KissMeData/203690/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203800	132806630	5340	5340	5340	5340	849
3	20241017	203700	132806630	5340	5340	5340	5340	0
4	20241017	203600	132806630	5340	5340	5340	5340	0
5	20241017	203500	132806630	5340	5340	5340	5340	0
6	20241017	203400	132806630	5340	5340	5340	5340	0
7	20241017	203300	132806630	5340	5340	5340	5340	0
8	20241017	203200	132806630	5340	5340	5340	5340	0
9	20241017	203100	132806630	5340	5340	5340	5340	0
10	20241017	203000	132806630	5340	5340	5340	5340	0
11	20241017	202900	132806630	5340	5340	5340	5340	0
12	20241017	202800	132806630	5340	5340	5340	5340	0
13	20241017	202700	132806630	5340	5340	5340	5340	0
14	20241017	202600	132806630	5340	5340	5340	5340	0
15	20241017	202500	132806630	5340	5340	5340	5340	0
16	20241017	202400	132806630	5340	5340	5340	5340	0
17	20241017	202300	132806630	5340	5340	5340	5340	0
18	20241017	202200	132806630	5340	5340	5340	5340	0
19	20241017	202100	132806630	5340	5340	5340	5340	0
20	20241017	202000	132806630	5340	5340	5340	5340	0
21	20241017	201900	132806630	5340	5340	5340	5340	0
22	20241017	201800	132806630	5340	5340	5340	5340	0
23	20241017	201700	132806630	5340	5340	5340	5340	0
24	20241017	201600	132806630	5340	5340	5340	5340	0
25	20241017	201500	132806630	5340	5340	5340	5340	0
26	20241017	201400	132806630	5340	5340	5340	5340	0
27	20241017	201300	132806630	5340	5340	5340	5340	0
28	20241017	201200	132806630	5340	5340	5340	5340	0
29	20241017	201100	132806630	5340	5340	5340	5340	0
30	20241017	201000	132806630	5340	5340	5340	5340	0
31	20241017	200900	132806630	5340	5340	5340	5340	0
32	20241017	200800	132806630	5340	5340	5340	5340	849
33	20241017	200700	132806630	5340	5340	5340	5340	0
34	20241017	200600	132806630	5340	5340	5340	5340	0
35	20241017	200500	132806630	5340	5340	5340	5340	0
36	20241017	200400	132806630	5340	5340	5340	5340	0
37	20241017	200300	132806630	5340	5340	5340	5340	0
38	20241017	200200	132806630	5340	5340	5340	5340	0
39	20241017	200100	132806630	5340	5340	5340	5340	0
40	20241017	200000	132806630	5340	5340	5340	5340	0
41	20241017	195900	132806630	5340	5340	5340	5340	0
42	20241017	195800	132806630	5340	5340	5340	5340	0
43	20241017	195700	132806630	5340	5340	5340	5340	0
44	20241017	195600	132806630	5340	5340	5340	5340	0
45	20241017	195500	132806630	5340	5340	5340	5340	0
46	20241017	195400	132806630	5340	5340	5340	5340	0
47	20241017	195300	132806630	5340	5340	5340	5340	0
48	20241017	195200	132806630	5340	5340	5340	5340	0
49	20241017	195100	132806630	5340	5340	5340	5340	0
50	20241017	195000	132806630	5340	5340	5340	5340	0
51	20241017	194900	132806630	5340	5340	5340	5340	0
52	20241017	194800	132806630	5340	5340	5340	5340	0
53	20241017	194700	132806630	5340	5340	5340	5340	0
54	20241017	194600	132806630	5340	5340	5340	5340	0
55	20241017	194500	132806630	5340	5340	5340	5340	0
56	20241017	194400	132806630	5340	5340	5340	5340	0
57	20241017	194300	132806630	5340	5340	5340	5340	0
58	20241017	194200	132806630	5340	5340	5340	5340	0
59	20241017	194100	132806630	5340	5340	5340	5340	0
60	20241017	194000	132806630	5340	5340	5340	5340	0
61	20241017	193900	132806630	5340	5340	5340	5340	0
62	20241017	193800	132806630	5340	5340	5340	5340	849
63	20241017	193700	132806630	5340	5340	5340	5340	0
64	20241017	193600	132806630	5340	5340	5340	5340	0
65	20241017	193500	132806630	5340	5340	5340	5340	0
66	20241017	193400	132806630	5340	5340	5340	5340	0
67	20241017	193300	132806630	5340	5340	5340	5340	0
68	20241017	193200	132806630	5340	5340	5340	5340	0
69	20241017	193100	132806630	5340	5340	5340	5340	0
70	20241017	193000	132806630	5340	5340	5340	5340	0
71	20241017	192900	132806630	5340	5340	5340	5340	0
72	20241017	192800	132806630	5340	5340	5340	5340	0
73	20241017	192700	132806630	5340	5340	5340	5340	0
74	20241017	192600	132806630	5340	5340	5340	5340	0
75	20241017	192500	132806630	5340	5340	5340	5340	0
76	20241017	192400	132806630	5340	5340	5340	5340	0
77	20241017	192300	132806630	5340	5340	5340	5340	0
78	20241017	192200	132806630	5340	5340	5340	5340	0
79	20241017	192100	132806630	5340	5340	5340	5340	0
80	20241017	192000	132806630	5340	5340	5340	5340	0
81	20241017	191900	132806630	5340	5340	5340	5340	0
82	20241017	191800	132806630	5340	5340	5340	5340	0
83	20241017	191700	132806630	5340	5340	5340	5340	0
84	20241017	191600	132806630	5340	5340	5340	5340	0
85	20241017	191500	132806630	5340	5340	5340	5340	0
86	20241017	191400	132806630	5340	5340	5340	5340	0
87	20241017	191300	132806630	5340	5340	5340	5340	0
88	20241017	191200	132806630	5340	5340	5340	5340	0
89	20241017	191100	132806630	5340	5340	5340	5340	0
90	20241017	191000	132806630	5340	5340	5340	5340	0
91	20241017	190900	132806630	5340	5340	5340	5340	0
92	20241017	190800	132806630	5340	5340	5340	5340	849
93	20241017	190700	132806630	5340	5340	5340	5340	0
94	20241017	190600	132806630	5340	5340	5340	5340	0
95	20241017	190500	132806630	5340	5340	5340	5340	0
96	20241017	190400	132806630	5340	5340	5340	5340	0
97	20241017	190300	132806630	5340	5340	5340	5340	0
98	20241017	190200	132806630	5340	5340	5340	5340	0
99	20241017	190100	132806630	5340	5340	5340	5340	0
100	20241017	190000	132806630	5340	5340	5340	5340	0
101	20241017	185900	132806630	5340	5340	5340	5340	0
102	20241017	185800	132806630	5340	5340	5340	5340	0
103	20241017	185700	132806630	5340	5340	5340	5340	0
104	20241017	185600	132806630	5340	5340	5340	5340	0
105	20241017	185500	132806630	5340	5340	5340	5340	0
106	20241017	185400	132806630	5340	5340	5340	5340	0
107	20241017	185300	132806630	5340	5340	5340	5340	0
108	20241017	185200	132806630	5340	5340	5340	5340	0
109	20241017	185100	132806630	5340	5340	5340	5340	0
110	20241017	185000	132806630	5340	5340	5340	5340	0
111	20241017	184900	132806630	5340	5340	5340	5340	0
112	20241017	184800	132806630	5340	5340	5340	5340	0
113	20241017	184700	132806630	5340	5340	5340	5340	0
114	20241017	184600	132806630	5340	5340	5340	5340	0
115	20241017	184500	132806630	5340	5340	5340	5340	0
116	20241017	184400	132806630	5340	5340	5340	5340	0
117	20241017	184300	132806630	5340	5340	5340	5340	0
118	20241017	184200	132806630	5340	5340	5340	5340	0
119	20241017	184100	132806630	5340	5340	5340	5340	0
120	20241017	184000	132806630	5340	5340	5340	5340	0
121	20241017	183900	132806630	5340	5340	5340	5340	0
122	20241017	183800	132806630	5340	5340	5340	5340	849
123	20241017	183700	132806630	5340	5340	5340	5340	0
124	20241017	183600	132806630	5340	5340	5340	5340	0
125	20241017	183500	132806630	5340	5340	5340	5340	0
126	20241017	183400	132806630	5340	5340	5340	5340	0
127	20241017	183300	132806630	5340	5340	5340	5340	0
128	20241017	183200	132806630	5340	5340	5340	5340	0
129	20241017	183100	132806630	5340	5340	5340	5340	0
130	20241017	183000	132806630	5340	5340	5340	5340	0
131	20241017	182900	132806630	5340	5340	5340	5340	0
132	20241017	182800	132806630	5340	5340	5340	5340	0
133	20241017	182700	132806630	5340	5340	5340	5340	0
134	20241017	182600	132806630	5340	5340	5340	5340	0
135	20241017	182500	132806630	5340	5340	5340	5340	0
136	20241017	182400	132806630	5340	5340	5340	5340	0
137	20241017	182300	132806630	5340	5340	5340	5340	0
138	20241017	182200	132806630	5340	5340	5340	5340	0
139	20241017	182100	132806630	5340	5340	5340	5340	0
140	20241017	182000	132806630	5340	5340	5340	5340	0
141	20241017	181900	132806630	5340	5340	5340	5340	0
142	20241017	181800	132806630	5340	5340	5340	5340	0
143	20241017	181700	132806630	5340	5340	5340	5340	0
144	20241017	181600	132806630	5340	5340	5340	5340	0
145	20241017	181500	132806630	5340	5340	5340	5340	0
146	20241017	181400	132806630	5340	5340	5340	5340	0
147	20241017	181300	132806630	5340	5340	5340	5340	0
148	20241017	181200	132806630	5340	5340	5340	5340	0
149	20241017	181100	132806630	5340	5340	5340	5340	0
150	20241017	181000	132806630	5340	5340	5340	5340	0
151	20241017	180900	132806630	5340	5340	5340	5340	0
152	20241017	180800	132806630	5340	5340	5340	5340	849
153	20241017	180700	132806630	5340	5340	5340	5340	0
154	20241017	180600	132806630	5340	5340	5340	5340	0
155	20241017	180500	132806630	5340	5340	5340	5340	0
156	20241017	180400	132806630	5340	5340	5340	5340	0
157	20241017	180300	132806630	5340	5340	5340	5340	0
158	20241017	180200	132806630	5340	5340	5340	5340	0
159	20241017	180100	132806630	5340	5340	5340	5340	0
160	20241017	180000	132806630	5340	5340	5340	5340	0
161	20241017	175900	132806630	5340	5340	5340	5340	0
162	20241017	175800	132806630	5340	5340	5340	5340	0
163	20241017	175700	132806630	5340	5340	5340	5340	0
164	20241017	175600	132806630	5340	5340	5340	5340	0
165	20241017	175500	132806630	5340	5340	5340	5340	0
166	20241017	175400	132806630	5340	5340	5340	5340	0
167	20241017	175300	132806630	5340	5340	5340	5340	0
168	20241017	175200	132806630	5340	5340	5340	5340	0
169	20241017	175100	132806630	5340	5340	5340	5340	0
170	20241017	175000	132806630	5340	5340	5340	5340	0
171	20241017	174900	132806630	5340	5340	5340	5340	0
172	20241017	174800	132806630	5340	5340	5340	5340	0
173	20241017	174700	132806630	5340	5340	5340	5340	0
174	20241017	174600	132806630	5340	5340	5340	5340	0
175	20241017	174500	132806630	5340	5340	5340	5340	0
176	20241017	174400	132806630	5340	5340	5340	5340	0
177	20241017	174300	132806630	5340	5340	5340	5340	0
178	20241017	174200	132806630	5340	5340	5340	5340	0
179	20241017	174100	132806630	5340	5340	5340	5340	0
180	20241017	174000	132806630	5340	5340	5340	5340	0
181	20241017	173900	132806630	5340	5340	5340	5340	0
182	20241017	173800	132806630	5340	5340	5340	5340	849
183	20241017	173700	132806630	5340	5340	5340	5340	0
184	20241017	173600	132806630	5340	5340	5340	5340	0
185	20241017	173500	132806630	5340	5340	5340	5340	0
186	20241017	173400	132806630	5340	5340	5340	5340	0
187	20241017	173300	132806630	5340	5340	5340	5340	0
188	20241017	173200	132806630	5340	5340	5340	5340	0
189	20241017	173100	132806630	5340	5340	5340	5340	0
190	20241017	173000	132806630	5340	5340	5340	5340	0
191	20241017	172900	132806630	5340	5340	5340	5340	0
192	20241017	172800	132806630	5340	5340	5340	5340	0
193	20241017	172700	132806630	5340	5340	5340	5340	0
194	20241017	172600	132806630	5340	5340	5340	5340	0
195	20241017	172500	132806630	5340	5340	5340	5340	0
196	20241017	172400	132806630	5340	5340	5340	5340	0
197	20241017	172300	132806630	5340	5340	5340	5340	0
198	20241017	172200	132806630	5340	5340	5340	5340	0
199	20241017	172100	132806630	5340	5340	5340	5340	0
200	20241017	172000	132806630	5340	5340	5340	5340	0
201	20241017	171900	132806630	5340	5340	5340	5340	0
202	20241017	171800	132806630	5340	5340	5340	5340	0
203	20241017	171700	132806630	5340	5340	5340	5340	0
204	20241017	171600	132806630	5340	5340	5340	5340	0
205	20241017	171500	132806630	5340	5340	5340	5340	0
206	20241017	171400	132806630	5340	5340	5340	5340	0
207	20241017	171300	132806630	5340	5340	5340	5340	0
208	20241017	171200	132806630	5340	5340	5340	5340	0
209	20241017	171100	132806630	5340	5340	5340	5340	0
210	20241017	171000	132806630	5340	5340	5340	5340	0
211	20241017	170900	132806630	5340	5340	5340	5340	0
212	20241017	170800	132806630	5340	5340	5340	5340	849
213	20241017	170700	132806630	5340	5340	5340	5340	0
214	20241017	170600	132806630	5340	5340	5340	5340	0
215	20241017	170500	132806630	5340	5340	5340	5340	0
216	20241017	170400	132806630	5340	5340	5340	5340	0
217	20241017	170300	132806630	5340	5340	5340	5340	0
218	20241017	170200	132806630	5340	5340	5340	5340	0
219	20241017	170100	132806630	5340	5340	5340	5340	0
220	20241017	170000	132806630	5340	5340	5340	5340	0
221	20241017	165900	132806630	5340	5340	5340	5340	0
222	20241017	165800	132806630	5340	5340	5340	5340	0
223	20241017	165700	132806630	5340	5340	5340	5340	0
224	20241017	165600	132806630	5340	5340	5340	5340	0
225	20241017	165500	132806630	5340	5340	5340	5340	0
226	20241017	165400	132806630	5340	5340	5340	5340	0
227	20241017	165300	132806630	5340	5340	5340	5340	0
228	20241017	165200	132806630	5340	5340	5340	5340	0
229	20241017	165100	132806630	5340	5340	5340	5340	0
230	20241017	165000	132806630	5340	5340	5340	5340	0
231	20241017	164900	132806630	5340	5340	5340	5340	0
232	20241017	164800	132806630	5340	5340	5340	5340	0
233	20241017	164700	132806630	5340	5340	5340	5340	0
234	20241017	164600	132806630	5340	5340	5340	5340	0
235	20241017	164500	132806630	5340	5340	5340	5340	0
236	20241017	164400	132806630	5340	5340	5340	5340	0
237	20241017	164300	132806630	5340	5340	5340	5340	0
238	20241017	164200	132806630	5340	5340	5340	5340	0
239	20241017	164100	132806630	5340	5340	5340	5340	0
240	20241017	164000	132806630	5340	5340	5340	5340	0
241	20241017	163900	132806630	5340	5340	5340	5340	0
242	20241017	163800	132806630	5340	5340	5340	5340	849
243	20241017	163700	132806630	5340	5340	5340	5340	0
244	20241017	163600	132806630	5340	5340	5340	5340	0
245	20241017	163500	132806630	5340	5340	5340	5340	0
246	20241017	163400	132806630	5340	5340	5340	5340	0
247	20241017	163300	132806630	5340	5340	5340	5340	0
248	20241017	163200	132806630	5340	5340	5340	5340	0
249	20241017	163100	132806630	5340	5340	5340	5340	0
250	20241017	163000	132806630	5340	5340	5340	5340	0
251	20241017	162900	132806630	5340	5340	5340	5340	0
252	20241017	162800	132806630	5340	5340	5340	5340	0
253	20241017	162700	132806630	5340	5340	5340	5340	0
254	20241017	162600	132806630	5340	5340	5340	5340	0
255	20241017	162500	132806630	5340	5340	5340	5340	0
256	20241017	162400	132806630	5340	5340	5340	5340	0
257	20241017	162300	132806630	5340	5340	5340	5340	0
258	20241017	162200	132806630	5340	5340	5340	5340	0
259	20241017	162100	132806630	5340	5340	5340	5340	0
260	20241017	162000	132806630	5340	5340	5340	5340	0
261	20241017	161900	132806630	5340	5340	5340	5340	0
262	20241017	161800	132806630	5340	5340	5340	5340	0
263	20241017	161700	132806630	5340	5340	5340	5340	0
264	20241017	161600	132806630	5340	5340	5340	5340	0
265	20241017	161500	132806630	5340	5340	5340	5340	0
266	20241017	161400	132806630	5340	5340	5340	5340	0
267	20241017	161300	132806630	5340	5340	5340	5340	0
268	20241017	161200	132806630	5340	5340	5340	5340	0
269	20241017	161100	132806630	5340	5340	5340	5340	0
270	20241017	161000	132806630	5340	5340	5340	5340	0
271	20241017	160900	132806630	5340	5340	5340	5340	0
272	20241017	160800	132806630	5340	5340	5340	5340	849
273	20241017	160700	132806630	5340	5340	5340	5340	0
274	20241017	160600	132806630	5340	5340	5340	5340	0
275	20241017	160500	132806630	5340	5340	5340	5340	0
276	20241017	160400	132806630	5340	5340	5340	5340	0
277	20241017	160300	132806630	5340	5340	5340	5340	0
278	20241017	160200	132806630	5340	5340	5340	5340	0
279	20241017	160100	132806630	5340	5340	5340	5340	0
280	20241017	160000	132806630	5340	5340	5340	5340	0
281	20241017	155900	132806630	5340	5340	5340	5340	0
282	20241017	155800	132806630	5340	5340	5340	5340	0
283	20241017	155700	132806630	5340	5340	5340	5340	0
284	20241017	155600	132806630	5340	5340	5340	5340	0
285	20241017	155500	132806630	5340	5340	5340	5340	0
286	20241017	155400	132806630	5340	5340	5340	5340	0
287	20241017	155300	132806630	5340	5340	5340	5340	0
288	20241017	155200	132806630	5340	5340	5340	5340	0
289	20241017	155100	132806630	5340	5340	5340	5340	0
290	20241017	155000	132806630	5340	5340	5340	5340	0
291	20241017	154900	132806630	5340	5340	5340	5340	0
292	20241017	154800	132806630	5340	5340	5340	5340	0
293	20241017	154700	132806630	5340	5340	5340	5340	0
294	20241017	154600	132806630	5340	5340	5340	5340	0
295	20241017	154500	132806630	5340	5340	5340	5340	0
296	20241017	154400	132806630	5340	5340	5340	5340	0
297	20241017	154300	132806630	5340	5340	5340	5340	0
298	20241017	154200	132806630	5340	5340	5340	5340	0
299	20241017	154100	132806630	5340	5340	5340	5340	0
300	20241017	154000	132806630	5340	5340	5340	5340	0
301	20241017	153900	132806630	5340	5340	5340	5340	0
302	20241017	153800	132806630	5340	5340	5340	5340	849
303	20241017	153700	132806630	5340	5340	5340	5340	0
304	20241017	153600	132806630	5340	5340	5340	5340	0
305	20241017	153500	132806630	5340	5340	5340	5340	0
306	20241017	153400	132806630	5340	5340	5340	5340	0
307	20241017	153300	132806630	5340	5340	5340	5340	0
308	20241017	153200	132806630	5340	5340	5340	5340	0
309	20241017	153100	132806630	5340	5340	5340	5340	0
310	20241017	153000	132806630	5340	5340	5340	5340	849
311	20241017	152900	128272970	5340	5340	5340	5340	0
312	20241017	152800	128272970	5340	5340	5340	5340	0
313	20241017	152700	128272970	5340	5340	5340	5340	0
314	20241017	152600	128272970	5340	5340	5340	5340	0
315	20241017	152500	128272970	5340	5340	5340	5340	0
316	20241017	152400	128272970	5340	5340	5340	5340	0
317	20241017	152300	128272970	5340	5340	5340	5340	0
318	20241017	152200	128272970	5340	5340	5340	5340	0
319	20241017	152100	128272970	5340	5340	5340	5340	0
320	20241017	152000	128272970	5340	5340	5340	5340	0
321	20241017	151900	128272970	5340	5350	5350	5300	801
322	20241017	151800	123991100	5350	5350	5350	5350	0
323	20241017	151700	123991100	5350	5350	5350	5350	0
324	20241017	151600	123991100	5350	5350	5350	5350	1
325	20241017	151500	123985750	5350	5340	5350	5300	60
326	20241017	151400	123665490	5350	5350	5350	5350	0
327	20241017	151300	123665490	5350	5350	5350	5350	0
328	20241017	151200	123665490	5350	5350	5350	5350	100
329	20241017	151100	123130490	5350	5350	5350	5350	0
330	20241017	151000	123130490	5350	5350	5350	5350	0
331	20241017	150900	123130490	5350	5350	5350	5350	0
332	20241017	150800	123130490	5350	5350	5350	5350	500
333	20241017	150700	120455490	5350	5350	5370	5350	1010
334	20241017	150600	115051790	5350	5340	5350	5340	557
335	20241017	150500	112072410	5350	5350	5350	5350	600
336	20241017	150400	108862410	5370	5350	5370	5310	1338
337	20241017	150300	101725730	5340	5330	5340	5330	518
338	20241017	150200	98960610	5330	5300	5330	5290	310
339	20241017	150100	97318620	5330	5330	5330	5330	0
340	20241017	150000	97318620	5330	5330	5330	5330	0
341	20241017	145900	97318620	5330	5330	5330	5330	1
342	20241017	145800	97313290	5300	5300	5300	5300	0
343	20241017	145700	97313290	5300	5300	5300	5300	100
344	20241017	145600	96783290	5340	5340	5340	5340	0
345	20241017	145500	96783290	5340	5340	5340	5340	0
346	20241017	145400	96783290	5340	5340	5340	5340	0
347	20241017	145300	96783290	5340	5340	5340	5340	8
348	20241017	145200	96740570	5310	5310	5310	5310	0
349	20241017	145100	96740570	5310	5310	5310	5290	1650
350	20241017	145000	88004510	5350	5350	5350	5350	0
351	20241017	144900	88004510	5350	5350	5350	5350	0
352	20241017	144800	88004510	5350	5340	5350	5340	40
353	20241017	144700	87790870	5340	5340	5340	5340	0
354	20241017	144600	87790870	5340	5320	5340	5320	500
355	20241017	144500	85127570	5300	5300	5300	5300	0
356	20241017	144400	85127570	5300	5300	5300	5300	0
357	20241017	144300	85127570	5300	5300	5300	5300	0
358	20241017	144200	85127570	5300	5300	5300	5300	15
359	20241017	144100	85048070	5300	5310	5310	5300	85
360	20241017	144000	84597300	5320	5320	5320	5320	187
361	20241017	143900	83602460	5330	5330	5330	5330	0
362	20241017	143800	83602460	5330	5330	5330	5330	0
363	20241017	143700	83602460	5330	5330	5330	5330	0
364	20241017	143600	83602460	5330	5330	5330	5330	0
365	20241017	143500	83602460	5330	5330	5330	5330	0
366	20241017	143400	83602460	5330	5330	5330	5330	6
367	20241017	143300	83570480	5350	5350	5350	5350	0
368	20241017	143200	83570480	5350	5350	5350	5350	0
369	20241017	143100	83570480	5350	5350	5350	5350	0
370	20241017	143000	83570480	5350	5350	5350	5350	0
371	20241017	142900	83570480	5350	5350	5350	5350	0
372	20241017	142800	83570480	5350	5350	5350	5350	0
373	20241017	142700	83570480	5350	5350	5350	5350	0
374	20241017	142600	83570480	5350	5350	5350	5350	0
375	20241017	142500	83570480	5350	5350	5350	5350	0
376	20241017	142400	83570480	5350	5350	5350	5350	0
377	20241017	142300	83570480	5350	5350	5350	5350	0
378	20241017	142200	83570480	5350	5350	5350	5350	0
379	20241017	142100	83570480	5350	5350	5350	5350	0
380	20241017	142000	83570480	5350	5350	5350	5350	0
381	20241017	141900	83570480	5350	5350	5350	5350	0
382	20241017	141800	83570480	5350	5350	5350	5350	0
383	20241017	141700	83570480	5350	5350	5350	5350	0
384	20241017	141600	83570480	5350	5350	5350	5350	1
385	20241017	141500	83565130	5330	5330	5330	5330	0
386	20241017	141400	83565130	5330	5330	5330	5330	0
387	20241017	141300	83565130	5330	5330	5330	5330	0
388	20241017	141200	83565130	5330	5330	5330	5330	0
389	20241017	141100	83565130	5330	5330	5330	5330	0
390	20241017	141000	83565130	5330	5330	5330	5330	0
391	20241017	140900	83565130	5330	5330	5330	5330	200
392	20241017	140800	82499130	5350	5340	5350	5340	301
393	20241017	140700	80890680	5340	5340	5340	5340	1
394	20241017	140600	80885340	5330	5330	5330	5330	422
395	20241017	140500	78636080	5330	5330	5330	5330	1
396	20241017	140400	78630750	5330	5330	5330	5330	0
397	20241017	140300	78630750	5330	5330	5330	5330	0
398	20241017	140200	78630750	5330	5330	5330	5330	0
399	20241017	140100	78630750	5330	5330	5330	5330	19
400	20241017	140000	78529480	5330	5330	5330	5330	0
401	20241017	135900	78529480	5330	5330	5330	5330	0
402	20241017	135800	78529480	5330	5330	5330	5330	0
403	20241017	135700	78529480	5330	5320	5330	5320	2
404	20241017	135600	78518830	5330	5330	5330	5330	0
405	20241017	135500	78518830	5330	5330	5330	5330	0
406	20241017	135400	78518830	5330	5330	5330	5330	0
407	20241017	135300	78518830	5330	5330	5330	5330	1
408	20241017	135200	78513500	5330	5330	5330	5330	0
409	20241017	135100	78513500	5330	5330	5330	5330	0
410	20241017	135000	78513500	5330	5330	5330	5330	1
411	20241017	134900	78508170	5300	5300	5300	5300	0
412	20241017	134800	78508170	5300	5300	5300	5300	0
413	20241017	134700	78508170	5300	5300	5300	5300	0
414	20241017	134600	78508170	5300	5320	5340	5280	1910
415	20241017	134500	68406380	5340	5340	5340	5340	0
416	20241017	134400	68406380	5340	5340	5340	5340	75
417	20241017	134300	68005880	5290	5290	5290	5290	0
418	20241017	134200	68005880	5290	5290	5290	5290	0
419	20241017	134100	68005880	5290	5290	5290	5290	0
420	20241017	134000	68005880	5290	5290	5290	5290	0
421	20241017	133900	68005880	5290	5290	5290	5290	0
422	20241017	133800	68005880	5290	5290	5290	5290	0
423	20241017	133700	68005880	5290	5290	5290	5290	0
424	20241017	133600	68005880	5290	5300	5300	5290	9
425	20241017	133500	67958250	5340	5340	5340	5340	0
426	20241017	133400	67958250	5340	5300	5340	5300	604
427	20241017	133300	64756890	5340	5340	5340	5340	0
428	20241017	133200	64756890	5340	5340	5340	5340	0
429	20241017	133100	64756890	5340	5340	5340	5340	0
430	20241017	133000	64756890	5340	5340	5340	5340	0
431	20241017	132900	64756890	5340	5340	5340	5340	0
432	20241017	132800	64756890	5340	5340	5340	5340	0
433	20241017	132700	64756890	5340	5340	5340	5340	213
434	20241017	132600	63619470	5300	5300	5300	5300	0
435	20241017	132500	63619470	5300	5300	5300	5300	0
436	20241017	132400	63619470	5300	5300	5300	5300	0
437	20241017	132300	63619470	5300	5300	5300	5300	70
438	20241017	132200	63248470	5350	5350	5350	5350	0
439	20241017	132100	63248470	5350	5350	5350	5350	0
440	20241017	132000	63248470	5350	5350	5350	5350	0
441	20241017	131900	63248470	5350	5350	5350	5350	0
442	20241017	131800	63248470	5350	5300	5350	5290	84
443	20241017	131700	62803310	5350	5350	5350	5350	0
444	20241017	131600	62803310	5350	5350	5350	5350	0
445	20241017	131500	62803310	5350	5350	5350	5350	0
446	20241017	131400	62803310	5350	5350	5350	5350	0
447	20241017	131300	62803310	5350	5350	5350	5350	0
448	20241017	131200	62803310	5350	5350	5350	5350	0
449	20241017	131100	62803310	5350	5350	5350	5350	0
450	20241017	131000	62803310	5350	5350	5350	5350	0
451	20241017	130900	62803310	5350	5350	5350	5350	0
452	20241017	130800	62803310	5350	5300	5350	5300	40
453	20241017	130700	62590810	5300	5300	5300	5300	0
454	20241017	130600	62590810	5300	5300	5300	5300	66
455	20241017	130500	62241010	5350	5350	5350	5350	0
456	20241017	130400	62241010	5350	5350	5350	5350	0
457	20241017	130300	62241010	5350	5350	5350	5350	0
458	20241017	130200	62241010	5350	5350	5350	5350	0
459	20241017	130100	62241010	5350	5350	5350	5350	0
460	20241017	130000	62241010	5350	5350	5350	5350	0
461	20241017	125900	62241010	5350	5350	5350	5350	0
462	20241017	125800	62241010	5350	5350	5350	5350	0
463	20241017	125700	62241010	5350	5350	5350	5350	0
464	20241017	125600	62241010	5350	5350	5350	5350	0
465	20241017	125500	62241010	5350	5350	5350	5350	0
466	20241017	125400	62241010	5350	5350	5350	5350	19
467	20241017	125300	62139360	5350	5350	5350	5350	0
468	20241017	125200	62139360	5350	5350	5350	5350	0
469	20241017	125100	62139360	5350	5350	5350	5350	0
470	20241017	125000	62139360	5350	5350	5350	5350	0
471	20241017	124900	62139360	5350	5350	5350	5350	0
472	20241017	124800	62139360	5350	5350	5350	5350	0
473	20241017	124700	62139360	5350	5350	5350	5350	0
474	20241017	124600	62139360	5350	5350	5350	5350	0
475	20241017	124500	62139360	5350	5350	5350	5350	0
476	20241017	124400	62139360	5350	5350	5350	5350	0
477	20241017	124300	62139360	5350	5350	5350	5350	0
478	20241017	124200	62139360	5350	5350	5350	5350	0
479	20241017	124100	62139360	5350	5350	5350	5350	0
480	20241017	124000	62139360	5350	5350	5350	5350	0
481	20241017	123900	62139360	5350	5330	5350	5310	64
482	20241017	123800	61799460	5280	5350	5350	5280	3010
483	20241017	123700	45883350	5340	5340	5340	5340	195
484	20241017	123600	44842050	5340	5340	5340	5340	0
485	20241017	123500	44842050	5340	5340	5340	5340	0
486	20241017	123400	44842050	5340	5330	5340	5330	20
487	20241017	123300	44735400	5330	5290	5330	5290	107
488	20241017	123200	44167530	5280	5300	5300	5280	24
489	20241017	123100	44040640	5310	5310	5310	5310	0
490	20241017	123000	44040640	5310	5350	5350	5300	700
491	20241017	122900	40317640	5350	5350	5350	5350	0
492	20241017	122800	40317640	5350	5350	5350	5350	0
493	20241017	122700	40317640	5350	5350	5350	5350	0
494	20241017	122600	40317640	5350	5350	5350	5350	0
495	20241017	122500	40317640	5350	5350	5350	5350	0
496	20241017	122400	40317640	5350	5350	5350	5350	0
497	20241017	122300	40317640	5350	5350	5350	5350	0
498	20241017	122200	40317640	5350	5350	5350	5350	0
499	20241017	122100	40317640	5350	5350	5350	5350	0
500	20241017	122000	40317640	5350	5350	5350	5350	40
501	20241017	121900	40103640	5380	5380	5380	5380	0
502	20241017	121800	40103640	5380	5380	5380	5380	0
503	20241017	121700	40103640	5380	5380	5380	5380	0
504	20241017	121600	40103640	5380	5380	5380	5380	0
505	20241017	121500	40103640	5380	5380	5380	5380	100
506	20241017	121400	39565640	5380	5380	5380	5380	0
507	20241017	121300	39565640	5380	5380	5380	5380	0
508	20241017	121200	39565640	5380	5380	5380	5380	1
509	20241017	121100	39560260	5300	5330	5330	5300	1300
510	20241017	121000	32663960	5330	5360	5360	5330	500
511	20241017	120900	29998330	5400	5400	5400	5400	0
512	20241017	120800	29998330	5400	5380	5400	5360	1301
513	20241017	120700	23024890	5400	5400	5400	5400	0
514	20241017	120600	23024890	5400	5400	5400	5400	0
515	20241017	120500	23024890	5400	5400	5400	5400	1000
516	20241017	120400	17624890	5400	5400	5400	5400	0
517	20241017	120300	17624890	5400	5400	5400	5400	0
518	20241017	120200	17624890	5400	5400	5400	5400	0
519	20241017	120100	17624890	5400	5400	5400	5400	0
520	20241017	120000	17624890	5400	5400	5400	5400	0
521	20241017	115900	17624890	5400	5400	5400	5400	0
522	20241017	115800	17624890	5400	5400	5400	5400	0
523	20241017	115700	17624890	5400	5400	5400	5400	0
524	20241017	115600	17624890	5400	5400	5400	5400	0
525	20241017	115500	17624890	5400	5400	5400	5400	0
526	20241017	115400	17624890	5400	5400	5400	5400	0
527	20241017	115300	17624890	5400	5400	5400	5400	0
528	20241017	115200	17624890	5400	5400	5400	5400	1
529	20241017	115100	17619490	5390	5390	5390	5390	0
530	20241017	115000	17619490	5390	5390	5390	5390	45
531	20241017	114900	17376940	5390	5390	5390	5390	0
532	20241017	114800	17376940	5390	5390	5390	5390	1
533	20241017	114700	17371550	5380	5380	5380	5380	0
534	20241017	114600	17371550	5380	5380	5380	5380	0
535	20241017	114500	17371550	5380	5380	5380	5380	0
536	20241017	114400	17371550	5380	5380	5380	5380	0
537	20241017	114300	17371550	5380	5380	5380	5380	0
538	20241017	114200	17371550	5380	5360	5380	5360	693
539	20241017	114100	13656850	5360	5360	5360	5360	0
540	20241017	114000	13656850	5360	5360	5360	5360	0
541	20241017	113900	13656850	5360	5360	5360	5360	0
542	20241017	113800	13656850	5360	5360	5360	5360	1
543	20241017	113700	13651490	5310	5330	5330	5310	200
544	20241017	113600	12589460	5360	5360	5360	5360	0
545	20241017	113500	12589460	5360	5360	5360	5360	0
546	20241017	113400	12589460	5360	5360	5360	5360	0
547	20241017	113300	12589460	5360	5360	5360	5360	0
548	20241017	113200	12589460	5360	5360	5360	5360	0
549	20241017	113100	12589460	5360	5360	5360	5360	0
550	20241017	113000	12589460	5360	5360	5360	5360	0
551	20241017	112900	12589460	5360	5360	5360	5360	0
552	20241017	112800	12589460	5360	5360	5360	5360	0
553	20241017	112700	12589460	5360	5360	5360	5360	140
554	20241017	112600	11839060	5360	5360	5360	5360	0
555	20241017	112500	11839060	5360	5360	5360	5360	3
556	20241017	112400	11822980	5310	5320	5320	5310	22
557	20241017	112300	11706150	5330	5330	5330	5330	78
558	20241017	112200	11290410	5330	5330	5330	5330	0
559	20241017	112100	11290410	5330	5330	5330	5330	100
560	20241017	112000	10757410	5340	5340	5340	5340	0
561	20241017	111900	10757410	5340	5340	5340	5340	0
562	20241017	111800	10757410	5340	5340	5340	5340	0
563	20241017	111700	10757410	5340	5340	5340	5340	0
564	20241017	111600	10757410	5340	5340	5340	5340	0
565	20241017	111500	10757410	5340	5340	5340	5340	0
566	20241017	111400	10757410	5340	5340	5340	5340	0
567	20241017	111300	10757410	5340	5340	5340	5340	0
568	20241017	111200	10757410	5340	5340	5340	5340	0
569	20241017	111100	10757410	5340	5340	5340	5340	0
570	20241017	111000	10757410	5340	5340	5340	5340	0
571	20241017	110900	10757410	5340	5340	5340	5340	0
572	20241017	110800	10757410	5340	5340	5340	5340	100
573	20241017	110700	10223410	5360	5360	5360	5360	1
574	20241017	110600	10218050	5340	5340	5340	5340	0
575	20241017	110500	10218050	5340	5340	5340	5340	0
576	20241017	110400	10218050	5340	5340	5340	5340	0
577	20241017	110300	10218050	5340	5340	5340	5340	0
578	20241017	110200	10218050	5340	5350	5350	5340	100
579	20241017	110100	9684040	5360	5360	5360	5360	0
580	20241017	110000	9684040	5360	5360	5360	5360	0
581	20241017	105900	9684040	5360	5360	5360	5360	0
582	20241017	105800	9684040	5360	5360	5360	5360	0
583	20241017	105700	9684040	5360	5360	5360	5360	0
584	20241017	105600	9684040	5360	5360	5360	5360	0
585	20241017	105500	9684040	5360	5360	5360	5360	0
586	20241017	105400	9684040	5360	5360	5360	5360	0
587	20241017	105300	9684040	5360	5360	5360	5360	0
588	20241017	105200	9684040	5360	5360	5360	5360	0
589	20241017	105100	9684040	5360	5360	5360	5360	0
590	20241017	105000	9684040	5360	5360	5360	5360	0
591	20241017	104900	9684040	5360	5360	5360	5360	0
592	20241017	104800	9684040	5360	5360	5360	5360	0
593	20241017	104700	9684040	5360	5360	5360	5360	0
594	20241017	104600	9684040	5360	5360	5360	5360	0
595	20241017	104500	9684040	5360	5360	5360	5360	0
596	20241017	104400	9684040	5360	5360	5360	5360	0
597	20241017	104300	9684040	5360	5360	5360	5360	0
598	20241017	104200	9684040	5360	5360	5360	5360	0
599	20241017	104100	9684040	5360	5360	5360	5360	0
600	20241017	104000	9684040	5360	5360	5360	5360	0
601	20241017	103900	9684040	5360	5360	5360	5360	0
602	20241017	103800	9684040	5360	5360	5360	5360	0
603	20241017	103700	9684040	5360	5360	5360	5360	0
604	20241017	103600	9684040	5360	5360	5360	5360	0
605	20241017	103500	9684040	5360	5360	5360	5360	0
606	20241017	103400	9684040	5360	5360	5360	5360	0
607	20241017	103300	9684040	5360	5360	5360	5360	0
608	20241017	103200	9684040	5360	5360	5360	5360	0
609	20241017	103100	9684040	5360	5360	5360	5360	200
610	20241017	103000	8612040	5340	5340	5340	5340	0
611	20241017	102900	8612040	5340	5340	5340	5340	100
612	20241017	102800	8078040	5340	5360	5360	5340	102
613	20241017	102700	7533320	5380	5380	5380	5380	0
614	20241017	102600	7533320	5380	5380	5380	5380	0
615	20241017	102500	7533320	5380	5380	5380	5380	0
616	20241017	102400	7533320	5380	5380	5380	5380	0
617	20241017	102300	7533320	5380	5380	5380	5380	0
618	20241017	102200	7533320	5380	5380	5380	5380	0
619	20241017	102100	7533320	5380	5380	5380	5380	0
620	20241017	102000	7533320	5380	5380	5380	5380	0
621	20241017	101900	7533320	5380	5380	5380	5380	0
622	20241017	101800	7533320	5380	5380	5380	5380	0
623	20241017	101700	7533320	5380	5380	5380	5380	0
624	20241017	101600	7533320	5380	5380	5380	5380	0
625	20241017	101500	7533320	5380	5380	5380	5380	0
626	20241017	101400	7533320	5380	5380	5380	5380	0
627	20241017	101300	7533320	5380	5380	5380	5380	0
628	20241017	101200	7533320	5380	5380	5380	5380	0
629	20241017	101100	7533320	5380	5380	5380	5380	0
630	20241017	101000	7533320	5380	5380	5380	5380	0
631	20241017	100900	7533320	5380	5380	5380	5380	0
632	20241017	100800	7533320	5380	5380	5380	5380	0
633	20241017	100700	7533320	5380	5380	5380	5380	0
634	20241017	100600	7533320	5380	5380	5380	5380	1
635	20241017	100500	7527940	5380	5350	5380	5330	408
636	20241017	100400	5352970	5380	5380	5380	5380	0
637	20241017	100300	5352970	5380	5380	5380	5380	0
638	20241017	100200	5352970	5380	5380	5380	5380	0
639	20241017	100100	5352970	5380	5380	5380	5380	0
640	20241017	100000	5352970	5380	5380	5380	5380	0
641	20241017	095900	5352970	5380	5380	5380	5380	0
642	20241017	095800	5352970	5380	5380	5380	5380	0
643	20241017	095700	5352970	5380	5380	5380	5380	10
644	20241017	095600	5299170	5330	5330	5330	5330	0
645	20241017	095500	5299170	5330	5330	5330	5330	400
646	20241017	095400	3167170	5380	5380	5380	5380	0
647	20241017	095300	3167170	5380	5380	5380	5380	0
648	20241017	095200	3167170	5380	5380	5380	5380	0
649	20241017	095100	3167170	5380	5380	5380	5380	1
650	20241017	095000	3161790	5380	5380	5380	5380	0
651	20241017	094900	3161790	5380	5380	5380	5380	0
652	20241017	094800	3161790	5380	5380	5380	5380	0
653	20241017	094700	3161790	5380	5380	5380	5380	0
654	20241017	094600	3161790	5380	5380	5380	5380	0
655	20241017	094500	3161790	5380	5380	5380	5380	0
656	20241017	094400	3161790	5380	5380	5380	5380	0
657	20241017	094300	3161790	5380	5380	5380	5380	0
658	20241017	094200	3161790	5380	5340	5380	5330	371
659	20241017	094100	1184300	5340	5350	5350	5340	33
660	20241017	094000	1008070	5390	5390	5390	5390	0
661	20241017	093900	1008070	5390	5390	5390	5390	0
662	20241017	093800	1008070	5390	5390	5390	5390	2
663	20241017	093700	997290	5390	5390	5390	5390	0
664	20241017	093600	997290	5390	5390	5390	5390	0
665	20241017	093500	997290	5390	5310	5390	5310	10
666	20241017	093400	943750	5300	5290	5300	5290	17
667	20241017	093300	853660	5400	5400	5400	5400	0
668	20241017	093200	853660	5400	5400	5400	5400	0
669	20241017	093100	853660	5400	5400	5400	5400	0
670	20241017	093000	853660	5400	5400	5400	5400	0
671	20241017	092900	853660	5400	5400	5400	5400	0
672	20241017	092800	853660	5400	5400	5400	5400	0
673	20241017	092700	853660	5400	5400	5400	5400	0
674	20241017	092600	853660	5400	5400	5400	5400	0
675	20241017	092500	853660	5400	5400	5400	5400	0
676	20241017	092400	853660	5400	5400	5400	5400	1
677	20241017	092300	848260	5460	5460	5460	5460	0
678	20241017	092200	848260	5460	5460	5460	5460	0
679	20241017	092100	848260	5460	5460	5460	5460	0
680	20241017	092000	848260	5460	5460	5460	5460	0
681	20241017	091900	848260	5460	5460	5460	5460	0
682	20241017	091800	848260	5460	5460	5460	5460	0
683	20241017	091700	848260	5460	5460	5460	5460	0
684	20241017	091600	848260	5460	5460	5460	5460	0
685	20241017	091500	848260	5460	5460	5460	5460	0
686	20241017	091400	848260	5460	5460	5460	5460	0
687	20241017	091300	848260	5460	5460	5460	5460	0
688	20241017	091200	848260	5460	5460	5460	5460	0
689	20241017	091100	848260	5460	5460	5460	5460	0
690	20241017	091000	848260	5460	5460	5460	5460	0
691	20241017	090900	848260	5460	5460	5460	5460	1
692	20241017	090800	842800	5260	5400	5400	5220	109
693	20241017	090700	271420	5480	5480	5480	5480	0
694	20241017	090600	271420	5480	5480	5480	5480	0
695	20241017	090500	271420	5480	5390	5480	5390	49
696	20241017	090400	5390	5390	5390	5390	5390	0
697	20241017	090300	5390	5390	5390	5390	5390	1
698	20241017	090200	0	5400	5400	5400	5400	0
699	20241017	090100	0	5400	5400	5400	5400	0
700	20241017	090000	0	5400	5400	5400	5400	0