KissMeData/023350/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190700	69068960	4450	4450	4450	4450	2172
3	20241017	190600	69068960	4450	4450	4450	4450	0
4	20241017	190500	69068960	4450	4450	4450	4450	0
5	20241017	190400	69068960	4450	4450	4450	4450	0
6	20241017	190300	69068960	4450	4450	4450	4450	0
7	20241017	190200	69068960	4450	4450	4450	4450	0
8	20241017	190100	69068960	4450	4450	4450	4450	0
9	20241017	190000	69068960	4450	4450	4450	4450	0
10	20241017	185900	69068960	4450	4450	4450	4450	0
11	20241017	185800	69068960	4450	4450	4450	4450	0
12	20241017	185700	69068960	4450	4450	4450	4450	0
13	20241017	185600	69068960	4450	4450	4450	4450	0
14	20241017	185500	69068960	4450	4450	4450	4450	0
15	20241017	185400	69068960	4450	4450	4450	4450	0
16	20241017	185300	69068960	4450	4450	4450	4450	0
17	20241017	185200	69068960	4450	4450	4450	4450	0
18	20241017	185100	69068960	4450	4450	4450	4450	0
19	20241017	185000	69068960	4450	4450	4450	4450	0
20	20241017	184900	69068960	4450	4450	4450	4450	0
21	20241017	184800	69068960	4450	4450	4450	4450	0
22	20241017	184700	69068960	4450	4450	4450	4450	0
23	20241017	184600	69068960	4450	4450	4450	4450	0
24	20241017	184500	69068960	4450	4450	4450	4450	0
25	20241017	184400	69068960	4450	4450	4450	4450	0
26	20241017	184300	69068960	4450	4450	4450	4450	0
27	20241017	184200	69068960	4450	4450	4450	4450	0
28	20241017	184100	69068960	4450	4450	4450	4450	0
29	20241017	184000	69068960	4450	4450	4450	4450	0
30	20241017	183900	69068960	4450	4450	4450	4450	0
31	20241017	183800	69068960	4450	4450	4450	4450	0
32	20241017	183700	69068960	4450	4450	4450	4450	2172
33	20241017	183600	69068960	4450	4450	4450	4450	0
34	20241017	183500	69068960	4450	4450	4450	4450	0
35	20241017	183400	69068960	4450	4450	4450	4450	0
36	20241017	183300	69068960	4450	4450	4450	4450	0
37	20241017	183200	69068960	4450	4450	4450	4450	0
38	20241017	183100	69068960	4450	4450	4450	4450	0
39	20241017	183000	69068960	4450	4450	4450	4450	0
40	20241017	182900	69068960	4450	4450	4450	4450	0
41	20241017	182800	69068960	4450	4450	4450	4450	0
42	20241017	182700	69068960	4450	4450	4450	4450	0
43	20241017	182600	69068960	4450	4450	4450	4450	0
44	20241017	182500	69068960	4450	4450	4450	4450	0
45	20241017	182400	69068960	4450	4450	4450	4450	0
46	20241017	182300	69068960	4450	4450	4450	4450	0
47	20241017	182200	69068960	4450	4450	4450	4450	0
48	20241017	182100	69068960	4450	4450	4450	4450	0
49	20241017	182000	69068960	4450	4450	4450	4450	0
50	20241017	181900	69068960	4450	4450	4450	4450	0
51	20241017	181800	69068960	4450	4450	4450	4450	0
52	20241017	181700	69068960	4450	4450	4450	4450	0
53	20241017	181600	69068960	4450	4450	4450	4450	0
54	20241017	181500	69068960	4450	4450	4450	4450	0
55	20241017	181400	69068960	4450	4450	4450	4450	0
56	20241017	181300	69068960	4450	4450	4450	4450	0
57	20241017	181200	69068960	4450	4450	4450	4450	0
58	20241017	181100	69068960	4450	4450	4450	4450	0
59	20241017	181000	69068960	4450	4450	4450	4450	0
60	20241017	180900	69068960	4450	4450	4450	4450	0
61	20241017	180800	69068960	4450	4450	4450	4450	0
62	20241017	180700	69068960	4450	4450	4450	4450	2172
63	20241017	180600	69068960	4450	4450	4450	4450	0
64	20241017	180500	69068960	4450	4450	4450	4450	0
65	20241017	180400	69068960	4450	4450	4450	4450	0
66	20241017	180300	69068960	4450	4450	4450	4450	0
67	20241017	180200	69068960	4450	4450	4450	4450	0
68	20241017	180100	69068960	4450	4450	4450	4450	0
69	20241017	180000	69068960	4450	4450	4450	4450	0
70	20241017	175900	69068960	4450	4450	4450	4450	0
71	20241017	175800	69068960	4450	4450	4450	4450	0
72	20241017	175700	69068960	4450	4450	4450	4450	0
73	20241017	175600	69068960	4450	4450	4450	4450	0
74	20241017	175500	69068960	4450	4450	4450	4450	0
75	20241017	175400	69068960	4450	4450	4450	4450	0
76	20241017	175300	69068960	4450	4450	4450	4450	0
77	20241017	175200	69068960	4450	4450	4450	4450	0
78	20241017	175100	69068960	4450	4450	4450	4450	0
79	20241017	175000	69068960	4450	4450	4450	4450	0
80	20241017	174900	69068960	4450	4450	4450	4450	0
81	20241017	174800	69068960	4450	4450	4450	4450	0
82	20241017	174700	69068960	4450	4450	4450	4450	0
83	20241017	174600	69068960	4450	4450	4450	4450	0
84	20241017	174500	69068960	4450	4450	4450	4450	0
85	20241017	174400	69068960	4450	4450	4450	4450	0
86	20241017	174300	69068960	4450	4450	4450	4450	0
87	20241017	174200	69068960	4450	4450	4450	4450	0
88	20241017	174100	69068960	4450	4450	4450	4450	0
89	20241017	174000	69068960	4450	4450	4450	4450	0
90	20241017	173900	69068960	4450	4450	4450	4450	0
91	20241017	173800	69068960	4450	4450	4450	4450	0
92	20241017	173700	69068960	4450	4450	4450	4450	2172
93	20241017	173600	69068960	4450	4450	4450	4450	0
94	20241017	173500	69068960	4450	4450	4450	4450	0
95	20241017	173400	69068960	4450	4450	4450	4450	0
96	20241017	173300	69068960	4450	4450	4450	4450	0
97	20241017	173200	69068960	4450	4450	4450	4450	0
98	20241017	173100	69068960	4450	4450	4450	4450	0
99	20241017	173000	69068960	4450	4450	4450	4450	0
100	20241017	172900	69068960	4450	4450	4450	4450	0
101	20241017	172800	69068960	4450	4450	4450	4450	0
102	20241017	172700	69068960	4450	4450	4450	4450	0
103	20241017	172600	69068960	4450	4450	4450	4450	0
104	20241017	172500	69068960	4450	4450	4450	4450	0
105	20241017	172400	69068960	4450	4450	4450	4450	0
106	20241017	172300	69068960	4450	4450	4450	4450	0
107	20241017	172200	69068960	4450	4450	4450	4450	0
108	20241017	172100	69068960	4450	4450	4450	4450	0
109	20241017	172000	69068960	4450	4450	4450	4450	0
110	20241017	171900	69068960	4450	4450	4450	4450	0
111	20241017	171800	69068960	4450	4450	4450	4450	0
112	20241017	171700	69068960	4450	4450	4450	4450	0
113	20241017	171600	69068960	4450	4450	4450	4450	0
114	20241017	171500	69068960	4450	4450	4450	4450	0
115	20241017	171400	69068960	4450	4450	4450	4450	0
116	20241017	171300	69068960	4450	4450	4450	4450	0
117	20241017	171200	69068960	4450	4450	4450	4450	0
118	20241017	171100	69068960	4450	4450	4450	4450	0
119	20241017	171000	69068960	4450	4450	4450	4450	0
120	20241017	170900	69068960	4450	4450	4450	4450	0
121	20241017	170800	69068960	4450	4450	4450	4450	0
122	20241017	170700	69068960	4450	4450	4450	4450	2172
123	20241017	170600	69068960	4450	4450	4450	4450	0
124	20241017	170500	69068960	4450	4450	4450	4450	0
125	20241017	170400	69068960	4450	4450	4450	4450	0
126	20241017	170300	69068960	4450	4450	4450	4450	0
127	20241017	170200	69068960	4450	4450	4450	4450	0
128	20241017	170100	69068960	4450	4450	4450	4450	0
129	20241017	170000	69068960	4450	4450	4450	4450	0
130	20241017	165900	69068960	4450	4450	4450	4450	0
131	20241017	165800	69068960	4450	4450	4450	4450	0
132	20241017	165700	69068960	4450	4450	4450	4450	0
133	20241017	165600	69068960	4450	4450	4450	4450	0
134	20241017	165500	69068960	4450	4450	4450	4450	0
135	20241017	165400	69068960	4450	4450	4450	4450	0
136	20241017	165300	69068960	4450	4450	4450	4450	0
137	20241017	165200	69068960	4450	4450	4450	4450	0
138	20241017	165100	69068960	4450	4450	4450	4450	0
139	20241017	165000	69068960	4450	4450	4450	4450	0
140	20241017	164900	69068960	4450	4450	4450	4450	0
141	20241017	164800	69068960	4450	4450	4450	4450	0
142	20241017	164700	69068960	4450	4450	4450	4450	0
143	20241017	164600	69068960	4450	4450	4450	4450	0
144	20241017	164500	69068960	4450	4450	4450	4450	0
145	20241017	164400	69068960	4450	4450	4450	4450	0
146	20241017	164300	69068960	4450	4450	4450	4450	0
147	20241017	164200	69068960	4450	4450	4450	4450	0
148	20241017	164100	69068960	4450	4450	4450	4450	0
149	20241017	164000	69068960	4450	4450	4450	4450	0
150	20241017	163900	69068960	4450	4450	4450	4450	0
151	20241017	163800	69068960	4450	4450	4450	4450	0
152	20241017	163700	69068960	4450	4450	4450	4450	2172
153	20241017	163600	69068960	4450	4450	4450	4450	0
154	20241017	163500	69068960	4450	4450	4450	4450	0
155	20241017	163400	69068960	4450	4450	4450	4450	0
156	20241017	163300	69068960	4450	4450	4450	4450	0
157	20241017	163200	69068960	4450	4450	4450	4450	0
158	20241017	163100	69068960	4450	4450	4450	4450	0
159	20241017	163000	69068960	4450	4450	4450	4450	0
160	20241017	162900	69068960	4450	4450	4450	4450	0
161	20241017	162800	69068960	4450	4450	4450	4450	0
162	20241017	162700	69068960	4450	4450	4450	4450	0
163	20241017	162600	69068960	4450	4450	4450	4450	0
164	20241017	162500	69068960	4450	4450	4450	4450	0
165	20241017	162400	69068960	4450	4450	4450	4450	0
166	20241017	162300	69068960	4450	4450	4450	4450	0
167	20241017	162200	69068960	4450	4450	4450	4450	0
168	20241017	162100	69068960	4450	4450	4450	4450	0
169	20241017	162000	69068960	4450	4450	4450	4450	0
170	20241017	161900	69068960	4450	4450	4450	4450	0
171	20241017	161800	69068960	4450	4450	4450	4450	0
172	20241017	161700	69068960	4450	4450	4450	4450	0
173	20241017	161600	69068960	4450	4450	4450	4450	0
174	20241017	161500	69068960	4450	4450	4450	4450	0
175	20241017	161400	69068960	4450	4450	4450	4450	0
176	20241017	161300	69068960	4450	4450	4450	4450	0
177	20241017	161200	69068960	4450	4450	4450	4450	0
178	20241017	161100	69068960	4450	4450	4450	4450	0
179	20241017	161000	69068960	4450	4450	4450	4450	0
180	20241017	160900	69068960	4450	4450	4450	4450	0
181	20241017	160800	69068960	4450	4450	4450	4450	0
182	20241017	160700	69068960	4450	4450	4450	4450	2172
183	20241017	160600	69068960	4450	4450	4450	4450	0
184	20241017	160500	69068960	4450	4450	4450	4450	0
185	20241017	160400	69068960	4450	4450	4450	4450	0
186	20241017	160300	69068960	4450	4450	4450	4450	0
187	20241017	160200	69068960	4450	4450	4450	4450	0
188	20241017	160100	69068960	4450	4450	4450	4450	0
189	20241017	160000	69068960	4450	4450	4450	4450	0
190	20241017	155900	69068960	4450	4450	4450	4450	0
191	20241017	155800	69068960	4450	4450	4450	4450	0
192	20241017	155700	69068960	4450	4450	4450	4450	0
193	20241017	155600	69068960	4450	4450	4450	4450	0
194	20241017	155500	69068960	4450	4450	4450	4450	0
195	20241017	155400	69068960	4450	4450	4450	4450	0
196	20241017	155300	69068960	4450	4450	4450	4450	0
197	20241017	155200	69068960	4450	4450	4450	4450	0
198	20241017	155100	69068960	4450	4450	4450	4450	0
199	20241017	155000	69068960	4450	4450	4450	4450	0
200	20241017	154900	69068960	4450	4450	4450	4450	0
201	20241017	154800	69068960	4450	4450	4450	4450	0
202	20241017	154700	69068960	4450	4450	4450	4450	0
203	20241017	154600	69068960	4450	4450	4450	4450	0
204	20241017	154500	69068960	4450	4450	4450	4450	0
205	20241017	154400	69068960	4450	4450	4450	4450	0
206	20241017	154300	69068960	4450	4450	4450	4450	0
207	20241017	154200	69068960	4450	4450	4450	4450	0
208	20241017	154100	69068960	4450	4450	4450	4450	0
209	20241017	154000	69068960	4450	4450	4450	4450	0
210	20241017	153900	69068960	4450	4450	4450	4450	0
211	20241017	153800	69068960	4450	4450	4450	4450	0
212	20241017	153700	69068960	4450	4450	4450	4450	2172
213	20241017	153600	69068960	4450	4450	4450	4450	0
214	20241017	153500	69068960	4450	4450	4450	4450	0
215	20241017	153400	69068960	4450	4450	4450	4450	0
216	20241017	153300	69068960	4450	4450	4450	4450	0
217	20241017	153200	69068960	4450	4450	4450	4450	0
218	20241017	153100	69068960	4450	4450	4450	4450	0
219	20241017	153000	69068960	4450	4450	4450	4450	2172
220	20241017	152900	59403560	4455	4455	4455	4455	0
221	20241017	152800	59403560	4455	4455	4455	4455	0
222	20241017	152700	59403560	4455	4455	4455	4455	0
223	20241017	152600	59403560	4455	4455	4455	4455	0
224	20241017	152500	59403560	4455	4455	4455	4455	0
225	20241017	152400	59403560	4455	4455	4455	4455	0
226	20241017	152300	59403560	4455	4455	4455	4455	0
227	20241017	152200	59403560	4455	4455	4455	4455	0
228	20241017	152100	59403560	4455	4455	4455	4455	0
229	20241017	152000	59403560	4455	4455	4455	4455	0
230	20241017	151900	59403560	4455	4455	4455	4455	200
231	20241017	151800	58512560	4455	4455	4455	4455	501
232	20241017	151700	56280605	4460	4460	4460	4460	2
233	20241017	151600	56271685	4465	4465	4465	4465	2
234	20241017	151500	56262755	4465	4465	4465	4465	0
235	20241017	151400	56262755	4465	4465	4465	4465	0
236	20241017	151300	56262755	4465	4465	4465	4465	0
237	20241017	151200	56262755	4465	4465	4465	4465	0
238	20241017	151100	56262755	4465	4465	4465	4465	100
239	20241017	151000	55816255	4465	4465	4465	4465	0
240	20241017	150900	55816255	4465	4450	4465	4450	51
241	20241017	150800	55588915	4450	4455	4455	4450	1200
242	20241017	150700	50243860	4455	4455	4455	4455	1
243	20241017	150600	50239405	4455	4455	4455	4455	79
244	20241017	150500	49887460	4455	4455	4455	4455	0
245	20241017	150400	49887460	4455	4455	4455	4455	0
246	20241017	150300	49887460	4455	4455	4455	4455	0
247	20241017	150200	49887460	4455	4460	4460	4455	213
248	20241017	150100	48938495	4480	4480	4480	4480	0
249	20241017	150000	48938495	4480	4480	4480	4480	0
250	20241017	145900	48938495	4480	4480	4480	4480	0
251	20241017	145800	48938495	4480	4480	4480	4480	0
252	20241017	145700	48938495	4480	4480	4480	4480	0
253	20241017	145600	48938495	4480	4480	4480	4480	0
254	20241017	145500	48938495	4480	4480	4480	4480	0
255	20241017	145400	48938495	4480	4480	4480	4480	0
256	20241017	145300	48938495	4480	4480	4480	4480	0
257	20241017	145200	48938495	4480	4480	4480	4480	111
258	20241017	145100	48441215	4485	4485	4485	4485	0
259	20241017	145000	48441215	4485	4485	4485	4485	0
260	20241017	144900	48441215	4485	4485	4485	4485	0
261	20241017	144800	48441215	4485	4485	4485	4485	0
262	20241017	144700	48441215	4485	4485	4485	4485	0
263	20241017	144600	48441215	4485	4480	4485	4480	11
264	20241017	144500	48391930	4475	4460	4475	4460	37
265	20241017	144400	48226640	4460	4460	4460	4460	0
266	20241017	144300	48226640	4460	4460	4460	4460	0
267	20241017	144200	48226640	4460	4460	4460	4460	0
268	20241017	144100	48226640	4460	4460	4460	4460	31
269	20241017	144000	48088380	4460	4460	4460	4460	0
270	20241017	143900	48088380	4460	4460	4460	4460	1
271	20241017	143800	48083920	4460	4460	4460	4460	0
272	20241017	143700	48083920	4460	4460	4460	4460	0
273	20241017	143600	48083920	4460	4460	4460	4460	0
274	20241017	143500	48083920	4460	4460	4460	4460	0
275	20241017	143400	48083920	4460	4460	4460	4460	0
276	20241017	143300	48083920	4460	4460	4460	4460	0
277	20241017	143200	48083920	4460	4460	4460	4460	0
278	20241017	143100	48083920	4460	4460	4460	4460	0
279	20241017	143000	48083920	4460	4460	4460	4460	1
280	20241017	142900	48079460	4455	4455	4455	4455	0
281	20241017	142800	48079460	4455	4455	4455	4455	0
282	20241017	142700	48079460	4455	4455	4455	4455	48
283	20241017	142600	47865620	4455	4455	4455	4455	20
284	20241017	142500	47776520	4455	4470	4470	4455	132
285	20241017	142400	47188210	4460	4460	4460	4460	0
286	20241017	142300	47188210	4460	4460	4460	4460	0
287	20241017	142200	47188210	4460	4465	4465	4460	202
288	20241017	142100	46287180	4465	4465	4465	4465	0
289	20241017	142000	46287180	4465	4465	4465	4465	0
290	20241017	141900	46287180	4465	4465	4465	4465	0
291	20241017	141800	46287180	4465	4465	4465	4465	0
292	20241017	141700	46287180	4465	4465	4465	4465	0
293	20241017	141600	46287180	4465	4465	4465	4465	5
294	20241017	141500	46264855	4470	4470	4470	4470	0
295	20241017	141400	46264855	4470	4470	4470	4470	0
296	20241017	141300	46264855	4470	4470	4470	4470	5
297	20241017	141200	46242505	4470	4470	4470	4470	0
298	20241017	141100	46242505	4470	4470	4470	4470	0
299	20241017	141000	46242505	4470	4470	4470	4470	0
300	20241017	140900	46242505	4470	4470	4470	4470	0
301	20241017	140800	46242505	4470	4470	4470	4470	0
302	20241017	140700	46242505	4470	4470	4470	4470	0
303	20241017	140600	46242505	4470	4470	4470	4470	0
304	20241017	140500	46242505	4470	4470	4470	4470	0
305	20241017	140400	46242505	4470	4470	4470	4470	0
306	20241017	140300	46242505	4470	4470	4470	4470	0
307	20241017	140200	46242505	4470	4470	4470	4470	0
308	20241017	140100	46242505	4470	4470	4470	4470	0
309	20241017	140000	46242505	4470	4470	4470	4470	0
310	20241017	135900	46242505	4470	4470	4470	4470	0
311	20241017	135800	46242505	4470	4470	4470	4470	0
312	20241017	135700	46242505	4470	4470	4470	4470	0
313	20241017	135600	46242505	4470	4470	4470	4470	0
314	20241017	135500	46242505	4470	4470	4470	4470	0
315	20241017	135400	46242505	4470	4470	4470	4470	1
316	20241017	135300	46238035	4475	4475	4475	4475	0
317	20241017	135200	46238035	4475	4475	4475	4475	0
318	20241017	135100	46238035	4475	4475	4475	4475	0
319	20241017	135000	46238035	4475	4475	4475	4475	0
320	20241017	134900	46238035	4475	4475	4475	4475	0
321	20241017	134800	46238035	4475	4475	4475	4475	1
322	20241017	134700	46233560	4475	4470	4475	4470	3
323	20241017	134600	46220145	4465	4465	4465	4465	0
324	20241017	134500	46220145	4465	4465	4465	4465	0
325	20241017	134400	46220145	4465	4465	4465	4465	0
326	20241017	134300	46220145	4465	4465	4465	4465	0
327	20241017	134200	46220145	4465	4470	4470	4465	31
328	20241017	134100	46081725	4475	4475	4475	4475	0
329	20241017	134000	46081725	4475	4475	4475	4475	6
330	20241017	133900	46054875	4475	4475	4475	4475	0
331	20241017	133800	46054875	4475	4475	4475	4475	0
332	20241017	133700	46054875	4475	4475	4475	4475	0
333	20241017	133600	46054875	4475	4475	4475	4475	1
334	20241017	133500	46050400	4470	4470	4470	4470	0
335	20241017	133400	46050400	4470	4470	4470	4470	0
336	20241017	133300	46050400	4470	4470	4470	4470	0
337	20241017	133200	46050400	4470	4470	4470	4470	1
338	20241017	133100	46045930	4470	4470	4470	4470	15
339	20241017	133000	45978880	4470	4470	4470	4470	1
340	20241017	132900	45974410	4470	4470	4470	4470	0
341	20241017	132800	45974410	4470	4470	4470	4470	5
342	20241017	132700	45952060	4470	4470	4470	4470	0
343	20241017	132600	45952060	4470	4470	4470	4470	15
344	20241017	132500	45885010	4470	4470	4470	4470	1
345	20241017	132400	45880540	4470	4470	4470	4470	1
346	20241017	132300	45876070	4470	4470	4470	4470	0
347	20241017	132200	45876070	4470	4470	4470	4470	0
348	20241017	132100	45876070	4470	4470	4470	4470	0
349	20241017	132000	45876070	4470	4470	4470	4470	0
350	20241017	131900	45876070	4470	4470	4470	4470	0
351	20241017	131800	45876070	4470	4470	4470	4470	1
352	20241017	131700	45871600	4455	4455	4455	4455	18
353	20241017	131600	45791410	4470	4470	4470	4470	0
354	20241017	131500	45791410	4470	4470	4470	4470	0
355	20241017	131400	45791410	4470	4470	4470	4470	0
356	20241017	131300	45791410	4470	4470	4470	4470	0
357	20241017	131200	45791410	4470	4470	4470	4470	1
358	20241017	131100	45786940	4470	4470	4470	4470	0
359	20241017	131000	45786940	4470	4470	4470	4470	0
360	20241017	130900	45786940	4470	4470	4470	4470	0
361	20241017	130800	45786940	4470	4470	4470	4470	0
362	20241017	130700	45786940	4470	4470	4470	4470	0
363	20241017	130600	45786940	4470	4470	4470	4470	1
364	20241017	130500	45782470	4450	4450	4450	4450	0
365	20241017	130400	45782470	4450	4465	4465	4450	2525
366	20241017	130300	34531775	4465	4465	4465	4465	0
367	20241017	130200	34531775	4465	4465	4465	4465	0
368	20241017	130100	34531775	4465	4465	4465	4465	20
369	20241017	130000	34442475	4470	4470	4470	4470	1
370	20241017	125900	34438005	4470	4470	4470	4470	0
371	20241017	125800	34438005	4470	4470	4470	4470	2
372	20241017	125700	34429065	4470	4470	4470	4470	0
373	20241017	125600	34429065	4470	4470	4470	4470	0
374	20241017	125500	34429065	4470	4470	4470	4470	0
375	20241017	125400	34429065	4470	4470	4470	4470	1
376	20241017	125300	34424595	4470	4465	4470	4465	90
377	20241017	125200	34022650	4470	4470	4470	4470	68
378	20241017	125100	33718690	4475	4475	4475	4475	18
379	20241017	125000	33638140	4480	4480	4480	4480	18
380	20241017	124900	33557500	4490	4490	4490	4490	0
381	20241017	124800	33557500	4490	4490	4490	4490	2
382	20241017	124700	33548520	4495	4495	4495	4495	0
383	20241017	124600	33548520	4495	4495	4495	4495	0
384	20241017	124500	33548520	4495	4485	4495	4485	2
385	20241017	124400	33539540	4475	4475	4475	4475	0
386	20241017	124300	33539540	4475	4475	4475	4475	0
387	20241017	124200	33539540	4475	4495	4495	4475	2
388	20241017	124100	33530570	4495	4490	4495	4490	2
389	20241017	124000	33521585	4490	4490	4490	4490	0
390	20241017	123900	33521585	4490	4490	4490	4490	0
391	20241017	123800	33521585	4490	4490	4490	4490	0
392	20241017	123700	33521585	4490	4490	4490	4490	10
393	20241017	123600	33476685	4495	4495	4495	4495	1
394	20241017	123500	33472190	4495	4495	4495	4495	0
395	20241017	123400	33472190	4495	4490	4495	4490	3
396	20241017	123300	33458715	4465	4465	4465	4465	0
397	20241017	123200	33458715	4465	4465	4465	4465	25
398	20241017	123100	33347090	4495	4495	4495	4495	0
399	20241017	123000	33347090	4495	4495	4495	4495	5
400	20241017	122900	33324615	4495	4495	4495	4495	0
401	20241017	122800	33324615	4495	4495	4495	4495	0
402	20241017	122700	33324615	4495	4495	4495	4495	0
403	20241017	122600	33324615	4495	4495	4495	4495	0
404	20241017	122500	33324615	4495	4495	4495	4495	1
405	20241017	122400	33320120	4490	4465	4490	4465	474
406	20241017	122300	31197435	4490	4490	4490	4490	0
407	20241017	122200	31197435	4490	4490	4490	4490	30
408	20241017	122100	31062735	4495	4495	4495	4495	0
409	20241017	122000	31062735	4495	4495	4495	4495	0
410	20241017	121900	31062735	4495	4495	4495	4495	1
411	20241017	121800	31058240	4495	4495	4495	4495	1
412	20241017	121700	31053745	4495	4495	4495	4495	0
413	20241017	121600	31053745	4495	4495	4495	4495	0
414	20241017	121500	31053745	4495	4495	4495	4495	0
415	20241017	121400	31053745	4495	4495	4495	4495	1
416	20241017	121300	31049250	4490	4490	4490	4490	0
417	20241017	121200	31049250	4490	4490	4490	4490	100
418	20241017	121100	30600250	4495	4495	4495	4495	0
419	20241017	121000	30600250	4495	4495	4495	4495	0
420	20241017	120900	30600250	4495	4495	4495	4495	0
421	20241017	120800	30600250	4495	4495	4495	4495	0
422	20241017	120700	30600250	4495	4495	4495	4495	0
423	20241017	120600	30600250	4495	4495	4495	4495	0
424	20241017	120500	30600250	4495	4495	4495	4495	0
425	20241017	120400	30600250	4495	4495	4495	4495	0
426	20241017	120300	30600250	4495	4495	4495	4495	0
427	20241017	120200	30600250	4495	4495	4495	4495	0
428	20241017	120100	30600250	4495	4495	4495	4495	0
429	20241017	120000	30600250	4495	4495	4495	4495	0
430	20241017	115900	30600250	4495	4495	4495	4495	0
431	20241017	115800	30600250	4495	4495	4495	4495	0
432	20241017	115700	30600250	4495	4495	4495	4495	0
433	20241017	115600	30600250	4495	4495	4495	4495	0
434	20241017	115500	30600250	4495	4485	4495	4485	37
435	20241017	115400	30434240	4495	4495	4495	4495	0
436	20241017	115300	30434240	4495	4495	4495	4495	0
437	20241017	115200	30434240	4495	4495	4495	4495	0
438	20241017	115100	30434240	4495	4495	4495	4495	0
439	20241017	115000	30434240	4495	4490	4495	4490	314
440	20241017	114900	29023810	4495	4495	4495	4495	0
441	20241017	114800	29023810	4495	4495	4495	4495	0
442	20241017	114700	29023810	4495	4495	4495	4495	0
443	20241017	114600	29023810	4495	4475	4495	4475	500
444	20241017	114500	26784110	4475	4475	4475	4475	0
445	20241017	114400	26784110	4475	4475	4475	4475	0
446	20241017	114300	26784110	4475	4475	4475	4475	0
447	20241017	114200	26784110	4475	4475	4475	4475	0
448	20241017	114100	26784110	4475	4475	4475	4475	5
449	20241017	114000	26761735	4475	4475	4475	4475	60
450	20241017	113900	26493235	4475	4475	4475	4475	158
451	20241017	113800	25786185	4475	4475	4475	4475	0
452	20241017	113700	25786185	4475	4475	4475	4475	0
453	20241017	113600	25786185	4475	4475	4475	4475	0
454	20241017	113500	25786185	4475	4475	4475	4475	0
455	20241017	113400	25786185	4475	4475	4475	4475	0
456	20241017	113300	25786185	4475	4475	4475	4475	0
457	20241017	113200	25786185	4475	4475	4475	4475	0
458	20241017	113100	25786185	4475	4475	4475	4475	0
459	20241017	113000	25786185	4475	4475	4475	4475	0
460	20241017	112900	25786185	4475	4475	4475	4475	0
461	20241017	112800	25786185	4475	4470	4475	4470	255
462	20241017	112700	24645075	4465	4465	4465	4465	0
463	20241017	112600	24645075	4465	4465	4465	4465	0
464	20241017	112500	24645075	4465	4465	4465	4465	0
465	20241017	112400	24645075	4465	4465	4465	4465	0
466	20241017	112300	24645075	4465	4465	4465	4465	0
467	20241017	112200	24645075	4465	4465	4465	4465	0
468	20241017	112100	24645075	4465	4465	4465	4465	0
469	20241017	112000	24645075	4465	4465	4465	4465	0
470	20241017	111900	24645075	4465	4465	4465	4465	0
471	20241017	111800	24645075	4465	4465	4465	4465	0
472	20241017	111700	24645075	4465	4465	4465	4465	0
473	20241017	111600	24645075	4465	4465	4465	4465	0
474	20241017	111500	24645075	4465	4465	4465	4465	0
475	20241017	111400	24645075	4465	4465	4465	4465	0
476	20241017	111300	24645075	4465	4465	4465	4465	0
477	20241017	111200	24645075	4465	4465	4465	4465	17
478	20241017	111100	24569170	4465	4465	4465	4465	0
479	20241017	111000	24569170	4465	4465	4465	4465	0
480	20241017	110900	24569170	4465	4470	4470	4465	3
481	20241017	110800	24555765	4465	4465	4465	4465	0
482	20241017	110700	24555765	4465	4465	4465	4465	0
483	20241017	110600	24555765	4465	4465	4465	4465	0
484	20241017	110500	24555765	4465	4465	4465	4465	0
485	20241017	110400	24555765	4465	4465	4465	4465	0
486	20241017	110300	24555765	4465	4465	4465	4465	0
487	20241017	110200	24555765	4465	4465	4465	4465	0
488	20241017	110100	24555765	4465	4465	4465	4465	0
489	20241017	110000	24555765	4465	4465	4465	4465	30
490	20241017	105900	24421815	4465	4465	4465	4465	0
491	20241017	105800	24421815	4465	4465	4465	4465	0
492	20241017	105700	24421815	4465	4465	4465	4465	1
493	20241017	105600	24417350	4465	4465	4465	4465	11
494	20241017	105500	24368235	4460	4460	4460	4460	0
495	20241017	105400	24368235	4460	4460	4460	4460	0
496	20241017	105300	24368235	4460	4460	4460	4460	0
497	20241017	105200	24368235	4460	4460	4460	4460	0
498	20241017	105100	24368235	4460	4460	4460	4460	0
499	20241017	105000	24368235	4460	4460	4460	4460	0
500	20241017	104900	24368235	4460	4460	4460	4460	0
501	20241017	104800	24368235	4460	4460	4460	4460	0
502	20241017	104700	24368235	4460	4460	4460	4460	0
503	20241017	104600	24368235	4460	4460	4460	4460	0
504	20241017	104500	24368235	4460	4460	4460	4460	88
505	20241017	104400	23975755	4465	4465	4465	4465	0
506	20241017	104300	23975755	4465	4465	4465	4465	0
507	20241017	104200	23975755	4465	4465	4465	4465	25
508	20241017	104100	23864130	4465	4465	4465	4465	25
509	20241017	104000	23752505	4465	4465	4465	4465	2
510	20241017	103900	23743575	4465	4465	4465	4465	0
511	20241017	103800	23743575	4465	4465	4465	4465	10
512	20241017	103700	23698925	4465	4465	4465	4465	11
513	20241017	103600	23649810	4480	4480	4480	4480	0
514	20241017	103500	23649810	4480	4480	4480	4480	0
515	20241017	103400	23649810	4480	4465	4480	4465	40
516	20241017	103300	23471195	4460	4460	4460	4460	149
517	20241017	103200	22806655	4460	4460	4460	4460	101
518	20241017	103100	22356195	4465	4465	4465	4465	10
519	20241017	103000	22311545	4465	4465	4465	4465	102
520	20241017	102900	21856115	4465	4465	4465	4465	10
521	20241017	102800	21811465	4465	4465	4465	4465	20
522	20241017	102700	21722165	4465	4465	4465	4465	0
523	20241017	102600	21722165	4465	4465	4465	4465	0
524	20241017	102500	21722165	4465	4465	4465	4465	19
525	20241017	102400	21637330	4465	4465	4465	4465	1
526	20241017	102300	21632865	4465	4465	4465	4465	0
527	20241017	102200	21632865	4465	4465	4465	4465	0
528	20241017	102100	21632865	4465	4470	4470	4465	15
529	20241017	102000	21565840	4475	4475	4475	4475	0
530	20241017	101900	21565840	4475	4475	4475	4475	1
531	20241017	101800	21561365	4475	4475	4475	4475	0
532	20241017	101700	21561365	4475	4475	4475	4475	31
533	20241017	101600	21422640	4475	4475	4475	4475	51
534	20241017	101500	21194415	4475	4475	4475	4475	0
535	20241017	101400	21194415	4475	4475	4475	4475	0
536	20241017	101300	21194415	4475	4475	4475	4475	4
537	20241017	101200	21176515	4475	4475	4475	4475	10
538	20241017	101100	21131765	4470	4470	4470	4470	6
539	20241017	101000	21104945	4455	4455	4455	4455	0
540	20241017	100900	21104945	4455	4455	4455	4455	0
541	20241017	100800	21104945	4455	4455	4455	4455	0
542	20241017	100700	21104945	4455	4455	4455	4455	0
543	20241017	100600	21104945	4455	4455	4455	4455	0
544	20241017	100500	21104945	4455	4455	4455	4455	0
545	20241017	100400	21104945	4455	4455	4455	4455	0
546	20241017	100300	21104945	4455	4455	4455	4455	0
547	20241017	100200	21104945	4455	4455	4455	4455	0
548	20241017	100100	21104945	4455	4455	4455	4455	0
549	20241017	100000	21104945	4455	4455	4455	4455	12
550	20241017	095900	21051485	4455	4455	4455	4455	21
551	20241017	095800	20957930	4455	4455	4455	4455	0
552	20241017	095700	20957930	4455	4465	4465	4455	718
553	20241017	095600	17758610	4470	4470	4470	4470	0
554	20241017	095500	17758610	4470	4470	4470	4470	0
555	20241017	095400	17758610	4470	4470	4470	4470	6
556	20241017	095300	17731790	4480	4480	4480	4480	0
557	20241017	095200	17731790	4480	4480	4480	4480	0
558	20241017	095100	17731790	4480	4480	4480	4480	0
559	20241017	095000	17731790	4480	4480	4480	4480	3
560	20241017	094900	17718350	4490	4490	4490	4490	10
561	20241017	094800	17673450	4490	4490	4490	4490	0
562	20241017	094700	17673450	4490	4490	4490	4490	20
563	20241017	094600	17583650	4500	4500	4500	4500	0
564	20241017	094500	17583650	4500	4475	4500	4475	680
565	20241017	094400	14530890	4475	4475	4475	4475	0
566	20241017	094300	14530890	4475	4475	4475	4475	0
567	20241017	094200	14530890	4475	4475	4475	4475	0
568	20241017	094100	14530890	4475	4475	4475	4475	0
569	20241017	094000	14530890	4475	4475	4475	4475	0
570	20241017	093900	14530890	4475	4475	4475	4475	1
571	20241017	093800	14526415	4450	4450	4450	4450	0
572	20241017	093700	14526415	4450	4450	4450	4450	3
573	20241017	093600	14513065	4450	4450	4450	4450	0
574	20241017	093500	14513065	4450	4450	4450	4450	0
575	20241017	093400	14513065	4450	4450	4450	4450	83
576	20241017	093300	14143715	4450	4450	4450	4450	0
577	20241017	093200	14143715	4450	4450	4450	4450	114
578	20241017	093100	13636415	4450	4450	4450	4450	0
579	20241017	093000	13636415	4450	4450	4450	4450	0
580	20241017	092900	13636415	4450	4455	4455	4450	445
581	20241017	092800	11655665	4455	4455	4455	4455	0
582	20241017	092700	11655665	4455	4455	4455	4455	0
583	20241017	092600	11655665	4455	4455	4455	4455	100
584	20241017	092500	11210165	4455	4455	4455	4455	525
585	20241017	092400	8871290	4455	4455	4455	4455	13
586	20241017	092300	8813375	4450	4450	4450	4450	0
587	20241017	092200	8813375	4450	4450	4450	4450	0
588	20241017	092100	8813375	4450	4450	4450	4450	0
589	20241017	092000	8813375	4450	4455	4455	4450	365
590	20241017	091900	7188990	4455	4455	4455	4455	36
591	20241017	091800	7028610	4455	4455	4455	4455	14
592	20241017	091700	6966240	4455	4455	4455	4455	100
593	20241017	091600	6520740	4455	4455	4455	4455	0
594	20241017	091500	6520740	4455	4455	4455	4455	0
595	20241017	091400	6520740	4455	4455	4455	4455	184
596	20241017	091300	5701020	4460	4460	4460	4460	2
597	20241017	091200	5692100	4460	4460	4460	4460	500
598	20241017	091100	3462100	4460	4460	4460	4460	0
599	20241017	091000	3462100	4460	4460	4460	4460	154
600	20241017	090900	2775260	4460	4460	4460	4460	0
601	20241017	090800	2775260	4460	4460	4460	4460	0
602	20241017	090700	2775260	4460	4475	4475	4460	101
603	20241017	090600	2323300	4475	4465	4475	4465	49
604	20241017	090500	2104285	4455	4455	4455	4455	3
605	20241017	090400	2090920	4450	4455	4455	4450	50
606	20241017	090300	1868405	4465	4465	4465	4465	0
607	20241017	090200	1868405	4465	4450	4465	4450	51
608	20241017	090100	1641440	4450	4465	4465	4450	130
609	20241017	090000	1062670	4465	4465	4465	4465	238