KissMeData/334890/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	211600	314647880	5260	5260	5260	5260	203
3	20241016	211500	314647880	5260	5260	5260	5260	0
4	20241016	211400	314647880	5260	5260	5260	5260	0
5	20241016	211300	314647880	5260	5260	5260	5260	0
6	20241016	211200	314647880	5260	5260	5260	5260	0
7	20241016	211100	314647880	5260	5260	5260	5260	0
8	20241016	211000	314647880	5260	5260	5260	5260	0
9	20241016	210900	314647880	5260	5260	5260	5260	0
10	20241016	210800	314647880	5260	5260	5260	5260	0
11	20241016	210700	314647880	5260	5260	5260	5260	0
12	20241016	210600	314647880	5260	5260	5260	5260	0
13	20241016	210500	314647880	5260	5260	5260	5260	0
14	20241016	210400	314647880	5260	5260	5260	5260	0
15	20241016	210300	314647880	5260	5260	5260	5260	0
16	20241016	210200	314647880	5260	5260	5260	5260	0
17	20241016	210100	314647880	5260	5260	5260	5260	0
18	20241016	210000	314647880	5260	5260	5260	5260	0
19	20241016	205900	314647880	5260	5260	5260	5260	0
20	20241016	205800	314647880	5260	5260	5260	5260	0
21	20241016	205700	314647880	5260	5260	5260	5260	0
22	20241016	205600	314647880	5260	5260	5260	5260	0
23	20241016	205500	314647880	5260	5260	5260	5260	0
24	20241016	205400	314647880	5260	5260	5260	5260	0
25	20241016	205300	314647880	5260	5260	5260	5260	0
26	20241016	205200	314647880	5260	5260	5260	5260	0
27	20241016	205100	314647880	5260	5260	5260	5260	0
28	20241016	205000	314647880	5260	5260	5260	5260	0
29	20241016	204900	314647880	5260	5260	5260	5260	0
30	20241016	204800	314647880	5260	5260	5260	5260	0
31	20241016	204700	314647880	5260	5260	5260	5260	0
32	20241016	204600	314647880	5260	5260	5260	5260	203
33	20241016	204500	314647880	5260	5260	5260	5260	0
34	20241016	204400	314647880	5260	5260	5260	5260	0
35	20241016	204300	314647880	5260	5260	5260	5260	0
36	20241016	204200	314647880	5260	5260	5260	5260	0
37	20241016	204100	314647880	5260	5260	5260	5260	0
38	20241016	204000	314647880	5260	5260	5260	5260	0
39	20241016	203900	314647880	5260	5260	5260	5260	0
40	20241016	203800	314647880	5260	5260	5260	5260	0
41	20241016	203700	314647880	5260	5260	5260	5260	0
42	20241016	203600	314647880	5260	5260	5260	5260	0
43	20241016	203500	314647880	5260	5260	5260	5260	0
44	20241016	203400	314647880	5260	5260	5260	5260	0
45	20241016	203300	314647880	5260	5260	5260	5260	0
46	20241016	203200	314647880	5260	5260	5260	5260	0
47	20241016	203100	314647880	5260	5260	5260	5260	0
48	20241016	203000	314647880	5260	5260	5260	5260	0
49	20241016	202900	314647880	5260	5260	5260	5260	0
50	20241016	202800	314647880	5260	5260	5260	5260	0
51	20241016	202700	314647880	5260	5260	5260	5260	0
52	20241016	202600	314647880	5260	5260	5260	5260	0
53	20241016	202500	314647880	5260	5260	5260	5260	0
54	20241016	202400	314647880	5260	5260	5260	5260	0
55	20241016	202300	314647880	5260	5260	5260	5260	0
56	20241016	202200	314647880	5260	5260	5260	5260	0
57	20241016	202100	314647880	5260	5260	5260	5260	0
58	20241016	202000	314647880	5260	5260	5260	5260	0
59	20241016	201900	314647880	5260	5260	5260	5260	0
60	20241016	201800	314647880	5260	5260	5260	5260	0
61	20241016	201700	314647880	5260	5260	5260	5260	0
62	20241016	201600	314647880	5260	5260	5260	5260	203
63	20241016	201500	314647880	5260	5260	5260	5260	0
64	20241016	201400	314647880	5260	5260	5260	5260	0
65	20241016	201300	314647880	5260	5260	5260	5260	0
66	20241016	201200	314647880	5260	5260	5260	5260	0
67	20241016	201100	314647880	5260	5260	5260	5260	0
68	20241016	201000	314647880	5260	5260	5260	5260	0
69	20241016	200900	314647880	5260	5260	5260	5260	0
70	20241016	200800	314647880	5260	5260	5260	5260	0
71	20241016	200700	314647880	5260	5260	5260	5260	0
72	20241016	200600	314647880	5260	5260	5260	5260	0
73	20241016	200500	314647880	5260	5260	5260	5260	0
74	20241016	200400	314647880	5260	5260	5260	5260	0
75	20241016	200300	314647880	5260	5260	5260	5260	0
76	20241016	200200	314647880	5260	5260	5260	5260	0
77	20241016	200100	314647880	5260	5260	5260	5260	0
78	20241016	200000	314647880	5260	5260	5260	5260	0
79	20241016	195900	314647880	5260	5260	5260	5260	0
80	20241016	195800	314647880	5260	5260	5260	5260	0
81	20241016	195700	314647880	5260	5260	5260	5260	0
82	20241016	195600	314647880	5260	5260	5260	5260	0
83	20241016	195500	314647880	5260	5260	5260	5260	0
84	20241016	195400	314647880	5260	5260	5260	5260	0
85	20241016	195300	314647880	5260	5260	5260	5260	0
86	20241016	195200	314647880	5260	5260	5260	5260	0
87	20241016	195100	314647880	5260	5260	5260	5260	0
88	20241016	195000	314647880	5260	5260	5260	5260	0
89	20241016	194900	314647880	5260	5260	5260	5260	0
90	20241016	194800	314647880	5260	5260	5260	5260	0
91	20241016	194700	314647880	5260	5260	5260	5260	0
92	20241016	194600	314647880	5260	5260	5260	5260	203
93	20241016	194500	314647880	5260	5260	5260	5260	0
94	20241016	194400	314647880	5260	5260	5260	5260	0
95	20241016	194300	314647880	5260	5260	5260	5260	0
96	20241016	194200	314647880	5260	5260	5260	5260	0
97	20241016	194100	314647880	5260	5260	5260	5260	0
98	20241016	194000	314647880	5260	5260	5260	5260	0
99	20241016	193900	314647880	5260	5260	5260	5260	0
100	20241016	193800	314647880	5260	5260	5260	5260	0
101	20241016	193700	314647880	5260	5260	5260	5260	0
102	20241016	193600	314647880	5260	5260	5260	5260	0
103	20241016	193500	314647880	5260	5260	5260	5260	0
104	20241016	193400	314647880	5260	5260	5260	5260	0
105	20241016	193300	314647880	5260	5260	5260	5260	0
106	20241016	193200	314647880	5260	5260	5260	5260	0
107	20241016	193100	314647880	5260	5260	5260	5260	0
108	20241016	193000	314647880	5260	5260	5260	5260	0
109	20241016	192900	314647880	5260	5260	5260	5260	0
110	20241016	192800	314647880	5260	5260	5260	5260	0
111	20241016	192700	314647880	5260	5260	5260	5260	0
112	20241016	192600	314647880	5260	5260	5260	5260	0
113	20241016	192500	314647880	5260	5260	5260	5260	0
114	20241016	192400	314647880	5260	5260	5260	5260	0
115	20241016	192300	314647880	5260	5260	5260	5260	0
116	20241016	192200	314647880	5260	5260	5260	5260	0
117	20241016	192100	314647880	5260	5260	5260	5260	0
118	20241016	192000	314647880	5260	5260	5260	5260	0
119	20241016	191900	314647880	5260	5260	5260	5260	0
120	20241016	191800	314647880	5260	5260	5260	5260	0
121	20241016	191700	314647880	5260	5260	5260	5260	0
122	20241016	191600	314647880	5260	5260	5260	5260	203
123	20241016	191500	314647880	5260	5260	5260	5260	0
124	20241016	191400	314647880	5260	5260	5260	5260	0
125	20241016	191300	314647880	5260	5260	5260	5260	0
126	20241016	191200	314647880	5260	5260	5260	5260	0
127	20241016	191100	314647880	5260	5260	5260	5260	0
128	20241016	191000	314647880	5260	5260	5260	5260	0
129	20241016	190900	314647880	5260	5260	5260	5260	0
130	20241016	190800	314647880	5260	5260	5260	5260	0
131	20241016	190700	314647880	5260	5260	5260	5260	0
132	20241016	190600	314647880	5260	5260	5260	5260	0
133	20241016	190500	314647880	5260	5260	5260	5260	0
134	20241016	190400	314647880	5260	5260	5260	5260	0
135	20241016	190300	314647880	5260	5260	5260	5260	0
136	20241016	190200	314647880	5260	5260	5260	5260	0
137	20241016	190100	314647880	5260	5260	5260	5260	0
138	20241016	190000	314647880	5260	5260	5260	5260	0
139	20241016	185900	314647880	5260	5260	5260	5260	0
140	20241016	185800	314647880	5260	5260	5260	5260	0
141	20241016	185700	314647880	5260	5260	5260	5260	0
142	20241016	185600	314647880	5260	5260	5260	5260	0
143	20241016	185500	314647880	5260	5260	5260	5260	0
144	20241016	185400	314647880	5260	5260	5260	5260	0
145	20241016	185300	314647880	5260	5260	5260	5260	0
146	20241016	185200	314647880	5260	5260	5260	5260	0
147	20241016	185100	314647880	5260	5260	5260	5260	0
148	20241016	185000	314647880	5260	5260	5260	5260	0
149	20241016	184900	314647880	5260	5260	5260	5260	0
150	20241016	184800	314647880	5260	5260	5260	5260	0
151	20241016	184700	314647880	5260	5260	5260	5260	0
152	20241016	184600	314647880	5260	5260	5260	5260	203
153	20241016	184500	314647880	5260	5260	5260	5260	0
154	20241016	184400	314647880	5260	5260	5260	5260	0
155	20241016	184300	314647880	5260	5260	5260	5260	0
156	20241016	184200	314647880	5260	5260	5260	5260	0
157	20241016	184100	314647880	5260	5260	5260	5260	0
158	20241016	184000	314647880	5260	5260	5260	5260	0
159	20241016	183900	314647880	5260	5260	5260	5260	0
160	20241016	183800	314647880	5260	5260	5260	5260	0
161	20241016	183700	314647880	5260	5260	5260	5260	0
162	20241016	183600	314647880	5260	5260	5260	5260	0
163	20241016	183500	314647880	5260	5260	5260	5260	0
164	20241016	183400	314647880	5260	5260	5260	5260	0
165	20241016	183300	314647880	5260	5260	5260	5260	0
166	20241016	183200	314647880	5260	5260	5260	5260	0
167	20241016	183100	314647880	5260	5260	5260	5260	0
168	20241016	183000	314647880	5260	5260	5260	5260	0
169	20241016	182900	314647880	5260	5260	5260	5260	0
170	20241016	182800	314647880	5260	5260	5260	5260	0
171	20241016	182700	314647880	5260	5260	5260	5260	0
172	20241016	182600	314647880	5260	5260	5260	5260	0
173	20241016	182500	314647880	5260	5260	5260	5260	0
174	20241016	182400	314647880	5260	5260	5260	5260	0
175	20241016	182300	314647880	5260	5260	5260	5260	0
176	20241016	182200	314647880	5260	5260	5260	5260	0
177	20241016	182100	314647880	5260	5260	5260	5260	0
178	20241016	182000	314647880	5260	5260	5260	5260	0
179	20241016	181900	314647880	5260	5260	5260	5260	0
180	20241016	181800	314647880	5260	5260	5260	5260	0
181	20241016	181700	314647880	5260	5260	5260	5260	0
182	20241016	181600	314647880	5260	5260	5260	5260	203
183	20241016	181500	314647880	5260	5260	5260	5260	0
184	20241016	181400	314647880	5260	5260	5260	5260	0
185	20241016	181300	314647880	5260	5260	5260	5260	0
186	20241016	181200	314647880	5260	5260	5260	5260	0
187	20241016	181100	314647880	5260	5260	5260	5260	0
188	20241016	181000	314647880	5260	5260	5260	5260	0
189	20241016	180900	314647880	5260	5260	5260	5260	0
190	20241016	180800	314647880	5260	5260	5260	5260	0
191	20241016	180700	314647880	5260	5260	5260	5260	0
192	20241016	180600	314647880	5260	5260	5260	5260	0
193	20241016	180500	314647880	5260	5260	5260	5260	0
194	20241016	180400	314647880	5260	5260	5260	5260	0
195	20241016	180300	314647880	5260	5260	5260	5260	0
196	20241016	180200	314647880	5260	5260	5260	5260	0
197	20241016	180100	314647880	5260	5260	5260	5260	0
198	20241016	180000	314647880	5260	5260	5260	5260	0
199	20241016	175900	314647880	5260	5260	5260	5260	0
200	20241016	175800	314647880	5260	5260	5260	5260	0
201	20241016	175700	314647880	5260	5260	5260	5260	0
202	20241016	175600	314647880	5260	5260	5260	5260	0
203	20241016	175500	314647880	5260	5260	5260	5260	0
204	20241016	175400	314647880	5260	5260	5260	5260	0
205	20241016	175300	314647880	5260	5260	5260	5260	0
206	20241016	175200	314647880	5260	5260	5260	5260	0
207	20241016	175100	314647880	5260	5260	5260	5260	0
208	20241016	175000	314647880	5260	5260	5260	5260	0
209	20241016	174900	314647880	5260	5260	5260	5260	0
210	20241016	174800	314647880	5260	5260	5260	5260	0
211	20241016	174700	314647880	5260	5260	5260	5260	0
212	20241016	174600	314647880	5260	5260	5260	5260	203
213	20241016	174500	314647880	5260	5260	5260	5260	0
214	20241016	174400	314647880	5260	5260	5260	5260	0
215	20241016	174300	314647880	5260	5260	5260	5260	0
216	20241016	174200	314647880	5260	5260	5260	5260	0
217	20241016	174100	314647880	5260	5260	5260	5260	0
218	20241016	174000	314647880	5260	5260	5260	5260	0
219	20241016	173900	314647880	5260	5260	5260	5260	0
220	20241016	173800	314647880	5260	5260	5260	5260	0
221	20241016	173700	314647880	5260	5260	5260	5260	0
222	20241016	173600	314647880	5260	5260	5260	5260	0
223	20241016	173500	314647880	5260	5260	5260	5260	0
224	20241016	173400	314647880	5260	5260	5260	5260	0
225	20241016	173300	314647880	5260	5260	5260	5260	0
226	20241016	173200	314647880	5260	5260	5260	5260	0
227	20241016	173100	314647880	5260	5260	5260	5260	0
228	20241016	173000	314647880	5260	5260	5260	5260	0
229	20241016	172900	314647880	5260	5260	5260	5260	0
230	20241016	172800	314647880	5260	5260	5260	5260	0
231	20241016	172700	314647880	5260	5260	5260	5260	0
232	20241016	172600	314647880	5260	5260	5260	5260	0
233	20241016	172500	314647880	5260	5260	5260	5260	0
234	20241016	172400	314647880	5260	5260	5260	5260	0
235	20241016	172300	314647880	5260	5260	5260	5260	0
236	20241016	172200	314647880	5260	5260	5260	5260	0
237	20241016	172100	314647880	5260	5260	5260	5260	0
238	20241016	172000	314647880	5260	5260	5260	5260	0
239	20241016	171900	314647880	5260	5260	5260	5260	0
240	20241016	171800	314647880	5260	5260	5260	5260	0
241	20241016	171700	314647880	5260	5260	5260	5260	0
242	20241016	171600	314647880	5260	5260	5260	5260	203
243	20241016	171500	314647880	5260	5260	5260	5260	0
244	20241016	171400	314647880	5260	5260	5260	5260	0
245	20241016	171300	314647880	5260	5260	5260	5260	0
246	20241016	171200	314647880	5260	5260	5260	5260	0
247	20241016	171100	314647880	5260	5260	5260	5260	0
248	20241016	171000	314647880	5260	5260	5260	5260	0
249	20241016	170900	314647880	5260	5260	5260	5260	0
250	20241016	170800	314647880	5260	5260	5260	5260	0
251	20241016	170700	314647880	5260	5260	5260	5260	0
252	20241016	170600	314647880	5260	5260	5260	5260	0
253	20241016	170500	314647880	5260	5260	5260	5260	0
254	20241016	170400	314647880	5260	5260	5260	5260	0
255	20241016	170300	314647880	5260	5260	5260	5260	0
256	20241016	170200	314647880	5260	5260	5260	5260	0
257	20241016	170100	314647880	5260	5260	5260	5260	0
258	20241016	170000	314647880	5260	5260	5260	5260	0
259	20241016	165900	314647880	5260	5260	5260	5260	0
260	20241016	165800	314647880	5260	5260	5260	5260	0
261	20241016	165700	314647880	5260	5260	5260	5260	0
262	20241016	165600	314647880	5260	5260	5260	5260	0
263	20241016	165500	314647880	5260	5260	5260	5260	0
264	20241016	165400	314647880	5260	5260	5260	5260	0
265	20241016	165300	314647880	5260	5260	5260	5260	0
266	20241016	165200	314647880	5260	5260	5260	5260	0
267	20241016	165100	314647880	5260	5260	5260	5260	0
268	20241016	165000	314647880	5260	5260	5260	5260	0
269	20241016	164900	314647880	5260	5260	5260	5260	0
270	20241016	164800	314647880	5260	5260	5260	5260	0
271	20241016	164700	314647880	5260	5260	5260	5260	0
272	20241016	164600	314647880	5260	5260	5260	5260	203
273	20241016	164500	314647880	5260	5260	5260	5260	0
274	20241016	164400	314647880	5260	5260	5260	5260	0
275	20241016	164300	314647880	5260	5260	5260	5260	0
276	20241016	164200	314647880	5260	5260	5260	5260	0
277	20241016	164100	314647880	5260	5260	5260	5260	0
278	20241016	164000	314647880	5260	5260	5260	5260	0
279	20241016	163900	314647880	5260	5260	5260	5260	0
280	20241016	163800	314647880	5260	5260	5260	5260	0
281	20241016	163700	314647880	5260	5260	5260	5260	0
282	20241016	163600	314647880	5260	5260	5260	5260	0
283	20241016	163500	314647880	5260	5260	5260	5260	0
284	20241016	163400	314647880	5260	5260	5260	5260	0
285	20241016	163300	314647880	5260	5260	5260	5260	0
286	20241016	163200	314647880	5260	5260	5260	5260	0
287	20241016	163100	314647880	5260	5260	5260	5260	0
288	20241016	163000	314647880	5260	5260	5260	5260	0
289	20241016	162900	314647880	5260	5260	5260	5260	0
290	20241016	162800	314647880	5260	5260	5260	5260	0
291	20241016	162700	314647880	5260	5260	5260	5260	0
292	20241016	162600	314647880	5260	5260	5260	5260	0
293	20241016	162500	314647880	5260	5260	5260	5260	0
294	20241016	162400	314647880	5260	5260	5260	5260	0
295	20241016	162300	314647880	5260	5260	5260	5260	0
296	20241016	162200	314647880	5260	5260	5260	5260	0
297	20241016	162100	314647880	5260	5260	5260	5260	0
298	20241016	162000	314647880	5260	5260	5260	5260	0
299	20241016	161900	314647880	5260	5260	5260	5260	0
300	20241016	161800	314647880	5260	5260	5260	5260	0
301	20241016	161700	314647880	5260	5260	5260	5260	0
302	20241016	161600	314647880	5260	5260	5260	5260	203
303	20241016	161500	314647880	5260	5260	5260	5260	0
304	20241016	161400	314647880	5260	5260	5260	5260	0
305	20241016	161300	314647880	5260	5260	5260	5260	0
306	20241016	161200	314647880	5260	5260	5260	5260	0
307	20241016	161100	314647880	5260	5260	5260	5260	0
308	20241016	161000	314647880	5260	5260	5260	5260	0
309	20241016	160900	314647880	5260	5260	5260	5260	0
310	20241016	160800	314647880	5260	5260	5260	5260	0
311	20241016	160700	314647880	5260	5260	5260	5260	0
312	20241016	160600	314647880	5260	5260	5260	5260	0
313	20241016	160500	314647880	5260	5260	5260	5260	0
314	20241016	160400	314647880	5260	5260	5260	5260	0
315	20241016	160300	314647880	5260	5260	5260	5260	0
316	20241016	160200	314647880	5260	5260	5260	5260	0
317	20241016	160100	314647880	5260	5260	5260	5260	0
318	20241016	160000	314647880	5260	5260	5260	5260	0
319	20241016	155900	314647880	5260	5260	5260	5260	0
320	20241016	155800	314647880	5260	5260	5260	5260	0
321	20241016	155700	314647880	5260	5260	5260	5260	0
322	20241016	155600	314647880	5260	5260	5260	5260	0
323	20241016	155500	314647880	5260	5260	5260	5260	0
324	20241016	155400	314647880	5260	5260	5260	5260	0
325	20241016	155300	314647880	5260	5260	5260	5260	0
326	20241016	155200	314647880	5260	5260	5260	5260	0
327	20241016	155100	314647880	5260	5260	5260	5260	0
328	20241016	155000	314647880	5260	5260	5260	5260	0
329	20241016	154900	314647880	5260	5260	5260	5260	0
330	20241016	154800	314647880	5260	5260	5260	5260	0
331	20241016	154700	314647880	5260	5260	5260	5260	0
332	20241016	154600	314647880	5260	5260	5260	5260	203
333	20241016	154500	314647880	5260	5260	5260	5260	0
334	20241016	154400	314647880	5260	5260	5260	5260	0
335	20241016	154300	314647880	5260	5260	5260	5260	0
336	20241016	154200	314647880	5260	5260	5260	5260	0
337	20241016	154100	314647880	5260	5260	5260	5260	0
338	20241016	154000	314647880	5260	5260	5260	5260	0
339	20241016	153900	314647880	5260	5260	5260	5260	0
340	20241016	153800	314647880	5260	5260	5260	5260	0
341	20241016	153700	314647880	5260	5260	5260	5260	0
342	20241016	153600	314647880	5260	5260	5260	5260	0
343	20241016	153500	314647880	5260	5260	5260	5260	0
344	20241016	153400	314647880	5260	5260	5260	5260	0
345	20241016	153300	314647880	5260	5260	5260	5260	0
346	20241016	153200	314647880	5260	5260	5260	5260	0
347	20241016	153100	314647880	5260	5260	5260	5260	0
348	20241016	153000	314647880	5260	5260	5260	5260	203
349	20241016	152900	313580100	5260	5260	5260	5260	0
350	20241016	152800	313580100	5260	5260	5260	5260	0
351	20241016	152700	313580100	5260	5260	5260	5260	0
352	20241016	152600	313580100	5260	5260	5260	5260	0
353	20241016	152500	313580100	5260	5260	5260	5260	0
354	20241016	152400	313580100	5260	5260	5260	5260	0
355	20241016	152300	313580100	5260	5260	5260	5260	0
356	20241016	152200	313580100	5260	5260	5260	5260	0
357	20241016	152100	313580100	5260	5260	5260	5260	0
358	20241016	152000	313580100	5260	5260	5260	5260	0
359	20241016	151900	313580100	5260	5250	5260	5230	490
360	20241016	151800	311011000	5230	5230	5230	5230	19
361	20241016	151700	310911630	5250	5250	5250	5230	204
362	20241016	151600	309841950	5250	5250	5250	5220	188
363	20241016	151500	308857320	5250	5220	5250	5220	147
364	20241016	151400	308087610	5250	5250	5250	5220	180
365	20241016	151300	307144560	5220	5220	5250	5220	412
366	20241016	151200	304990260	5250	5220	5250	5220	223
367	20241016	151100	303821490	5250	5250	5250	5250	0
368	20241016	151000	303821490	5250	5220	5250	5220	258
369	20241016	150900	302469120	5220	5250	5250	5220	309
370	20241016	150800	300848820	5220	5220	5220	5220	66
371	20241016	150700	300504300	5220	5220	5220	5220	111
372	20241016	150600	299924880	5250	5220	5250	5220	330
373	20241016	150500	298194370	5220	5220	5220	5220	65
374	20241016	150400	297855070	5220	5220	5220	5220	66
375	20241016	150300	297510550	5250	5220	5250	5220	336
376	20241016	150200	295748500	5220	5220	5220	5220	65
377	20241016	150100	295409200	5220	5220	5220	5220	66
378	20241016	150000	295064680	5250	5220	5250	5220	133
379	20241016	145900	294368380	5220	5220	5220	5220	13
380	20241016	145800	294300520	5220	5220	5220	5220	144
381	20241016	145700	293548840	5220	5250	5250	5220	145
382	20241016	145600	292789540	5220	5220	5220	5220	66
383	20241016	145500	292445020	5220	5220	5220	5220	65
384	20241016	145400	292105720	5220	5220	5220	5220	65
385	20241016	145300	291766420	5250	5220	5250	5220	339
386	20241016	145200	289988650	5220	5220	5220	5220	65
387	20241016	145100	289649350	5220	5220	5220	5220	65
388	20241016	145000	289310050	5250	5220	5250	5220	336
389	20241016	144900	287548000	5220	5220	5220	5220	66
390	20241016	144800	287203480	5220	5220	5220	5220	65
391	20241016	144700	286864180	5250	5250	5250	5250	262
392	20241016	144600	285488680	5220	5220	5220	5220	65
393	20241016	144500	285149380	5220	5220	5220	5220	66
394	20241016	144400	284804860	5220	5250	5250	5220	334
395	20241016	144300	283053310	5250	5220	5250	5220	66
396	20241016	144200	282708760	5220	5220	5220	5220	67
397	20241016	144100	282359020	5220	5220	5220	5220	66
398	20241016	144000	282014500	5250	5220	5250	5220	327
399	20241016	143900	280299700	5220	5220	5220	5220	65
400	20241016	143800	279960400	5220	5220	5220	5220	140
401	20241016	143700	279229600	5250	5220	5250	5220	333
402	20241016	143600	277483300	5250	5250	5250	5250	1
403	20241016	143500	277478050	5220	5220	5220	5220	65
404	20241016	143400	277138750	5220	5250	5250	5220	362
405	20241016	143300	275240980	5220	5220	5220	5220	92
406	20241016	143200	274760740	5220	5220	5220	5220	65
407	20241016	143100	274421440	5220	5220	5220	5220	65
408	20241016	143000	274082140	5250	5220	5250	5220	194
409	20241016	142900	273065620	5220	5220	5220	5220	65
410	20241016	142800	272726320	5220	5220	5220	5220	65
411	20241016	142700	272387020	5250	5220	5250	5220	134
412	20241016	142600	271685470	5220	5220	5220	5220	66
413	20241016	142500	271340950	5220	5220	5220	5220	65
414	20241016	142400	271001650	5250	5250	5250	5250	206
415	20241016	142300	269920150	5220	5250	5250	5220	66
416	20241016	142200	269575600	5220	5220	5220	5220	66
417	20241016	142100	269231080	5220	5250	5250	5220	325
418	20241016	142000	267526780	5250	5220	5250	5220	66
419	20241016	141900	267182230	5220	5220	5220	5220	65
420	20241016	141800	266842930	5220	5220	5220	5220	66
421	20241016	141700	266498410	5250	5220	5250	5220	439
422	20241016	141600	264198610	5220	5220	5220	5220	65
423	20241016	141500	263859310	5220	5220	5220	5220	66
424	20241016	141400	263514790	5250	5220	5250	5220	332
425	20241016	141300	261773740	5250	5220	5250	5220	66
426	20241016	141200	261429190	5220	5220	5220	5220	0
427	20241016	141100	261429190	5220	5250	5250	5220	327
428	20241016	141000	259714390	5220	5220	5220	5220	66
429	20241016	140900	259369870	5220	5220	5220	5220	65
430	20241016	140800	259030570	5220	5260	5260	5220	327
431	20241016	140700	257313150	5220	5220	5220	5220	66
432	20241016	140600	256968630	5220	5220	5220	5220	65
433	20241016	140500	256629330	5220	5220	5220	5220	65
434	20241016	140400	256290030	5260	5220	5260	5220	329
435	20241016	140300	254562090	5220	5220	5220	5220	66
436	20241016	140200	254217570	5220	5220	5220	5220	65
437	20241016	140100	253878270	5260	5220	5260	5220	336
438	20241016	140000	252113510	5220	5220	5220	5220	0
439	20241016	135900	252113510	5220	5220	5220	5220	66
440	20241016	135800	251768990	5220	5260	5260	5220	205
441	20241016	135700	250693290	5230	5230	5230	5230	65
442	20241016	135600	250353340	5230	5230	5230	5230	65
443	20241016	135500	250013390	5230	5260	5260	5230	139
444	20241016	135400	249284230	5230	5230	5230	5230	65
445	20241016	135300	248944280	5230	5230	5230	5230	65
446	20241016	135200	248604330	5230	5230	5230	5230	66
447	20241016	135100	248259150	5270	5230	5270	5230	133
448	20241016	135000	247560840	5230	5230	5230	5230	65
449	20241016	134900	247220890	5230	5230	5230	5230	65
450	20241016	134800	246880940	5270	5240	5270	5240	135
451	20241016	134700	246171990	5230	5230	5230	5230	66
452	20241016	134600	245826810	5230	5230	5230	5230	65
453	20241016	134500	245486860	5230	5270	5270	5230	136
454	20241016	134400	244772740	5230	5230	5230	5230	66
455	20241016	134300	244427560	5230	5230	5230	5230	65
456	20241016	134200	244087610	5230	5270	5270	5230	137
457	20241016	134100	243368220	5270	5230	5270	5230	66
458	20241016	134000	243023000	5270	5230	5270	5230	67
459	20241016	133900	242672550	5230	5230	5230	5230	65
460	20241016	133800	242332600	5270	5230	5270	5230	206
461	20241016	133700	241250880	5230	5230	5230	5230	0
462	20241016	133600	241250880	5230	5230	5230	5230	66
463	20241016	133500	240905700	5230	5250	5270	5230	225
464	20241016	133400	239723050	5220	5220	5220	5220	65
465	20241016	133300	239383750	5230	5250	5250	5230	66
466	20241016	133200	239038550	5230	5250	5250	5230	140
467	20241016	133100	238304870	5230	5250	5250	5230	66
468	20241016	133000	237959670	5230	5230	5230	5230	65
469	20241016	132900	237619720	5230	5230	5230	5230	66
470	20241016	132800	237274540	5250	5230	5250	5230	110
471	20241016	132700	236698340	5230	5230	5230	5230	91
472	20241016	132600	236222410	5230	5230	5230	5230	65
473	20241016	132500	235882460	5270	5240	5270	5230	296
474	20241016	132400	234326470	5220	5220	5220	5220	66
475	20241016	132300	233981950	5220	5220	5220	5220	65
476	20241016	132200	233642650	5220	5250	5250	5220	326
477	20241016	132100	231933100	5220	5220	5220	5220	66
478	20241016	132000	231588580	5220	5220	5220	5220	65
479	20241016	131900	231249280	5220	5250	5250	5220	335
480	20241016	131800	229492480	5220	5220	5220	5220	65
481	20241016	131700	229153180	5220	5210	5220	5210	67
482	20241016	131600	228803450	5220	5220	5220	5220	65
483	20241016	131500	228464150	5250	5220	5250	5220	262
484	20241016	131400	227090600	5220	5220	5220	5220	66
485	20241016	131300	226746080	5220	5220	5220	5220	0
486	20241016	131200	226746080	5220	5220	5220	5220	65
487	20241016	131100	226406780	5220	5220	5220	5220	65
488	20241016	131000	226067480	5220	5250	5250	5220	66
489	20241016	130900	225722930	5220	5230	5260	5220	3763
490	20241016	130800	206073700	5220	5220	5220	5220	65
491	20241016	130700	205734400	5220	5220	5220	5220	65
492	20241016	130600	205395100	5220	5230	5230	5220	102
493	20241016	130500	204862290	5230	5240	5240	5230	1613
494	20241016	130400	196425740	5230	5230	5230	5230	3895
495	20241016	130300	176054890	5230	5230	5230	5230	65
496	20241016	130200	175714940	5230	5230	5230	5230	66
497	20241016	130100	175369760	5230	5230	5230	5230	3650
498	20241016	130000	156280260	5230	5230	5230	5230	65
499	20241016	125900	155940310	5230	5230	5230	5230	65
500	20241016	125800	155600360	5230	5270	5270	5230	333
501	20241016	125700	153848050	5230	5230	5230	5230	66
502	20241016	125600	153502870	5230	5230	5230	5230	65
503	20241016	125500	153162920	5240	5270	5270	5230	331
504	20241016	125400	151421510	5240	5240	5240	5240	92
505	20241016	125300	150939430	5230	5230	5230	5230	65
506	20241016	125200	150599480	5230	5230	5230	5230	65
507	20241016	125100	150259530	5270	5230	5270	5230	331
508	20241016	125000	148517760	5230	5230	5230	5230	66
509	20241016	124900	148172580	5230	5230	5230	5230	0
510	20241016	124800	148172580	5230	5270	5270	5230	327
511	20241016	124700	146451890	5230	5230	5230	5230	65
512	20241016	124600	146111940	5230	5230	5230	5230	66
513	20241016	124500	145766760	5240	5270	5270	5240	330
514	20241016	124400	144029610	5230	5230	5230	5230	66
515	20241016	124300	143684430	5230	5230	5230	5230	65
516	20241016	124200	143344480	5230	5270	5270	5230	334
517	20241016	124100	141586940	5230	5240	5240	5230	66
518	20241016	124000	141241110	5230	5230	5230	5230	65
519	20241016	123900	140901160	5240	5230	5240	5230	91
520	20241016	123800	140424980	5270	5270	5270	5270	264
521	20241016	123700	139033700	5230	5230	5230	5230	65
522	20241016	123600	138693750	5230	5230	5230	5230	65
523	20241016	123500	138353800	5230	5240	5270	5230	2040
524	20241016	123400	127656900	5230	5230	5230	5230	66
525	20241016	123300	127311720	5230	5230	5230	5230	65
526	20241016	123200	126971770	5230	5270	5270	5230	332
527	20241016	123100	125224730	5230	5230	5230	5230	66
528	20241016	123000	124879550	5230	5230	5230	5230	65
529	20241016	122900	124539600	5230	5270	5270	5230	333
530	20241016	122800	122787290	5230	5230	5230	5230	65
531	20241016	122700	122447340	5230	5230	5230	5230	66
532	20241016	122600	122102160	5230	5230	5230	5230	0
533	20241016	122500	122102160	5230	5240	5270	5230	284
534	20241016	122400	120608110	5240	5240	5240	5240	64
535	20241016	122300	120272750	5240	5240	5240	5240	92
536	20241016	122200	119790670	5230	5250	5270	5230	333
537	20241016	122100	118040360	5230	5230	5230	5230	65
538	20241016	122000	117700410	5230	5230	5230	5230	65
539	20241016	121900	117360460	5230	5250	5250	5230	340
540	20241016	121800	115576780	5230	5230	5230	5230	65
541	20241016	121700	115236830	5240	5240	5240	5240	65
542	20241016	121600	114896230	5230	5230	5230	5230	66
543	20241016	121500	114551050	5270	5240	5270	5240	325
544	20241016	121400	112840250	5230	5230	5230	5230	0
545	20241016	121300	112840250	5230	5230	5230	5230	65
546	20241016	121200	112500300	5230	5270	5270	5230	327
547	20241016	121100	110779610	5230	5230	5230	5230	66
548	20241016	121000	110434430	5230	5230	5230	5230	65
549	20241016	120900	110094480	5230	5270	5270	5230	334
550	20241016	120800	108336900	5270	5230	5270	5230	67
551	20241016	120700	107986450	5230	5230	5230	5230	65
552	20241016	120600	107646500	5230	5270	5270	5230	231
553	20241016	120500	106431730	5270	5240	5270	5240	66
554	20241016	120400	106085860	5240	5240	5240	5240	66
555	20241016	120300	105740020	5270	5240	5270	5240	118
556	20241016	120200	105120110	5240	5240	5240	5240	0
557	20241016	120100	105120110	5240	5240	5240	5240	91
558	20241016	120000	104643270	5240	5260	5270	5240	172
559	20241016	115900	103739610	5240	5240	5240	5240	91
560	20241016	115800	103262770	5240	5240	5240	5240	65
561	20241016	115700	102922170	5240	5270	5270	5240	329
562	20241016	115600	101190290	5270	5240	5270	5240	67
563	20241016	115500	100839180	5240	5240	5240	5240	65
564	20241016	115400	100498580	5240	5240	5240	5240	65
565	20241016	115300	100157980	5270	5240	5270	5240	333
566	20241016	115200	98405050	5260	5240	5260	5240	66
567	20241016	115100	98059190	5240	5240	5240	5240	65
568	20241016	115000	97718590	5270	5270	5270	5270	272
569	20241016	114900	96285150	5240	5240	5240	5240	65
570	20241016	114800	95944550	5240	5240	5240	5240	66
571	20241016	114700	95598710	5240	5270	5270	5240	337
572	20241016	114600	93824670	5240	5240	5240	5240	65
573	20241016	114500	93484070	5270	5240	5270	5240	67
574	20241016	114400	93132960	5240	5240	5240	5240	65
575	20241016	114300	92792360	5270	5240	5270	5240	328
576	20241016	114200	91065750	5270	5240	5270	5240	66
577	20241016	114100	90719880	5270	5240	5270	5240	86
578	20241016	114000	90268640	5270	5240	5270	5240	327
579	20241016	113900	88547300	5270	5270	5270	5270	1
580	20241016	113800	88542030	5240	5240	5240	5240	65
581	20241016	113700	88201430	5240	5260	5270	5240	337
582	20241016	113600	86427470	5240	5270	5270	5240	66
583	20241016	113500	86081600	5240	5240	5240	5240	65
584	20241016	113400	85741000	5240	5240	5270	5240	1433
585	20241016	113300	78224040	5240	5240	5240	5240	66
586	20241016	113200	77878200	5240	5240	5240	5240	65
587	20241016	113100	77537600	5240	5240	5240	5240	65
588	20241016	113000	77197000	5270	5240	5270	5240	341
589	20241016	112900	75401910	5240	5240	5240	5240	65
590	20241016	112800	75061310	5240	5240	5240	5240	65
591	20241016	112700	74720710	5270	5250	5270	5250	233
592	20241016	112600	73493760	5240	5240	5240	5240	65
593	20241016	112500	73153160	5250	5250	5250	5250	18
594	20241016	112400	73058660	5250	5270	5270	5250	217
595	20241016	112300	71916370	5240	5240	5240	5240	65
596	20241016	112200	71575770	5240	5240	5240	5240	66
597	20241016	112100	71229930	5240	5240	5240	5240	82
598	20241016	112000	70800250	5240	5240	5240	5240	65
599	20241016	111900	70459650	5240	5250	5250	5240	2065
600	20241016	111800	59631150	5250	5250	5250	5250	139
601	20241016	111700	58901400	5250	5250	5250	5250	65
602	20241016	111600	58560150	5260	5260	5260	5260	831
603	20241016	111500	54189090	5260	5260	5260	5260	300
604	20241016	111400	52611090	5250	5250	5250	5250	66
605	20241016	111300	52264590	5250	5250	5250	5250	65
606	20241016	111200	51923340	5260	5260	5260	5260	65
607	20241016	111100	51581440	5260	5260	5260	5260	65
608	20241016	111000	51239540	5270	5270	5270	5270	83
609	20241016	110900	50802130	5270	5270	5270	5270	60
610	20241016	110800	50485930	5270	5270	5270	5270	277
611	20241016	110700	49026140	5270	5270	5270	5270	61
612	20241016	110600	48704670	5270	5270	5270	5270	0
613	20241016	110500	48704670	5270	5270	5270	5270	0
614	20241016	110400	48704670	5270	5270	5270	5270	0
615	20241016	110300	48704670	5270	5270	5270	5270	0
616	20241016	110200	48704670	5270	5270	5270	5270	0
617	20241016	110100	48704670	5270	5270	5270	5270	0
618	20241016	110000	48704670	5270	5270	5270	5270	0
619	20241016	105900	48704670	5270	5270	5270	5270	0
620	20241016	105800	48704670	5270	5270	5270	5270	0
621	20241016	105700	48704670	5270	5270	5270	5270	0
622	20241016	105600	48704670	5270	5270	5270	5270	79
623	20241016	105500	48288340	5280	5280	5280	5280	0
624	20241016	105400	48288340	5280	5280	5280	5280	0
625	20241016	105300	48288340	5280	5280	5280	5280	1
626	20241016	105200	48283060	5270	5270	5270	5270	0
627	20241016	105100	48283060	5270	5270	5270	5270	0
628	20241016	105000	48283060	5270	5270	5270	5270	0
629	20241016	104900	48283060	5270	5270	5270	5270	4
630	20241016	104800	48261980	5270	5270	5270	5270	0
631	20241016	104700	48261980	5270	5270	5270	5270	0
632	20241016	104600	48261980	5270	5270	5270	5270	0
633	20241016	104500	48261980	5270	5270	5270	5270	0
634	20241016	104400	48261980	5270	5270	5270	5270	0
635	20241016	104300	48261980	5270	5270	5270	5270	0
636	20241016	104200	48261980	5270	5270	5270	5270	0
637	20241016	104100	48261980	5270	5270	5270	5270	0
638	20241016	104000	48261980	5270	5270	5270	5270	0
639	20241016	103900	48261980	5270	5270	5270	5270	0
640	20241016	103800	48261980	5270	5270	5270	5270	0
641	20241016	103700	48261980	5270	5270	5270	5270	0
642	20241016	103600	48261980	5270	5270	5270	5270	500
643	20241016	103500	45626980	5270	5270	5270	5270	537
644	20241016	103400	42796990	5270	5270	5270	5270	0
645	20241016	103300	42796990	5270	5270	5270	5270	0
646	20241016	103200	42796990	5270	5270	5270	5270	0
647	20241016	103100	42796990	5270	5270	5280	5270	1120
648	20241016	103000	36894580	5270	5270	5270	5270	0
649	20241016	102900	36894580	5270	5270	5270	5270	0
650	20241016	102800	36894580	5270	5270	5270	5270	0
651	20241016	102700	36894580	5270	5270	5270	5270	0
652	20241016	102600	36894580	5270	5270	5270	5270	0
653	20241016	102500	36894580	5270	5270	5270	5270	0
654	20241016	102400	36894580	5270	5270	5270	5270	0
655	20241016	102300	36894580	5270	5270	5270	5270	0
656	20241016	102200	36894580	5270	5270	5270	5270	1
657	20241016	102100	36889310	5260	5260	5260	5260	0
658	20241016	102000	36889310	5260	5260	5260	5260	17
659	20241016	101900	36799890	5270	5270	5270	5270	2
660	20241016	101800	36789350	5270	5270	5270	5270	1
661	20241016	101700	36784080	5250	5250	5250	5250	0
662	20241016	101600	36784080	5250	5250	5250	5250	70
663	20241016	101500	36416580	5250	5250	5250	5250	0
664	20241016	101400	36416580	5250	5250	5250	5250	0
665	20241016	101300	36416580	5250	5250	5250	5250	3
666	20241016	101200	36400830	5270	5270	5270	5270	1
667	20241016	101100	36395560	5250	5250	5250	5250	0
668	20241016	101000	36395560	5250	5250	5250	5250	0
669	20241016	100900	36395560	5250	5250	5250	5250	0
670	20241016	100800	36395560	5250	5250	5250	5250	0
671	20241016	100700	36395560	5250	5250	5250	5250	0
672	20241016	100600	36395560	5250	5250	5250	5250	0
673	20241016	100500	36395560	5250	5250	5250	5250	0
674	20241016	100400	36395560	5250	5250	5250	5250	0
675	20241016	100300	36395560	5250	5250	5250	5250	0
676	20241016	100200	36395560	5250	5250	5250	5250	0
677	20241016	100100	36395560	5250	5250	5250	5250	100
678	20241016	100000	35870560	5250	5250	5250	5250	0
679	20241016	095900	35870560	5250	5250	5250	5250	0
680	20241016	095800	35870560	5250	5250	5250	5250	0
681	20241016	095700	35870560	5250	5250	5250	5250	0
682	20241016	095600	35870560	5250	5250	5250	5250	0
683	20241016	095500	35870560	5250	5250	5250	5250	300
684	20241016	095400	34295560	5250	5250	5250	5250	78
685	20241016	095300	33886060	5270	5270	5270	5270	1000
686	20241016	095200	28616060	5270	5270	5270	5270	0
687	20241016	095100	28616060	5270	5270	5270	5270	0
688	20241016	095000	28616060	5270	5270	5270	5270	0
689	20241016	094900	28616060	5270	5270	5270	5270	0
690	20241016	094800	28616060	5270	5270	5270	5270	0
691	20241016	094700	28616060	5270	5270	5270	5270	0
692	20241016	094600	28616060	5270	5270	5270	5270	0
693	20241016	094500	28616060	5270	5270	5270	5270	0
694	20241016	094400	28616060	5270	5270	5270	5270	0
695	20241016	094300	28616060	5270	5270	5270	5270	0
696	20241016	094200	28616060	5270	5270	5270	5270	0
697	20241016	094100	28616060	5270	5270	5270	5270	0
698	20241016	094000	28616060	5270	5270	5270	5270	0
699	20241016	093900	28616060	5270	5270	5270	5270	0
700	20241016	093800	28616060	5270	5270	5270	5270	0
701	20241016	093700	28616060	5270	5270	5270	5270	0
702	20241016	093600	28616060	5270	5270	5270	5270	1
703	20241016	093500	28610790	5270	5270	5270	5270	3
704	20241016	093400	28594980	5270	5270	5270	5270	2
705	20241016	093300	28584440	5270	5270	5270	5270	5
706	20241016	093200	28558090	5270	5270	5270	5270	0
707	20241016	093100	28558090	5270	5270	5270	5270	0
708	20241016	093000	28558090	5270	5270	5270	5270	1
709	20241016	092900	28552820	5270	5270	5270	5270	0
710	20241016	092800	28552820	5270	5270	5270	5270	0
711	20241016	092700	28552820	5270	5270	5270	5270	0
712	20241016	092600	28552820	5270	5270	5270	5270	2490
713	20241016	092500	15430520	5280	5280	5280	5280	0
714	20241016	092400	15430520	5280	5280	5280	5280	1
715	20241016	092300	15425240	5280	5280	5280	5280	0
716	20241016	092200	15425240	5280	5280	5280	5280	0
717	20241016	092100	15425240	5280	5280	5280	5280	1
718	20241016	092000	15419960	5270	5270	5270	5270	1915
719	20241016	091900	5327910	5270	5270	5270	5270	0
720	20241016	091800	5327910	5270	5270	5270	5270	1000
721	20241016	091700	57910	5270	5270	5270	5270	0
722	20241016	091600	57910	5270	5270	5270	5270	1
723	20241016	091500	52640	5270	5270	5270	5270	0
724	20241016	091400	52640	5270	5270	5270	5270	0
725	20241016	091300	52640	5270	5270	5270	5270	0
726	20241016	091200	52640	5270	5270	5270	5270	2
727	20241016	091100	42100	5270	5270	5270	5270	0
728	20241016	091000	42100	5270	5270	5270	5270	0
729	20241016	090900	42100	5270	5270	5270	5270	1
730	20241016	090800	36830	5270	5270	5270	5270	0
731	20241016	090700	36830	5270	5270	5270	5270	0
732	20241016	090600	36830	5270	5270	5270	5270	0
733	20241016	090500	36830	5270	5270	5270	5270	0
734	20241016	090400	36830	5270	5270	5270	5270	0
735	20241016	090300	36830	5270	5270	5270	5270	0
736	20241016	090200	36830	5270	5270	5270	5270	0
737	20241016	090100	36830	5270	5250	5270	5250	4
738	20241016	090000	15810	5270	5270	5270	5270	3