KissMeData/108230/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201300	173051300	5460	5460	5460	5460	1531
3	20241017	201200	173051300	5460	5460	5460	5460	0
4	20241017	201100	173051300	5460	5460	5460	5460	0
5	20241017	201000	173051300	5460	5460	5460	5460	0
6	20241017	200900	173051300	5460	5460	5460	5460	0
7	20241017	200800	173051300	5460	5460	5460	5460	0
8	20241017	200700	173051300	5460	5460	5460	5460	0
9	20241017	200600	173051300	5460	5460	5460	5460	0
10	20241017	200500	173051300	5460	5460	5460	5460	0
11	20241017	200400	173051300	5460	5460	5460	5460	0
12	20241017	200300	173051300	5460	5460	5460	5460	0
13	20241017	200200	173051300	5460	5460	5460	5460	0
14	20241017	200100	173051300	5460	5460	5460	5460	0
15	20241017	200000	173051300	5460	5460	5460	5460	0
16	20241017	195900	173051300	5460	5460	5460	5460	0
17	20241017	195800	173051300	5460	5460	5460	5460	0
18	20241017	195700	173051300	5460	5460	5460	5460	0
19	20241017	195600	173051300	5460	5460	5460	5460	0
20	20241017	195500	173051300	5460	5460	5460	5460	0
21	20241017	195400	173051300	5460	5460	5460	5460	0
22	20241017	195300	173051300	5460	5460	5460	5460	0
23	20241017	195200	173051300	5460	5460	5460	5460	0
24	20241017	195100	173051300	5460	5460	5460	5460	0
25	20241017	195000	173051300	5460	5460	5460	5460	0
26	20241017	194900	173051300	5460	5460	5460	5460	0
27	20241017	194800	173051300	5460	5460	5460	5460	0
28	20241017	194700	173051300	5460	5460	5460	5460	0
29	20241017	194600	173051300	5460	5460	5460	5460	0
30	20241017	194500	173051300	5460	5460	5460	5460	0
31	20241017	194400	173051300	5460	5460	5460	5460	0
32	20241017	194300	173051300	5460	5460	5460	5460	1531
33	20241017	194200	173051300	5460	5460	5460	5460	0
34	20241017	194100	173051300	5460	5460	5460	5460	0
35	20241017	194000	173051300	5460	5460	5460	5460	0
36	20241017	193900	173051300	5460	5460	5460	5460	0
37	20241017	193800	173051300	5460	5460	5460	5460	0
38	20241017	193700	173051300	5460	5460	5460	5460	0
39	20241017	193600	173051300	5460	5460	5460	5460	0
40	20241017	193500	173051300	5460	5460	5460	5460	0
41	20241017	193400	173051300	5460	5460	5460	5460	0
42	20241017	193300	173051300	5460	5460	5460	5460	0
43	20241017	193200	173051300	5460	5460	5460	5460	0
44	20241017	193100	173051300	5460	5460	5460	5460	0
45	20241017	193000	173051300	5460	5460	5460	5460	0
46	20241017	192900	173051300	5460	5460	5460	5460	0
47	20241017	192800	173051300	5460	5460	5460	5460	0
48	20241017	192700	173051300	5460	5460	5460	5460	0
49	20241017	192600	173051300	5460	5460	5460	5460	0
50	20241017	192500	173051300	5460	5460	5460	5460	0
51	20241017	192400	173051300	5460	5460	5460	5460	0
52	20241017	192300	173051300	5460	5460	5460	5460	0
53	20241017	192200	173051300	5460	5460	5460	5460	0
54	20241017	192100	173051300	5460	5460	5460	5460	0
55	20241017	192000	173051300	5460	5460	5460	5460	0
56	20241017	191900	173051300	5460	5460	5460	5460	0
57	20241017	191800	173051300	5460	5460	5460	5460	0
58	20241017	191700	173051300	5460	5460	5460	5460	0
59	20241017	191600	173051300	5460	5460	5460	5460	0
60	20241017	191500	173051300	5460	5460	5460	5460	0
61	20241017	191400	173051300	5460	5460	5460	5460	0
62	20241017	191300	173051300	5460	5460	5460	5460	1531
63	20241017	191200	173051300	5460	5460	5460	5460	0
64	20241017	191100	173051300	5460	5460	5460	5460	0
65	20241017	191000	173051300	5460	5460	5460	5460	0
66	20241017	190900	173051300	5460	5460	5460	5460	0
67	20241017	190800	173051300	5460	5460	5460	5460	0
68	20241017	190700	173051300	5460	5460	5460	5460	0
69	20241017	190600	173051300	5460	5460	5460	5460	0
70	20241017	190500	173051300	5460	5460	5460	5460	0
71	20241017	190400	173051300	5460	5460	5460	5460	0
72	20241017	190300	173051300	5460	5460	5460	5460	0
73	20241017	190200	173051300	5460	5460	5460	5460	0
74	20241017	190100	173051300	5460	5460	5460	5460	0
75	20241017	190000	173051300	5460	5460	5460	5460	0
76	20241017	185900	173051300	5460	5460	5460	5460	0
77	20241017	185800	173051300	5460	5460	5460	5460	0
78	20241017	185700	173051300	5460	5460	5460	5460	0
79	20241017	185600	173051300	5460	5460	5460	5460	0
80	20241017	185500	173051300	5460	5460	5460	5460	0
81	20241017	185400	173051300	5460	5460	5460	5460	0
82	20241017	185300	173051300	5460	5460	5460	5460	0
83	20241017	185200	173051300	5460	5460	5460	5460	0
84	20241017	185100	173051300	5460	5460	5460	5460	0
85	20241017	185000	173051300	5460	5460	5460	5460	0
86	20241017	184900	173051300	5460	5460	5460	5460	0
87	20241017	184800	173051300	5460	5460	5460	5460	0
88	20241017	184700	173051300	5460	5460	5460	5460	0
89	20241017	184600	173051300	5460	5460	5460	5460	0
90	20241017	184500	173051300	5460	5460	5460	5460	0
91	20241017	184400	173051300	5460	5460	5460	5460	0
92	20241017	184300	173051300	5460	5460	5460	5460	1531
93	20241017	184200	173051300	5460	5460	5460	5460	0
94	20241017	184100	173051300	5460	5460	5460	5460	0
95	20241017	184000	173051300	5460	5460	5460	5460	0
96	20241017	183900	173051300	5460	5460	5460	5460	0
97	20241017	183800	173051300	5460	5460	5460	5460	0
98	20241017	183700	173051300	5460	5460	5460	5460	0
99	20241017	183600	173051300	5460	5460	5460	5460	0
100	20241017	183500	173051300	5460	5460	5460	5460	0
101	20241017	183400	173051300	5460	5460	5460	5460	0
102	20241017	183300	173051300	5460	5460	5460	5460	0
103	20241017	183200	173051300	5460	5460	5460	5460	0
104	20241017	183100	173051300	5460	5460	5460	5460	0
105	20241017	183000	173051300	5460	5460	5460	5460	0
106	20241017	182900	173051300	5460	5460	5460	5460	0
107	20241017	182800	173051300	5460	5460	5460	5460	0
108	20241017	182700	173051300	5460	5460	5460	5460	0
109	20241017	182600	173051300	5460	5460	5460	5460	0
110	20241017	182500	173051300	5460	5460	5460	5460	0
111	20241017	182400	173051300	5460	5460	5460	5460	0
112	20241017	182300	173051300	5460	5460	5460	5460	0
113	20241017	182200	173051300	5460	5460	5460	5460	0
114	20241017	182100	173051300	5460	5460	5460	5460	0
115	20241017	182000	173051300	5460	5460	5460	5460	0
116	20241017	181900	173051300	5460	5460	5460	5460	0
117	20241017	181800	173051300	5460	5460	5460	5460	0
118	20241017	181700	173051300	5460	5460	5460	5460	0
119	20241017	181600	173051300	5460	5460	5460	5460	0
120	20241017	181500	173051300	5460	5460	5460	5460	0
121	20241017	181400	173051300	5460	5460	5460	5460	0
122	20241017	181300	173051300	5460	5460	5460	5460	1531
123	20241017	181200	173051300	5460	5460	5460	5460	0
124	20241017	181100	173051300	5460	5460	5460	5460	0
125	20241017	181000	173051300	5460	5460	5460	5460	0
126	20241017	180900	173051300	5460	5460	5460	5460	0
127	20241017	180800	173051300	5460	5460	5460	5460	0
128	20241017	180700	173051300	5460	5460	5460	5460	0
129	20241017	180600	173051300	5460	5460	5460	5460	0
130	20241017	180500	173051300	5460	5460	5460	5460	0
131	20241017	180400	173051300	5460	5460	5460	5460	0
132	20241017	180300	173051300	5460	5460	5460	5460	0
133	20241017	180200	173051300	5460	5460	5460	5460	0
134	20241017	180100	173051300	5460	5460	5460	5460	0
135	20241017	180000	173051300	5460	5460	5460	5460	0
136	20241017	175900	173051300	5460	5460	5460	5460	0
137	20241017	175800	173051300	5460	5460	5460	5460	0
138	20241017	175700	173051300	5460	5460	5460	5460	0
139	20241017	175600	173051300	5460	5460	5460	5460	0
140	20241017	175500	173051300	5460	5460	5460	5460	0
141	20241017	175400	173051300	5460	5460	5460	5460	0
142	20241017	175300	173051300	5460	5460	5460	5460	0
143	20241017	175200	173051300	5460	5460	5460	5460	0
144	20241017	175100	173051300	5460	5460	5460	5460	0
145	20241017	175000	173051300	5460	5460	5460	5460	0
146	20241017	174900	173051300	5460	5460	5460	5460	0
147	20241017	174800	173051300	5460	5460	5460	5460	0
148	20241017	174700	173051300	5460	5460	5460	5460	0
149	20241017	174600	173051300	5460	5460	5460	5460	0
150	20241017	174500	173051300	5460	5460	5460	5460	0
151	20241017	174400	173051300	5460	5460	5460	5460	0
152	20241017	174300	173051300	5460	5460	5460	5460	1531
153	20241017	174200	173051300	5460	5460	5460	5460	0
154	20241017	174100	173051300	5460	5460	5460	5460	0
155	20241017	174000	173051300	5460	5460	5460	5460	0
156	20241017	173900	173051300	5460	5460	5460	5460	0
157	20241017	173800	173051300	5460	5460	5460	5460	0
158	20241017	173700	173051300	5460	5460	5460	5460	0
159	20241017	173600	173051300	5460	5460	5460	5460	0
160	20241017	173500	173051300	5460	5460	5460	5460	0
161	20241017	173400	173051300	5460	5460	5460	5460	0
162	20241017	173300	173051300	5460	5460	5460	5460	0
163	20241017	173200	173051300	5460	5460	5460	5460	0
164	20241017	173100	173051300	5460	5460	5460	5460	0
165	20241017	173000	173051300	5460	5460	5460	5460	0
166	20241017	172900	173051300	5460	5460	5460	5460	0
167	20241017	172800	173051300	5460	5460	5460	5460	0
168	20241017	172700	173051300	5460	5460	5460	5460	0
169	20241017	172600	173051300	5460	5460	5460	5460	0
170	20241017	172500	173051300	5460	5460	5460	5460	0
171	20241017	172400	173051300	5460	5460	5460	5460	0
172	20241017	172300	173051300	5460	5460	5460	5460	0
173	20241017	172200	173051300	5460	5460	5460	5460	0
174	20241017	172100	173051300	5460	5460	5460	5460	0
175	20241017	172000	173051300	5460	5460	5460	5460	0
176	20241017	171900	173051300	5460	5460	5460	5460	0
177	20241017	171800	173051300	5460	5460	5460	5460	0
178	20241017	171700	173051300	5460	5460	5460	5460	0
179	20241017	171600	173051300	5460	5460	5460	5460	0
180	20241017	171500	173051300	5460	5460	5460	5460	0
181	20241017	171400	173051300	5460	5460	5460	5460	0
182	20241017	171300	173051300	5460	5460	5460	5460	1531
183	20241017	171200	173051300	5460	5460	5460	5460	0
184	20241017	171100	173051300	5460	5460	5460	5460	0
185	20241017	171000	173051300	5460	5460	5460	5460	0
186	20241017	170900	173051300	5460	5460	5460	5460	0
187	20241017	170800	173051300	5460	5460	5460	5460	0
188	20241017	170700	173051300	5460	5460	5460	5460	0
189	20241017	170600	173051300	5460	5460	5460	5460	0
190	20241017	170500	173051300	5460	5460	5460	5460	0
191	20241017	170400	173051300	5460	5460	5460	5460	0
192	20241017	170300	173051300	5460	5460	5460	5460	0
193	20241017	170200	173051300	5460	5460	5460	5460	0
194	20241017	170100	173051300	5460	5460	5460	5460	0
195	20241017	170000	173051300	5460	5460	5460	5460	0
196	20241017	165900	173051300	5460	5460	5460	5460	0
197	20241017	165800	173051300	5460	5460	5460	5460	0
198	20241017	165700	173051300	5460	5460	5460	5460	0
199	20241017	165600	173051300	5460	5460	5460	5460	0
200	20241017	165500	173051300	5460	5460	5460	5460	0
201	20241017	165400	173051300	5460	5460	5460	5460	0
202	20241017	165300	173051300	5460	5460	5460	5460	0
203	20241017	165200	173051300	5460	5460	5460	5460	0
204	20241017	165100	173051300	5460	5460	5460	5460	0
205	20241017	165000	173051300	5460	5460	5460	5460	0
206	20241017	164900	173051300	5460	5460	5460	5460	0
207	20241017	164800	173051300	5460	5460	5460	5460	0
208	20241017	164700	173051300	5460	5460	5460	5460	0
209	20241017	164600	173051300	5460	5460	5460	5460	0
210	20241017	164500	173051300	5460	5460	5460	5460	0
211	20241017	164400	173051300	5460	5460	5460	5460	0
212	20241017	164300	173051300	5460	5460	5460	5460	1531
213	20241017	164200	173051300	5460	5460	5460	5460	0
214	20241017	164100	173051300	5460	5460	5460	5460	0
215	20241017	164000	173051300	5460	5460	5460	5460	0
216	20241017	163900	173051300	5460	5460	5460	5460	0
217	20241017	163800	173051300	5460	5460	5460	5460	0
218	20241017	163700	173051300	5460	5460	5460	5460	0
219	20241017	163600	173051300	5460	5460	5460	5460	0
220	20241017	163500	173051300	5460	5460	5460	5460	0
221	20241017	163400	173051300	5460	5460	5460	5460	0
222	20241017	163300	173051300	5460	5460	5460	5460	0
223	20241017	163200	173051300	5460	5460	5460	5460	0
224	20241017	163100	173051300	5460	5460	5460	5460	0
225	20241017	163000	173051300	5460	5460	5460	5460	0
226	20241017	162900	173051300	5460	5460	5460	5460	0
227	20241017	162800	173051300	5460	5460	5460	5460	0
228	20241017	162700	173051300	5460	5460	5460	5460	0
229	20241017	162600	173051300	5460	5460	5460	5460	0
230	20241017	162500	173051300	5460	5460	5460	5460	0
231	20241017	162400	173051300	5460	5460	5460	5460	0
232	20241017	162300	173051300	5460	5460	5460	5460	0
233	20241017	162200	173051300	5460	5460	5460	5460	0
234	20241017	162100	173051300	5460	5460	5460	5460	0
235	20241017	162000	173051300	5460	5460	5460	5460	0
236	20241017	161900	173051300	5460	5460	5460	5460	0
237	20241017	161800	173051300	5460	5460	5460	5460	0
238	20241017	161700	173051300	5460	5460	5460	5460	0
239	20241017	161600	173051300	5460	5460	5460	5460	0
240	20241017	161500	173051300	5460	5460	5460	5460	0
241	20241017	161400	173051300	5460	5460	5460	5460	0
242	20241017	161300	173051300	5460	5460	5460	5460	1531
243	20241017	161200	173051300	5460	5460	5460	5460	0
244	20241017	161100	173051300	5460	5460	5460	5460	0
245	20241017	161000	173051300	5460	5460	5460	5460	0
246	20241017	160900	173051300	5460	5460	5460	5460	0
247	20241017	160800	173051300	5460	5460	5460	5460	0
248	20241017	160700	173051300	5460	5460	5460	5460	0
249	20241017	160600	173051300	5460	5460	5460	5460	0
250	20241017	160500	173051300	5460	5460	5460	5460	0
251	20241017	160400	173051300	5460	5460	5460	5460	0
252	20241017	160300	173051300	5460	5460	5460	5460	0
253	20241017	160200	173051300	5460	5460	5460	5460	0
254	20241017	160100	173051300	5460	5460	5460	5460	0
255	20241017	160000	173051300	5460	5460	5460	5460	0
256	20241017	155900	173051300	5460	5460	5460	5460	0
257	20241017	155800	173051300	5460	5460	5460	5460	0
258	20241017	155700	173051300	5460	5460	5460	5460	0
259	20241017	155600	173051300	5460	5460	5460	5460	0
260	20241017	155500	173051300	5460	5460	5460	5460	0
261	20241017	155400	173051300	5460	5460	5460	5460	0
262	20241017	155300	173051300	5460	5460	5460	5460	0
263	20241017	155200	173051300	5460	5460	5460	5460	0
264	20241017	155100	173051300	5460	5460	5460	5460	0
265	20241017	155000	173051300	5460	5460	5460	5460	0
266	20241017	154900	173051300	5460	5460	5460	5460	0
267	20241017	154800	173051300	5460	5460	5460	5460	0
268	20241017	154700	173051300	5460	5460	5460	5460	0
269	20241017	154600	173051300	5460	5460	5460	5460	0
270	20241017	154500	173051300	5460	5460	5460	5460	0
271	20241017	154400	173051300	5460	5460	5460	5460	0
272	20241017	154300	173051300	5460	5460	5460	5460	1531
273	20241017	154200	173051300	5460	5460	5460	5460	0
274	20241017	154100	173051300	5460	5460	5460	5460	0
275	20241017	154000	173051300	5460	5460	5460	5460	0
276	20241017	153900	173051300	5460	5460	5460	5460	0
277	20241017	153800	173051300	5460	5460	5460	5460	0
278	20241017	153700	173051300	5460	5460	5460	5460	0
279	20241017	153600	173051300	5460	5460	5460	5460	0
280	20241017	153500	173051300	5460	5460	5460	5460	0
281	20241017	153400	173051300	5460	5460	5460	5460	0
282	20241017	153300	173051300	5460	5460	5460	5460	0
283	20241017	153200	173051300	5460	5460	5460	5460	0
284	20241017	153100	173051300	5460	5460	5460	5460	0
285	20241017	153000	173051300	5460	5460	5460	5460	1531
286	20241017	152900	164692040	5470	5470	5470	5470	0
287	20241017	152800	164692040	5470	5470	5470	5470	0
288	20241017	152700	164692040	5470	5470	5470	5470	0
289	20241017	152600	164692040	5470	5470	5470	5470	0
290	20241017	152500	164692040	5470	5470	5470	5470	0
291	20241017	152400	164692040	5470	5470	5470	5470	0
292	20241017	152300	164692040	5470	5470	5470	5470	0
293	20241017	152200	164692040	5470	5470	5470	5470	0
294	20241017	152100	164692040	5470	5470	5470	5470	0
295	20241017	152000	164692040	5470	5470	5470	5470	0
296	20241017	151900	164692040	5470	5470	5470	5470	0
297	20241017	151800	164692040	5470	5470	5470	5470	81
298	20241017	151700	164248970	5470	5470	5470	5470	103
299	20241017	151600	163685560	5470	5470	5470	5470	0
300	20241017	151500	163685560	5470	5470	5470	5470	377
301	20241017	151400	161623370	5480	5480	5480	5480	10
302	20241017	151300	161568570	5470	5470	5470	5470	400
303	20241017	151200	159380570	5470	5470	5470	5470	0
304	20241017	151100	159380570	5470	5470	5470	5470	724
305	20241017	151000	155420290	5480	5480	5480	5480	1
306	20241017	150900	155414810	5470	5480	5480	5470	519
307	20241017	150800	152575690	5480	5480	5480	5480	0
308	20241017	150700	152575690	5480	5480	5480	5480	279
309	20241017	150600	151046770	5480	5480	5480	5480	0
310	20241017	150500	151046770	5480	5490	5490	5480	22
311	20241017	150400	150926030	5490	5490	5490	5490	0
312	20241017	150300	150926030	5490	5490	5490	5490	18
313	20241017	150200	150827210	5480	5480	5480	5480	0
314	20241017	150100	150827210	5480	5480	5480	5480	10
315	20241017	150000	150772410	5480	5480	5480	5480	0
316	20241017	145900	150772410	5480	5480	5480	5480	0
317	20241017	145800	150772410	5480	5480	5480	5480	0
318	20241017	145700	150772410	5480	5480	5480	5480	0
319	20241017	145600	150772410	5480	5480	5480	5480	0
320	20241017	145500	150772410	5480	5480	5480	5480	0
321	20241017	145400	150772410	5480	5480	5480	5480	104
322	20241017	145300	150202490	5480	5480	5480	5480	0
323	20241017	145200	150202490	5480	5480	5480	5480	0
324	20241017	145100	150202490	5480	5480	5480	5480	0
325	20241017	145000	150202490	5480	5480	5480	5480	0
326	20241017	144900	150202490	5480	5480	5480	5480	0
327	20241017	144800	150202490	5480	5480	5480	5480	0
328	20241017	144700	150202490	5480	5480	5480	5480	30
329	20241017	144600	150038090	5480	5480	5480	5480	0
330	20241017	144500	150038090	5480	5480	5480	5480	0
331	20241017	144400	150038090	5480	5480	5480	5480	0
332	20241017	144300	150038090	5480	5480	5480	5480	0
333	20241017	144200	150038090	5480	5480	5480	5480	0
334	20241017	144100	150038090	5480	5480	5480	5480	0
335	20241017	144000	150038090	5480	5500	5500	5480	152
336	20241017	143900	149203930	5500	5500	5500	5500	827
337	20241017	143800	144655430	5470	5470	5470	5470	0
338	20241017	143700	144655430	5470	5470	5470	5470	0
339	20241017	143600	144655430	5470	5470	5470	5470	0
340	20241017	143500	144655430	5470	5480	5480	5470	595
341	20241017	143400	141400650	5480	5480	5480	5480	0
342	20241017	143300	141400650	5480	5480	5480	5480	0
343	20241017	143200	141400650	5480	5480	5480	5480	0
344	20241017	143100	141400650	5480	5480	5480	5480	0
345	20241017	143000	141400650	5480	5480	5480	5480	1
346	20241017	142900	141395170	5480	5480	5480	5480	80
347	20241017	142800	140956770	5480	5480	5480	5480	0
348	20241017	142700	140956770	5480	5480	5480	5480	0
349	20241017	142600	140956770	5480	5480	5480	5480	0
350	20241017	142500	140956770	5480	5480	5480	5480	124
351	20241017	142400	140277250	5470	5470	5470	5470	0
352	20241017	142300	140277250	5470	5470	5470	5470	200
353	20241017	142200	139183250	5480	5480	5480	5480	0
354	20241017	142100	139183250	5480	5480	5480	5480	0
355	20241017	142000	139183250	5480	5480	5480	5480	0
356	20241017	141900	139183250	5480	5480	5480	5480	48
357	20241017	141800	138920210	5480	5480	5480	5480	0
358	20241017	141700	138920210	5480	5480	5480	5480	100
359	20241017	141600	138372210	5480	5480	5480	5480	0
360	20241017	141500	138372210	5480	5480	5480	5480	100
361	20241017	141400	137824210	5480	5480	5480	5480	0
362	20241017	141300	137824210	5480	5480	5480	5480	0
363	20241017	141200	137824210	5480	5480	5480	5480	110
364	20241017	141100	137221410	5480	5480	5480	5480	0
365	20241017	141000	137221410	5480	5480	5480	5480	0
366	20241017	140900	137221410	5480	5480	5480	5480	120
367	20241017	140800	136563810	5490	5490	5490	5490	0
368	20241017	140700	136563810	5490	5490	5490	5490	4
369	20241017	140600	136541850	5480	5480	5480	5480	0
370	20241017	140500	136541850	5480	5480	5480	5480	0
371	20241017	140400	136541850	5480	5480	5480	5480	0
372	20241017	140300	136541850	5480	5480	5480	5480	0
373	20241017	140200	136541850	5480	5480	5480	5480	0
374	20241017	140100	136541850	5480	5480	5480	5480	0
375	20241017	140000	136541850	5480	5480	5480	5480	0
376	20241017	135900	136541850	5480	5480	5480	5480	0
377	20241017	135800	136541850	5480	5480	5480	5480	0
378	20241017	135700	136541850	5480	5480	5480	5480	0
379	20241017	135600	136541850	5480	5480	5480	5480	0
380	20241017	135500	136541850	5480	5480	5480	5480	0
381	20241017	135400	136541850	5480	5480	5480	5480	0
382	20241017	135300	136541850	5480	5480	5480	5480	0
383	20241017	135200	136541850	5480	5480	5480	5480	0
384	20241017	135100	136541850	5480	5480	5480	5480	78
385	20241017	135000	136114410	5470	5470	5470	5470	0
386	20241017	134900	136114410	5470	5470	5470	5470	0
387	20241017	134800	136114410	5470	5480	5480	5470	3137
388	20241017	134700	118925020	5480	5490	5490	5480	1108
389	20241017	134600	112843180	5480	5480	5480	5480	0
390	20241017	134500	112843180	5480	5480	5480	5480	0
391	20241017	134400	112843180	5480	5480	5480	5480	0
392	20241017	134300	112843180	5480	5480	5480	5480	0
393	20241017	134200	112843180	5480	5480	5480	5480	0
394	20241017	134100	112843180	5480	5480	5480	5480	0
395	20241017	134000	112843180	5480	5480	5480	5480	0
396	20241017	133900	112843180	5480	5480	5480	5480	0
397	20241017	133800	112843180	5480	5480	5480	5480	1
398	20241017	133700	112837700	5500	5500	5500	5500	0
399	20241017	133600	112837700	5500	5500	5500	5500	0
400	20241017	133500	112837700	5500	5500	5500	5500	0
401	20241017	133400	112837700	5500	5500	5500	5500	0
402	20241017	133300	112837700	5500	5500	5500	5500	0
403	20241017	133200	112837700	5500	5500	5500	5500	0
404	20241017	133100	112837700	5500	5500	5500	5500	0
405	20241017	133000	112837700	5500	5500	5500	5500	0
406	20241017	132900	112837700	5500	5500	5500	5500	0
407	20241017	132800	112837700	5500	5500	5500	5500	0
408	20241017	132700	112837700	5500	5500	5500	5500	0
409	20241017	132600	112837700	5500	5490	5500	5490	456
410	20241017	132500	110330300	5500	5500	5500	5500	50
411	20241017	132400	110055300	5490	5490	5490	5490	0
412	20241017	132300	110055300	5490	5490	5490	5490	0
413	20241017	132200	110055300	5490	5490	5490	5490	0
414	20241017	132100	110055300	5490	5490	5490	5490	0
415	20241017	132000	110055300	5490	5490	5490	5490	0
416	20241017	131900	110055300	5490	5490	5490	5490	0
417	20241017	131800	110055300	5490	5490	5490	5490	0
418	20241017	131700	110055300	5490	5490	5490	5490	0
419	20241017	131600	110055300	5490	5490	5490	5490	0
420	20241017	131500	110055300	5490	5490	5490	5490	37
421	20241017	131400	109852170	5490	5490	5490	5490	0
422	20241017	131300	109852170	5490	5490	5490	5490	0
423	20241017	131200	109852170	5490	5490	5490	5490	90
424	20241017	131100	109358070	5490	5490	5490	5490	0
425	20241017	131000	109358070	5490	5490	5490	5490	80
426	20241017	130900	108918870	5490	5490	5490	5490	16
427	20241017	130800	108831030	5500	5500	5500	5500	0
428	20241017	130700	108831030	5500	5500	5500	5500	79
429	20241017	130600	108396530	5500	5500	5500	5500	231
430	20241017	130500	107126030	5500	5500	5500	5500	801
431	20241017	130400	102720530	5500	5500	5500	5500	0
432	20241017	130300	102720530	5500	5500	5500	5500	1
433	20241017	130200	102715030	5490	5490	5490	5490	0
434	20241017	130100	102715030	5490	5490	5490	5490	0
435	20241017	130000	102715030	5490	5490	5490	5490	140
436	20241017	125900	101946430	5490	5490	5490	5490	0
437	20241017	125800	101946430	5490	5490	5490	5490	0
438	20241017	125700	101946430	5490	5490	5490	5490	139
439	20241017	125600	101183320	5490	5490	5490	5490	0
440	20241017	125500	101183320	5490	5480	5490	5480	258
441	20241017	125400	99769280	5490	5490	5490	5490	2
442	20241017	125300	99758300	5490	5490	5490	5490	0
443	20241017	125200	99758300	5490	5490	5490	5490	0
444	20241017	125100	99758300	5490	5490	5490	5490	0
445	20241017	125000	99758300	5490	5490	5490	5490	0
446	20241017	124900	99758300	5490	5490	5490	5490	0
447	20241017	124800	99758300	5490	5490	5490	5490	0
448	20241017	124700	99758300	5490	5490	5490	5490	43
449	20241017	124600	99522230	5490	5490	5490	5490	70
450	20241017	124500	99137930	5490	5490	5490	5490	0
451	20241017	124400	99137930	5490	5490	5490	5490	90
452	20241017	124300	98643830	5500	5500	5500	5500	0
453	20241017	124200	98643830	5500	5500	5500	5500	0
454	20241017	124100	98643830	5500	5500	5500	5500	0
455	20241017	124000	98643830	5500	5500	5500	5500	3
456	20241017	123900	98627330	5490	5490	5490	5490	0
457	20241017	123800	98627330	5490	5490	5490	5490	0
458	20241017	123700	98627330	5490	5490	5490	5490	143
459	20241017	123600	97842260	5490	5490	5490	5490	0
460	20241017	123500	97842260	5490	5490	5490	5490	90
461	20241017	123400	97348160	5500	5500	5500	5500	0
462	20241017	123300	97348160	5500	5500	5500	5500	0
463	20241017	123200	97348160	5500	5500	5500	5500	0
464	20241017	123100	97348160	5500	5500	5500	5500	250
465	20241017	123000	95973160	5490	5490	5490	5490	0
466	20241017	122900	95973160	5490	5490	5490	5490	0
467	20241017	122800	95973160	5490	5490	5490	5490	0
468	20241017	122700	95973160	5490	5490	5490	5490	0
469	20241017	122600	95973160	5490	5490	5490	5490	0
470	20241017	122500	95973160	5490	5490	5490	5490	0
471	20241017	122400	95973160	5490	5490	5490	5490	0
472	20241017	122300	95973160	5490	5490	5490	5490	0
473	20241017	122200	95973160	5490	5490	5490	5490	0
474	20241017	122100	95973160	5490	5490	5490	5490	0
475	20241017	122000	95973160	5490	5490	5490	5490	0
476	20241017	121900	95973160	5490	5490	5490	5490	0
477	20241017	121800	95973160	5490	5490	5490	5490	0
478	20241017	121700	95973160	5490	5490	5490	5490	99
479	20241017	121600	95429650	5500	5500	5500	5500	0
480	20241017	121500	95429650	5500	5500	5500	5500	0
481	20241017	121400	95429650	5500	5500	5500	5500	0
482	20241017	121300	95429650	5500	5500	5500	5500	0
483	20241017	121200	95429650	5500	5500	5500	5500	0
484	20241017	121100	95429650	5500	5500	5500	5500	0
485	20241017	121000	95429650	5500	5500	5500	5500	0
486	20241017	120900	95429650	5500	5500	5500	5500	0
487	20241017	120800	95429650	5500	5500	5500	5500	0
488	20241017	120700	95429650	5500	5500	5500	5500	185
489	20241017	120600	94412150	5490	5490	5490	5490	0
490	20241017	120500	94412150	5490	5490	5490	5490	0
491	20241017	120400	94412150	5490	5490	5490	5490	0
492	20241017	120300	94412150	5490	5490	5490	5490	100
493	20241017	120200	93863150	5490	5490	5490	5490	0
494	20241017	120100	93863150	5490	5490	5490	5490	3
495	20241017	120000	93846680	5490	5490	5490	5490	0
496	20241017	115900	93846680	5490	5490	5490	5490	0
497	20241017	115800	93846680	5490	5490	5490	5490	0
498	20241017	115700	93846680	5490	5490	5490	5490	0
499	20241017	115600	93846680	5490	5490	5490	5490	0
500	20241017	115500	93846680	5490	5490	5490	5490	0
501	20241017	115400	93846680	5490	5490	5490	5490	20
502	20241017	115300	93736880	5480	5480	5480	5480	0
503	20241017	115200	93736880	5480	5480	5480	5480	0
504	20241017	115100	93736880	5480	5480	5480	5480	0
505	20241017	115000	93736880	5480	5480	5480	5480	0
506	20241017	114900	93736880	5480	5480	5480	5480	0
507	20241017	114800	93736880	5480	5480	5480	5480	0
508	20241017	114700	93736880	5480	5470	5480	5470	2978
509	20241017	114600	77437440	5480	5480	5480	5480	50
510	20241017	114500	77163440	5480	5480	5480	5480	0
511	20241017	114400	77163440	5480	5480	5480	5480	0
512	20241017	114300	77163440	5480	5480	5480	5480	0
513	20241017	114200	77163440	5480	5480	5480	5480	0
514	20241017	114100	77163440	5480	5480	5480	5480	0
515	20241017	114000	77163440	5480	5480	5480	5480	0
516	20241017	113900	77163440	5480	5480	5480	5480	225
517	20241017	113800	75930440	5470	5470	5470	5470	0
518	20241017	113700	75930440	5470	5470	5470	5470	0
519	20241017	113600	75930440	5470	5470	5470	5470	98
520	20241017	113500	75394380	5480	5480	5480	5480	5
521	20241017	113400	75366980	5480	5480	5480	5480	0
522	20241017	113300	75366980	5480	5480	5480	5480	0
523	20241017	113200	75366980	5480	5480	5480	5480	0
524	20241017	113100	75366980	5480	5480	5480	5480	0
525	20241017	113000	75366980	5480	5480	5480	5480	0
526	20241017	112900	75366980	5480	5480	5480	5480	0
527	20241017	112800	75366980	5480	5480	5480	5480	0
528	20241017	112700	75366980	5480	5480	5480	5480	200
529	20241017	112600	74270980	5480	5480	5480	5480	0
530	20241017	112500	74270980	5480	5480	5480	5470	1706
531	20241017	112400	64922920	5480	5480	5480	5480	10
532	20241017	112300	64868120	5480	5480	5480	5480	132
533	20241017	112200	64144760	5480	5480	5480	5480	5
534	20241017	112100	64117360	5480	5480	5480	5480	0
535	20241017	112000	64117360	5480	5480	5480	5480	5
536	20241017	111900	64089960	5480	5480	5480	5480	232
537	20241017	111800	62818600	5480	5480	5480	5480	0
538	20241017	111700	62818600	5480	5480	5480	5480	0
539	20241017	111600	62818600	5480	5480	5480	5480	2
540	20241017	111500	62807640	5480	5480	5480	5480	1255
541	20241017	111400	55930240	5480	5480	5480	5480	0
542	20241017	111300	55930240	5480	5480	5480	5480	0
543	20241017	111200	55930240	5480	5480	5480	5480	330
544	20241017	111100	54121840	5480	5480	5480	5480	0
545	20241017	111000	54121840	5480	5480	5480	5480	0
546	20241017	110900	54121840	5480	5480	5480	5480	100
547	20241017	110800	53573840	5480	5480	5480	5480	0
548	20241017	110700	53573840	5480	5480	5480	5480	0
549	20241017	110600	53573840	5480	5490	5490	5480	460
550	20241017	110500	51048790	5490	5490	5490	5490	0
551	20241017	110400	51048790	5490	5490	5490	5490	0
552	20241017	110300	51048790	5490	5490	5490	5490	0
553	20241017	110200	51048790	5490	5490	5490	5490	0
554	20241017	110100	51048790	5490	5490	5490	5490	0
555	20241017	110000	51048790	5490	5490	5490	5490	0
556	20241017	105900	51048790	5490	5490	5490	5490	0
557	20241017	105800	51048790	5490	5490	5490	5490	0
558	20241017	105700	51048790	5490	5490	5490	5490	0
559	20241017	105600	51048790	5490	5490	5490	5490	0
560	20241017	105500	51048790	5490	5490	5490	5490	0
561	20241017	105400	51048790	5490	5490	5490	5490	0
562	20241017	105300	51048790	5490	5490	5490	5490	3
563	20241017	105200	51032320	5490	5490	5490	5490	0
564	20241017	105100	51032320	5490	5490	5490	5490	0
565	20241017	105000	51032320	5490	5490	5490	5490	0
566	20241017	104900	51032320	5490	5490	5490	5490	35
567	20241017	104800	50840170	5490	5490	5490	5490	0
568	20241017	104700	50840170	5490	5490	5490	5490	0
569	20241017	104600	50840170	5490	5500	5500	5490	527
570	20241017	104500	47942580	5500	5500	5500	5500	0
571	20241017	104400	47942580	5500	5500	5500	5500	315
572	20241017	104300	46210080	5500	5500	5500	5500	0
573	20241017	104200	46210080	5500	5500	5500	5500	18
574	20241017	104100	46111080	5500	5500	5500	5500	0
575	20241017	104000	46111080	5500	5500	5500	5500	0
576	20241017	103900	46111080	5500	5500	5500	5500	0
577	20241017	103800	46111080	5500	5500	5500	5500	0
578	20241017	103700	46111080	5500	5500	5500	5500	0
579	20241017	103600	46111080	5500	5500	5500	5500	0
580	20241017	103500	46111080	5500	5510	5510	5500	202
581	20241017	103400	45000060	5510	5510	5510	5500	301
582	20241017	103300	43343550	5500	5500	5500	5500	0
583	20241017	103200	43343550	5500	5500	5500	5500	0
584	20241017	103100	43343550	5500	5500	5500	5500	0
585	20241017	103000	43343550	5500	5500	5500	5500	0
586	20241017	102900	43343550	5500	5500	5500	5500	0
587	20241017	102800	43343550	5500	5500	5500	5500	0
588	20241017	102700	43343550	5500	5500	5500	5500	0
589	20241017	102600	43343550	5500	5500	5500	5500	0
590	20241017	102500	43343550	5500	5500	5500	5500	0
591	20241017	102400	43343550	5500	5500	5500	5500	1
592	20241017	102300	43338050	5510	5510	5510	5510	0
593	20241017	102200	43338050	5510	5510	5510	5510	112
594	20241017	102100	42720930	5510	5510	5510	5510	97
595	20241017	102000	42186460	5510	5510	5510	5510	140
596	20241017	101900	41415060	5510	5510	5510	5510	343
597	20241017	101800	39525130	5520	5520	5520	5520	0
598	20241017	101700	39525130	5520	5520	5520	5520	0
599	20241017	101600	39525130	5520	5520	5520	5520	0
600	20241017	101500	39525130	5520	5520	5520	5520	0
601	20241017	101400	39525130	5520	5520	5520	5520	0
602	20241017	101300	39525130	5520	5520	5520	5520	0
603	20241017	101200	39525130	5520	5520	5520	5520	0
604	20241017	101100	39525130	5520	5520	5520	5520	50
605	20241017	101000	39249130	5520	5520	5520	5520	200
606	20241017	100900	38145130	5520	5520	5520	5520	0
607	20241017	100800	38145130	5520	5520	5520	5520	0
608	20241017	100700	38145130	5520	5520	5520	5520	0
609	20241017	100600	38145130	5520	5520	5520	5520	0
610	20241017	100500	38145130	5520	5520	5520	5520	0
611	20241017	100400	38145130	5520	5520	5520	5520	0
612	20241017	100300	38145130	5520	5520	5520	5520	5
613	20241017	100200	38117530	5520	5520	5520	5520	0
614	20241017	100100	38117530	5520	5520	5520	5520	0
615	20241017	100000	38117530	5520	5510	5520	5510	151
616	20241017	095900	37285510	5510	5510	5510	5510	0
617	20241017	095800	37285510	5510	5510	5520	5510	403
618	20241017	095700	35064970	5520	5520	5520	5520	19
619	20241017	095600	34960090	5520	5520	5520	5520	1
620	20241017	095500	34954570	5510	5510	5510	5510	0
621	20241017	095400	34954570	5510	5510	5510	5510	100
622	20241017	095300	34403570	5540	5540	5540	5540	0
623	20241017	095200	34403570	5540	5540	5540	5540	1
624	20241017	095100	34398030	5540	5540	5540	5540	0
625	20241017	095000	34398030	5540	5540	5540	5540	10
626	20241017	094900	34342630	5540	5540	5540	5540	23
627	20241017	094800	34215210	5530	5530	5530	5530	10
628	20241017	094700	34159910	5540	5540	5540	5540	0
629	20241017	094600	34159910	5540	5540	5540	5540	0
630	20241017	094500	34159910	5540	5540	5540	5540	0
631	20241017	094400	34159910	5540	5540	5540	5540	0
632	20241017	094300	34159910	5540	5540	5540	5540	31
633	20241017	094200	33988170	5540	5540	5540	5540	1
634	20241017	094100	33982630	5540	5540	5540	5540	4
635	20241017	094000	33960470	5540	5540	5540	5500	108
636	20241017	093900	33366150	5540	5540	5540	5540	16
637	20241017	093800	33277510	5500	5500	5500	5500	0
638	20241017	093700	33277510	5500	5540	5540	5500	2
639	20241017	093600	33266470	5530	5530	5530	5530	75
640	20241017	093500	32851720	5530	5530	5530	5530	0
641	20241017	093400	32851720	5530	5530	5530	5530	1
642	20241017	093300	32846190	5490	5510	5510	5490	110
643	20241017	093200	32241750	5530	5530	5530	5530	0
644	20241017	093100	32241750	5530	5530	5530	5530	1
645	20241017	093000	32236220	5530	5530	5530	5530	15
646	20241017	092900	32153270	5530	5530	5530	5530	0
647	20241017	092800	32153270	5530	5530	5530	5530	6
648	20241017	092700	32120090	5530	5530	5530	5530	0
649	20241017	092600	32120090	5530	5530	5530	5530	1
650	20241017	092500	32114560	5520	5520	5520	5520	1
651	20241017	092400	32109040	5500	5500	5500	5500	0
652	20241017	092300	32109040	5500	5500	5500	5500	100
653	20241017	092200	31559040	5490	5490	5490	5490	0
654	20241017	092100	31559040	5490	5490	5490	5490	0
655	20241017	092000	31559040	5490	5500	5500	5480	75
656	20241017	091900	31147020	5530	5530	5530	5530	0
657	20241017	091800	31147020	5530	5530	5530	5530	0
658	20241017	091700	31147020	5530	5530	5530	5530	150
659	20241017	091600	30317520	5500	5500	5500	5500	0
660	20241017	091500	30317520	5500	5520	5520	5500	2161
661	20241017	091400	18391040	5520	5520	5520	5520	419
662	20241017	091300	16078160	5520	5520	5520	5520	128
663	20241017	091200	15371600	5540	5540	5540	5540	39
664	20241017	091100	15155540	5540	5530	5540	5530	33
665	20241017	091000	14972820	5530	5530	5540	5530	180
666	20241017	090900	13977320	5520	5520	5520	5520	600
667	20241017	090800	10665320	5540	5540	5540	5540	0
668	20241017	090700	10665320	5540	5540	5540	5540	17
669	20241017	090600	10571140	5540	5540	5540	5540	20
670	20241017	090500	10460340	5550	5550	5550	5550	360
671	20241017	090400	8462340	5550	5550	5550	5550	0
672	20241017	090300	8462340	5550	5550	5550	5550	0
673	20241017	090200	8462340	5550	5550	5550	5550	0
674	20241017	090100	8462340	5550	5550	5550	5550	0
675	20241017	090000	8462340	5550	5520	5550	5520	1533