	5510	5510	5510	0
159	20241017	175300	357619530	5510	5510	5510	5510	0
160	20241017	175200	357619530	5510	5510	5510	5510	0
161	20241017	175100	357619530	5510	5510	5510	5510	0
162	20241017	175000	357619530	5510	5510	5510	5510	0
163	20241017	174900	357619530	5510	5510	5510	5510	0
164	20241017	174800	357619530	5510	5510	5510	5510	0
165	20241017	174700	357619530	5510	5510	5510	5510	0
166	20241017	174600	357619530	5510	5510	5510	5510	0
167	20241017	174500	357619530	5510	5510	5510	5510	0
168	20241017	174400	357619530	5510	5510	5510	5510	0
169	20241017	174300	357619530	5510	5510	5510	5510	0
170	20241017	174200	357619530	5510	5510	5510	5510	0
171	20241017	174100	357619530	5510	5510	5510	5510	0
172	20241017	174000	357619530	5510	5510	5510	5510	0
173	20241017	173900	357619530	5510	5510	5510	5510	0
174	20241017	173800	357619530	5510	5510	5510	5510	0
175	20241017	173700	357619530	5510	5510	5510	5510	0
176	20241017	173600	357619530	5510	5510	5510	5510	0
177	20241017	173500	357619530	5510	5510	5510	5510	0
178	20241017	173400	357619530	5510	5510	5510	5510	0
179	20241017	173300	357619530	5510	5510	5510	5510	0
180	20241017	173200	357619530	5510	5510	5510	5510	0
181	20241017	173100	357619530	5510	5510	5510	5510	0
182	20241017	173000	357619530	5510	5510	5510	5510	9535
183	20241017	172900	357619530	5510	5510	5510	5510	0
184	20241017	172800	357619530	5510	5510	5510	5510	0
185	20241017	172700	357619530	5510	5510	5510	5510	0
186	20241017	172600	357619530	5510	5510	5510	5510	0
187	20241017	172500	357619530	5510	5510	5510	5510	0
188	20241017	172400	357619530	5510	5510	5510	5510	0
189	20241017	172300	357619530	5510	5510	5510	5510	0
190	20241017	172200	357619530	5510	5510	5510	5510	0
191	20241017	172100	357619530	5510	5510	5510	5510	0
192	20241017	172000	357619530	5510	5510	5510	5510	0
193	20241017	171900	357619530	5510	5510	5510	5510	0
194	20241017	171800	357619530	5510	5510	5510	5510	0
195	20241017	171700	357619530	5510	5510	5510	5510	0
196	20241017	171600	357619530	5510	5510	5510	5510	0
197	20241017	171500	357619530	5510	5510	5510	5510	0
198	20241017	171400	357619530	5510	5510	5510	5510	0
199	20241017	171300	357619530	5510	5510	5510	5510	0
200	20241017	171200	357619530	5510	5510	5510	5510	0
201	20241017	171100	357619530	5510	5510	5510	5510	0
202	20241017	171000	357619530	5510	5510	5510	5510	0
203	20241017	170900	357619530	5510	5510	5510	5510	0
204	20241017	170800	357619530	5510	5510	5510	5510	0
205	20241017	170700	357619530	5510	5510	5510	5510	0
206	20241017	170600	357619530	5510	5510	5510	5510	0
207	20241017	170500	357619530	5510	5510	5510	5510	0
208	20241017	170400	357619530	5510	5510	5510	5510	0
209	20241017	170300	357619530	5510	5510	5510	5510	0
210	20241017	170200	357619530	5510	5510	5510	5510	0
211	20241017	170100	357619530	5510	5510	5510	5510	0
212	20241017	170000	357619530	5510	5510	5510	5510	9535
213	20241017	165900	357619530	5510	5510	5510	5510	0
214	20241017	165800	357619530	5510	5510	5510	5510	0
215	20241017	165700	357619530	5510	5510	5510	5510	0
216	20241017	165600	357619530	5510	5510	5510	5510	0
217	20241017	165500	357619530	5510	5510	5510	5510	0
218	20241017	165400	357619530	5510	5510	5510	5510	0
219	20241017	165300	357619530	5510	5510	5510	5510	0
220	20241017	165200	357619530	5510	5510	5510	5510	0
221	20241017	165100	357619530	5510	5510	5510	5510	0
222	20241017	165000	357619530	5510	5510	5510	5510	0
223	20241017	164900	357619530	5510	5510	5510	5510	0
224	20241017	164800	357619530	5510	5510	5510	5510	0
225	20241017	164700	357619530	5510	5510	5510	5510	0
226	20241017	164600	357619530	5510	5510	5510	5510	0
227	20241017	164500	357619530	5510	5510	5510	5510	0
228	20241017	164400	357619530	5510	5510	5510	5510	0
229	20241017	164300	357619530	5510	5510	5510	5510	0
230	20241017	164200	357619530	5510	5510	5510	5510	0
231	20241017	164100	357619530	5510	5510	5510	5510	0
232	20241017	164000	357619530	5510	5510	5510	5510	0
233	20241017	163900	357619530	5510	5510	5510	5510	0
234	20241017	163800	357619530	5510	5510	5510	5510	0
235	20241017	163700	357619530	5510	5510	5510	5510	0
236	20241017	163600	357619530	5510	5510	5510	5510	0
237	20241017	163500	357619530	5510	5510	5510	5510	0
238	20241017	163400	357619530	5510	5510	5510	5510	0
239	20241017	163300	357619530	5510	5510	5510	5510	0
240	20241017	163200	357619530	5510	5510	5510	5510	0
241	20241017	163100	357619530	5510	5510	5510	5510	0
242	20241017	163000	357619530	5510	5510	5510	5510	9535
243	20241017	162900	357619530	5510	5510	5510	5510	0
244	20241017	162800	357619530	5510	5510	5510	5510	0
245	20241017	162700	357619530	5510	5510	5510	5510	0
246	20241017	162600	357619530	5510	5510	5510	5510	0
247	20241017	162500	357619530	5510	5510	5510	5510	0
248	20241017	162400	357619530	5510	5510	5510	5510	0
249	20241017	162300	357619530	5510	5510	5510	5510	0
250	20241017	162200	357619530	5510	5510	5510	5510	0
251	20241017	162100	357619530	5510	5510	5510	5510	0
252	20241017	162000	357619530	5510	5510	5510	5510	0
253	20241017	161900	357619530	5510	5510	5510	5510	0
254	20241017	161800	357619530	5510	5510	5510	5510	0
255	20241017	161700	357619530	5510	5510	5510	5510	0
256	20241017	161600	357619530	5510	5510	5510	5510	0
257	20241017	161500	357619530	5510	5510	5510	5510	0
258	20241017	161400	357619530	5510	5510	5510	5510	0
259	20241017	161300	357619530	5510	5510	5510	5510	0
260	20241017	161200	357619530	5510	5510	5510	5510	0
261	20241017	161100	357619530	5510	5510	5510	5510	0
262	20241017	161000	357619530	5510	5510	5510	5510	0
263	20241017	160900	357619530	5510	5510	5510	5510	0
264	20241017	160800	357619530	5510	5510	5510	5510	0
265	20241017	160700	357619530	5510	5510	5510	5510	0
266	20241017	160600	357619530	5510	5510	5510	5510	0
267	20241017	160500	357619530	5510	5510	5510	5510	0
268	20241017	160400	357619530	5510	5510	5510	5510	0
269	20241017	160300	357619530	5510	5510	5510	5510	0
270	20241017	160200	357619530	5510	5510	5510	5510	0
271	20241017	160100	357619530	5510	5510	5510	5510	0
272	20241017	160000	357619530	5510	5510	5510	5510	9535
273	20241017	155900	357619530	5510	5510	5510	5510	0
274	20241017	155800	357619530	5510	5510	5510	5510	0
275	20241017	155700	357619530	5510	5510	5510	5510	0
276	20241017	155600	357619530	5510	5510	5510	5510	0
277	20241017	155500	357619530	5510	5510	5510	5510	0
278	20241017	155400	357619530	5510	5510	5510	5510	0
279	20241017	155300	357619530	5510	5510	5510	5510	0
280	20241017	155200	357619530	5510	5510	5510	5510	0
281	20241017	155100	357619530	5510	5510	5510	5510	0
282	20241017	155000	357619530	5510	5510	5510	5510	0
283	20241017	154900	357619530	5510	5510	5510	5510	0
284	20241017	154800	357619530	5510	5510	5510	5510	0
285	20241017	154700	357619530	5510	5510	5510	5510	0
286	20241017	154600	357619530	5510	5510	5510	5510	0
287	20241017	154500	357619530	5510	5510	5510	5510	0
288	20241017	154400	357619530	5510	5510	5510	5510	0
289	20241017	154300	357619530	5510	5510	5510	5510	0
290	20241017	154200	357619530	5510	5510	5510	5510	0
291	20241017	154100	357619530	5510	5510	5510	5510	0
292	20241017	154000	357619530	5510	5510	5510	5510	0
293	20241017	153900	357619530	5510	5510	5510	5510	0
294	20241017	153800	357619530	5510	5510	5510	5510	0
295	20241017	153700	357619530	5510	5510	5510	5510	0
296	20241017	153600	357619530	5510	5510	5510	5510	0
297	20241017	153500	357619530	5510	5510	5510	5510	0
298	20241017	153400	357619530	5510	5510	5510	5510	0
299	20241017	153300	357619530	5510	5510	5510	5510	0
300	20241017	153200	357619530	5510	5510	5510	5510	0
301	20241017	153100	357619530	5510	5510	5510	5510	0
302	20241017	153000	357619530	5510	5510	5510	5510	19070
303	20241017	152900	305081680	5510	5510	5510	5510	0
304	20241017	152800	305081680	5510	5510	5510	5510	0
305	20241017	152700	305081680	5510	5510	5510	5510	0
306	20241017	152600	305081680	5510	5510	5510	5510	0
307	20241017	152500	305081680	5510	5510	5510	5510	0
308	20241017	152400	305081680	5510	5510	5510	5510	0
309	20241017	152300	305081680	5510	5510	5510	5510	0
310	20241017	152200	305081680	5510	5510	5510	5510	0
311	20241017	152100	305081680	5510	5510	5510	5510	0
312	20241017	152000	305081680	5510	5510	5510	5510	0
313	20241017	151900	305081680	5510	5500	5520	5500	472
314	20241017	151800	302480800	5520	5520	5520	5520	100
315	20241017	151700	301928800	5500	5500	5500	5500	1
316	20241017	151600	301923300	5500	5520	5520	5500	1008
317	20241017	151500	296379180	5500	5500	5500	5500	757
318	20241017	151400	292215680	5500	5500	5500	5500	1447
319	20241017	151300	284257180	5500	5510	5510	5500	324
320	20241017	151200	282472720	5510	5510	5510	5510	4
321	20241017	151100	282450680	5500	5500	5500	5500	1
322	20241017	151000	282445180	5500	5510	5510	5500	348
323	20241017	150900	280529870	5510	5510	5510	5510	0
324	20241017	150800	280529870	5510	5510	5510	5510	0
325	20241017	150700	280529870	5510	5510	5510	5510	0
326	20241017	150600	280529870	5510	5510	5520	5500	2919
327	20241017	150500	264448670	5510	5520	5520	5510	322
328	20241017	150400	262674230	5520	5530	5530	5520	338
329	20241017	150300	260808270	5520	5530	5530	5520	84
330	20241017	150200	260343930	5530	5520	5530	5510	1064
331	20241017	150100	254474040	5530	5530	5530	5530	0
332	20241017	150000	254474040	5530	5540	5540	5530	42
333	20241017	145900	254241770	5540	5530	5540	5520	2533
334	20241017	145800	240249350	5520	5520	5520	5520	600
335	20241017	145700	236937350	5530	5530	5530	5530	0
336	20241017	145600	236937350	5530	5530	5530	5530	0
337	20241017	145500	236937350	5530	5530	5530	5530	18
338	20241017	145400	236837810	5530	5530	5530	5530	0
339	20241017	145300	236837810	5530	5520	5530	5520	29
340	20241017	145200	236677640	5530	5530	5530	5530	0
341	20241017	145100	236677640	5530	5530	5530	5530	3
342	20241017	145000	236661050	5530	5530	5530	5530	0
343	20241017	144900	236661050	5530	5530	5530	5530	0
344	20241017	144800	236661050	5530	5530	5530	5530	0
345	20241017	144700	236661050	5530	5530	5530	5530	1
346	20241017	144600	236655520	5530	5530	5530	5530	2
347	20241017	144500	236644460	5530	5530	5530	5530	4
348	20241017	144400	236622340	5530	5530	5530	5530	5
349	20241017	144300	236594690	5530	5530	5530	5530	30
350	20241017	144200	236428790	5530	5530	5530	5530	50
351	20241017	144100	236152290	5530	5540	5540	5530	2
352	20241017	144000	236141220	5530	5530	5530	5530	0
353	20241017	143900	236141220	5530	5530	5530	5530	40
354	20241017	143800	235920020	5530	5530	5530	5530	0
355	20241017	143700	235920020	5530	5540	5540	5530	172
356	20241017	143600	234967750	5530	5530	5530	5530	0
357	20241017	143500	234967750	5530	5530	5530	5530	0
358	20241017	143400	234967750	5530	5530	5530	5530	0
359	20241017	143300	234967750	5530	5530	5530	5530	0
360	20241017	143200	234967750	5530	5530	5530	5530	491
361	20241017	143100	232252520	5540	5540	5540	5540	50
362	20241017	143000	231975520	5530	5530	5530	5530	0
363	20241017	142900	231975520	5530	5530	5530	5530	10
364	20241017	142800	231920220	5530	5530	5530	5530	101
365	20241017	142700	231361690	5530	5530	5530	5520	297
366	20241017	142600	229721390	5530	5530	5530	5530	10
367	20241017	142500	229666090	5530	5530	5530	5530	17
368	20241017	142400	229572080	5530	5530	5530	5530	15
369	20241017	142300	229489130	5540	5540	5540	5540	0
370	20241017	142200	229489130	5540	5540	5540	5540	0
371	20241017	142100	229489130	5540	5540	5540	5540	0
372	20241017	142000	229489130	5540	5540	5540	5540	3
373	20241017	141900	229472510	5530	5530	5530	5530	50
374	20241017	141800	229196010	5530	5530	5530	5530	0
375	20241017	141700	229196010	5530	5540	5540	5530	46
376	20241017	141600	228941580	5530	5530	5530	5530	689
377	20241017	141500	225131410	5540	5540	5540	5540	53
378	20241017	141400	224837790	5530	5530	5530	5530	0
379	20241017	141300	224837790	5530	5530	5530	5530	0
380	20241017	141200	224837790	5530	5530	5530	5530	0
381	20241017	141100	224837790	5530	5530	5530	5530	3
382	20241017	141000	224821200	5520	5520	5520	5520	0
383	20241017	140900	224821200	5520	5530	5530	5520	4563
384	20241017	140800	199619480	5540	5540	5540	5540	0
385	20241017	140700	199619480	5540	5540	5540	5540	214
386	20241017	140600	198433920	5540	5540	5540	5540	49
387	20241017	140500	198162460	5540	5540	5540	5540	0
388	20241017	140400	198162460	5540	5540	5540	5540	0
389	20241017	140300	198162460	5540	5530	5540	5530	20
390	20241017	140200	198051850	5530	5530	5530	5530	248
391	20241017	140100	196680410	5530	5530	5530	5530	1
392	20241017	140000	196674880	5540	5540	5540	5540	0
393	20241017	135900	196674880	5540	5540	5540	5540	21
394	20241017	135800	196558540	5530	5530	5530	5530	145
395	20241017	135700	195756690	5540	5540	5540	5540	0
396	20241017	135600	195756690	5540	5540	5540	5540	0
397	20241017	135500	195756690	5540	5530	5540	5530	3
398	20241017	135400	195740080	5540	5540	5540	5540	0
399	20241017	135300	195740080	5540	5540	5540	5540	0
400	20241017	135200	195740080	5540	5540	5540	5540	20
401	20241017	135100	195629280	5540	5540	5540	5540	0
402	20241017	135000	195629280	5540	5540	5540	5540	0
403	20241017	134900	195629280	5540	5540	5540	5540	33
404	20241017	134800	195446460	5540	5540	5540	5540	0
405	20241017	134700	195446460	5540	5540	5540	5540	0
406	20241017	134600	195446460	5540	5540	5540	5540	0
407	20241017	134500	195446460	5540	5540	5540	5540	0
408	20241017	134400	195446460	5540	5540	5540	5540	20
409	20241017	134300	195335660	5550	5550	5550	5550	0
410	20241017	134200	195335660	5550	5550	5550	5550	75
411	20241017	134100	194919410	5550	5540	5550	5540	230
412	20241017	134000	193643220	5540	5540	5540	5540	17
413	20241017	133900	193549040	5540	5540	5540	5540	100
414	20241017	133800	192995040	5530	5530	5530	5530	0
415	20241017	133700	192995040	5530	5530	5530	5530	0
416	20241017	133600	192995040	5530	5530	5530	5530	0
417	20241017	133500	192995040	5530	5530	5530	5530	0
418	20241017	133400	192995040	5530	5530	5530	5530	0
419	20241017	133300	192995040	5530	5530	5530	5530	20
420	20241017	133200	192884440	5540	5540	5540	5540	0
421	20241017	133100	192884440	5540	5540	5540	5540	10
422	20241017	133000	192829040	5530	5530	5530	5530	0
423	20241017	132900	192829040	5530	5530	5530	5530	180
424	20241017	132800	191833640	5530	5530	5530	5530	248
425	20241017	132700	190462200	5530	5530	5530	5530	0
426	20241017	132600	190462200	5530	5530	5530	5530	5
427	20241017	132500	190434550	5540	5540	5540	5540	1
428	20241017	132400	190429010	5530	5530	5530	5530	0
429	20241017	132300	190429010	5530	5530	5530	5530	0
430	20241017	132200	190429010	5530	5530	5530	5530	0
431	20241017	132100	190429010	5530	5530	5530	5530	0
432	20241017	132000	190429010	5530	5530	5530	5530	248
433	20241017	131900	189057570	5530	5530	5530	5530	1208
434	20241017	131800	182377330	5530	5530	5530	5530	120
435	20241017	131700	181713730	5540	5540	5540	5540	0
436	20241017	131600	181713730	5540	5550	5550	5540	37
437	20241017	131500	181508390	5550	5550	5550	5550	0
438	20241017	131400	181508390	5550	5550	5550	5550	0
439	20241017	131300	181508390	5550	5550	5550	5550	0
440	20241017	131200	181508390	5550	5550	5550	5550	0
441	20241017	131100	181508390	5550	5550	5550	5550	0
442	20241017	131000	181508390	5550	5550	5550	5550	51
443	20241017	130900	181225340	5550	5550	5550	5550	0
444	20241017	130800	181225340	5550	5550	5550	5550	50
445	20241017	130700	180947840	5550	5530	5550	5530	20
446	20241017	130600	180837220	5550	5550	5550	5550	0
447	20241017	130500	180837220	5550	5550	5550	5550	0
448	20241017	130400	180837220	5550	5550	5550	5550	0
449	20241017	130300	180837220	5550	5550	5550	5550	0
450	20241017	130200	180837220	5550	5550	5550	5550	0
451	20241017	130100	180837220	5550	5550	5550	5550	16
452	20241017	130000	180748420	5530	5540	5540	5530	1290
453	20241017	125900	173604670	5540	5540	5540	5540	0
454	20241017	125800	173604670	5540	5540	5540	5540	0
455	20241017	125700	173604670	5540	5540	5540	5540	10
456	20241017	125600	173549270	5540	5540	5540	5540	0
457	20241017	125500	173549270	5540	5540	5540	5540	0
458	20241017	125400	173549270	5540	5540	5540	5540	0
459	20241017	125300	173549270	5540	5540	5540	5540	0
460	20241017	125200	173549270	5540	5540	5540	5540	349
461	20241017	125100	171615810	5540	5540	5540	5540	200
462	20241017	125000	170507810	5540	5540	5540	5540	31
463	20241017	124900	170336070	5540	5540	5540	5540	0
464	20241017	124800	170336070	5540	5540	5540	5540	0
465	20241017	124700	170336070	5540	5540	5540	5540	0
466	20241017	124600	170336070	5540	5540	5540	5540	5
467	20241017	124500	170308370	5550	5550	5550	5550	0
468	20241017	124400	170308370	5550	5530	5550	5530	2
469	20241017	124300	170297290	5530	5530	5530	5530	1101
470	20241017	124200	164208760	5550	5540	5550	5530	391
471	20241017	124100	162042590	5540	5540	5550	5540	403
472	20241017	124000	159809960	5540	5540	5540	5540	0
473	20241017	123900	159809960	5540	5540	5540	5540	0
474	20241017	123800	159809960	5540	5540	5540	5540	0
475	20241017	123700	159809960	5540	5540	5540	5540	0
476	20241017	123600	159809960	5540	5540	5540	5540	30
477	20241017	123500	159643760	5540	5540	5540	5540	0
478	20241017	123400	159643760	5540	5540	5540	5540	0
479	20241017	123300	159643760	5540	5540	5540	5540	0
480	20241017	123200	159643760	5540	5540	5540	5540	0
481	20241017	123100	159643760	5540	5540	5540	5540	0
482	20241017	123000	159643760	5540	5540	5540	5540	1
483	20241017	122900	159638220	5540	5540	5540	5540	0
484	20241017	122800	159638220	5540	5540	5540	5540	0
485	20241017	122700	159638220	5540	5540	5540	5540	0
486	20241017	122600	159638220	5540	5540	5540	5540	0
487	20241017	122500	159638220	5540	5540	5540	5540	0
488	20241017	122400	159638220	5540	5540	5540	5540	0
489	20241017	122300	159638220	5540	5540	5540	5540	0
490	20241017	122200	159638220	5540	5540	5540	5540	17
491	20241017	122100	159544040	5550	5550	5550	5550	0
492	20241017	122000	159544040	5550	5550	5550	5550	0
493	20241017	121900	159544040	5550	5550	5550	5550	0
494	20241017	121800	159544040	5550	5550	5550	5550	0
495	20241017	121700	159544040	5550	5550	5550	5550	0
496	20241017	121600	159544040	5550	5550	5550	5550	1
497	20241017	121500	159538490	5540	5540	5540	5540	0
498	20241017	121400	159538490	5540	5540	5540	5540	0
499	20241017	121300	159538490	5540	5540	5540	5540	0
500	20241017	121200	159538490	5540	5540	5540	5540	0
501	20241017	121100	159538490	5540	5540	5540	5540	2
502	20241017	121000	159527410	5530	5530	5530	5530	198
503	20241017	120900	158432470	5540	5540	5540	5540	83
504	20241017	120800	157972650	5540	5540	5540	5540	26
505	20241017	120700	157828610	5540	5540	5540	5540	0
506	20241017	120600	157828610	5540	5540	5540	5540	47
507	20241017	120500	157568230	5550	5550	5550	5550	0
508	20241017	120400	157568230	5550	5550	5550	5550	0
509	20241017	120300	157568230	5550	5550	5550	5550	1
510	20241017	120200	157562680	5540	5540	5540	5540	0
511	20241017	120100	157562680	5540	5550	5550	5540	76
512	20241017	120000	157141610	5550	5550	5550	5550	0
513	20241017	115900	157141610	5550	5550	5550	5550	1
514	20241017	115800	157136060	5550	5550	5550	5550	1
515	20241017	115700	157130510	5540	5540	5540	5540	0
516	20241017	115600	157130510	5540	5540	5540	5540	8
517	20241017	115500	157086190	5550	5550	5550	5550	0
518	20241017	115400	157086190	5550	5540	5550	5540	2
519	20241017	115300	157075100	5540	5540	5540	5540	0
520	20241017	115200	157075100	5540	5540	5540	5540	0
521	20241017	115100	157075100	5540	5540	5540	5540	1
522	20241017	115000	157069560	5540	5540	5540	5540	0
523	20241017	114900	157069560	5540	5540	5540	5540	0
524	20241017	114800	157069560	5540	5540	5540	5540	0
525	20241017	114700	157069560	5540	5540	5540	5540	0
526	20241017	114600	157069560	5540	5540	5540	5540	73
527	20241017	114500	156665140	5540	5540	5540	5540	100
528	20241017	114400	156111140	5540	5540	5540	5540	0
529	20241017	114300	156111140	5540	5540	5540	5540	0
530	20241017	114200	156111140	5540	5540	5540	5540	0
531	20241017	114100	156111140	5540	5540	5540	5540	65
532	20241017	114000	155751040	5540	5540	5540	5540	10
533	20241017	113900	155695640	5540	5540	5540	5540	20
534	20241017	113800	155584840	5540	5540	5540	5540	905
535	20241017	113700	150571140	5540	5540	5540	5540	0
536	20241017	113600	150571140	5540	5540	5540	5540	17
537	20241017	113500	150476960	5560	5560	5560	5560	0
538	20241017	113400	150476960	5560	5560	5560	5560	10
539	20241017	113300	150421360	5540	5540	5540	5540	0
540	20241017	113200	150421360	5540	5540	5540	5540	0
541	20241017	113100	150421360	5540	5550	5550	5540	22
542	20241017	113000	150299460	5540	5540	5540	5540	0
543	20241017	112900	150299460	5540	5540	5540	5540	0
544	20241017	112800	150299460	5540	5540	5540	5540	0
545	20241017	112700	150299460	5540	5540	5540	5540	0
546	20241017	112600	150299460	5540	5540	5540	5540	0
547	20241017	112500	150299460	5540	5540	5540	5540	0
548	20241017	112400	150299460	5540	5540	5540	5540	0
549	20241017	112300	150299460	5540	5540	5540	5540	0
550	20241017	112200	150299460	5540	5540	5540	5540	0
551	20241017	112100	150299460	5540	5540	5540	5540	0
552	20241017	112000	150299460	5540	5540	5540	5540	0
553	20241017	111900	150299460	5540	5540	5540	5540	0
554	20241017	111800	150299460	5540	5540	5540	5540	15
555	20241017	111700	150216360	5550	5550	5550	5550	10
556	20241017	111600	150160860	5550	5550	5550	5550	25
557	20241017	111500	150022110	5550	5550	5550	5550	0
558	20241017	111400	150022110	5550	5550	5550	5550	0
559	20241017	111300	150022110	5550	5550	5550	5550	91
560	20241017	111200	149517060	5550	5550	5550	5550	10
561	20241017	111100	149461560	5560	5550	5560	5550	55
562	20241017	111000	149156000	5550	5550	5550	5550	0
563	20241017	110900	149156000	5550	5560	5560	5550	13
564	20241017	110800	149083730	5560	5560	5560	5560	1
565	20241017	110700	149078170	5540	5550	5550	5540	16
566	20241017	110600	148989510	5540	5540	5540	5540	0
567	20241017	110500	148989510	5540	5560	5560	5540	30
568	20241017	110400	148822910	5540	5540	5540	5540	80
569	20241017	110300	148379710	5540	5540	5540	5540	20
570	20241017	110200	148268910	5530	5550	5550	5530	2186
571	20241017	110100	136175880	5540	5560	5560	5540	108
572	20241017	110000	135576160	5550	5550	5550	5550	76
573	20241017	105900	135154360	5550	5550	5550	5550	0
574	20241017	105800	135154360	5550	5550	5550	5550	0
575	20241017	105700	135154360	5550	5550	5550	5550	0
576	20241017	105600	135154360	5550	5550	5550	5550	0
577	20241017	105500	135154360	5550	5550	5550	5550	93
578	20241017	105400	134638210	5550	5550	5550	5550	0
579	20241017	105300	134638210	5550	5550	5550	5550	0
580	20241017	105200	134638210	5550	5550	5550	5550	37
581	20241017	105100	134432860	5550	5550	5550	5550	30
582	20241017	105000	134266360	5550	5550	5550	5550	534
583	20241017	104900	131302660	5550	5550	5550	5550	0
584	20241017	104800	131302660	5550	5550	5550	5550	0
585	20241017	104700	131302660	5550	5550	5550	5550	0
586	20241017	104600	131302660	5550	5550	5550	5550	0
587	20241017	104500	131302660	5550	5550	5550	5550	0
588	20241017	104400	131302660	5550	5550	5550	5550	100
589	20241017	104300	130747660	5550	5550	5550	5550	10
590	20241017	104200	130692160	5550	5550	5550	5550	31
591	20241017	104100	130520110	5550	5540	5550	5540	110
592	20241017	104000	129910610	5540	5550	5550	5540	31
593	20241017	103900	129738760	5550	5550	5550	5550	0
594	20241017	103800	129738760	5550	5550	5550	5550	10
595	20241017	103700	129683260	5550	5550	5550	5550	22
596	20241017	103600	129561160	5540	5540	5540	5540	0
597	20241017	103500	129561160	5540	5550	5550	5540	521
598	20241017	103400	126674710	5540	5540	5540	5540	0
599	20241017	103300	126674710	5540	5550	5550	5540	360
600	20241017	103200	124679440	5560	5560	5560	5560	0
601	20241017	103100	124679440	5560	5560	5560	5560	10
602	20241017	103000	124623840	5560	5560	5560	5560	0
603	20241017	102900	124623840	5560	5560	5560	5560	100
604	20241017	102800	124067840	5560	5560	5560	5560	16
605	20241017	102700	123978880	5550	5550	5550	5550	0
606	20241017	102600	123978880	5550	5550	5550	5550	0
607	20241017	102500	123978880	5550	5550	5550	5550	0
608	20241017	102400	123978880	5550	5550	5550	5550	36
609	20241017	102300	123779080	5540	5540	5540	5540	0
610	20241017	102200	123779080	5540	5550	5550	5540	1840
611	20241017	102100	113568580	5560	5560	5560	5560	221
612	20241017	102000	112339820	5560	5560	5560	5560	0
613	20241017	101900	112339820	5560	5560	5560	5560	280
614	20241017	101800	110783020	5560	5560	5560	5560	140
615	20241017	101700	110004620	5560	5560	5560	5560	400
616	20241017	101600	107780620	5560	5560	5560	5560	1
617	20241017	101500	107775060	5560	5560	5560	5560	0
618	20241017	101400	107775060	5560	5560	5560	5560	0
619	20241017	101300	107775060	5560	5560	5560	5560	41
620	20241017	101200	107547100	5560	5560	5560	5560	20
621	20241017	101100	107435900	5560	5560	5560	5560	302
622	20241017	101000	105756780	5560	5560	5560	5560	131
623	20241017	100900	105028420	5560	5560	5560	5550	114
624	20241017	100800	104394600	5560	5560	5560	5560	0
625	20241017	100700	104394600	5560	5560	5560	5560	0
626	20241017	100600	104394600	5560	5560	5560	5560	24
627	20241017	100500	104261160	5560	5560	5560	5560	0
628	20241017	100400	104261160	5560	5560	5560	5560	189
629	20241017	100300	103210320	5560	5570	5570	5560	41
630	20241017	100200	102982260	5570	5570	5570	5570	0
631	20241017	100100	102982260	5570	5570	5570	5560	293
632	20241017	100000	101352070	5570	5570	5570	5570	10
633	20241017	095900	101296370	5570	5570	5570	5570	0
634	20241017	095800	101296370	5570	5570	5570	5570	22
635	20241017	095700	101173830	5570	5570	5570	5570	20
636	20241017	095600	101062430	5560	5560	5560	5560	0
637	20241017	095500	101062430	5560	5560	5560	5560	50
638	20241017	095400	100784430	5560	5560	5560	5560	1000
639	20241017	095300	95224430	5560	5560	5560	5560	1000
640	20241017	095200	89664430	5560	5560	5560	5560	0
641	20241017	095100	89664430	5560	5580	5580	5550	700
642	20241017	095000	85776960	5600	5580	5600	5580	32
643	20241017	094900	85598000	5580	5570	5580	5560	2406
644	20241017	094800	72220410	5570	5570	5570	5570	39
645	20241017	094700	72003180	5570	5570	5570	5570	16
646	20241017	094600	71914060	5560	5560	5560	5560	161
647	20241017	094500	71018900	5570	5580	5580	5570	205
648	20241017	094400	69877040	5570	5580	5580	5560	7
649	20241017	094300	69838050	5570	5590	5590	5570	312
650	20241017	094200	68099460	5590	5580	5590	5580	11
651	20241017	094100	68038050	5580	5580	5580	5580	0
652	20241017	094000	68038050	5580	5590	5590	5580	17
653	20241017	093900	67943070	5570	5570	5570	5570	0
654	20241017	093800	67943070	5570	5570	5570	5570	0
655	20241017	093700	67943070	5570	5570	5570	5570	0
656	20241017	093600	67943070	5570	5570	5570	5570	1000
657	20241017	093500	62373070	5570	5570	5570	5570	0
658	20241017	093400	62373070	5570	5570	5570	5570	0
659	20241017	093300	62373070	5570	5590	5590	5560	1271
660	20241017	093200	55294680	5590	5600	5600	5580	218
661	20241017	093100	54077470	5600	5600	5600	5600	0
662	20241017	093000	54077470	5600	5600	5600	5600	0
663	20241017	092900	54077470	5600	5600	5600	5600	0
664	20241017	092800	54077470	5600	5600	5600	5600	0
665	20241017	092700	54077470	5600	5600	5600	5600	1
666	20241017	092600	54071870	5600	5600	5600	5600	164
667	20241017	092500	53153470	5600	5600	5600	5600	5
668	20241017	092400	53125470	5600	5600	5600	5600	50
669	20241017	092300	52845470	5600	5600	5600	5600	28
670	20241017	092200	52688670	5560	5560	5560	5560	0
671	20241017	092100	52688670	5560	5580	5580	5560	1000
672	20241017	092000	47122750	5570	5570	5570	5570	0
673	20241017	091900	47122750	5570	5600	5600	5570	1456
674	20241017	091800	39009820	5600	5600	5600	5600	505
675	20241017	091700	36181820	5600	5600	5600	5600	500
676	20241017	091600	33381820	5600	5600	5600	5600	0
677	20241017	091500	33381820	5600	5580	5600	5570	471
678	20241017	091400	30755130	5580	5580	5580	5580	641
679	20241017	091300	27178350	5590	5600	5600	5590	1642
680	20241017	091200	17999550	5590	5590	5590	5590	54
681	20241017	091100	17697690	5600	5620	5620	5600	161
682	20241017	091000	16794090	5600	5600	5610	5600	14
683	20241017	090900	16715680	5600	5600	5600	5600	96
684	20241017	090800	16178080	5600	5620	5620	5600	1933
685	20241017	090700	5318270	5630	5630	5630	5630	130
686	20241017	090600	4586370	5630	5620	5630	5620	320
687	20241017	090500	2787770	5620	5620	5620	5620	0
688	20241017	090400	2787770	5620	5620	5620	5620	0
689	20241017	090300	2787770	5620	5630	5640	5620	80
690	20241017	090200	2337100	5630	5630	5630	5630	9
691	20241017	090100	2286430	5630	5650	5650	5630	385
692	20241017	090000	118860	5660	5660	5660	5660	21