KissMeData/049720/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193200	191981440	9980	9980	9980	9980	71
3	20241017	193100	191981440	9980	9980	9980	9980	0
4	20241017	193000	191981440	9980	9980	9980	9980	0
5	20241017	192900	191981440	9980	9980	9980	9980	0
6	20241017	192800	191981440	9980	9980	9980	9980	0
7	20241017	192700	191981440	9980	9980	9980	9980	0
8	20241017	192600	191981440	9980	9980	9980	9980	0
9	20241017	192500	191981440	9980	9980	9980	9980	0
10	20241017	192400	191981440	9980	9980	9980	9980	0
11	20241017	192300	191981440	9980	9980	9980	9980	0
12	20241017	192200	191981440	9980	9980	9980	9980	0
13	20241017	192100	191981440	9980	9980	9980	9980	0
14	20241017	192000	191981440	9980	9980	9980	9980	0
15	20241017	191900	191981440	9980	9980	9980	9980	0
16	20241017	191800	191981440	9980	9980	9980	9980	0
17	20241017	191700	191981440	9980	9980	9980	9980	0
18	20241017	191600	191981440	9980	9980	9980	9980	0
19	20241017	191500	191981440	9980	9980	9980	9980	0
20	20241017	191400	191981440	9980	9980	9980	9980	0
21	20241017	191300	191981440	9980	9980	9980	9980	0
22	20241017	191200	191981440	9980	9980	9980	9980	0
23	20241017	191100	191981440	9980	9980	9980	9980	0
24	20241017	191000	191981440	9980	9980	9980	9980	0
25	20241017	190900	191981440	9980	9980	9980	9980	0
26	20241017	190800	191981440	9980	9980	9980	9980	0
27	20241017	190700	191981440	9980	9980	9980	9980	0
28	20241017	190600	191981440	9980	9980	9980	9980	0
29	20241017	190500	191981440	9980	9980	9980	9980	0
30	20241017	190400	191981440	9980	9980	9980	9980	0
31	20241017	190300	191981440	9980	9980	9980	9980	0
32	20241017	190200	191981440	9980	9980	9980	9980	71
33	20241017	190100	191981440	9980	9980	9980	9980	0
34	20241017	190000	191981440	9980	9980	9980	9980	0
35	20241017	185900	191981440	9980	9980	9980	9980	0
36	20241017	185800	191981440	9980	9980	9980	9980	0
37	20241017	185700	191981440	9980	9980	9980	9980	0
38	20241017	185600	191981440	9980	9980	9980	9980	0
39	20241017	185500	191981440	9980	9980	9980	9980	0
40	20241017	185400	191981440	9980	9980	9980	9980	0
41	20241017	185300	191981440	9980	9980	9980	9980	0
42	20241017	185200	191981440	9980	9980	9980	9980	0
43	20241017	185100	191981440	9980	9980	9980	9980	0
44	20241017	185000	191981440	9980	9980	9980	9980	0
45	20241017	184900	191981440	9980	9980	9980	9980	0
46	20241017	184800	191981440	9980	9980	9980	9980	0
47	20241017	184700	191981440	9980	9980	9980	9980	0
48	20241017	184600	191981440	9980	9980	9980	9980	0
49	20241017	184500	191981440	9980	9980	9980	9980	0
50	20241017	184400	191981440	9980	9980	9980	9980	0
51	20241017	184300	191981440	9980	9980	9980	9980	0
52	20241017	184200	191981440	9980	9980	9980	9980	0
53	20241017	184100	191981440	9980	9980	9980	9980	0
54	20241017	184000	191981440	9980	9980	9980	9980	0
55	20241017	183900	191981440	9980	9980	9980	9980	0
56	20241017	183800	191981440	9980	9980	9980	9980	0
57	20241017	183700	191981440	9980	9980	9980	9980	0
58	20241017	183600	191981440	9980	9980	9980	9980	0
59	20241017	183500	191981440	9980	9980	9980	9980	0
60	20241017	183400	191981440	9980	9980	9980	9980	0
61	20241017	183300	191981440	9980	9980	9980	9980	0
62	20241017	183200	191981440	9980	9980	9980	9980	71
63	20241017	183100	191981440	9980	9980	9980	9980	0
64	20241017	183000	191981440	9980	9980	9980	9980	0
65	20241017	182900	191981440	9980	9980	9980	9980	0
66	20241017	182800	191981440	9980	9980	9980	9980	0
67	20241017	182700	191981440	9980	9980	9980	9980	0
68	20241017	182600	191981440	9980	9980	9980	9980	0
69	20241017	182500	191981440	9980	9980	9980	9980	0
70	20241017	182400	191981440	9980	9980	9980	9980	0
71	20241017	182300	191981440	9980	9980	9980	9980	0
72	20241017	182200	191981440	9980	9980	9980	9980	0
73	20241017	182100	191981440	9980	9980	9980	9980	0
74	20241017	182000	191981440	9980	9980	9980	9980	0
75	20241017	181900	191981440	9980	9980	9980	9980	0
76	20241017	181800	191981440	9980	9980	9980	9980	0
77	20241017	181700	191981440	9980	9980	9980	9980	0
78	20241017	181600	191981440	9980	9980	9980	9980	0
79	20241017	181500	191981440	9980	9980	9980	9980	0
80	20241017	181400	191981440	9980	9980	9980	9980	0
81	20241017	181300	191981440	9980	9980	9980	9980	0
82	20241017	181200	191981440	9980	9980	9980	9980	0
83	20241017	181100	191981440	9980	9980	9980	9980	0
84	20241017	181000	191981440	9980	9980	9980	9980	0
85	20241017	180900	191981440	9980	9980	9980	9980	0
86	20241017	180800	191981440	9980	9980	9980	9980	0
87	20241017	180700	191981440	9980	9980	9980	9980	0
88	20241017	180600	191981440	9980	9980	9980	9980	0
89	20241017	180500	191981440	9980	9980	9980	9980	0
90	20241017	180400	191981440	9980	9980	9980	9980	0
91	20241017	180300	191981440	9980	9980	9980	9980	0
92	20241017	180200	191981440	9980	9980	9980	9980	71
93	20241017	180100	191981440	9980	9980	9980	9980	0
94	20241017	180000	191981440	9980	9980	9980	9980	0
95	20241017	175900	191981440	9980	9980	9980	9980	0
96	20241017	175800	191981440	9980	9980	9980	9980	0
97	20241017	175700	191981440	9980	9980	9980	9980	0
98	20241017	175600	191981440	9980	9980	9980	9980	0
99	20241017	175500	191981440	9980	9980	9980	9980	0
100	20241017	175400	191981440	9980	9980	9980	9980	0
101	20241017	175300	191981440	9980	9980	9980	9980	0
102	20241017	175200	191981440	9980	9980	9980	9980	0
103	20241017	175100	191981440	9980	9980	9980	9980	0
104	20241017	175000	191981440	9980	9980	9980	9980	0
105	20241017	174900	191981440	9980	9980	9980	9980	0
106	20241017	174800	191981440	9980	9980	9980	9980	0
107	20241017	174700	191981440	9980	9980	9980	9980	0
108	20241017	174600	191981440	9980	9980	9980	9980	0
109	20241017	174500	191981440	9980	9980	9980	9980	0
110	20241017	174400	191981440	9980	9980	9980	9980	0
111	20241017	174300	191981440	9980	9980	9980	9980	0
112	20241017	174200	191981440	9980	9980	9980	9980	0
113	20241017	174100	191981440	9980	9980	9980	9980	0
114	20241017	174000	191981440	9980	9980	9980	9980	0
115	20241017	173900	191981440	9980	9980	9980	9980	0
116	20241017	173800	191981440	9980	9980	9980	9980	0
117	20241017	173700	191981440	9980	9980	9980	9980	0
118	20241017	173600	191981440	9980	9980	9980	9980	0
119	20241017	173500	191981440	9980	9980	9980	9980	0
120	20241017	173400	191981440	9980	9980	9980	9980	0
121	20241017	173300	191981440	9980	9980	9980	9980	0
122	20241017	173200	191981440	9980	9980	9980	9980	71
123	20241017	173100	191981440	9980	9980	9980	9980	0
124	20241017	173000	191981440	9980	9980	9980	9980	0
125	20241017	172900	191981440	9980	9980	9980	9980	0
126	20241017	172800	191981440	9980	9980	9980	9980	0
127	20241017	172700	191981440	9980	9980	9980	9980	0
128	20241017	172600	191981440	9980	9980	9980	9980	0
129	20241017	172500	191981440	9980	9980	9980	9980	0
130	20241017	172400	191981440	9980	9980	9980	9980	0
131	20241017	172300	191981440	9980	9980	9980	9980	0
132	20241017	172200	191981440	9980	9980	9980	9980	0
133	20241017	172100	191981440	9980	9980	9980	9980	0
134	20241017	172000	191981440	9980	9980	9980	9980	0
135	20241017	171900	191981440	9980	9980	9980	9980	0
136	20241017	171800	191981440	9980	9980	9980	9980	0
137	20241017	171700	191981440	9980	9980	9980	9980	0
138	20241017	171600	191981440	9980	9980	9980	9980	0
139	20241017	171500	191981440	9980	9980	9980	9980	0
140	20241017	171400	191981440	9980	9980	9980	9980	0
141	20241017	171300	191981440	9980	9980	9980	9980	0
142	20241017	171200	191981440	9980	9980	9980	9980	0
143	20241017	171100	191981440	9980	9980	9980	9980	0
144	20241017	171000	191981440	9980	9980	9980	9980	0
145	20241017	170900	191981440	9980	9980	9980	9980	0
146	20241017	170800	191981440	9980	9980	9980	9980	0
147	20241017	170700	191981440	9980	9980	9980	9980	0
148	20241017	170600	191981440	9980	9980	9980	9980	0
149	20241017	170500	191981440	9980	9980	9980	9980	0
150	20241017	170400	191981440	9980	9980	9980	9980	0
151	20241017	170300	191981440	9980	9980	9980	9980	0
152	20241017	170200	191981440	9980	9980	9980	9980	71
153	20241017	170100	191981440	9980	9980	9980	9980	0
154	20241017	170000	191981440	9980	9980	9980	9980	0
155	20241017	165900	191981440	9980	9980	9980	9980	0
156	20241017	165800	191981440	9980	9980	9980	9980	0
157	20241017	165700	191981440	9980	9980	9980	9980	0
158	20241017	165600	191981440	9980	9980	9980	9980	0
159	20241017	165500	191981440	9980	9980	9980	9980	0
160	20241017	165400	191981440	9980	9980	9980	9980	0
161	20241017	165300	191981440	9980	9980	9980	9980	0
162	20241017	165200	191981440	9980	9980	9980	9980	0
163	20241017	165100	191981440	9980	9980	9980	9980	0
164	20241017	165000	191981440	9980	9980	9980	9980	0
165	20241017	164900	191981440	9980	9980	9980	9980	0
166	20241017	164800	191981440	9980	9980	9980	9980	0
167	20241017	164700	191981440	9980	9980	9980	9980	0
168	20241017	164600	191981440	9980	9980	9980	9980	0
169	20241017	164500	191981440	9980	9980	9980	9980	0
170	20241017	164400	191981440	9980	9980	9980	9980	0
171	20241017	164300	191981440	9980	9980	9980	9980	0
172	20241017	164200	191981440	9980	9980	9980	9980	0
173	20241017	164100	191981440	9980	9980	9980	9980	0
174	20241017	164000	191981440	9980	9980	9980	9980	0
175	20241017	163900	191981440	9980	9980	9980	9980	0
176	20241017	163800	191981440	9980	9980	9980	9980	0
177	20241017	163700	191981440	9980	9980	9980	9980	0
178	20241017	163600	191981440	9980	9980	9980	9980	0
179	20241017	163500	191981440	9980	9980	9980	9980	0
180	20241017	163400	191981440	9980	9980	9980	9980	0
181	20241017	163300	191981440	9980	9980	9980	9980	0
182	20241017	163200	191981440	9980	9980	9980	9980	71
183	20241017	163100	191981440	9980	9980	9980	9980	0
184	20241017	163000	191981440	9980	9980	9980	9980	0
185	20241017	162900	191981440	9980	9980	9980	9980	0
186	20241017	162800	191981440	9980	9980	9980	9980	0
187	20241017	162700	191981440	9980	9980	9980	9980	0
188	20241017	162600	191981440	9980	9980	9980	9980	0
189	20241017	162500	191981440	9980	9980	9980	9980	0
190	20241017	162400	191981440	9980	9980	9980	9980	0
191	20241017	162300	191981440	9980	9980	9980	9980	0
192	20241017	162200	191981440	9980	9980	9980	9980	0
193	20241017	162100	191981440	9980	9980	9980	9980	0
194	20241017	162000	191981440	9980	9980	9980	9980	0
195	20241017	161900	191981440	9980	9980	9980	9980	0
196	20241017	161800	191981440	9980	9980	9980	9980	0
197	20241017	161700	191981440	9980	9980	9980	9980	0
198	20241017	161600	191981440	9980	9980	9980	9980	0
199	20241017	161500	191981440	9980	9980	9980	9980	0
200	20241017	161400	191981440	9980	9980	9980	9980	0
201	20241017	161300	191981440	9980	9980	9980	9980	0
202	20241017	161200	191981440	9980	9980	9980	9980	0
203	20241017	161100	191981440	9980	9980	9980	9980	0
204	20241017	161000	191981440	9980	9980	9980	9980	0
205	20241017	160900	191981440	9980	9980	9980	9980	0
206	20241017	160800	191981440	9980	9980	9980	9980	0
207	20241017	160700	191981440	9980	9980	9980	9980	0
208	20241017	160600	191981440	9980	9980	9980	9980	0
209	20241017	160500	191981440	9980	9980	9980	9980	0
210	20241017	160400	191981440	9980	9980	9980	9980	0
211	20241017	160300	191981440	9980	9980	9980	9980	0
212	20241017	160200	191981440	9980	9980	9980	9980	71
213	20241017	160100	191981440	9980	9980	9980	9980	0
214	20241017	160000	191981440	9980	9980	9980	9980	0
215	20241017	155900	191981440	9980	9980	9980	9980	0
216	20241017	155800	191981440	9980	9980	9980	9980	0
217	20241017	155700	191981440	9980	9980	9980	9980	0
218	20241017	155600	191981440	9980	9980	9980	9980	0
219	20241017	155500	191981440	9980	9980	9980	9980	0
220	20241017	155400	191981440	9980	9980	9980	9980	0
221	20241017	155300	191981440	9980	9980	9980	9980	0
222	20241017	155200	191981440	9980	9980	9980	9980	0
223	20241017	155100	191981440	9980	9980	9980	9980	0
224	20241017	155000	191981440	9980	9980	9980	9980	0
225	20241017	154900	191981440	9980	9980	9980	9980	0
226	20241017	154800	191981440	9980	9980	9980	9980	0
227	20241017	154700	191981440	9980	9980	9980	9980	0
228	20241017	154600	191981440	9980	9980	9980	9980	0
229	20241017	154500	191981440	9980	9980	9980	9980	0
230	20241017	154400	191981440	9980	9980	9980	9980	0
231	20241017	154300	191981440	9980	9980	9980	9980	0
232	20241017	154200	191981440	9980	9980	9980	9980	0
233	20241017	154100	191981440	9980	9980	9980	9980	0
234	20241017	154000	191981440	9980	9980	9980	9980	0
235	20241017	153900	191981440	9980	9980	9980	9980	0
236	20241017	153800	191981440	9980	9980	9980	9980	0
237	20241017	153700	191981440	9980	9980	9980	9980	0
238	20241017	153600	191981440	9980	9980	9980	9980	0
239	20241017	153500	191981440	9980	9980	9980	9980	0
240	20241017	153400	191981440	9980	9980	9980	9980	0
241	20241017	153300	191981440	9980	9980	9980	9980	0
242	20241017	153200	191981440	9980	9980	9980	9980	71
243	20241017	153100	191981440	9980	9980	9980	9980	0
244	20241017	153000	191981440	9980	9980	9980	9980	71
245	20241017	152900	191272860	9980	9980	9980	9980	0
246	20241017	152800	191272860	9980	9980	9980	9980	0
247	20241017	152700	191272860	9980	9980	9980	9980	0
248	20241017	152600	191272860	9980	9980	9980	9980	0
249	20241017	152500	191272860	9980	9980	9980	9980	0
250	20241017	152400	191272860	9980	9980	9980	9980	0
251	20241017	152300	191272860	9980	9980	9980	9980	0
252	20241017	152200	191272860	9980	9980	9980	9980	0
253	20241017	152100	191272860	9980	9980	9980	9980	0
254	20241017	152000	191272860	9980	9980	9980	9980	0
255	20241017	151900	191272860	9980	9980	9980	9980	1
256	20241017	151800	191262880	9980	9980	9980	9980	0
257	20241017	151700	191262880	9980	9980	9980	9980	0
258	20241017	151600	191262880	9980	9980	9980	9980	15
259	20241017	151500	191113180	9980	9980	9980	9980	0
260	20241017	151400	191113180	9980	9980	9980	9980	15
261	20241017	151300	190963480	9970	9970	9970	9970	1193
262	20241017	151200	179069270	9980	9980	9980	9980	0
263	20241017	151100	179069270	9980	9980	9980	9980	50
264	20241017	151000	178570270	9980	9980	9980	9980	0
265	20241017	150900	178570270	9980	9980	9980	9980	0
266	20241017	150800	178570270	9980	9980	9980	9980	302
267	20241017	150700	175556310	9980	9980	9980	9980	0
268	20241017	150600	175556310	9980	9980	9980	9980	1
269	20241017	150500	175546330	9980	9980	9980	9980	2
270	20241017	150400	175526370	9970	9970	9970	9970	501
271	20241017	150300	170531400	9970	9970	9970	9970	0
272	20241017	150200	170531400	9970	9970	9970	9970	0
273	20241017	150100	170531400	9970	9970	9970	9970	539
274	20241017	150000	165157570	9980	9980	9980	9980	3
275	20241017	145900	165127630	9970	9970	9970	9970	0
276	20241017	145800	165127630	9970	9970	9970	9970	100
277	20241017	145700	164130630	9970	9970	9970	9970	0
278	20241017	145600	164130630	9970	9970	9970	9970	300
279	20241017	145500	161139630	9970	9970	9970	9970	1
280	20241017	145400	161129660	9980	9980	9980	9980	0
281	20241017	145300	161129660	9980	9980	9980	9980	0
282	20241017	145200	161129660	9980	9980	9980	9980	0
283	20241017	145100	161129660	9980	9980	9980	9980	3
284	20241017	145000	161099720	9980	9980	9980	9980	0
285	20241017	144900	161099720	9980	9980	9980	9980	0
286	20241017	144800	161099720	9980	9980	9980	9980	1
287	20241017	144700	161089740	9980	9980	9980	9980	0
288	20241017	144600	161089740	9980	9980	9980	9980	0
289	20241017	144500	161089740	9980	9980	9980	9980	15
290	20241017	144400	160940040	9970	9970	9970	9970	20
291	20241017	144300	160740640	9970	9970	9970	9970	50
292	20241017	144200	160242140	9970	9970	9970	9970	0
293	20241017	144100	160242140	9970	9970	9970	9970	0
294	20241017	144000	160242140	9970	9970	9970	9970	0
295	20241017	143900	160242140	9970	9970	9970	9970	0
296	20241017	143800	160242140	9970	9970	9970	9970	10
297	20241017	143700	160142440	9980	9980	9980	9980	0
298	20241017	143600	160142440	9980	9980	9980	9980	1
299	20241017	143500	160132460	9980	9980	9980	9980	1
300	20241017	143400	160122480	9980	9980	9980	9980	0
301	20241017	143300	160122480	9980	9980	9980	9980	0
302	20241017	143200	160122480	9980	9980	9980	9980	0
303	20241017	143100	160122480	9980	9980	9980	9980	58
304	20241017	143000	159543640	9980	9980	9980	9980	0
305	20241017	142900	159543640	9980	9980	9980	9980	0
306	20241017	142800	159543640	9980	9980	9980	9980	13
307	20241017	142700	159413900	9980	9980	9980	9980	0
308	20241017	142600	159413900	9980	9980	9980	9980	0
309	20241017	142500	159413900	9980	9980	9980	9980	2
310	20241017	142400	159393940	9980	9980	9980	9980	9
311	20241017	142300	159304120	9980	9980	9980	9980	0
312	20241017	142200	159304120	9980	9980	9980	9980	0
313	20241017	142100	159304120	9980	9980	9980	9980	0
314	20241017	142000	159304120	9980	9980	9980	9980	10
315	20241017	141900	159204320	9980	9980	9980	9980	0
316	20241017	141800	159204320	9980	9980	9980	9980	0
317	20241017	141700	159204320	9980	9980	9980	9980	0
318	20241017	141600	159204320	9980	9980	9980	9980	0
319	20241017	141500	159204320	9980	9980	9980	9980	0
320	20241017	141400	159204320	9980	9980	9980	9980	22
321	20241017	141300	158984760	9980	9980	9980	9980	0
322	20241017	141200	158984760	9980	9980	9980	9980	0
323	20241017	141100	158984760	9980	9980	9980	9980	0
324	20241017	141000	158984760	9980	9980	9980	9980	0
325	20241017	140900	158984760	9980	9980	9980	9980	0
326	20241017	140800	158984760	9980	9980	9980	9980	2
327	20241017	140700	158964800	9970	9970	9970	9970	104
328	20241017	140600	157927920	9970	9970	9970	9970	0
329	20241017	140500	157927920	9970	9980	9980	9970	8
330	20241017	140400	157848150	9970	9970	9970	9970	0
331	20241017	140300	157848150	9970	9970	9970	9970	0
332	20241017	140200	157848150	9970	9970	9970	9970	0
333	20241017	140100	157848150	9970	9970	9970	9970	0
334	20241017	140000	157848150	9970	9970	9970	9970	0
335	20241017	135900	157848150	9970	9970	9970	9970	17
336	20241017	135800	157678660	9970	9970	9970	9970	1
337	20241017	135700	157668690	9970	9970	9970	9970	0
338	20241017	135600	157668690	9970	9970	9970	9970	0
339	20241017	135500	157668690	9970	9970	9970	9970	0
340	20241017	135400	157668690	9970	9970	9970	9970	0
341	20241017	135300	157668690	9970	9970	9970	9970	0
342	20241017	135200	157668690	9970	9970	9970	9970	11
343	20241017	135100	157559020	9970	9970	9970	9970	0
344	20241017	135000	157559020	9970	9970	9970	9970	0
345	20241017	134900	157559020	9970	9970	9970	9970	0
346	20241017	134800	157559020	9970	9970	9970	9970	0
347	20241017	134700	157559020	9970	9970	9970	9970	14
348	20241017	134600	157419440	9970	9970	9970	9970	0
349	20241017	134500	157419440	9970	9970	9970	9970	0
350	20241017	134400	157419440	9970	9970	9970	9970	0
351	20241017	134300	157419440	9970	9970	9970	9970	0
352	20241017	134200	157419440	9970	9970	9970	9970	0
353	20241017	134100	157419440	9970	9970	9970	9960	8
354	20241017	134000	157339720	9970	9970	9970	9970	1
355	20241017	133900	157329750	9980	9980	9980	9980	1
356	20241017	133800	157319770	9970	9970	9970	9970	0
357	20241017	133700	157319770	9970	9970	9970	9970	0
358	20241017	133600	157319770	9970	9970	9970	9970	0
359	20241017	133500	157319770	9970	9970	9970	9970	10
360	20241017	133400	157220070	9970	9970	9970	9970	0
361	20241017	133300	157220070	9970	9970	9970	9970	0
362	20241017	133200	157220070	9970	9970	9970	9970	0
363	20241017	133100	157220070	9970	9960	9970	9960	52
364	20241017	133000	156702130	9960	9980	9980	9960	108
365	20241017	132900	155626290	9980	9980	9980	9980	0
366	20241017	132800	155626290	9980	9980	9980	9980	1
367	20241017	132700	155616310	9980	9980	9980	9980	0
368	20241017	132600	155616310	9980	9980	9980	9980	1
369	20241017	132500	155606330	9960	9960	9960	9960	0
370	20241017	132400	155606330	9960	9960	9960	9960	0
371	20241017	132300	155606330	9960	9960	9960	9960	200
372	20241017	132200	153614330	9960	9960	9960	9960	38
373	20241017	132100	153235850	9970	9970	9970	9970	130
374	20241017	132000	151939750	9980	9980	9980	9980	0
375	20241017	131900	151939750	9980	9980	9980	9980	0
376	20241017	131800	151939750	9980	9980	9980	9980	0
377	20241017	131700	151939750	9980	9980	9980	9980	0
378	20241017	131600	151939750	9980	9980	9980	9980	2
379	20241017	131500	151919790	9980	9980	9980	9980	0
380	20241017	131400	151919790	9980	9980	9980	9980	0
381	20241017	131300	151919790	9980	9980	9980	9980	0
382	20241017	131200	151919790	9980	9980	9980	9980	0
383	20241017	131100	151919790	9980	9980	9980	9980	0
384	20241017	131000	151919790	9980	9960	9980	9960	12
385	20241017	130900	151800150	9970	9970	9970	9970	0
386	20241017	130800	151800150	9970	9970	9970	9970	10
387	20241017	130700	151700450	9980	9980	9980	9980	1
388	20241017	130600	151690470	9980	9980	9980	9980	0
389	20241017	130500	151690470	9980	9980	9980	9980	0
390	20241017	130400	151690470	9980	9980	9980	9980	0
391	20241017	130300	151690470	9980	9980	9980	9980	0
392	20241017	130200	151690470	9980	9980	9980	9980	0
393	20241017	130100	151690470	9980	9980	9980	9980	1
394	20241017	130000	151680490	9980	9980	9980	9980	9
395	20241017	125900	151590670	9970	9970	9970	9970	7
396	20241017	125800	151520880	9980	9980	9980	9980	50
397	20241017	125700	151021880	9970	9970	9970	9970	0
398	20241017	125600	151021880	9970	9970	9970	9970	0
399	20241017	125500	151021880	9970	9970	9970	9970	0
400	20241017	125400	151021880	9970	9970	9970	9970	0
401	20241017	125300	151021880	9970	9970	9970	9970	302
402	20241017	125200	148010940	9960	9960	9960	9960	0
403	20241017	125100	148010940	9960	9960	9960	9960	100
404	20241017	125000	147014940	9970	9960	9970	9960	20
405	20241017	124900	146815640	9970	9970	9970	9970	10
406	20241017	124800	146715940	9970	9970	9970	9970	0
407	20241017	124700	146715940	9970	9970	9970	9970	30
408	20241017	124600	146416840	9970	9970	9970	9970	1
409	20241017	124500	146406870	9970	9970	9970	9970	0
410	20241017	124400	146406870	9970	9970	9970	9970	1
411	20241017	124300	146396900	9970	9970	9970	9970	1
412	20241017	124200	146386930	9970	9970	9970	9970	1
413	20241017	124100	146376960	9970	9970	9970	9970	60
414	20241017	124000	145778760	9970	9970	9970	9970	301
415	20241017	123900	142777790	9970	9970	9970	9970	1
416	20241017	123800	142767820	9970	9970	9970	9970	1
417	20241017	123700	142757850	9970	9970	9970	9970	1
418	20241017	123600	142747880	9970	9970	9970	9970	0
419	20241017	123500	142747880	9970	9970	9970	9970	0
420	20241017	123400	142747880	9970	9970	9970	9970	0
421	20241017	123300	142747880	9970	9970	9970	9970	0
422	20241017	123200	142747880	9970	9970	9970	9970	0
423	20241017	123100	142747880	9970	9970	9970	9970	12
424	20241017	123000	142628240	9970	9970	9970	9970	10
425	20241017	122900	142528540	9970	9970	9970	9970	0
426	20241017	122800	142528540	9970	9970	9970	9970	1
427	20241017	122700	142518570	9970	9970	9970	9970	50
428	20241017	122600	142020070	9970	9970	9970	9970	0
429	20241017	122500	142020070	9970	9970	9970	9970	0
430	20241017	122400	142020070	9970	9970	9970	9970	11
431	20241017	122300	141910400	9970	9970	9970	9970	0
432	20241017	122200	141910400	9970	9970	9970	9970	10
433	20241017	122100	141810700	9970	9970	9970	9970	1
434	20241017	122000	141800730	9960	9960	9960	9960	0
435	20241017	121900	141800730	9960	9960	9960	9960	0
436	20241017	121800	141800730	9960	9960	9960	9960	0
437	20241017	121700	141800730	9960	9960	9960	9960	10
438	20241017	121600	141701130	9960	9960	9960	9960	361
439	20241017	121500	138105570	9960	9960	9960	9960	0
440	20241017	121400	138105570	9960	9960	9960	9960	27
441	20241017	121300	137836650	9960	9960	9960	9960	0
442	20241017	121200	137836650	9960	9960	9960	9960	0
443	20241017	121100	137836650	9960	9960	9960	9960	0
444	20241017	121000	137836650	9960	9960	9960	9960	9
445	20241017	120900	137747010	9950	9950	9950	9950	0
446	20241017	120800	137747010	9950	9950	9950	9950	60
447	20241017	120700	137150010	9960	9960	9960	9960	0
448	20241017	120600	137150010	9960	9960	9960	9960	0
449	20241017	120500	137150010	9960	9960	9960	9960	29
450	20241017	120400	136861170	9970	9970	9970	9960	74
451	20241017	120300	136123630	9970	9960	9970	9960	38
452	20241017	120200	135744850	9960	9960	9960	9960	1
453	20241017	120100	135734890	9960	9960	9960	9960	23
454	20241017	120000	135505810	9980	9980	9980	9980	1
455	20241017	115900	135495830	9980	9980	9980	9980	3
456	20241017	115800	135465890	9950	9950	9950	9950	0
457	20241017	115700	135465890	9950	9960	9960	9950	946
458	20241017	115600	126052400	9980	9980	9980	9980	0
459	20241017	115500	126052400	9980	9980	9980	9980	0
460	20241017	115400	126052400	9980	9980	9980	9980	0
461	20241017	115300	126052400	9980	9980	9980	9980	0
462	20241017	115200	126052400	9980	9980	9980	9980	40
463	20241017	115100	125653200	9950	9950	9950	9950	0
464	20241017	115000	125653200	9950	9950	9950	9950	0
465	20241017	114900	125653200	9950	9960	9960	9950	750
466	20241017	114800	118186430	9960	9960	9960	9960	0
467	20241017	114700	118186430	9960	9960	9960	9960	0
468	20241017	114600	118186430	9960	9960	9960	9960	0
469	20241017	114500	118186430	9960	9960	9960	9960	140
470	20241017	114400	116792030	9960	9960	9960	9960	0
471	20241017	114300	116792030	9960	9970	9970	9960	2001
472	20241017	114200	96862060	9970	9970	9970	9970	20
473	20241017	114100	96662660	9960	9960	9960	9960	0
474	20241017	114000	96662660	9960	9960	9960	9960	2
475	20241017	113900	96642740	9960	9970	9970	9960	224
476	20241017	113800	94411380	9980	9980	9980	9980	0
477	20241017	113700	94411380	9980	9980	9980	9980	0
478	20241017	113600	94411380	9980	9980	9980	9980	0
479	20241017	113500	94411380	9980	9980	9980	9980	0
480	20241017	113400	94411380	9980	9980	9980	9980	10
481	20241017	113300	94311580	9980	9980	9980	9980	0
482	20241017	113200	94311580	9980	9980	9980	9980	0
483	20241017	113100	94311580	9980	9980	9980	9980	14
484	20241017	113000	94171860	9970	9970	9970	9970	0
485	20241017	112900	94171860	9970	9970	9970	9970	25
486	20241017	112800	93922610	9960	9970	9970	9960	60
487	20241017	112700	93324880	9980	9980	9980	9980	0
488	20241017	112600	93324880	9980	9980	9980	9980	0
489	20241017	112500	93324880	9980	9980	9980	9980	11
490	20241017	112400	93215100	9980	9980	9980	9980	3
491	20241017	112300	93185160	9960	9960	9960	9960	106
492	20241017	112200	92129400	9980	9980	9980	9980	4
493	20241017	112100	92089480	9980	9960	9980	9960	68
494	20241017	112000	91411040	9980	9980	9980	9980	0
495	20241017	111900	91411040	9980	9980	9980	9980	0
496	20241017	111800	91411040	9980	9980	9980	9980	0
497	20241017	111700	91411040	9980	9980	9980	9980	0
498	20241017	111600	91411040	9980	9980	9980	9980	5
499	20241017	111500	91361140	9980	9980	9980	9980	102
500	20241017	111400	90343180	9970	9970	9970	9970	7
501	20241017	111300	90273390	9970	9970	9970	9970	0
502	20241017	111200	90273390	9970	9970	9970	9970	18
503	20241017	111100	90093930	9970	9970	9970	9970	2
504	20241017	111000	90073990	9970	9970	9970	9970	0
505	20241017	110900	90073990	9970	9970	9970	9970	0
506	20241017	110800	90073990	9970	9970	9970	9970	10
507	20241017	110700	89974290	9960	9960	9960	9960	0
508	20241017	110600	89974290	9960	9960	9960	9960	0
509	20241017	110500	89974290	9960	9960	9960	9960	0
510	20241017	110400	89974290	9960	9960	9960	9960	100
511	20241017	110300	88978290	9960	9960	9960	9960	0
512	20241017	110200	88978290	9960	9960	9960	9960	0
513	20241017	110100	88978290	9960	9960	9960	9960	0
514	20241017	110000	88978290	9960	9960	9960	9960	37
515	20241017	105900	88609770	9960	9960	9960	9960	0
516	20241017	105800	88609770	9960	9960	9960	9960	2200
517	20241017	105700	66697770	9970	9970	9970	9970	0
518	20241017	105600	66697770	9970	9970	9970	9970	5
519	20241017	105500	66647920	9970	9970	9970	9970	0
520	20241017	105400	66647920	9970	9970	9970	9970	10
521	20241017	105300	66548220	9970	9970	9970	9970	0
522	20241017	105200	66548220	9970	9970	9970	9970	0
523	20241017	105100	66548220	9970	9970	9970	9970	0
524	20241017	105000	66548220	9970	9970	9970	9970	0
525	20241017	104900	66548220	9970	9970	9970	9970	4
526	20241017	104800	66508340	9970	9970	9970	9970	0
527	20241017	104700	66508340	9970	9970	9970	9970	10
528	20241017	104600	66408640	9960	9960	9960	9960	30
529	20241017	104500	66109840	9970	9970	9970	9970	0
530	20241017	104400	66109840	9970	9970	9970	9970	0
531	20241017	104300	66109840	9970	9970	9970	9970	439
532	20241017	104200	61733010	9970	9970	9970	9970	0
533	20241017	104100	61733010	9970	9970	9970	9970	0
534	20241017	104000	61733010	9970	9970	9970	9970	0
535	20241017	103900	61733010	9970	9970	9970	9970	0
536	20241017	103800	61733010	9970	9970	9970	9970	0
537	20241017	103700	61733010	9970	9970	9970	9970	0
538	20241017	103600	61733010	9970	9960	9970	9960	38
539	20241017	103500	61354270	9970	9970	9970	9970	0
540	20241017	103400	61354270	9970	9970	9970	9970	29
541	20241017	103300	61065140	9970	9970	9970	9970	0
542	20241017	103200	61065140	9970	9970	9970	9970	236
543	20241017	103100	58712220	9970	9970	9970	9970	34
544	20241017	103000	58373240	9970	9970	9970	9970	5
545	20241017	102900	58323390	9980	9980	9980	9980	0
546	20241017	102800	58323390	9980	9980	9980	9980	1
547	20241017	102700	58313410	9980	9980	9980	9980	0
548	20241017	102600	58313410	9980	9980	9980	9980	2
549	20241017	102500	58293450	9980	9980	9980	9980	0
550	20241017	102400	58293450	9980	9980	9980	9980	3
551	20241017	102300	58263510	9980	9980	9980	9980	0
552	20241017	102200	58263510	9980	9980	9980	9980	10
553	20241017	102100	58163710	9980	9980	9980	9980	0
554	20241017	102000	58163710	9980	9980	9980	9980	0
555	20241017	101900	58163710	9980	9980	9980	9980	10
556	20241017	101800	58063910	9980	9980	9980	9980	0
557	20241017	101700	58063910	9980	9980	9980	9980	1
558	20241017	101600	58053930	9980	9980	9980	9980	0
559	20241017	101500	58053930	9980	9980	9980	9980	50
560	20241017	101400	57554930	9980	9980	9980	9980	415
561	20241017	101300	53413230	9970	9970	9970	9970	437
562	20241017	101200	49056340	9970	9970	9970	9970	0
563	20241017	101100	49056340	9970	9970	9970	9970	356
564	20241017	101000	45507020	9960	9960	9960	9960	1
565	20241017	100900	45497060	9970	9970	9970	9970	0
566	20241017	100800	45497060	9970	9970	9970	9970	31
567	20241017	100700	45187990	9970	9970	9970	9970	57
568	20241017	100600	44619700	9970	9970	9970	9970	20
569	20241017	100500	44420300	9970	9970	9970	9970	3
570	20241017	100400	44390390	9970	9970	9970	9970	9
571	20241017	100300	44300660	9970	9970	9970	9970	1
572	20241017	100200	44290690	9960	9960	9960	9960	0
573	20241017	100100	44290690	9960	9970	9970	9960	3
574	20241017	100000	44260800	9970	9970	9970	9970	3
575	20241017	095900	44230890	9970	9970	9970	9970	1
576	20241017	095800	44220920	9970	9970	9970	9970	0
577	20241017	095700	44220920	9970	9970	9970	9970	1
578	20241017	095600	44210950	9970	9970	9970	9970	0
579	20241017	095500	44210950	9970	9970	9970	9970	0
580	20241017	095400	44210950	9970	9970	9970	9970	348
581	20241017	095300	40741390	9970	9970	9970	9970	0
582	20241017	095200	40741390	9970	9980	9980	9970	203
583	20241017	095100	38717450	9980	9980	9980	9980	0
584	20241017	095000	38717450	9980	9980	9980	9980	0
585	20241017	094900	38717450	9980	9980	9980	9980	7
586	20241017	094800	38647590	9980	9980	9980	9980	0
587	20241017	094700	38647590	9980	9980	9980	9980	0
588	20241017	094600	38647590	9980	9980	9980	9980	1
589	20241017	094500	38637610	9980	9980	9980	9980	0
590	20241017	094400	38637610	9980	9980	9980	9980	56
591	20241017	094300	38078730	9990	9990	9990	9990	0
592	20241017	094200	38078730	9990	9990	9990	9990	4
593	20241017	094100	38038770	9990	9990	9990	9990	51
594	20241017	094000	37529280	9990	9990	9990	9990	37
595	20241017	093900	37159650	9990	9990	9990	9990	0
596	20241017	093800	37159650	9990	9990	9990	9990	21
597	20241017	093700	36949860	9990	9990	9990	9990	1000
598	20241017	093600	26959860	9990	9990	9990	9980	17
599	20241017	093500	26790130	9990	9990	9990	9990	6
600	20241017	093400	26730190	9990	9990	9990	9990	0
601	20241017	093300	26730190	9990	9990	9990	9990	4
602	20241017	093200	26690230	9990	9990	9990	9990	4
603	20241017	093100	26650270	9970	9990	9990	9970	157
604	20241017	093000	25084840	9990	9990	9990	9990	5
605	20241017	092900	25034890	9990	9980	9990	9970	505
606	20241017	092800	19998910	9990	9990	9990	9990	5
607	20241017	092700	19948960	9990	9990	9990	9990	200
608	20241017	092600	17950960	9990	9990	9990	9990	1
609	20241017	092500	17940970	9970	9970	9970	9970	0
610	20241017	092400	17940970	9970	9970	9970	9970	0
611	20241017	092300	17940970	9970	9970	9970	9970	0
612	20241017	092200	17940970	9970	9970	9970	9970	0
613	20241017	092100	17940970	9970	9990	9990	9970	107
614	20241017	092000	16873310	9990	9990	9990	9990	19
615	20241017	091900	16683500	9990	9990	9990	9990	0
616	20241017	091800	16683500	9990	9990	9990	9990	682
617	20241017	091700	9870320	9990	9990	9990	9990	10
618	20241017	091600	9770420	9970	9970	9970	9970	0
619	20241017	091500	9770420	9970	9970	9970	9970	3
620	20241017	091400	9740510	9960	9960	9960	9960	54
621	20241017	091300	9202670	9970	9960	9970	9960	18
622	20241017	091200	9023290	9970	9970	9970	9970	19
623	20241017	091100	8833860	9970	9980	9980	9970	13
624	20241017	091000	8704180	9980	9980	9980	9980	0
625	20241017	090900	8704180	9980	9980	9980	9980	484
626	20241017	090800	3873860	9970	9970	9970	9970	18
627	20241017	090700	3694400	9970	9970	9970	9970	5
628	20241017	090600	3644550	9970	9970	9970	9970	0
629	20241017	090500	3644550	9970	9970	9970	9970	10
630	20241017	090400	3544850	9970	9960	9970	9960	162
631	20241017	090300	1930830	9960	9960	9960	9960	1
632	20241017	090200	1920870	9950	9950	9950	9950	0
633	20241017	090100	1920870	9950	9950	9950	9950	80
634	20241017	090000	1124870	9950	9960	9960	9950	113