KissMeData/101530/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201000	89719390	5830	5830	5830	5830	145
3	20241017	200900	89719390	5830	5830	5830	5830	0
4	20241017	200800	89719390	5830	5830	5830	5830	0
5	20241017	200700	89719390	5830	5830	5830	5830	0
6	20241017	200600	89719390	5830	5830	5830	5830	0
7	20241017	200500	89719390	5830	5830	5830	5830	0
8	20241017	200400	89719390	5830	5830	5830	5830	0
9	20241017	200300	89719390	5830	5830	5830	5830	0
10	20241017	200200	89719390	5830	5830	5830	5830	0
11	20241017	200100	89719390	5830	5830	5830	5830	0
12	20241017	200000	89719390	5830	5830	5830	5830	0
13	20241017	195900	89719390	5830	5830	5830	5830	0
14	20241017	195800	89719390	5830	5830	5830	5830	0
15	20241017	195700	89719390	5830	5830	5830	5830	0
16	20241017	195600	89719390	5830	5830	5830	5830	0
17	20241017	195500	89719390	5830	5830	5830	5830	0
18	20241017	195400	89719390	5830	5830	5830	5830	0
19	20241017	195300	89719390	5830	5830	5830	5830	0
20	20241017	195200	89719390	5830	5830	5830	5830	0
21	20241017	195100	89719390	5830	5830	5830	5830	0
22	20241017	195000	89719390	5830	5830	5830	5830	0
23	20241017	194900	89719390	5830	5830	5830	5830	0
24	20241017	194800	89719390	5830	5830	5830	5830	0
25	20241017	194700	89719390	5830	5830	5830	5830	0
26	20241017	194600	89719390	5830	5830	5830	5830	0
27	20241017	194500	89719390	5830	5830	5830	5830	0
28	20241017	194400	89719390	5830	5830	5830	5830	0
29	20241017	194300	89719390	5830	5830	5830	5830	0
30	20241017	194200	89719390	5830	5830	5830	5830	0
31	20241017	194100	89719390	5830	5830	5830	5830	0
32	20241017	194000	89719390	5830	5830	5830	5830	145
33	20241017	193900	89719390	5830	5830	5830	5830	0
34	20241017	193800	89719390	5830	5830	5830	5830	0
35	20241017	193700	89719390	5830	5830	5830	5830	0
36	20241017	193600	89719390	5830	5830	5830	5830	0
37	20241017	193500	89719390	5830	5830	5830	5830	0
38	20241017	193400	89719390	5830	5830	5830	5830	0
39	20241017	193300	89719390	5830	5830	5830	5830	0
40	20241017	193200	89719390	5830	5830	5830	5830	0
41	20241017	193100	89719390	5830	5830	5830	5830	0
42	20241017	193000	89719390	5830	5830	5830	5830	0
43	20241017	192900	89719390	5830	5830	5830	5830	0
44	20241017	192800	89719390	5830	5830	5830	5830	0
45	20241017	192700	89719390	5830	5830	5830	5830	0
46	20241017	192600	89719390	5830	5830	5830	5830	0
47	20241017	192500	89719390	5830	5830	5830	5830	0
48	20241017	192400	89719390	5830	5830	5830	5830	0
49	20241017	192300	89719390	5830	5830	5830	5830	0
50	20241017	192200	89719390	5830	5830	5830	5830	0
51	20241017	192100	89719390	5830	5830	5830	5830	0
52	20241017	192000	89719390	5830	5830	5830	5830	0
53	20241017	191900	89719390	5830	5830	5830	5830	0
54	20241017	191800	89719390	5830	5830	5830	5830	0
55	20241017	191700	89719390	5830	5830	5830	5830	0
56	20241017	191600	89719390	5830	5830	5830	5830	0
57	20241017	191500	89719390	5830	5830	5830	5830	0
58	20241017	191400	89719390	5830	5830	5830	5830	0
59	20241017	191300	89719390	5830	5830	5830	5830	0
60	20241017	191200	89719390	5830	5830	5830	5830	0
61	20241017	191100	89719390	5830	5830	5830	5830	0
62	20241017	191000	89719390	5830	5830	5830	5830	145
63	20241017	190900	89719390	5830	5830	5830	5830	0
64	20241017	190800	89719390	5830	5830	5830	5830	0
65	20241017	190700	89719390	5830	5830	5830	5830	0
66	20241017	190600	89719390	5830	5830	5830	5830	0
67	20241017	190500	89719390	5830	5830	5830	5830	0
68	20241017	190400	89719390	5830	5830	5830	5830	0
69	20241017	190300	89719390	5830	5830	5830	5830	0
70	20241017	190200	89719390	5830	5830	5830	5830	0
71	20241017	190100	89719390	5830	5830	5830	5830	0
72	20241017	190000	89719390	5830	5830	5830	5830	0
73	20241017	185900	89719390	5830	5830	5830	5830	0
74	20241017	185800	89719390	5830	5830	5830	5830	0
75	20241017	185700	89719390	5830	5830	5830	5830	0
76	20241017	185600	89719390	5830	5830	5830	5830	0
77	20241017	185500	89719390	5830	5830	5830	5830	0
78	20241017	185400	89719390	5830	5830	5830	5830	0
79	20241017	185300	89719390	5830	5830	5830	5830	0
80	20241017	185200	89719390	5830	5830	5830	5830	0
81	20241017	185100	89719390	5830	5830	5830	5830	0
82	20241017	185000	89719390	5830	5830	5830	5830	0
83	20241017	184900	89719390	5830	5830	5830	5830	0
84	20241017	184800	89719390	5830	5830	5830	5830	0
85	20241017	184700	89719390	5830	5830	5830	5830	0
86	20241017	184600	89719390	5830	5830	5830	5830	0
87	20241017	184500	89719390	5830	5830	5830	5830	0
88	20241017	184400	89719390	5830	5830	5830	5830	0
89	20241017	184300	89719390	5830	5830	5830	5830	0
90	20241017	184200	89719390	5830	5830	5830	5830	0
91	20241017	184100	89719390	5830	5830	5830	5830	0
92	20241017	184000	89719390	5830	5830	5830	5830	145
93	20241017	183900	89719390	5830	5830	5830	5830	0
94	20241017	183800	89719390	5830	5830	5830	5830	0
95	20241017	183700	89719390	5830	5830	5830	5830	0
96	20241017	183600	89719390	5830	5830	5830	5830	0
97	20241017	183500	89719390	5830	5830	5830	5830	0
98	20241017	183400	89719390	5830	5830	5830	5830	0
99	20241017	183300	89719390	5830	5830	5830	5830	0
100	20241017	183200	89719390	5830	5830	5830	5830	0
101	20241017	183100	89719390	5830	5830	5830	5830	0
102	20241017	183000	89719390	5830	5830	5830	5830	0
103	20241017	182900	89719390	5830	5830	5830	5830	0
104	20241017	182800	89719390	5830	5830	5830	5830	0
105	20241017	182700	89719390	5830	5830	5830	5830	0
106	20241017	182600	89719390	5830	5830	5830	5830	0
107	20241017	182500	89719390	5830	5830	5830	5830	0
108	20241017	182400	89719390	5830	5830	5830	5830	0
109	20241017	182300	89719390	5830	5830	5830	5830	0
110	20241017	182200	89719390	5830	5830	5830	5830	0
111	20241017	182100	89719390	5830	5830	5830	5830	0
112	20241017	182000	89719390	5830	5830	5830	5830	0
113	20241017	181900	89719390	5830	5830	5830	5830	0
114	20241017	181800	89719390	5830	5830	5830	5830	0
115	20241017	181700	89719390	5830	5830	5830	5830	0
116	20241017	181600	89719390	5830	5830	5830	5830	0
117	20241017	181500	89719390	5830	5830	5830	5830	0
118	20241017	181400	89719390	5830	5830	5830	5830	0
119	20241017	181300	89719390	5830	5830	5830	5830	0
120	20241017	181200	89719390	5830	5830	5830	5830	0
121	20241017	181100	89719390	5830	5830	5830	5830	0
122	20241017	181000	89719390	5830	5830	5830	5830	145
123	20241017	180900	89719390	5830	5830	5830	5830	0
124	20241017	180800	89719390	5830	5830	5830	5830	0
125	20241017	180700	89719390	5830	5830	5830	5830	0
126	20241017	180600	89719390	5830	5830	5830	5830	0
127	20241017	180500	89719390	5830	5830	5830	5830	0
128	20241017	180400	89719390	5830	5830	5830	5830	0
129	20241017	180300	89719390	5830	5830	5830	5830	0
130	20241017	180200	89719390	5830	5830	5830	5830	0
131	20241017	180100	89719390	5830	5830	5830	5830	0
132	20241017	180000	89719390	5830	5830	5830	5830	0
133	20241017	175900	89719390	5830	5830	5830	5830	0
134	20241017	175800	89719390	5830	5830	5830	5830	0
135	20241017	175700	89719390	5830	5830	5830	5830	0
136	20241017	175600	89719390	5830	5830	5830	5830	0
137	20241017	175500	89719390	5830	5830	5830	5830	0
138	20241017	175400	89719390	5830	5830	5830	5830	0
139	20241017	175300	89719390	5830	5830	5830	5830	0
140	20241017	175200	89719390	5830	5830	5830	5830	0
141	20241017	175100	89719390	5830	5830	5830	5830	0
142	20241017	175000	89719390	5830	5830	5830	5830	0
143	20241017	174900	89719390	5830	5830	5830	5830	0
144	20241017	174800	89719390	5830	5830	5830	5830	0
145	20241017	174700	89719390	5830	5830	5830	5830	0
146	20241017	174600	89719390	5830	5830	5830	5830	0
147	20241017	174500	89719390	5830	5830	5830	5830	0
148	20241017	174400	89719390	5830	5830	5830	5830	0
149	20241017	174300	89719390	5830	5830	5830	5830	0
150	20241017	174200	89719390	5830	5830	5830	5830	0
151	20241017	174100	89719390	5830	5830	5830	5830	0
152	20241017	174000	89719390	5830	5830	5830	5830	145
153	20241017	173900	89719390	5830	5830	5830	5830	0
154	20241017	173800	89719390	5830	5830	5830	5830	0
155	20241017	173700	89719390	5830	5830	5830	5830	0
156	20241017	173600	89719390	5830	5830	5830	5830	0
157	20241017	173500	89719390	5830	5830	5830	5830	0
158	20241017	173400	89719390	5830	5830	5830	5830	0
159	20241017	173300	89719390	5830	5830	5830	5830	0
160	20241017	173200	89719390	5830	5830	5830	5830	0
161	20241017	173100	89719390	5830	5830	5830	5830	0
162	20241017	173000	89719390	5830	5830	5830	5830	0
163	20241017	172900	89719390	5830	5830	5830	5830	0
164	20241017	172800	89719390	5830	5830	5830	5830	0
165	20241017	172700	89719390	5830	5830	5830	5830	0
166	20241017	172600	89719390	5830	5830	5830	5830	0
167	20241017	172500	89719390	5830	5830	5830	5830	0
168	20241017	172400	89719390	5830	5830	5830	5830	0
169	20241017	172300	89719390	5830	5830	5830	5830	0
170	20241017	172200	89719390	5830	5830	5830	5830	0
171	20241017	172100	89719390	5830	5830	5830	5830	0
172	20241017	172000	89719390	5830	5830	5830	5830	0
173	20241017	171900	89719390	5830	5830	5830	5830	0
174	20241017	171800	89719390	5830	5830	5830	5830	0
175	20241017	171700	89719390	5830	5830	5830	5830	0
176	20241017	171600	89719390	5830	5830	5830	5830	0
177	20241017	171500	89719390	5830	5830	5830	5830	0
178	20241017	171400	89719390	5830	5830	5830	5830	0
179	20241017	171300	89719390	5830	5830	5830	5830	0
180	20241017	171200	89719390	5830	5830	5830	5830	0
181	20241017	171100	89719390	5830	5830	5830	5830	0
182	20241017	171000	89719390	5830	5830	5830	5830	145
183	20241017	170900	89719390	5830	5830	5830	5830	0
184	20241017	170800	89719390	5830	5830	5830	5830	0
185	20241017	170700	89719390	5830	5830	5830	5830	0
186	20241017	170600	89719390	5830	5830	5830	5830	0
187	20241017	170500	89719390	5830	5830	5830	5830	0
188	20241017	170400	89719390	5830	5830	5830	5830	0
189	20241017	170300	89719390	5830	5830	5830	5830	0
190	20241017	170200	89719390	5830	5830	5830	5830	0
191	20241017	170100	89719390	5830	5830	5830	5830	0
192	20241017	170000	89719390	5830	5830	5830	5830	0
193	20241017	165900	89719390	5830	5830	5830	5830	0
194	20241017	165800	89719390	5830	5830	5830	5830	0
195	20241017	165700	89719390	5830	5830	5830	5830	0
196	20241017	165600	89719390	5830	5830	5830	5830	0
197	20241017	165500	89719390	5830	5830	5830	5830	0
198	20241017	165400	89719390	5830	5830	5830	5830	0
199	20241017	165300	89719390	5830	5830	5830	5830	0
200	20241017	165200	89719390	5830	5830	5830	5830	0
201	20241017	165100	89719390	5830	5830	5830	5830	0
202	20241017	165000	89719390	5830	5830	5830	5830	0
203	20241017	164900	89719390	5830	5830	5830	5830	0
204	20241017	164800	89719390	5830	5830	5830	5830	0
205	20241017	164700	89719390	5830	5830	5830	5830	0
206	20241017	164600	89719390	5830	5830	5830	5830	0
207	20241017	164500	89719390	5830	5830	5830	5830	0
208	20241017	164400	89719390	5830	5830	5830	5830	0
209	20241017	164300	89719390	5830	5830	5830	5830	0
210	20241017	164200	89719390	5830	5830	5830	5830	0
211	20241017	164100	89719390	5830	5830	5830	5830	0
212	20241017	164000	89719390	5830	5830	5830	5830	145
213	20241017	163900	89719390	5830	5830	5830	5830	0
214	20241017	163800	89719390	5830	5830	5830	5830	0
215	20241017	163700	89719390	5830	5830	5830	5830	0
216	20241017	163600	89719390	5830	5830	5830	5830	0
217	20241017	163500	89719390	5830	5830	5830	5830	0
218	20241017	163400	89719390	5830	5830	5830	5830	0
219	20241017	163300	89719390	5830	5830	5830	5830	0
220	20241017	163200	89719390	5830	5830	5830	5830	0
221	20241017	163100	89719390	5830	5830	5830	5830	0
222	20241017	163000	89719390	5830	5830	5830	5830	0
223	20241017	162900	89719390	5830	5830	5830	5830	0
224	20241017	162800	89719390	5830	5830	5830	5830	0
225	20241017	162700	89719390	5830	5830	5830	5830	0
226	20241017	162600	89719390	5830	5830	5830	5830	0
227	20241017	162500	89719390	5830	5830	5830	5830	0
228	20241017	162400	89719390	5830	5830	5830	5830	0
229	20241017	162300	89719390	5830	5830	5830	5830	0
230	20241017	162200	89719390	5830	5830	5830	5830	0
231	20241017	162100	89719390	5830	5830	5830	5830	0
232	20241017	162000	89719390	5830	5830	5830	5830	0
233	20241017	161900	89719390	5830	5830	5830	5830	0
234	20241017	161800	89719390	5830	5830	5830	5830	0
235	20241017	161700	89719390	5830	5830	5830	5830	0
236	20241017	161600	89719390	5830	5830	5830	5830	0
237	20241017	161500	89719390	5830	5830	5830	5830	0
238	20241017	161400	89719390	5830	5830	5830	5830	0
239	20241017	161300	89719390	5830	5830	5830	5830	0
240	20241017	161200	89719390	5830	5830	5830	5830	0
241	20241017	161100	89719390	5830	5830	5830	5830	0
242	20241017	161000	89719390	5830	5830	5830	5830	145
243	20241017	160900	89719390	5830	5830	5830	5830	0
244	20241017	160800	89719390	5830	5830	5830	5830	0
245	20241017	160700	89719390	5830	5830	5830	5830	0
246	20241017	160600	89719390	5830	5830	5830	5830	0
247	20241017	160500	89719390	5830	5830	5830	5830	0
248	20241017	160400	89719390	5830	5830	5830	5830	0
249	20241017	160300	89719390	5830	5830	5830	5830	0
250	20241017	160200	89719390	5830	5830	5830	5830	0
251	20241017	160100	89719390	5830	5830	5830	5830	0
252	20241017	160000	89719390	5830	5830	5830	5830	0
253	20241017	155900	89719390	5830	5830	5830	5830	0
254	20241017	155800	89719390	5830	5830	5830	5830	0
255	20241017	155700	89719390	5830	5830	5830	5830	0
256	20241017	155600	89719390	5830	5830	5830	5830	0
257	20241017	155500	89719390	5830	5830	5830	5830	0
258	20241017	155400	89719390	5830	5830	5830	5830	0
259	20241017	155300	89719390	5830	5830	5830	5830	0
260	20241017	155200	89719390	5830	5830	5830	5830	0
261	20241017	155100	89719390	5830	5830	5830	5830	0
262	20241017	155000	89719390	5830	5830	5830	5830	0
263	20241017	154900	89719390	5830	5830	5830	5830	0
264	20241017	154800	89719390	5830	5830	5830	5830	0
265	20241017	154700	89719390	5830	5830	5830	5830	0
266	20241017	154600	89719390	5830	5830	5830	5830	0
267	20241017	154500	89719390	5830	5830	5830	5830	0
268	20241017	154400	89719390	5830	5830	5830	5830	0
269	20241017	154300	89719390	5830	5830	5830	5830	0
270	20241017	154200	89719390	5830	5830	5830	5830	0
271	20241017	154100	89719390	5830	5830	5830	5830	0
272	20241017	154000	89719390	5830	5830	5830	5830	145
273	20241017	153900	89719390	5830	5830	5830	5830	0
274	20241017	153800	89719390	5830	5830	5830	5830	0
275	20241017	153700	89719390	5830	5830	5830	5830	0
276	20241017	153600	89719390	5830	5830	5830	5830	0
277	20241017	153500	89719390	5830	5830	5830	5830	0
278	20241017	153400	89719390	5830	5830	5830	5830	0
279	20241017	153300	89719390	5830	5830	5830	5830	0
280	20241017	153200	89719390	5830	5830	5830	5830	0
281	20241017	153100	89719390	5830	5830	5830	5830	0
282	20241017	153000	89719390	5830	5830	5830	5830	145
283	20241017	152900	88874040	5830	5830	5830	5830	0
284	20241017	152800	88874040	5830	5830	5830	5830	0
285	20241017	152700	88874040	5830	5830	5830	5830	0
286	20241017	152600	88874040	5830	5830	5830	5830	0
287	20241017	152500	88874040	5830	5830	5830	5830	0
288	20241017	152400	88874040	5830	5830	5830	5830	0
289	20241017	152300	88874040	5830	5830	5830	5830	0
290	20241017	152200	88874040	5830	5830	5830	5830	0
291	20241017	152100	88874040	5830	5830	5830	5830	0
292	20241017	152000	88874040	5830	5830	5830	5830	0
293	20241017	151900	88874040	5830	5810	5830	5810	71
294	20241017	151800	88461500	5830	5830	5830	5830	0
295	20241017	151700	88461500	5830	5830	5830	5830	0
296	20241017	151600	88461500	5830	5830	5830	5830	0
297	20241017	151500	88461500	5830	5830	5830	5830	0
298	20241017	151400	88461500	5830	5830	5830	5830	0
299	20241017	151300	88461500	5830	5830	5830	5830	144
300	20241017	151200	87621980	5830	5830	5830	5830	0
301	20241017	151100	87621980	5830	5820	5830	5810	563
302	20241017	151000	84347920	5830	5830	5830	5810	607
303	20241017	150900	80815200	5820	5820	5820	5820	138
304	20241017	150800	80012040	5830	5820	5830	5820	4
305	20241017	150700	79988750	5820	5820	5820	5820	0
306	20241017	150600	79988750	5820	5820	5820	5820	0
307	20241017	150500	79988750	5820	5820	5820	5820	1
308	20241017	150400	79982930	5830	5830	5830	5830	2
309	20241017	150300	79971270	5830	5830	5830	5830	4
310	20241017	150200	79947950	5810	5810	5810	5810	500
311	20241017	150100	77042950	5830	5830	5830	5830	1
312	20241017	150000	77037120	5810	5810	5810	5810	200
313	20241017	145900	75875120	5830	5830	5830	5830	0
314	20241017	145800	75875120	5830	5830	5830	5830	0
315	20241017	145700	75875120	5830	5830	5830	5830	0
316	20241017	145600	75875120	5830	5830	5830	5830	85
317	20241017	145500	75379570	5820	5820	5820	5820	202
318	20241017	145400	74203930	5830	5830	5830	5830	1
319	20241017	145300	74198100	5820	5820	5820	5820	199
320	20241017	145200	73039920	5810	5810	5810	5810	0
321	20241017	145100	73039920	5810	5830	5830	5810	13
322	20241017	145000	72964350	5830	5830	5830	5830	5
323	20241017	144900	72935200	5830	5830	5830	5830	1
324	20241017	144800	72929370	5820	5820	5820	5820	0
325	20241017	144700	72929370	5820	5820	5820	5820	0
326	20241017	144600	72929370	5820	5820	5820	5820	0
327	20241017	144500	72929370	5820	5820	5820	5820	0
328	20241017	144400	72929370	5820	5820	5820	5820	0
329	20241017	144300	72929370	5820	5820	5820	5820	3
330	20241017	144200	72911910	5830	5830	5830	5830	0
331	20241017	144100	72911910	5830	5830	5830	5830	0
332	20241017	144000	72911910	5830	5830	5830	5830	0
333	20241017	143900	72911910	5830	5830	5830	5830	0
334	20241017	143800	72911910	5830	5830	5830	5830	0
335	20241017	143700	72911910	5830	5830	5830	5830	142
336	20241017	143600	72084050	5820	5820	5820	5820	0
337	20241017	143500	72084050	5820	5820	5820	5820	0
338	20241017	143400	72084050	5820	5820	5820	5820	1
339	20241017	143300	72078230	5820	5820	5820	5820	0
340	20241017	143200	72078230	5820	5820	5820	5820	0
341	20241017	143100	72078230	5820	5820	5820	5820	0
342	20241017	143000	72078230	5820	5820	5820	5820	0
343	20241017	142900	72078230	5820	5820	5820	5820	5
344	20241017	142800	72049130	5820	5820	5820	5820	8
345	20241017	142700	72002570	5810	5810	5810	5810	0
346	20241017	142600	72002570	5810	5810	5810	5810	0
347	20241017	142500	72002570	5810	5810	5810	5810	1
348	20241017	142400	71996760	5820	5820	5820	5820	0
349	20241017	142300	71996760	5820	5820	5820	5820	0
350	20241017	142200	71996760	5820	5820	5820	5820	201
351	20241017	142100	70826940	5820	5820	5820	5820	302
352	20241017	142000	69069300	5820	5820	5820	5820	0
353	20241017	141900	69069300	5820	5820	5820	5820	0
354	20241017	141800	69069300	5820	5820	5820	5820	775
355	20241017	141700	64558800	5820	5820	5820	5820	0
356	20241017	141600	64558800	5820	5820	5820	5820	0
357	20241017	141500	64558800	5820	5820	5820	5820	10
358	20241017	141400	64500600	5820	5820	5820	5820	250
359	20241017	141300	63045600	5830	5830	5830	5830	0
360	20241017	141200	63045600	5830	5830	5830	5830	0
361	20241017	141100	63045600	5830	5830	5830	5830	0
362	20241017	141000	63045600	5830	5830	5830	5830	0
363	20241017	140900	63045600	5830	5830	5830	5830	0
364	20241017	140800	63045600	5830	5830	5830	5830	0
365	20241017	140700	63045600	5830	5830	5830	5830	0
366	20241017	140600	63045600	5830	5830	5830	5830	0
367	20241017	140500	63045600	5830	5830	5830	5830	0
368	20241017	140400	63045600	5830	5830	5830	5830	0
369	20241017	140300	63045600	5830	5830	5830	5830	0
370	20241017	140200	63045600	5830	5830	5830	5830	0
371	20241017	140100	63045600	5830	5830	5830	5830	0
372	20241017	140000	63045600	5830	5830	5830	5830	0
373	20241017	135900	63045600	5830	5830	5830	5830	0
374	20241017	135800	63045600	5830	5830	5830	5830	0
375	20241017	135700	63045600	5830	5830	5830	5830	2
376	20241017	135600	63033940	5820	5820	5820	5820	0
377	20241017	135500	63033940	5820	5820	5820	5820	7
378	20241017	135400	62993200	5810	5810	5810	5810	0
379	20241017	135300	62993200	5810	5810	5810	5810	0
380	20241017	135200	62993200	5810	5810	5810	5810	0
381	20241017	135100	62993200	5810	5810	5810	5810	0
382	20241017	135000	62993200	5810	5810	5810	5810	181
383	20241017	134900	61941590	5850	5850	5850	5850	0
384	20241017	134800	61941590	5850	5850	5850	5850	0
385	20241017	134700	61941590	5850	5850	5850	5850	0
386	20241017	134600	61941590	5850	5850	5850	5850	0
387	20241017	134500	61941590	5850	5850	5850	5850	0
388	20241017	134400	61941590	5850	5850	5850	5850	0
389	20241017	134300	61941590	5850	5850	5850	5850	0
390	20241017	134200	61941590	5850	5850	5850	5850	0
391	20241017	134100	61941590	5850	5850	5850	5850	0
392	20241017	134000	61941590	5850	5850	5850	5850	0
393	20241017	133900	61941590	5850	5850	5850	5850	0
394	20241017	133800	61941590	5850	5850	5850	5850	0
395	20241017	133700	61941590	5850	5850	5850	5850	0
396	20241017	133600	61941590	5850	5820	5850	5820	390
397	20241017	133500	59662810	5820	5820	5820	5820	0
398	20241017	133400	59662810	5820	5820	5820	5820	0
399	20241017	133300	59662810	5820	5820	5820	5820	0
400	20241017	133200	59662810	5820	5820	5820	5820	0
401	20241017	133100	59662810	5820	5820	5820	5820	81
402	20241017	133000	59191390	5850	5840	5850	5840	5
403	20241017	132900	59162150	5840	5830	5840	5830	450
404	20241017	132800	56536540	5830	5830	5830	5830	0
405	20241017	132700	56536540	5830	5830	5830	5830	0
406	20241017	132600	56536540	5830	5810	5830	5810	237
407	20241017	132500	55158830	5810	5810	5810	5810	0
408	20241017	132400	55158830	5810	5810	5810	5810	0
409	20241017	132300	55158830	5810	5810	5810	5810	0
410	20241017	132200	55158830	5810	5820	5820	5810	39
411	20241017	132100	54931930	5820	5820	5820	5820	0
412	20241017	132000	54931930	5820	5820	5820	5820	0
413	20241017	131900	54931930	5820	5820	5820	5820	60
414	20241017	131800	54582730	5820	5820	5820	5820	0
415	20241017	131700	54582730	5820	5820	5820	5820	0
416	20241017	131600	54582730	5820	5820	5820	5820	0
417	20241017	131500	54582730	5820	5820	5820	5820	0
418	20241017	131400	54582730	5820	5830	5830	5820	13
419	20241017	131300	54507060	5820	5820	5820	5820	0
420	20241017	131200	54507060	5820	5820	5820	5820	0
421	20241017	131100	54507060	5820	5820	5820	5820	0
422	20241017	131000	54507060	5820	5820	5820	5820	0
423	20241017	130900	54507060	5820	5820	5820	5820	1
424	20241017	130800	54501240	5820	5820	5820	5820	0
425	20241017	130700	54501240	5820	5820	5820	5820	0
426	20241017	130600	54501240	5820	5820	5820	5820	0
427	20241017	130500	54501240	5820	5820	5820	5820	0
428	20241017	130400	54501240	5820	5830	5830	5820	10
429	20241017	130300	54442950	5840	5840	5840	5840	0
430	20241017	130200	54442950	5840	5840	5840	5840	0
431	20241017	130100	54442950	5840	5830	5840	5830	15
432	20241017	130000	54355360	5820	5820	5820	5820	3
433	20241017	125900	54337900	5840	5840	5840	5840	10
434	20241017	125800	54279500	5820	5820	5820	5820	0
435	20241017	125700	54279500	5820	5820	5820	5820	0
436	20241017	125600	54279500	5820	5820	5820	5820	0
437	20241017	125500	54279500	5820	5820	5820	5820	30
438	20241017	125400	54104900	5820	5830	5830	5820	379
439	20241017	125300	51899110	5830	5830	5830	5830	0
440	20241017	125200	51899110	5830	5830	5830	5830	0
441	20241017	125100	51899110	5830	5830	5830	5830	1
442	20241017	125000	51893280	5820	5820	5820	5820	0
443	20241017	124900	51893280	5820	5820	5820	5820	0
444	20241017	124800	51893280	5820	5820	5820	5820	0
445	20241017	124700	51893280	5820	5820	5820	5820	0
446	20241017	124600	51893280	5820	5820	5820	5820	119
447	20241017	124500	51200700	5820	5830	5830	5820	115
448	20241017	124400	50531260	5840	5830	5840	5830	2
449	20241017	124300	50519590	5830	5830	5830	5830	0
450	20241017	124200	50519590	5830	5830	5830	5830	177
451	20241017	124100	49487680	5830	5830	5830	5830	0
452	20241017	124000	49487680	5830	5830	5830	5830	17
453	20241017	123900	49388570	5820	5830	5830	5820	799
454	20241017	123800	44738380	5830	5830	5830	5830	32
455	20241017	123700	44551820	5820	5830	5830	5820	139
456	20241017	123600	43742750	5840	5840	5840	5840	0
457	20241017	123500	43742750	5840	5840	5840	5840	0
458	20241017	123400	43742750	5840	5840	5840	5840	0
459	20241017	123300	43742750	5840	5840	5840	5840	10
460	20241017	123200	43684350	5840	5840	5840	5840	1
461	20241017	123100	43678510	5840	5840	5840	5840	1
462	20241017	123000	43672670	5830	5830	5830	5830	0
463	20241017	122900	43672670	5830	5830	5830	5830	181
464	20241017	122800	42617440	5830	5830	5830	5830	0
465	20241017	122700	42617440	5830	5830	5830	5830	0
466	20241017	122600	42617440	5830	5830	5830	5830	0
467	20241017	122500	42617440	5830	5830	5830	5830	415
468	20241017	122400	40197990	5820	5820	5820	5820	341
469	20241017	122300	38213370	5820	5820	5820	5820	0
470	20241017	122200	38213370	5820	5820	5820	5820	0
471	20241017	122100	38213370	5820	5820	5820	5820	19
472	20241017	122000	38102790	5820	5820	5820	5820	0
473	20241017	121900	38102790	5820	5820	5820	5820	0
474	20241017	121800	38102790	5820	5820	5820	5820	0
475	20241017	121700	38102790	5820	5820	5820	5820	0
476	20241017	121600	38102790	5820	5820	5820	5820	0
477	20241017	121500	38102790	5820	5820	5820	5820	0
478	20241017	121400	38102790	5820	5820	5820	5820	0
479	20241017	121300	38102790	5820	5820	5820	5820	9
480	20241017	121200	38050410	5810	5810	5810	5810	177
481	20241017	121100	37022040	5820	5820	5820	5820	0
482	20241017	121000	37022040	5820	5820	5820	5820	0
483	20241017	120900	37022040	5820	5820	5820	5820	4
484	20241017	120800	36998760	5820	5820	5820	5820	0
485	20241017	120700	36998760	5820	5820	5820	5820	0
486	20241017	120600	36998760	5820	5820	5820	5820	0
487	20241017	120500	36998760	5820	5830	5830	5820	206
488	20241017	120400	35798810	5810	5810	5810	5810	0
489	20241017	120300	35798810	5810	5820	5820	5810	300
490	20241017	120200	34055800	5820	5820	5820	5820	2
491	20241017	120100	34044160	5830	5830	5830	5830	0
492	20241017	120000	34044160	5830	5830	5830	5830	0
493	20241017	115900	34044160	5830	5830	5830	5830	0
494	20241017	115800	34044160	5830	5830	5830	5830	0
495	20241017	115700	34044160	5830	5830	5830	5830	0
496	20241017	115600	34044160	5830	5830	5830	5830	0
497	20241017	115500	34044160	5830	5830	5830	5830	0
498	20241017	115400	34044160	5830	5830	5830	5830	0
499	20241017	115300	34044160	5830	5830	5830	5830	35
500	20241017	115200	33840110	5820	5820	5820	5820	2
501	20241017	115100	33828470	5820	5820	5820	5820	0
502	20241017	115000	33828470	5820	5820	5820	5820	1
503	20241017	114900	33822650	5820	5820	5820	5820	0
504	20241017	114800	33822650	5820	5820	5820	5820	50
505	20241017	114700	33531650	5830	5830	5830	5830	0
506	20241017	114600	33531650	5830	5830	5830	5830	0
507	20241017	114500	33531650	5830	5830	5830	5830	0
508	20241017	114400	33531650	5830	5830	5830	5830	0
509	20241017	114300	33531650	5830	5830	5830	5830	0
510	20241017	114200	33531650	5830	5830	5830	5830	0
511	20241017	114100	33531650	5830	5830	5830	5830	0
512	20241017	114000	33531650	5830	5830	5830	5830	0
513	20241017	113900	33531650	5830	5830	5830	5830	0
514	20241017	113800	33531650	5830	5830	5830	5830	0
515	20241017	113700	33531650	5830	5830	5830	5830	40
516	20241017	113600	33298450	5830	5830	5830	5830	0
517	20241017	113500	33298450	5830	5820	5830	5820	200
518	20241017	113400	32133450	5820	5820	5820	5820	2
519	20241017	113300	32121810	5810	5810	5810	5810	0
520	20241017	113200	32121810	5810	5810	5810	5810	0
521	20241017	113100	32121810	5810	5810	5810	5810	0
522	20241017	113000	32121810	5810	5810	5810	5810	0
523	20241017	112900	32121810	5810	5810	5810	5810	193
524	20241017	112800	31000480	5820	5820	5820	5820	7
525	20241017	112700	30959740	5830	5830	5830	5830	0
526	20241017	112600	30959740	5830	5830	5830	5830	0
527	20241017	112500	30959740	5830	5830	5830	5830	0
528	20241017	112400	30959740	5830	5830	5830	5830	0
529	20241017	112300	30959740	5830	5830	5830	5830	0
530	20241017	112200	30959740	5830	5830	5830	5830	0
531	20241017	112100	30959740	5830	5830	5830	5830	0
532	20241017	112000	30959740	5830	5830	5830	5830	0
533	20241017	111900	30959740	5830	5830	5830	5830	2
534	20241017	111800	30948080	5820	5820	5820	5820	0
535	20241017	111700	30948080	5820	5820	5820	5820	0
536	20241017	111600	30948080	5820	5820	5820	5820	5
537	20241017	111500	30918980	5830	5830	5830	5830	8
538	20241017	111400	30872340	5830	5830	5830	5830	0
539	20241017	111300	30872340	5830	5830	5830	5830	1
540	20241017	111200	30866510	5820	5820	5820	5820	0
541	20241017	111100	30866510	5820	5820	5820	5820	0
542	20241017	111000	30866510	5820	5820	5820	5820	0
543	20241017	110900	30866510	5820	5820	5820	5820	0
544	20241017	110800	30866510	5820	5820	5820	5820	0
545	20241017	110700	30866510	5820	5820	5820	5820	0
546	20241017	110600	30866510	5820	5820	5820	5820	6
547	20241017	110500	30831590	5830	5830	5830	5830	0
548	20241017	110400	30831590	5830	5830	5830	5830	17
549	20241017	110300	30732480	5810	5810	5810	5810	0
550	20241017	110200	30732480	5810	5810	5810	5810	0
551	20241017	110100	30732480	5810	5810	5810	5810	1
552	20241017	110000	30726670	5810	5810	5810	5810	220
553	20241017	105900	29448470	5820	5820	5820	5820	0
554	20241017	105800	29448470	5820	5820	5820	5820	0
555	20241017	105700	29448470	5820	5820	5820	5820	0
556	20241017	105600	29448470	5820	5820	5820	5820	0
557	20241017	105500	29448470	5820	5820	5820	5820	0
558	20241017	105400	29448470	5820	5820	5820	5820	0
559	20241017	105300	29448470	5820	5820	5820	5820	21
560	20241017	105200	29326250	5820	5820	5820	5820	17
561	20241017	105100	29227310	5820	5820	5820	5820	0
562	20241017	105000	29227310	5820	5820	5820	5820	0
563	20241017	104900	29227310	5820	5820	5820	5820	0
564	20241017	104800	29227310	5820	5820	5820	5820	0
565	20241017	104700	29227310	5820	5820	5820	5820	0
566	20241017	104600	29227310	5820	5820	5820	5820	16
567	20241017	104500	29134190	5820	5820	5820	5820	0
568	20241017	104400	29134190	5820	5820	5820	5820	20
569	20241017	104300	29017790	5820	5820	5820	5820	51
570	20241017	104200	28720970	5820	5820	5820	5820	43
571	20241017	104100	28470710	5810	5810	5810	5810	0
572	20241017	104000	28470710	5810	5810	5810	5810	0
573	20241017	103900	28470710	5810	5810	5810	5810	0
574	20241017	103800	28470710	5810	5820	5820	5810	151
575	20241017	103700	27593390	5810	5810	5810	5810	0
576	20241017	103600	27593390	5810	5810	5810	5810	0
577	20241017	103500	27593390	5810	5810	5810	5810	0
578	20241017	103400	27593390	5810	5810	5810	5810	0
579	20241017	103300	27593390	5810	5810	5810	5810	0
580	20241017	103200	27593390	5810	5810	5810	5810	0
581	20241017	103100	27593390	5810	5810	5810	5810	0
582	20241017	103000	27593390	5810	5810	5810	5810	0
583	20241017	102900	27593390	5810	5810	5810	5810	0
584	20241017	102800	27593390	5810	5810	5810	5810	68
585	20241017	102700	27198310	5820	5820	5820	5820	0
586	20241017	102600	27198310	5820	5820	5820	5820	1
587	20241017	102500	27192490	5820	5820	5820	5820	110
588	20241017	102400	26552290	5820	5820	5820	5820	0
589	20241017	102300	26552290	5820	5820	5820	5820	0
590	20241017	102200	26552290	5820	5820	5820	5820	0
591	20241017	102100	26552290	5820	5820	5820	5820	80
592	20241017	102000	26086690	5830	5820	5830	5810	201
593	20241017	101900	24918720	5830	5840	5840	5830	2
594	20241017	101800	24907050	5830	5830	5830	5830	190
595	20241017	101700	23799350	5820	5820	5820	5820	0
596	20241017	101600	23799350	5820	5820	5820	5820	0
597	20241017	101500	23799350	5820	5820	5820	5820	0
598	20241017	101400	23799350	5820	5820	5820	5820	103
599	20241017	101300	23199890	5810	5810	5810	5810	43
600	20241017	101200	22950060	5810	5820	5820	5810	974
601	20241017	101100	17285090	5830	5830	5830	5830	0
602	20241017	101000	17285090	5830	5830	5830	5830	0
603	20241017	100900	17285090	5830	5830	5830	5830	97
604	20241017	100800	16719580	5820	5820	5820	5820	1
605	20241017	100700	16713760	5810	5810	5810	5810	0
606	20241017	100600	16713760	5810	5810	5810	5810	0
607	20241017	100500	16713760	5810	5810	5810	5810	235
608	20241017	100400	15348410	5830	5830	5830	5830	1
609	20241017	100300	15342580	5830	5830	5830	5830	0
610	20241017	100200	15342580	5830	5830	5830	5830	0
611	20241017	100100	15342580	5830	5830	5830	5830	0
612	20241017	100000	15342580	5830	5830	5830	5830	0
613	20241017	095900	15342580	5830	5830	5830	5830	0
614	20241017	095800	15342580	5830	5830	5830	5830	0
615	20241017	095700	15342580	5830	5830	5830	5830	0
616	20241017	095600	15342580	5830	5830	5830	5830	0
617	20241017	095500	15342580	5830	5830	5830	5830	0
618	20241017	095400	15342580	5830	5830	5830	5830	0
619	20241017	095300	15342580	5830	5830	5830	5830	1
620	20241017	095200	15336750	5820	5820	5820	5820	104
621	20241017	095100	14731470	5820	5820	5820	5820	0
622	20241017	095000	14731470	5820	5820	5820	5820	525
623	20241017	094900	11675970	5820	5820	5820	5820	6
624	20241017	094800	11641050	5820	5820	5820	5820	0
625	20241017	094700	11641050	5820	5820	5820	5820	0
626	20241017	094600	11641050	5820	5820	5820	5820	0
627	20241017	094500	11641050	5820	5820	5820	5820	0
628	20241017	094400	11641050	5820	5820	5820	5820	0
629	20241017	094300	11641050	5820	5830	5830	5820	107
630	20241017	094200	11018300	5830	5830	5830	5830	0
631	20241017	094100	11018300	5830	5830	5830	5830	0
632	20241017	094000	11018300	5830	5830	5830	5830	1
633	20241017	093900	11012470	5830	5830	5830	5830	4
634	20241017	093800	10989150	5820	5820	5820	5820	1
635	20241017	093700	10983330	5820	5820	5820	5820	0
636	20241017	093600	10983330	5820	5820	5820	5820	0
637	20241017	093500	10983330	5820	5820	5820	5820	0
638	20241017	093400	10983330	5820	5830	5830	5820	2
639	20241017	093300	10971680	5830	5830	5830	5830	34
640	20241017	093200	10773460	5830	5840	5840	5830	271
641	20241017	093100	9193440	5840	5840	5860	5840	86
642	20241017	093000	8691180	5860	5860	5860	5860	0
643	20241017	092900	8691180	5860	5860	5860	5860	3
644	20241017	092800	8673600	5860	5860	5860	5860	0
645	20241017	092700	8673600	5860	5860	5860	5860	0
646	20241017	092600	8673600	5860	5860	5860	5860	0
647	20241017	092500	8673600	5860	5860	5860	5860	1
648	20241017	092400	8667740	5830	5840	5840	5830	283
649	20241017	092300	7016820	5840	5840	5840	5840	0
650	20241017	092200	7016820	5840	5840	5840	5840	26
651	20241017	092100	6864980	5840	5840	5840	5840	0
652	20241017	092000	6864980	5840	5840	5840	5840	0
653	20241017	091900	6864980	5840	5840	5840	5840	0
654	20241017	091800	6864980	5840	5840	5840	5840	0
655	20241017	091700	6864980	5840	5840	5840	5840	90
656	20241017	091600	6339380	5840	5840	5840	5840	0
657	20241017	091500	6339380	5840	5840	5840	5840	110
658	20241017	091400	5696980	5840	5840	5840	5840	20
659	20241017	091300	5580180	5850	5850	5850	5850	0
660	20241017	091200	5580180	5850	5850	5850	5850	0
661	20241017	091100	5580180	5850	5850	5850	5850	10
662	20241017	091000	5521680	5850	5850	5850	5850	1
663	20241017	090900	5515830	5850	5850	5850	5850	1
664	20241017	090800	5509980	5850	5850	5850	5850	120
665	20241017	090700	4807980	5850	5850	5850	5850	16
666	20241017	090600	4714380	5850	5850	5850	5850	180
667	20241017	090500	3661380	5840	5840	5840	5840	0
668	20241017	090400	3661380	5840	5850	5850	5840	137
669	20241017	090300	2861280	5850	5850	5850	5850	49
670	20241017	090200	2574630	5850	5850	5860	5850	388
671	20241017	090100	304820	5860	5860	5860	5860	0
672	20241017	090000	304820	5860	5870	5870	5860	52