KissMeData/102260/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201000	155782375	4370	4370	4370	4370	567
3	20241017	200900	155782375	4370	4370	4370	4370	0
4	20241017	200800	155782375	4370	4370	4370	4370	0
5	20241017	200700	155782375	4370	4370	4370	4370	0
6	20241017	200600	155782375	4370	4370	4370	4370	0
7	20241017	200500	155782375	4370	4370	4370	4370	0
8	20241017	200400	155782375	4370	4370	4370	4370	0
9	20241017	200300	155782375	4370	4370	4370	4370	0
10	20241017	200200	155782375	4370	4370	4370	4370	0
11	20241017	200100	155782375	4370	4370	4370	4370	0
12	20241017	200000	155782375	4370	4370	4370	4370	0
13	20241017	195900	155782375	4370	4370	4370	4370	0
14	20241017	195800	155782375	4370	4370	4370	4370	0
15	20241017	195700	155782375	4370	4370	4370	4370	0
16	20241017	195600	155782375	4370	4370	4370	4370	0
17	20241017	195500	155782375	4370	4370	4370	4370	0
18	20241017	195400	155782375	4370	4370	4370	4370	0
19	20241017	195300	155782375	4370	4370	4370	4370	0
20	20241017	195200	155782375	4370	4370	4370	4370	0
21	20241017	195100	155782375	4370	4370	4370	4370	0
22	20241017	195000	155782375	4370	4370	4370	4370	0
23	20241017	194900	155782375	4370	4370	4370	4370	0
24	20241017	194800	155782375	4370	4370	4370	4370	0
25	20241017	194700	155782375	4370	4370	4370	4370	0
26	20241017	194600	155782375	4370	4370	4370	4370	0
27	20241017	194500	155782375	4370	4370	4370	4370	0
28	20241017	194400	155782375	4370	4370	4370	4370	0
29	20241017	194300	155782375	4370	4370	4370	4370	0
30	20241017	194200	155782375	4370	4370	4370	4370	0
31	20241017	194100	155782375	4370	4370	4370	4370	0
32	20241017	194000	155782375	4370	4370	4370	4370	567
33	20241017	193900	155782375	4370	4370	4370	4370	0
34	20241017	193800	155782375	4370	4370	4370	4370	0
35	20241017	193700	155782375	4370	4370	4370	4370	0
36	20241017	193600	155782375	4370	4370	4370	4370	0
37	20241017	193500	155782375	4370	4370	4370	4370	0
38	20241017	193400	155782375	4370	4370	4370	4370	0
39	20241017	193300	155782375	4370	4370	4370	4370	0
40	20241017	193200	155782375	4370	4370	4370	4370	0
41	20241017	193100	155782375	4370	4370	4370	4370	0
42	20241017	193000	155782375	4370	4370	4370	4370	0
43	20241017	192900	155782375	4370	4370	4370	4370	0
44	20241017	192800	155782375	4370	4370	4370	4370	0
45	20241017	192700	155782375	4370	4370	4370	4370	0
46	20241017	192600	155782375	4370	4370	4370	4370	0
47	20241017	192500	155782375	4370	4370	4370	4370	0
48	20241017	192400	155782375	4370	4370	4370	4370	0
49	20241017	192300	155782375	4370	4370	4370	4370	0
50	20241017	192200	155782375	4370	4370	4370	4370	0
51	20241017	192100	155782375	4370	4370	4370	4370	0
52	20241017	192000	155782375	4370	4370	4370	4370	0
53	20241017	191900	155782375	4370	4370	4370	4370	0
54	20241017	191800	155782375	4370	4370	4370	4370	0
55	20241017	191700	155782375	4370	4370	4370	4370	0
56	20241017	191600	155782375	4370	4370	4370	4370	0
57	20241017	191500	155782375	4370	4370	4370	4370	0
58	20241017	191400	155782375	4370	4370	4370	4370	0
59	20241017	191300	155782375	4370	4370	4370	4370	0
60	20241017	191200	155782375	4370	4370	4370	4370	0
61	20241017	191100	155782375	4370	4370	4370	4370	0
62	20241017	191000	155782375	4370	4370	4370	4370	567
63	20241017	190900	155782375	4370	4370	4370	4370	0
64	20241017	190800	155782375	4370	4370	4370	4370	0
65	20241017	190700	155782375	4370	4370	4370	4370	0
66	20241017	190600	155782375	4370	4370	4370	4370	0
67	20241017	190500	155782375	4370	4370	4370	4370	0
68	20241017	190400	155782375	4370	4370	4370	4370	0
69	20241017	190300	155782375	4370	4370	4370	4370	0
70	20241017	190200	155782375	4370	4370	4370	4370	0
71	20241017	190100	155782375	4370	4370	4370	4370	0
72	20241017	190000	155782375	4370	4370	4370	4370	0
73	20241017	185900	155782375	4370	4370	4370	4370	0
74	20241017	185800	155782375	4370	4370	4370	4370	0
75	20241017	185700	155782375	4370	4370	4370	4370	0
76	20241017	185600	155782375	4370	4370	4370	4370	0
77	20241017	185500	155782375	4370	4370	4370	4370	0
78	20241017	185400	155782375	4370	4370	4370	4370	0
79	20241017	185300	155782375	4370	4370	4370	4370	0
80	20241017	185200	155782375	4370	4370	4370	4370	0
81	20241017	185100	155782375	4370	4370	4370	4370	0
82	20241017	185000	155782375	4370	4370	4370	4370	0
83	20241017	184900	155782375	4370	4370	4370	4370	0
84	20241017	184800	155782375	4370	4370	4370	4370	0
85	20241017	184700	155782375	4370	4370	4370	4370	0
86	20241017	184600	155782375	4370	4370	4370	4370	0
87	20241017	184500	155782375	4370	4370	4370	4370	0
88	20241017	184400	155782375	4370	4370	4370	4370	0
89	20241017	184300	155782375	4370	4370	4370	4370	0
90	20241017	184200	155782375	4370	4370	4370	4370	0
91	20241017	184100	155782375	4370	4370	4370	4370	0
92	20241017	184000	155782375	4370	4370	4370	4370	567
93	20241017	183900	155782375	4370	4370	4370	4370	0
94	20241017	183800	155782375	4370	4370	4370	4370	0
95	20241017	183700	155782375	4370	4370	4370	4370	0
96	20241017	183600	155782375	4370	4370	4370	4370	0
97	20241017	183500	155782375	4370	4370	4370	4370	0
98	20241017	183400	155782375	4370	4370	4370	4370	0
99	20241017	183300	155782375	4370	4370	4370	4370	0
100	20241017	183200	155782375	4370	4370	4370	4370	0
101	20241017	183100	155782375	4370	4370	4370	4370	0
102	20241017	183000	155782375	4370	4370	4370	4370	0
103	20241017	182900	155782375	4370	4370	4370	4370	0
104	20241017	182800	155782375	4370	4370	4370	4370	0
105	20241017	182700	155782375	4370	4370	4370	4370	0
106	20241017	182600	155782375	4370	4370	4370	4370	0
107	20241017	182500	155782375	4370	4370	4370	4370	0
108	20241017	182400	155782375	4370	4370	4370	4370	0
109	20241017	182300	155782375	4370	4370	4370	4370	0
110	20241017	182200	155782375	4370	4370	4370	4370	0
111	20241017	182100	155782375	4370	4370	4370	4370	0
112	20241017	182000	155782375	4370	4370	4370	4370	0
113	20241017	181900	155782375	4370	4370	4370	4370	0
114	20241017	181800	155782375	4370	4370	4370	4370	0
115	20241017	181700	155782375	4370	4370	4370	4370	0
116	20241017	181600	155782375	4370	4370	4370	4370	0
117	20241017	181500	155782375	4370	4370	4370	4370	0
118	20241017	181400	155782375	4370	4370	4370	4370	0
119	20241017	181300	155782375	4370	4370	4370	4370	0
120	20241017	181200	155782375	4370	4370	4370	4370	0
121	20241017	181100	155782375	4370	4370	4370	4370	0
122	20241017	181000	155782375	4370	4370	4370	4370	567
123	20241017	180900	155782375	4370	4370	4370	4370	0
124	20241017	180800	155782375	4370	4370	4370	4370	0
125	20241017	180700	155782375	4370	4370	4370	4370	0
126	20241017	180600	155782375	4370	4370	4370	4370	0
127	20241017	180500	155782375	4370	4370	4370	4370	0
128	20241017	180400	155782375	4370	4370	4370	4370	0
129	20241017	180300	155782375	4370	4370	4370	4370	0
130	20241017	180200	155782375	4370	4370	4370	4370	0
131	20241017	180100	155782375	4370	4370	4370	4370	0
132	20241017	180000	155782375	4370	4370	4370	4370	0
133	20241017	175900	155782375	4370	4370	4370	4370	0
134	20241017	175800	155782375	4370	4370	4370	4370	0
135	20241017	175700	155782375	4370	4370	4370	4370	0
136	20241017	175600	155782375	4370	4370	4370	4370	0
137	20241017	175500	155782375	4370	4370	4370	4370	0
138	20241017	175400	155782375	4370	4370	4370	4370	0
139	20241017	175300	155782375	4370	4370	4370	4370	0
140	20241017	175200	155782375	4370	4370	4370	4370	0
141	20241017	175100	155782375	4370	4370	4370	4370	0
142	20241017	175000	155782375	4370	4370	4370	4370	0
143	20241017	174900	155782375	4370	4370	4370	4370	0
144	20241017	174800	155782375	4370	4370	4370	4370	0
145	20241017	174700	155782375	4370	4370	4370	4370	0
146	20241017	174600	155782375	4370	4370	4370	4370	0
147	20241017	174500	155782375	4370	4370	4370	4370	0
148	20241017	174400	155782375	4370	4370	4370	4370	0
149	20241017	174300	155782375	4370	4370	4370	4370	0
150	20241017	174200	155782375	4370	4370	4370	4370	0
151	20241017	174100	155782375	4370	4370	4370	4370	0
152	20241017	174000	155782375	4370	4370	4370	4370	567
153	20241017	173900	155782375	4370	4370	4370	4370	0
154	20241017	173800	155782375	4370	4370	4370	4370	0
155	20241017	173700	155782375	4370	4370	4370	4370	0
156	20241017	173600	155782375	4370	4370	4370	4370	0
157	20241017	173500	155782375	4370	4370	4370	4370	0
158	20241017	173400	155782375	4370	4370	4370	4370	0
159	20241017	173300	155782375	4370	4370	4370	4370	0
160	20241017	173200	155782375	4370	4370	4370	4370	0
161	20241017	173100	155782375	4370	4370	4370	4370	0
162	20241017	173000	155782375	4370	4370	4370	4370	0
163	20241017	172900	155782375	4370	4370	4370	4370	0
164	20241017	172800	155782375	4370	4370	4370	4370	0
165	20241017	172700	155782375	4370	4370	4370	4370	0
166	20241017	172600	155782375	4370	4370	4370	4370	0
167	20241017	172500	155782375	4370	4370	4370	4370	0
168	20241017	172400	155782375	4370	4370	4370	4370	0
169	20241017	172300	155782375	4370	4370	4370	4370	0
170	20241017	172200	155782375	4370	4370	4370	4370	0
171	20241017	172100	155782375	4370	4370	4370	4370	0
172	20241017	172000	155782375	4370	4370	4370	4370	0
173	20241017	171900	155782375	4370	4370	4370	4370	0
174	20241017	171800	155782375	4370	4370	4370	4370	0
175	20241017	171700	155782375	4370	4370	4370	4370	0
176	20241017	171600	155782375	4370	4370	4370	4370	0
177	20241017	171500	155782375	4370	4370	4370	4370	0
178	20241017	171400	155782375	4370	4370	4370	4370	0
179	20241017	171300	155782375	4370	4370	4370	4370	0
180	20241017	171200	155782375	4370	4370	4370	4370	0
181	20241017	171100	155782375	4370	4370	4370	4370	0
182	20241017	171000	155782375	4370	4370	4370	4370	567
183	20241017	170900	155782375	4370	4370	4370	4370	0
184	20241017	170800	155782375	4370	4370	4370	4370	0
185	20241017	170700	155782375	4370	4370	4370	4370	0
186	20241017	170600	155782375	4370	4370	4370	4370	0
187	20241017	170500	155782375	4370	4370	4370	4370	0
188	20241017	170400	155782375	4370	4370	4370	4370	0
189	20241017	170300	155782375	4370	4370	4370	4370	0
190	20241017	170200	155782375	4370	4370	4370	4370	0
191	20241017	170100	155782375	4370	4370	4370	4370	0
192	20241017	170000	155782375	4370	4370	4370	4370	0
193	20241017	165900	155782375	4370	4370	4370	4370	0
194	20241017	165800	155782375	4370	4370	4370	4370	0
195	20241017	165700	155782375	4370	4370	4370	4370	0
196	20241017	165600	155782375	4370	4370	4370	4370	0
197	20241017	165500	155782375	4370	4370	4370	4370	0
198	20241017	165400	155782375	4370	4370	4370	4370	0
199	20241017	165300	155782375	4370	4370	4370	4370	0
200	20241017	165200	155782375	4370	4370	4370	4370	0
201	20241017	165100	155782375	4370	4370	4370	4370	0
202	20241017	165000	155782375	4370	4370	4370	4370	0
203	20241017	164900	155782375	4370	4370	4370	4370	0
204	20241017	164800	155782375	4370	4370	4370	4370	0
205	20241017	164700	155782375	4370	4370	4370	4370	0
206	20241017	164600	155782375	4370	4370	4370	4370	0
207	20241017	164500	155782375	4370	4370	4370	4370	0
208	20241017	164400	155782375	4370	4370	4370	4370	0
209	20241017	164300	155782375	4370	4370	4370	4370	0
210	20241017	164200	155782375	4370	4370	4370	4370	0
211	20241017	164100	155782375	4370	4370	4370	4370	0
212	20241017	164000	155782375	4370	4370	4370	4370	567
213	20241017	163900	155782375	4370	4370	4370	4370	0
214	20241017	163800	155782375	4370	4370	4370	4370	0
215	20241017	163700	155782375	4370	4370	4370	4370	0
216	20241017	163600	155782375	4370	4370	4370	4370	0
217	20241017	163500	155782375	4370	4370	4370	4370	0
218	20241017	163400	155782375	4370	4370	4370	4370	0
219	20241017	163300	155782375	4370	4370	4370	4370	0
220	20241017	163200	155782375	4370	4370	4370	4370	0
221	20241017	163100	155782375	4370	4370	4370	4370	0
222	20241017	163000	155782375	4370	4370	4370	4370	0
223	20241017	162900	155782375	4370	4370	4370	4370	0
224	20241017	162800	155782375	4370	4370	4370	4370	0
225	20241017	162700	155782375	4370	4370	4370	4370	0
226	20241017	162600	155782375	4370	4370	4370	4370	0
227	20241017	162500	155782375	4370	4370	4370	4370	0
228	20241017	162400	155782375	4370	4370	4370	4370	0
229	20241017	162300	155782375	4370	4370	4370	4370	0
230	20241017	162200	155782375	4370	4370	4370	4370	0
231	20241017	162100	155782375	4370	4370	4370	4370	0
232	20241017	162000	155782375	4370	4370	4370	4370	0
233	20241017	161900	155782375	4370	4370	4370	4370	0
234	20241017	161800	155782375	4370	4370	4370	4370	0
235	20241017	161700	155782375	4370	4370	4370	4370	0
236	20241017	161600	155782375	4370	4370	4370	4370	0
237	20241017	161500	155782375	4370	4370	4370	4370	0
238	20241017	161400	155782375	4370	4370	4370	4370	0
239	20241017	161300	155782375	4370	4370	4370	4370	0
240	20241017	161200	155782375	4370	4370	4370	4370	0
241	20241017	161100	155782375	4370	4370	4370	4370	0
242	20241017	161000	155782375	4370	4370	4370	4370	567
243	20241017	160900	155782375	4370	4370	4370	4370	0
244	20241017	160800	155782375	4370	4370	4370	4370	0
245	20241017	160700	155782375	4370	4370	4370	4370	0
246	20241017	160600	155782375	4370	4370	4370	4370	0
247	20241017	160500	155782375	4370	4370	4370	4370	0
248	20241017	160400	155782375	4370	4370	4370	4370	0
249	20241017	160300	155782375	4370	4370	4370	4370	0
250	20241017	160200	155782375	4370	4370	4370	4370	0
251	20241017	160100	155782375	4370	4370	4370	4370	0
252	20241017	160000	155782375	4370	4370	4370	4370	0
253	20241017	155900	155782375	4370	4370	4370	4370	0
254	20241017	155800	155782375	4370	4370	4370	4370	0
255	20241017	155700	155782375	4370	4370	4370	4370	0
256	20241017	155600	155782375	4370	4370	4370	4370	0
257	20241017	155500	155782375	4370	4370	4370	4370	0
258	20241017	155400	155782375	4370	4370	4370	4370	0
259	20241017	155300	155782375	4370	4370	4370	4370	0
260	20241017	155200	155782375	4370	4370	4370	4370	0
261	20241017	155100	155782375	4370	4370	4370	4370	0
262	20241017	155000	155782375	4370	4370	4370	4370	0
263	20241017	154900	155782375	4370	4370	4370	4370	0
264	20241017	154800	155782375	4370	4370	4370	4370	0
265	20241017	154700	155782375	4370	4370	4370	4370	0
266	20241017	154600	155782375	4370	4370	4370	4370	0
267	20241017	154500	155782375	4370	4370	4370	4370	0
268	20241017	154400	155782375	4370	4370	4370	4370	0
269	20241017	154300	155782375	4370	4370	4370	4370	0
270	20241017	154200	155782375	4370	4370	4370	4370	0
271	20241017	154100	155782375	4370	4370	4370	4370	0
272	20241017	154000	155782375	4370	4370	4370	4370	567
273	20241017	153900	155782375	4370	4370	4370	4370	0
274	20241017	153800	155782375	4370	4370	4370	4370	0
275	20241017	153700	155782375	4370	4370	4370	4370	0
276	20241017	153600	155782375	4370	4370	4370	4370	0
277	20241017	153500	155782375	4370	4370	4370	4370	0
278	20241017	153400	155782375	4370	4370	4370	4370	0
279	20241017	153300	155782375	4370	4370	4370	4370	0
280	20241017	153200	155782375	4370	4370	4370	4370	0
281	20241017	153100	155782375	4370	4370	4370	4370	0
282	20241017	153000	155782375	4370	4370	4370	4370	567
283	20241017	152900	153304585	4385	4385	4385	4385	0
284	20241017	152800	153304585	4385	4385	4385	4385	0
285	20241017	152700	153304585	4385	4385	4385	4385	0
286	20241017	152600	153304585	4385	4385	4385	4385	0
287	20241017	152500	153304585	4385	4385	4385	4385	0
288	20241017	152400	153304585	4385	4385	4385	4385	0
289	20241017	152300	153304585	4385	4385	4385	4385	0
290	20241017	152200	153304585	4385	4385	4385	4385	0
291	20241017	152100	153304585	4385	4385	4385	4385	0
292	20241017	152000	153304585	4385	4385	4385	4385	0
293	20241017	151900	153304585	4385	4370	4385	4370	74
294	20241017	151800	152981190	4370	4370	4370	4370	25
295	20241017	151700	152871940	4370	4375	4385	4370	278
296	20241017	151600	151656020	4380	4375	4390	4375	31
297	20241017	151500	151520315	4390	4390	4390	4390	0
298	20241017	151400	151520315	4390	4390	4390	4390	0
299	20241017	151300	151520315	4390	4390	4390	4390	1
300	20241017	151200	151515925	4385	4385	4385	4385	1000
301	20241017	151100	147130925	4385	4375	4385	4375	57
302	20241017	151000	146881540	4385	4385	4385	4385	0
303	20241017	150900	146881540	4385	4385	4385	4385	0
304	20241017	150800	146881540	4385	4385	4385	4385	0
305	20241017	150700	146881540	4385	4385	4385	4385	0
306	20241017	150600	146881540	4385	4385	4385	4385	0
307	20241017	150500	146881540	4385	4385	4385	4385	31
308	20241017	150400	146745605	4385	4385	4385	4385	0
309	20241017	150300	146745605	4385	4385	4385	4385	0
310	20241017	150200	146745605	4385	4385	4385	4385	0
311	20241017	150100	146745605	4385	4385	4385	4385	1
312	20241017	150000	146741220	4375	4375	4375	4375	44
313	20241017	145900	146548720	4380	4385	4385	4380	199
314	20241017	145800	145676600	4385	4370	4385	4370	226
315	20241017	145700	144686460	4370	4370	4370	4370	0
316	20241017	145600	144686460	4370	4370	4370	4365	110
317	20241017	145500	144206295	4380	4380	4380	4380	0
318	20241017	145400	144206295	4380	4380	4380	4380	0
319	20241017	145300	144206295	4380	4380	4380	4380	0
320	20241017	145200	144206295	4380	4380	4380	4380	0
321	20241017	145100	144206295	4380	4380	4380	4380	0
322	20241017	145000	144206295	4380	4380	4380	4380	5
323	20241017	144900	144184395	4375	4375	4375	4375	0
324	20241017	144800	144184395	4375	4375	4375	4375	267
325	20241017	144700	143016270	4375	4375	4375	4375	0
326	20241017	144600	143016270	4375	4375	4375	4375	15
327	20241017	144500	142950645	4375	4375	4375	4375	23
328	20241017	144400	142850020	4370	4370	4370	4370	0
329	20241017	144300	142850020	4370	4370	4370	4370	174
330	20241017	144200	142089640	4370	4370	4370	4370	0
331	20241017	144100	142089640	4370	4370	4370	4370	0
332	20241017	144000	142089640	4370	4370	4370	4370	0
333	20241017	143900	142089640	4370	4370	4370	4370	0
334	20241017	143800	142089640	4370	4370	4370	4370	0
335	20241017	143700	142089640	4370	4370	4370	4370	0
336	20241017	143600	142089640	4370	4370	4370	4370	0
337	20241017	143500	142089640	4370	4370	4370	4370	0
338	20241017	143400	142089640	4370	4370	4370	4370	0
339	20241017	143300	142089640	4370	4370	4370	4370	50
340	20241017	143200	141871140	4365	4370	4370	4365	11
341	20241017	143100	141823120	4365	4365	4365	4365	0
342	20241017	143000	141823120	4365	4365	4365	4365	0
343	20241017	142900	141823120	4365	4365	4365	4365	0
344	20241017	142800	141823120	4365	4365	4365	4365	0
345	20241017	142700	141823120	4365	4365	4365	4365	0
346	20241017	142600	141823120	4365	4365	4365	4365	0
347	20241017	142500	141823120	4365	4365	4365	4365	2
348	20241017	142400	141814390	4365	4365	4365	4365	28
349	20241017	142300	141692170	4365	4365	4365	4365	0
350	20241017	142200	141692170	4365	4365	4365	4365	0
351	20241017	142100	141692170	4365	4365	4365	4365	0
352	20241017	142000	141692170	4365	4360	4365	4360	300
353	20241017	141900	140382805	4360	4360	4360	4360	0
354	20241017	141800	140382805	4360	4360	4360	4360	27
355	20241017	141700	140265085	4360	4360	4360	4360	0
356	20241017	141600	140265085	4360	4360	4360	4360	272
357	20241017	141500	139079165	4360	4360	4360	4360	0
358	20241017	141400	139079165	4360	4360	4360	4360	2
359	20241017	141300	139070445	4355	4360	4360	4355	2639
360	20241017	141200	127565905	4360	4360	4360	4360	0
361	20241017	141100	127565905	4360	4360	4360	4360	0
362	20241017	141000	127565905	4360	4360	4360	4360	0
363	20241017	140900	127565905	4360	4360	4360	4360	0
364	20241017	140800	127565905	4360	4360	4360	4360	0
365	20241017	140700	127565905	4360	4360	4360	4360	23
366	20241017	140600	127465625	4360	4355	4360	4355	24
367	20241017	140500	127361095	4360	4360	4360	4360	1
368	20241017	140400	127356735	4355	4355	4355	4355	0
369	20241017	140300	127356735	4355	4355	4355	4355	0
370	20241017	140200	127356735	4355	4355	4355	4355	10
371	20241017	140100	127313185	4360	4360	4360	4360	7
372	20241017	140000	127282665	4355	4355	4355	4355	0
373	20241017	135900	127282665	4355	4355	4355	4355	0
374	20241017	135800	127282665	4355	4360	4360	4355	58
375	20241017	135700	127029910	4360	4360	4360	4360	0
376	20241017	135600	127029910	4360	4360	4360	4360	0
377	20241017	135500	127029910	4360	4360	4360	4360	0
378	20241017	135400	127029910	4360	4360	4360	4360	0
379	20241017	135300	127029910	4360	4360	4360	4360	20
380	20241017	135200	126942710	4355	4360	4360	4355	72
381	20241017	135100	126628900	4360	4360	4360	4360	0
382	20241017	135000	126628900	4360	4360	4360	4360	0
383	20241017	134900	126628900	4360	4360	4360	4355	421
384	20241017	134800	124793730	4360	4360	4360	4360	20
385	20241017	134700	124706530	4360	4360	4360	4360	10
386	20241017	134600	124662930	4355	4355	4355	4355	0
387	20241017	134500	124662930	4355	4355	4355	4355	27
388	20241017	134400	124545345	4355	4360	4360	4355	1179
389	20241017	134300	119405685	4360	4360	4360	4360	0
390	20241017	134200	119405685	4360	4360	4360	4360	0
391	20241017	134100	119405685	4360	4360	4360	4360	10
392	20241017	134000	119362085	4355	4355	4355	4355	27
393	20241017	133900	119244500	4360	4360	4360	4360	2
394	20241017	133800	119235780	4355	4355	4355	4355	26
395	20241017	133700	119122550	4360	4360	4360	4360	30
396	20241017	133600	118991750	4360	4355	4360	4355	74
397	20241017	133500	118669230	4360	4360	4360	4360	0
398	20241017	133400	118669230	4360	4360	4360	4360	0
399	20241017	133300	118669230	4360	4355	4360	4355	23
400	20241017	133200	118569060	4355	4360	4360	4355	649
401	20241017	133100	115739750	4365	4365	4365	4365	1
402	20241017	133000	115735385	4360	4360	4360	4360	0
403	20241017	132900	115735385	4360	4365	4365	4360	74
404	20241017	132800	115412495	4360	4365	4365	4360	5955
405	20241017	132700	89423795	4370	4370	4370	4370	100
406	20241017	132600	88986795	4365	4365	4365	4365	0
407	20241017	132500	88986795	4365	4365	4365	4365	0
408	20241017	132400	88986795	4365	4365	4365	4365	0
409	20241017	132300	88986795	4365	4365	4365	4365	0
410	20241017	132200	88986795	4365	4365	4365	4365	22
411	20241017	132100	88890765	4365	4365	4365	4365	33
412	20241017	132000	88746720	4365	4365	4365	4365	0
413	20241017	131900	88746720	4365	4365	4365	4365	0
414	20241017	131800	88746720	4365	4365	4365	4365	0
415	20241017	131700	88746720	4365	4365	4365	4365	1
416	20241017	131600	88742355	4365	4365	4365	4365	0
417	20241017	131500	88742355	4365	4365	4365	4365	7
418	20241017	131400	88711800	4365	4365	4365	4360	125
419	20241017	131300	88166300	4360	4375	4375	4360	788
420	20241017	131200	84726745	4370	4370	4370	4370	27
421	20241017	131100	84608755	4370	4370	4375	4370	347
422	20241017	131000	83092360	4375	4375	4375	4375	0
423	20241017	130900	83092360	4375	4375	4375	4375	183
424	20241017	130800	82291735	4375	4375	4375	4375	1
425	20241017	130700	82287360	4370	4375	4375	4370	15
426	20241017	130600	82221805	4380	4380	4380	4380	0
427	20241017	130500	82221805	4380	4375	4380	4375	3
428	20241017	130400	82208675	4380	4380	4380	4380	0
429	20241017	130300	82208675	4380	4375	4380	4375	102
430	20241017	130200	81761920	4380	4380	4380	4380	0
431	20241017	130100	81761920	4380	4375	4380	4375	21
432	20241017	130000	81669945	4380	4380	4380	4380	0
433	20241017	125900	81669945	4380	4380	4380	4380	0
434	20241017	125800	81669945	4380	4380	4380	4380	0
435	20241017	125700	81669945	4380	4380	4380	4380	0
436	20241017	125600	81669945	4380	4380	4380	4380	0
437	20241017	125500	81669945	4380	4380	4380	4380	0
438	20241017	125400	81669945	4380	4375	4380	4375	2
439	20241017	125300	81661190	4375	4375	4375	4375	0
440	20241017	125200	81661190	4375	4375	4375	4375	0
441	20241017	125100	81661190	4375	4375	4375	4375	101
442	20241017	125000	81219315	4380	4380	4380	4380	0
443	20241017	124900	81219315	4380	4380	4380	4380	0
444	20241017	124800	81219315	4380	4380	4380	4380	0
445	20241017	124700	81219315	4380	4380	4380	4380	0
446	20241017	124600	81219315	4380	4380	4380	4380	0
447	20241017	124500	81219315	4380	4380	4380	4380	2
448	20241017	124400	81210555	4380	4380	4380	4380	0
449	20241017	124300	81210555	4380	4380	4380	4380	0
450	20241017	124200	81210555	4380	4380	4380	4380	0
451	20241017	124100	81210555	4380	4380	4380	4380	0
452	20241017	124000	81210555	4380	4380	4380	4380	0
453	20241017	123900	81210555	4380	4380	4380	4380	0
454	20241017	123800	81210555	4380	4380	4380	4380	0
455	20241017	123700	81210555	4380	4380	4380	4380	0
456	20241017	123600	81210555	4380	4380	4380	4380	0
457	20241017	123500	81210555	4380	4380	4380	4380	0
458	20241017	123400	81210555	4380	4380	4380	4380	0
459	20241017	123300	81210555	4380	4380	4380	4380	0
460	20241017	123200	81210555	4380	4380	4380	4380	0
461	20241017	123100	81210555	4380	4380	4380	4380	0
462	20241017	123000	81210555	4380	4380	4380	4380	0
463	20241017	122900	81210555	4380	4380	4380	4380	0
464	20241017	122800	81210555	4380	4380	4380	4380	0
465	20241017	122700	81210555	4380	4380	4380	4380	0
466	20241017	122600	81210555	4380	4380	4380	4380	0
467	20241017	122500	81210555	4380	4380	4380	4380	0
468	20241017	122400	81210555	4380	4380	4380	4380	0
469	20241017	122300	81210555	4380	4380	4380	4380	0
470	20241017	122200	81210555	4380	4380	4380	4380	0
471	20241017	122100	81210555	4380	4380	4380	4380	15
472	20241017	122000	81144855	4380	4380	4380	4380	0
473	20241017	121900	81144855	4380	4380	4380	4380	0
474	20241017	121800	81144855	4380	4380	4380	4380	0
475	20241017	121700	81144855	4380	4380	4380	4380	0
476	20241017	121600	81144855	4380	4380	4380	4380	0
477	20241017	121500	81144855	4380	4380	4380	4380	0
478	20241017	121400	81144855	4380	4380	4380	4380	22
479	20241017	121300	81048495	4380	4375	4380	4375	2
480	20241017	121200	81039740	4375	4375	4375	4375	1
481	20241017	121100	81035365	4375	4375	4375	4375	0
482	20241017	121000	81035365	4375	4375	4375	4375	0
483	20241017	120900	81035365	4375	4375	4375	4375	5
484	20241017	120800	81013490	4375	4375	4375	4375	4
485	20241017	120700	80995990	4375	4375	4375	4375	3
486	20241017	120600	80982865	4375	4375	4375	4375	3
487	20241017	120500	80969740	4375	4375	4375	4375	48
488	20241017	120400	80759740	4375	4375	4375	4375	0
489	20241017	120300	80759740	4375	4375	4375	4375	0
490	20241017	120200	80759740	4375	4375	4375	4375	1
491	20241017	120100	80755365	4370	4370	4370	4370	0
492	20241017	120000	80755365	4370	4370	4370	4370	0
493	20241017	115900	80755365	4370	4370	4370	4370	0
494	20241017	115800	80755365	4370	4370	4370	4370	0
495	20241017	115700	80755365	4370	4370	4370	4370	0
496	20241017	115600	80755365	4370	4370	4370	4370	0
497	20241017	115500	80755365	4370	4370	4370	4370	0
498	20241017	115400	80755365	4370	4370	4370	4370	0
499	20241017	115300	80755365	4370	4370	4370	4370	0
500	20241017	115200	80755365	4370	4370	4370	4370	0
501	20241017	115100	80755365	4370	4370	4370	4370	67
502	20241017	115000	80462575	4370	4370	4370	4370	0
503	20241017	114900	80462575	4370	4370	4370	4370	0
504	20241017	114800	80462575	4370	4370	4370	4370	0
505	20241017	114700	80462575	4370	4370	4370	4370	0
506	20241017	114600	80462575	4370	4370	4370	4370	10
507	20241017	114500	80418875	4365	4365	4365	4365	0
508	20241017	114400	80418875	4365	4365	4365	4365	22
509	20241017	114300	80322845	4365	4365	4365	4365	26
510	20241017	114200	80209355	4370	4365	4370	4365	45
511	20241017	114100	80012925	4370	4370	4370	4370	0
512	20241017	114000	80012925	4370	4365	4370	4365	23
513	20241017	113900	79912525	4370	4370	4370	4365	93
514	20241017	113800	79506325	4370	4365	4370	4365	75
515	20241017	113700	79178900	4365	4370	4370	4365	1578
516	20241017	113600	72283720	4370	4375	4375	4370	44
517	20241017	113500	72091435	4370	4375	4375	4370	43
518	20241017	113400	71903520	4370	4370	4375	4370	44
519	20241017	113300	71711235	4370	4375	4375	4370	64
520	20241017	113200	71431455	4375	4375	4375	4375	42
521	20241017	113100	71247705	4375	4375	4375	4375	43
522	20241017	113000	71059580	4375	4375	4375	4375	0
523	20241017	112900	71059580	4375	4375	4375	4375	0
524	20241017	112800	71059580	4375	4375	4375	4375	0
525	20241017	112700	71059580	4375	4375	4375	4375	0
526	20241017	112600	71059580	4375	4375	4375	4375	0
527	20241017	112500	71059580	4375	4375	4375	4375	0
528	20241017	112400	71059580	4375	4375	4375	4375	200
529	20241017	112300	70184580	4375	4375	4375	4375	3
530	20241017	112200	70171455	4375	4375	4375	4375	0
531	20241017	112100	70171455	4375	4375	4375	4375	0
532	20241017	112000	70171455	4375	4375	4375	4375	0
533	20241017	111900	70171455	4375	4375	4375	4375	0
534	20241017	111800	70171455	4375	4375	4375	4375	0
535	20241017	111700	70171455	4375	4375	4375	4375	0
536	20241017	111600	70171455	4375	4375	4375	4375	0
537	20241017	111500	70171455	4375	4375	4375	4375	0
538	20241017	111400	70171455	4375	4375	4375	4375	0
539	20241017	111300	70171455	4375	4375	4375	4375	0
540	20241017	111200	70171455	4375	4375	4375	4375	0
541	20241017	111100	70171455	4375	4375	4375	4375	0
542	20241017	111000	70171455	4375	4375	4375	4375	0
543	20241017	110900	70171455	4375	4375	4375	4375	0
544	20241017	110800	70171455	4375	4375	4375	4375	0
545	20241017	110700	70171455	4375	4375	4375	4375	0
546	20241017	110600	70171455	4375	4375	4375	4375	0
547	20241017	110500	70171455	4375	4375	4375	4375	1
548	20241017	110400	70167080	4375	4375	4375	4375	12
549	20241017	110300	70114580	4370	4370	4370	4370	0
550	20241017	110200	70114580	4370	4370	4370	4370	0
551	20241017	110100	70114580	4370	4375	4375	4370	3
552	20241017	110000	70101460	4375	4375	4375	4375	0
553	20241017	105900	70101460	4375	4370	4375	4370	2
554	20241017	105800	70092715	4365	4365	4365	4365	1
555	20241017	105700	70088350	4365	4370	4370	4360	3967
556	20241017	105600	52777420	4375	4375	4375	4375	0
557	20241017	105500	52777420	4375	4375	4375	4375	0
558	20241017	105400	52777420	4375	4375	4375	4375	23
559	20241017	105300	52676795	4370	4375	4375	4370	4
560	20241017	105200	52659305	4380	4380	4380	4380	0
561	20241017	105100	52659305	4380	4380	4380	4380	0
562	20241017	105000	52659305	4380	4380	4380	4380	0
563	20241017	104900	52659305	4380	4380	4380	4380	0
564	20241017	104800	52659305	4380	4380	4380	4380	0
565	20241017	104700	52659305	4380	4380	4380	4380	0
566	20241017	104600	52659305	4380	4380	4380	4380	0
567	20241017	104500	52659305	4380	4380	4380	4380	0
568	20241017	104400	52659305	4380	4380	4380	4380	0
569	20241017	104300	52659305	4380	4380	4380	4380	0
570	20241017	104200	52659305	4380	4380	4380	4380	0
571	20241017	104100	52659305	4380	4380	4380	4380	0
572	20241017	104000	52659305	4380	4380	4380	4380	0
573	20241017	103900	52659305	4380	4380	4380	4380	0
574	20241017	103800	52659305	4380	4380	4380	4380	0
575	20241017	103700	52659305	4380	4380	4380	4380	0
576	20241017	103600	52659305	4380	4380	4380	4380	0
577	20241017	103500	52659305	4380	4370	4380	4370	4
578	20241017	103400	52641810	4370	4365	4370	4365	2222
579	20241017	103300	42937945	4365	4380	4385	4365	4773
580	20241017	103200	22086575	4380	4380	4380	4380	1
581	20241017	103100	22082195	4380	4380	4380	4380	501
582	20241017	103000	19887815	4380	4380	4380	4380	0
583	20241017	102900	19887815	4380	4380	4380	4380	0
584	20241017	102800	19887815	4380	4380	4380	4380	500
585	20241017	102700	17697815	4380	4380	4380	4380	0
586	20241017	102600	17697815	4380	4380	4380	4380	0
587	20241017	102500	17697815	4380	4380	4380	4380	0
588	20241017	102400	17697815	4380	4380	4380	4380	0
589	20241017	102300	17697815	4380	4380	4380	4380	0
590	20241017	102200	17697815	4380	4380	4380	4380	0
591	20241017	102100	17697815	4380	4380	4380	4380	0
592	20241017	102000	17697815	4380	4380	4380	4380	0
593	20241017	101900	17697815	4380	4380	4380	4380	0
594	20241017	101800	17697815	4380	4380	4380	4380	0
595	20241017	101700	17697815	4380	4380	4380	4380	0
596	20241017	101600	17697815	4380	4380	4380	4380	1
597	20241017	101500	17693435	4380	4380	4380	4380	0
598	20241017	101400	17693435	4380	4380	4380	4380	0
599	20241017	101300	17693435	4380	4375	4380	4375	172
600	20241017	101200	16940925	4380	4380	4380	4380	11
601	20241017	101100	16892745	4380	4380	4380	4380	0
602	20241017	101000	16892745	4380	4380	4380	4380	0
603	20241017	100900	16892745	4380	4380	4380	4380	0
604	20241017	100800	16892745	4380	4380	4380	4380	0
605	20241017	100700	16892745	4380	4380	4380	4380	2
606	20241017	100600	16883985	4375	4375	4380	4375	82
607	20241017	100500	16525210	4380	4380	4380	4380	119
608	20241017	100400	16003990	4385	4385	4385	4385	2
609	20241017	100300	15995220	4385	4385	4385	4385	0
610	20241017	100200	15995220	4385	4385	4385	4385	0
611	20241017	100100	15995220	4385	4385	4385	4385	0
612	20241017	100000	15995220	4385	4385	4385	4385	0
613	20241017	095900	15995220	4385	4385	4385	4385	20
614	20241017	095800	15907520	4385	4385	4385	4385	8
615	20241017	095700	15872440	4380	4380	4380	4380	0
616	20241017	095600	15872440	4380	4380	4380	4380	32
617	20241017	095500	15732280	4385	4385	4385	4385	0
618	20241017	095400	15732280	4385	4385	4385	4385	0
619	20241017	095300	15732280	4385	4385	4385	4385	0
620	20241017	095200	15732280	4385	4385	4385	4385	9
621	20241017	095100	15692815	4385	4385	4385	4385	0
622	20241017	095000	15692815	4385	4385	4385	4385	0
623	20241017	094900	15692815	4385	4385	4385	4385	192
624	20241017	094800	14850895	4390	4390	4390	4390	0
625	20241017	094700	14850895	4390	4390	4390	4390	0
626	20241017	094600	14850895	4390	4390	4390	4390	0
627	20241017	094500	14850895	4390	4390	4390	4390	0
628	20241017	094400	14850895	4390	4390	4390	4390	0
629	20241017	094300	14850895	4390	4390	4390	4390	0
630	20241017	094200	14850895	4390	4390	4390	4390	0
631	20241017	094100	14850895	4390	4390	4390	4390	0
632	20241017	094000	14850895	4390	4390	4390	4390	0
633	20241017	093900	14850895	4390	4390	4390	4390	9
634	20241017	093800	14811385	4390	4390	4390	4390	1
635	20241017	093700	14806995	4385	4385	4385	4385	0
636	20241017	093600	14806995	4385	4385	4385	4385	1
637	20241017	093500	14802610	4385	4390	4390	4385	9
638	20241017	093400	14763140	4390	4390	4390	4390	204
639	20241017	093300	13867580	4395	4395	4395	4390	34
640	20241017	093200	13718155	4395	4395	4395	4395	1
641	20241017	093100	13713760	4395	4395	4395	4395	1
642	20241017	093000	13709365	4395	4395	4395	4395	0
643	20241017	092900	13709365	4395	4395	4395	4395	0
644	20241017	092800	13709365	4395	4395	4395	4395	100
645	20241017	092700	13269865	4395	4395	4395	4395	0
646	20241017	092600	13269865	4395	4395	4395	4395	0
647	20241017	092500	13269865	4395	4395	4395	4395	0
648	20241017	092400	13269865	4395	4395	4395	4395	0
649	20241017	092300	13269865	4395	4395	4395	4395	0
650	20241017	092200	13269865	4395	4395	4395	4395	0
651	20241017	092100	13269865	4395	4395	4395	4395	0
652	20241017	092000	13269865	4395	4395	4395	4395	0
653	20241017	091900	13269865	4395	4395	4395	4395	0
654	20241017	091800	13269865	4395	4395	4395	4395	20
655	20241017	091700	13181965	4395	4395	4395	4395	0
656	20241017	091600	13181965	4395	4395	4395	4395	0
657	20241017	091500	13181965	4395	4395	4395	4395	0
658	20241017	091400	13181965	4395	4395	4395	4395	0
659	20241017	091300	13181965	4395	4395	4395	4395	0
660	20241017	091200	13181965	4395	4395	4395	4395	1900
661	20241017	091100	4831465	4400	4400	4400	4400	900
662	20241017	091000	871465	4420	4420	4420	4420	150
663	20241017	090900	208465	4420	4420	4420	4420	1
664	20241017	090800	204045	4395	4395	4395	4395	0
665	20241017	090700	204045	4395	4395	4395	4395	0
666	20241017	090600	204045	4395	4395	4395	4395	0
667	20241017	090500	204045	4395	4395	4395	4395	2
668	20241017	090400	195255	4430	4430	4430	4430	0
669	20241017	090300	195255	4430	4430	4430	4430	0
670	20241017	090200	195255	4430	4430	4430	4430	1
671	20241017	090100	190825	4435	4435	4435	4435	0
672	20241017	090000	190825	4435	4390	4440	4390	43