KissMeData/353590/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212400	336978450	5340	5340	5340	5340	937
3	20241014	212300	336978450	5340	5340	5340	5340	0
4	20241014	212200	336978450	5340	5340	5340	5340	0
5	20241014	212100	336978450	5340	5340	5340	5340	0
6	20241014	212000	336978450	5340	5340	5340	5340	0
7	20241014	211900	336978450	5340	5340	5340	5340	0
8	20241014	211800	336978450	5340	5340	5340	5340	0
9	20241014	211700	336978450	5340	5340	5340	5340	0
10	20241014	211600	336978450	5340	5340	5340	5340	0
11	20241014	211500	336978450	5340	5340	5340	5340	0
12	20241014	211400	336978450	5340	5340	5340	5340	0
13	20241014	211300	336978450	5340	5340	5340	5340	0
14	20241014	211200	336978450	5340	5340	5340	5340	0
15	20241014	211100	336978450	5340	5340	5340	5340	0
16	20241014	211000	336978450	5340	5340	5340	5340	0
17	20241014	210900	336978450	5340	5340	5340	5340	0
18	20241014	210800	336978450	5340	5340	5340	5340	0
19	20241014	210700	336978450	5340	5340	5340	5340	0
20	20241014	210600	336978450	5340	5340	5340	5340	0
21	20241014	210500	336978450	5340	5340	5340	5340	0
22	20241014	210400	336978450	5340	5340	5340	5340	0
23	20241014	210300	336978450	5340	5340	5340	5340	0
24	20241014	210200	336978450	5340	5340	5340	5340	0
25	20241014	210100	336978450	5340	5340	5340	5340	0
26	20241014	210000	336978450	5340	5340	5340	5340	0
27	20241014	205900	336978450	5340	5340	5340	5340	0
28	20241014	205800	336978450	5340	5340	5340	5340	0
29	20241014	205700	336978450	5340	5340	5340	5340	0
30	20241014	205600	336978450	5340	5340	5340	5340	0
31	20241014	205500	336978450	5340	5340	5340	5340	0
32	20241014	205400	336978450	5340	5340	5340	5340	937
33	20241014	205300	336978450	5340	5340	5340	5340	0
34	20241014	205200	336978450	5340	5340	5340	5340	0
35	20241014	205100	336978450	5340	5340	5340	5340	0
36	20241014	205000	336978450	5340	5340	5340	5340	0
37	20241014	204900	336978450	5340	5340	5340	5340	0
38	20241014	204800	336978450	5340	5340	5340	5340	0
39	20241014	204700	336978450	5340	5340	5340	5340	0
40	20241014	204600	336978450	5340	5340	5340	5340	0
41	20241014	204500	336978450	5340	5340	5340	5340	0
42	20241014	204400	336978450	5340	5340	5340	5340	0
43	20241014	204300	336978450	5340	5340	5340	5340	0
44	20241014	204200	336978450	5340	5340	5340	5340	0
45	20241014	204100	336978450	5340	5340	5340	5340	0
46	20241014	204000	336978450	5340	5340	5340	5340	0
47	20241014	203900	336978450	5340	5340	5340	5340	0
48	20241014	203800	336978450	5340	5340	5340	5340	0
49	20241014	203700	336978450	5340	5340	5340	5340	0
50	20241014	203600	336978450	5340	5340	5340	5340	0
51	20241014	203500	336978450	5340	5340	5340	5340	0
52	20241014	203400	336978450	5340	5340	5340	5340	0
53	20241014	203300	336978450	5340	5340	5340	5340	0
54	20241014	203200	336978450	5340	5340	5340	5340	0
55	20241014	203100	336978450	5340	5340	5340	5340	0
56	20241014	203000	336978450	5340	5340	5340	5340	0
57	20241014	202900	336978450	5340	5340	5340	5340	0
58	20241014	202800	336978450	5340	5340	5340	5340	0
59	20241014	202700	336978450	5340	5340	5340	5340	0
60	20241014	202600	336978450	5340	5340	5340	5340	0
61	20241014	202500	336978450	5340	5340	5340	5340	0
62	20241014	202400	336978450	5340	5340	5340	5340	937
63	20241014	202300	336978450	5340	5340	5340	5340	0
64	20241014	202200	336978450	5340	5340	5340	5340	0
65	20241014	202100	336978450	5340	5340	5340	5340	0
66	20241014	202000	336978450	5340	5340	5340	5340	0
67	20241014	201900	336978450	5340	5340	5340	5340	0
68	20241014	201800	336978450	5340	5340	5340	5340	0
69	20241014	201700	336978450	5340	5340	5340	5340	0
70	20241014	201600	336978450	5340	5340	5340	5340	0
71	20241014	201500	336978450	5340	5340	5340	5340	0
72	20241014	201400	336978450	5340	5340	5340	5340	0
73	20241014	201300	336978450	5340	5340	5340	5340	0
74	20241014	201200	336978450	5340	5340	5340	5340	0
75	20241014	201100	336978450	5340	5340	5340	5340	0
76	20241014	201000	336978450	5340	5340	5340	5340	0
77	20241014	200900	336978450	5340	5340	5340	5340	0
78	20241014	200800	336978450	5340	5340	5340	5340	0
79	20241014	200700	336978450	5340	5340	5340	5340	0
80	20241014	200600	336978450	5340	5340	5340	5340	0
81	20241014	200500	336978450	5340	5340	5340	5340	0
82	20241014	200400	336978450	5340	5340	5340	5340	0
83	20241014	200300	336978450	5340	5340	5340	5340	0
84	20241014	200200	336978450	5340	5340	5340	5340	0
85	20241014	200100	336978450	5340	5340	5340	5340	0
86	20241014	200000	336978450	5340	5340	5340	5340	0
87	20241014	195900	336978450	5340	5340	5340	5340	0
88	20241014	195800	336978450	5340	5340	5340	5340	0
89	20241014	195700	336978450	5340	5340	5340	5340	0
90	20241014	195600	336978450	5340	5340	5340	5340	0
91	20241014	195500	336978450	5340	5340	5340	5340	0
92	20241014	195400	336978450	5340	5340	5340	5340	937
93	20241014	195300	336978450	5340	5340	5340	5340	0
94	20241014	195200	336978450	5340	5340	5340	5340	0
95	20241014	195100	336978450	5340	5340	5340	5340	0
96	20241014	195000	336978450	5340	5340	5340	5340	0
97	20241014	194900	336978450	5340	5340	5340	5340	0
98	20241014	194800	336978450	5340	5340	5340	5340	0
99	20241014	194700	336978450	5340	5340	5340	5340	0
100	20241014	194600	336978450	5340	5340	5340	5340	0
101	20241014	194500	336978450	5340	5340	5340	5340	0
102	20241014	194400	336978450	5340	5340	5340	5340	0
103	20241014	194300	336978450	5340	5340	5340	5340	0
104	20241014	194200	336978450	5340	5340	5340	5340	0
105	20241014	194100	336978450	5340	5340	5340	5340	0
106	20241014	194000	336978450	5340	5340	5340	5340	0
107	20241014	193900	336978450	5340	5340	5340	5340	0
108	20241014	193800	336978450	5340	5340	5340	5340	0
109	20241014	193700	336978450	5340	5340	5340	5340	0
110	20241014	193600	336978450	5340	5340	5340	5340	0
111	20241014	193500	336978450	5340	5340	5340	5340	0
112	20241014	193400	336978450	5340	5340	5340	5340	0
113	20241014	193300	336978450	5340	5340	5340	5340	0
114	20241014	193200	336978450	5340	5340	5340	5340	0
115	20241014	193100	336978450	5340	5340	5340	5340	0
116	20241014	193000	336978450	5340	5340	5340	5340	0
117	20241014	192900	336978450	5340	5340	5340	5340	0
118	20241014	192800	336978450	5340	5340	5340	5340	0
119	20241014	192700	336978450	5340	5340	5340	5340	0
120	20241014	192600	336978450	5340	5340	5340	5340	0
121	20241014	192500	336978450	5340	5340	5340	5340	0
122	20241014	192400	336978450	5340	5340	5340	5340	937
123	20241014	192300	336978450	5340	5340	5340	5340	0
124	20241014	192200	336978450	5340	5340	5340	5340	0
125	20241014	192100	336978450	5340	5340	5340	5340	0
126	20241014	192000	336978450	5340	5340	5340	5340	0
127	20241014	191900	336978450	5340	5340	5340	5340	0
128	20241014	191800	336978450	5340	5340	5340	5340	0
129	20241014	191700	336978450	5340	5340	5340	5340	0
130	20241014	191600	336978450	5340	5340	5340	5340	0
131	20241014	191500	336978450	5340	5340	5340	5340	0
132	20241014	191400	336978450	5340	5340	5340	5340	0
133	20241014	191300	336978450	5340	5340	5340	5340	0
134	20241014	191200	336978450	5340	5340	5340	5340	0
135	20241014	191100	336978450	5340	5340	5340	5340	0
136	20241014	191000	336978450	5340	5340	5340	5340	0
137	20241014	190900	336978450	5340	5340	5340	5340	0
138	20241014	190800	336978450	5340	5340	5340	5340	0
139	20241014	190700	336978450	5340	5340	5340	5340	0
140	20241014	190600	336978450	5340	5340	5340	5340	0
141	20241014	190500	336978450	5340	5340	5340	5340	0
142	20241014	190400	336978450	5340	5340	5340	5340	0
143	20241014	190300	336978450	5340	5340	5340	5340	0
144	20241014	190200	336978450	5340	5340	5340	5340	0
145	20241014	190100	336978450	5340	5340	5340	5340	0
146	20241014	190000	336978450	5340	5340	5340	5340	0
147	20241014	185900	336978450	5340	5340	5340	5340	0
148	20241014	185800	336978450	5340	5340	5340	5340	0
149	20241014	185700	336978450	5340	5340	5340	5340	0
150	20241014	185600	336978450	5340	5340	5340	5340	0
151	20241014	185500	336978450	5340	5340	5340	5340	0
152	20241014	185400	336978450	5340	5340	5340	5340	937
153	20241014	185300	336978450	5340	5340	5340	5340	0
154	20241014	185200	336978450	5340	5340	5340	5340	0
155	20241014	185100	336978450	5340	5340	5340	5340	0
156	20241014	185000	336978450	5340	5340	5340	5340	0
157	20241014	184900	336978450	5340	5340	5340	5340	0
158	20241014	184800	336978450	5340	5340	5340	5340	0
159	20241014	184700	336978450	5340	5340	5340	5340	0
160	20241014	184600	336978450	5340	5340	5340	5340	0
161	20241014	184500	336978450	5340	5340	5340	5340	0
162	20241014	184400	336978450	5340	5340	5340	5340	0
163	20241014	184300	336978450	5340	5340	5340	5340	0
164	20241014	184200	336978450	5340	5340	5340	5340	0
165	20241014	184100	336978450	5340	5340	5340	5340	0
166	20241014	184000	336978450	5340	5340	5340	5340	0
167	20241014	183900	336978450	5340	5340	5340	5340	0
168	20241014	183800	336978450	5340	5340	5340	5340	0
169	20241014	183700	336978450	5340	5340	5340	5340	0
170	20241014	183600	336978450	5340	5340	5340	5340	0
171	20241014	183500	336978450	5340	5340	5340	5340	0
172	20241014	183400	336978450	5340	5340	5340	5340	0
173	20241014	183300	336978450	5340	5340	5340	5340	0
174	20241014	183200	336978450	5340	5340	5340	5340	0
175	20241014	183100	336978450	5340	5340	5340	5340	0
176	20241014	183000	336978450	5340	5340	5340	5340	0
177	20241014	182900	336978450	5340	5340	5340	5340	0
178	20241014	182800	336978450	5340	5340	5340	5340	0
179	20241014	182700	336978450	5340	5340	5340	5340	0
180	20241014	182600	336978450	5340	5340	5340	5340	0
181	20241014	182500	336978450	5340	5340	5340	5340	0
182	20241014	182400	336978450	5340	5340	5340	5340	937
183	20241014	182300	336978450	5340	5340	5340	5340	0
184	20241014	182200	336978450	5340	5340	5340	5340	0
185	20241014	182100	336978450	5340	5340	5340	5340	0
186	20241014	182000	336978450	5340	5340	5340	5340	0
187	20241014	181900	336978450	5340	5340	5340	5340	0
188	20241014	181800	336978450	5340	5340	5340	5340	0
189	20241014	181700	336978450	5340	5340	5340	5340	0
190	20241014	181600	336978450	5340	5340	5340	5340	0
191	20241014	181500	336978450	5340	5340	5340	5340	0
192	20241014	181400	336978450	5340	5340	5340	5340	0
193	20241014	181300	336978450	5340	5340	5340	5340	0
194	20241014	181200	336978450	5340	5340	5340	5340	0
195	20241014	181100	336978450	5340	5340	5340	5340	0
196	20241014	181000	336978450	5340	5340	5340	5340	0
197	20241014	180900	336978450	5340	5340	5340	5340	0
198	20241014	180800	336978450	5340	5340	5340	5340	0
199	20241014	180700	336978450	5340	5340	5340	5340	0
200	20241014	180600	336978450	5340	5340	5340	5340	0
201	20241014	180500	336978450	5340	5340	5340	5340	0
202	20241014	180400	336978450	5340	5340	5340	5340	0
203	20241014	180300	336978450	5340	5340	5340	5340	0
204	20241014	180200	336978450	5340	5340	5340	5340	0
205	20241014	180100	336978450	5340	5340	5340	5340	0
206	20241014	180000	336978450	5340	5340	5340	5340	0
207	20241014	175900	336978450	5340	5340	5340	5340	0
208	20241014	175800	336978450	5340	5340	5340	5340	0
209	20241014	175700	336978450	5340	5340	5340	5340	0
210	20241014	175600	336978450	5340	5340	5340	5340	0
211	20241014	175500	336978450	5340	5340	5340	5340	0
212	20241014	175400	336978450	5340	5340	5340	5340	937
213	20241014	175300	336978450	5340	5340	5340	5340	0
214	20241014	175200	336978450	5340	5340	5340	5340	0
215	20241014	175100	336978450	5340	5340	5340	5340	0
216	20241014	175000	336978450	5340	5340	5340	5340	0
217	20241014	174900	336978450	5340	5340	5340	5340	0
218	20241014	174800	336978450	5340	5340	5340	5340	0
219	20241014	174700	336978450	5340	5340	5340	5340	0
220	20241014	174600	336978450	5340	5340	5340	5340	0
221	20241014	174500	336978450	5340	5340	5340	5340	0
222	20241014	174400	336978450	5340	5340	5340	5340	0
223	20241014	174300	336978450	5340	5340	5340	5340	0
224	20241014	174200	336978450	5340	5340	5340	5340	0
225	20241014	174100	336978450	5340	5340	5340	5340	0
226	20241014	174000	336978450	5340	5340	5340	5340	0
227	20241014	173900	336978450	5340	5340	5340	5340	0
228	20241014	173800	336978450	5340	5340	5340	5340	0
229	20241014	173700	336978450	5340	5340	5340	5340	0
230	20241014	173600	336978450	5340	5340	5340	5340	0
231	20241014	173500	336978450	5340	5340	5340	5340	0
232	20241014	173400	336978450	5340	5340	5340	5340	0
233	20241014	173300	336978450	5340	5340	5340	5340	0
234	20241014	173200	336978450	5340	5340	5340	5340	0
235	20241014	173100	336978450	5340	5340	5340	5340	0
236	20241014	173000	336978450	5340	5340	5340	5340	0
237	20241014	172900	336978450	5340	5340	5340	5340	0
238	20241014	172800	336978450	5340	5340	5340	5340	0
239	20241014	172700	336978450	5340	5340	5340	5340	0
240	20241014	172600	336978450	5340	5340	5340	5340	0
241	20241014	172500	336978450	5340	5340	5340	5340	0
242	20241014	172400	336978450	5340	5340	5340	5340	937
243	20241014	172300	336978450	5340	5340	5340	5340	0
244	20241014	172200	336978450	5340	5340	5340	5340	0
245	20241014	172100	336978450	5340	5340	5340	5340	0
246	20241014	172000	336978450	5340	5340	5340	5340	0
247	20241014	171900	336978450	5340	5340	5340	5340	0
248	20241014	171800	336978450	5340	5340	5340	5340	0
249	20241014	171700	336978450	5340	5340	5340	5340	0
250	20241014	171600	336978450	5340	5340	5340	5340	0
251	20241014	171500	336978450	5340	5340	5340	5340	0
252	20241014	171400	336978450	5340	5340	5340	5340	0
253	20241014	171300	336978450	5340	5340	5340	5340	0
254	20241014	171200	336978450	5340	5340	5340	5340	0
255	20241014	171100	336978450	5340	5340	5340	5340	0
256	20241014	171000	336978450	5340	5340	5340	5340	0
257	20241014	170900	336978450	5340	5340	5340	5340	0
258	20241014	170800	336978450	5340	5340	5340	5340	0
259	20241014	170700	336978450	5340	5340	5340	5340	0
260	20241014	170600	336978450	5340	5340	5340	5340	0
261	20241014	170500	336978450	5340	5340	5340	5340	0
262	20241014	170400	336978450	5340	5340	5340	5340	0
263	20241014	170300	336978450	5340	5340	5340	5340	0
264	20241014	170200	336978450	5340	5340	5340	5340	0
265	20241014	170100	336978450	5340	5340	5340	5340	0
266	20241014	170000	336978450	5340	5340	5340	5340	0
267	20241014	165900	336978450	5340	5340	5340	5340	0
268	20241014	165800	336978450	5340	5340	5340	5340	0
269	20241014	165700	336978450	5340	5340	5340	5340	0
270	20241014	165600	336978450	5340	5340	5340	5340	0
271	20241014	165500	336978450	5340	5340	5340	5340	0
272	20241014	165400	336978450	5340	5340	5340	5340	937
273	20241014	165300	336978450	5340	5340	5340	5340	0
274	20241014	165200	336978450	5340	5340	5340	5340	0
275	20241014	165100	336978450	5340	5340	5340	5340	0
276	20241014	165000	336978450	5340	5340	5340	5340	0
277	20241014	164900	336978450	5340	5340	5340	5340	0
278	20241014	164800	336978450	5340	5340	5340	5340	0
279	20241014	164700	336978450	5340	5340	5340	5340	0
280	20241014	164600	336978450	5340	5340	5340	5340	0
281	20241014	164500	336978450	5340	5340	5340	5340	0
282	20241014	164400	336978450	5340	5340	5340	5340	0
283	20241014	164300	336978450	5340	5340	5340	5340	0
284	20241014	164200	336978450	5340	5340	5340	5340	0
285	20241014	164100	336978450	5340	5340	5340	5340	0
286	20241014	164000	336978450	5340	5340	5340	5340	0
287	20241014	163900	336978450	5340	5340	5340	5340	0
288	20241014	163800	336978450	5340	5340	5340	5340	0
289	20241014	163700	336978450	5340	5340	5340	5340	0
290	20241014	163600	336978450	5340	5340	5340	5340	0
291	20241014	163500	336978450	5340	5340	5340	5340	0
292	20241014	163400	336978450	5340	5340	5340	5340	0
293	20241014	163300	336978450	5340	5340	5340	5340	0
294	20241014	163200	336978450	5340	5340	5340	5340	0
295	20241014	163100	336978450	5340	5340	5340	5340	0
296	20241014	163000	336978450	5340	5340	5340	5340	0
297	20241014	162900	336978450	5340	5340	5340	5340	0
298	20241014	162800	336978450	5340	5340	5340	5340	0
299	20241014	162700	336978450	5340	5340	5340	5340	0
300	20241014	162600	336978450	5340	5340	5340	5340	0
301	20241014	162500	336978450	5340	5340	5340	5340	0
302	20241014	162400	336978450	5340	5340	5340	5340	937
303	20241014	162300	336978450	5340	5340	5340	5340	0
304	20241014	162200	336978450	5340	5340	5340	5340	0
305	20241014	162100	336978450	5340	5340	5340	5340	0
306	20241014	162000	336978450	5340	5340	5340	5340	0
307	20241014	161900	336978450	5340	5340	5340	5340	0
308	20241014	161800	336978450	5340	5340	5340	5340	0
309	20241014	161700	336978450	5340	5340	5340	5340	0
310	20241014	161600	336978450	5340	5340	5340	5340	0
311	20241014	161500	336978450	5340	5340	5340	5340	0
312	20241014	161400	336978450	5340	5340	5340	5340	0
313	20241014	161300	336978450	5340	5340	5340	5340	0
314	20241014	161200	336978450	5340	5340	5340	5340	0
315	20241014	161100	336978450	5340	5340	5340	5340	0
316	20241014	161000	336978450	5340	5340	5340	5340	0
317	20241014	160900	336978450	5340	5340	5340	5340	0
318	20241014	160800	336978450	5340	5340	5340	5340	0
319	20241014	160700	336978450	5340	5340	5340	5340	0
320	20241014	160600	336978450	5340	5340	5340	5340	0
321	20241014	160500	336978450	5340	5340	5340	5340	0
322	20241014	160400	336978450	5340	5340	5340	5340	0
323	20241014	160300	336978450	5340	5340	5340	5340	0
324	20241014	160200	336978450	5340	5340	5340	5340	0
325	20241014	160100	336978450	5340	5340	5340	5340	0
326	20241014	160000	336978450	5340	5340	5340	5340	0
327	20241014	155900	336978450	5340	5340	5340	5340	0
328	20241014	155800	336978450	5340	5340	5340	5340	0
329	20241014	155700	336978450	5340	5340	5340	5340	0
330	20241014	155600	336978450	5340	5340	5340	5340	0
331	20241014	155500	336978450	5340	5340	5340	5340	0
332	20241014	155400	336978450	5340	5340	5340	5340	937
333	20241014	155300	336978450	5340	5340	5340	5340	0
334	20241014	155200	336978450	5340	5340	5340	5340	0
335	20241014	155100	336978450	5340	5340	5340	5340	0
336	20241014	155000	336978450	5340	5340	5340	5340	0
337	20241014	154900	336978450	5340	5340	5340	5340	0
338	20241014	154800	336978450	5340	5340	5340	5340	0
339	20241014	154700	336978450	5340	5340	5340	5340	0
340	20241014	154600	336978450	5340	5340	5340	5340	0
341	20241014	154500	336978450	5340	5340	5340	5340	0
342	20241014	154400	336978450	5340	5340	5340	5340	0
343	20241014	154300	336978450	5340	5340	5340	5340	0
344	20241014	154200	336978450	5340	5340	5340	5340	0
345	20241014	154100	336978450	5340	5340	5340	5340	0
346	20241014	154000	336978450	5340	5340	5340	5340	0
347	20241014	153900	336978450	5340	5340	5340	5340	0
348	20241014	153800	336978450	5340	5340	5340	5340	0
349	20241014	153700	336978450	5340	5340	5340	5340	0
350	20241014	153600	336978450	5340	5340	5340	5340	0
351	20241014	153500	336978450	5340	5340	5340	5340	0
352	20241014	153400	336978450	5340	5340	5340	5340	0
353	20241014	153300	336978450	5340	5340	5340	5340	0
354	20241014	153200	336978450	5340	5340	5340	5340	0
355	20241014	153100	336978450	5340	5340	5340	5340	0
356	20241014	153000	336978450	5340	5340	5340	5340	937
357	20241014	152900	331974870	5310	5310	5310	5310	0
358	20241014	152800	331974870	5310	5310	5310	5310	0
359	20241014	152700	331974870	5310	5310	5310	5310	0
360	20241014	152600	331974870	5310	5310	5310	5310	0
361	20241014	152500	331974870	5310	5310	5310	5310	0
362	20241014	152400	331974870	5310	5310	5310	5310	0
363	20241014	152300	331974870	5310	5310	5310	5310	0
364	20241014	152200	331974870	5310	5310	5310	5310	0
365	20241014	152100	331974870	5310	5310	5310	5310	0
366	20241014	152000	331974870	5310	5310	5310	5310	0
367	20241014	151900	331974870	5310	5310	5310	5310	88
368	20241014	151800	331507590	5310	5330	5330	5310	512
369	20241014	151700	328783920	5340	5340	5340	5340	6
370	20241014	151600	328751880	5340	5320	5340	5320	172
371	20241014	151500	327836820	5340	5340	5340	5340	0
372	20241014	151400	327836820	5340	5330	5340	5330	25
373	20241014	151300	327703510	5330	5330	5330	5330	0
374	20241014	151200	327703510	5330	5330	5330	5330	0
375	20241014	151100	327703510	5330	5340	5340	5320	120
376	20241014	151000	327063870	5330	5330	5330	5330	3
377	20241014	150900	327047880	5330	5340	5340	5330	11
378	20241014	150800	326989200	5320	5330	5330	5320	72
379	20241014	150700	326606010	5330	5330	5340	5330	31
380	20241014	150600	326440750	5350	5350	5350	5350	0
381	20241014	150500	326440750	5350	5350	5350	5350	0
382	20241014	150400	326440750	5350	5340	5350	5310	730
383	20241014	150300	322548580	5350	5340	5350	5340	408
384	20241014	150200	320369850	5320	5320	5320	5320	310
385	20241014	150100	318720650	5320	5320	5320	5320	46
386	20241014	150000	318475930	5310	5320	5320	5310	116
387	20241014	145900	317859510	5320	5320	5320	5320	0
388	20241014	145800	317859510	5320	5320	5320	5320	10
389	20241014	145700	317806310	5310	5310	5310	5310	0
390	20241014	145600	317806310	5310	5310	5310	5310	540
391	20241014	145500	314938910	5320	5320	5320	5320	0
392	20241014	145400	314938910	5320	5320	5320	5320	314
393	20241014	145300	313268430	5320	5310	5320	5310	500
394	20241014	145200	310611410	5310	5310	5310	5310	0
395	20241014	145100	310611410	5310	5310	5310	5310	0
396	20241014	145000	310611410	5310	5310	5310	5310	1
397	20241014	144900	310606100	5290	5300	5300	5290	62
398	20241014	144800	310278020	5300	5310	5310	5300	244
399	20241014	144700	308984310	5310	5310	5320	5310	4
400	20241014	144600	308963060	5320	5330	5330	5320	371
401	20241014	144500	306989330	5310	5340	5340	5310	548
402	20241014	144400	304079420	5340	5340	5340	5310	559
403	20241014	144300	301100600	5340	5340	5340	5340	0
404	20241014	144200	301100600	5340	5330	5340	5330	391
405	20241014	144100	299016560	5330	5330	5330	5330	0
406	20241014	144000	299016560	5330	5320	5330	5320	101
407	20241014	143900	298479230	5320	5320	5320	5320	100
408	20241014	143800	297947230	5320	5320	5320	5320	0
409	20241014	143700	297947230	5320	5320	5320	5320	1
410	20241014	143600	297941910	5290	5290	5290	5290	51
411	20241014	143500	297672120	5290	5290	5290	5290	30
412	20241014	143400	297513420	5290	5290	5290	5290	0
413	20241014	143300	297513420	5290	5290	5290	5290	0
414	20241014	143200	297513420	5290	5300	5300	5290	26
415	20241014	143100	297375870	5310	5310	5310	5310	0
416	20241014	143000	297375870	5310	5310	5310	5310	0
417	20241014	142900	297375870	5310	5310	5310	5310	454
418	20241014	142800	294965130	5310	5330	5330	5310	232
419	20241014	142700	293730970	5330	5330	5330	5330	6
420	20241014	142600	293698990	5330	5320	5330	5320	101
421	20241014	142500	293161660	5320	5320	5320	5320	210
422	20241014	142400	292044460	5320	5320	5320	5320	56
423	20241014	142300	291746540	5310	5300	5310	5300	226
424	20241014	142200	290546990	5310	5310	5310	5310	0
425	20241014	142100	290546990	5310	5310	5310	5310	0
426	20241014	142000	290546990	5310	5300	5310	5300	10
427	20241014	141900	290493970	5300	5300	5300	5290	58
428	20241014	141800	290187120	5300	5270	5300	5270	2
429	20241014	141700	290176550	5300	5290	5300	5290	4
430	20241014	141600	290155380	5310	5290	5310	5280	641
431	20241014	141500	286767030	5360	5270	5360	5270	25031
432	20241014	141400	154205780	5230	5230	5230	5230	0
433	20241014	141300	154205780	5230	5230	5230	5230	0
434	20241014	141200	154205780	5230	5230	5230	5230	0
435	20241014	141100	154205780	5230	5230	5230	5230	0
436	20241014	141000	154205780	5230	5230	5230	5230	40
437	20241014	140900	153996580	5240	5240	5240	5240	550
438	20241014	140800	151114580	5240	5240	5240	5240	742
439	20241014	140700	147226500	5240	5240	5240	5240	1
440	20241014	140600	147221260	5240	5240	5240	5240	1
441	20241014	140500	147216020	5270	5270	5270	5270	180
442	20241014	140400	146267420	5270	5270	5270	5270	100
443	20241014	140300	145740420	5270	5240	5270	5240	2
444	20241014	140200	145729910	5270	5270	5270	5270	0
445	20241014	140100	145729910	5270	5270	5270	5270	10
446	20241014	140000	145677210	5270	5260	5270	5260	200
447	20241014	135900	144624740	5270	5270	5270	5270	0
448	20241014	135800	144624740	5270	5270	5270	5270	0
449	20241014	135700	144624740	5270	5270	5270	5270	0
450	20241014	135600	144624740	5270	5270	5270	5270	1
451	20241014	135500	144619470	5230	5250	5250	5230	10
452	20241014	135400	144567140	5270	5270	5270	5270	0
453	20241014	135300	144567140	5270	5260	5270	5260	2
454	20241014	135200	144556610	5270	5270	5270	5270	0
455	20241014	135100	144556610	5270	5270	5270	5270	0
456	20241014	135000	144556610	5270	5270	5270	5270	0
457	20241014	134900	144556610	5270	5270	5270	5270	0
458	20241014	134800	144556610	5270	5270	5270	5270	9
459	20241014	134700	144509180	5270	5270	5270	5270	55
460	20241014	134600	144219330	5230	5230	5230	5230	0
461	20241014	134500	144219330	5230	5230	5230	5230	50
462	20241014	134400	143957830	5230	5230	5230	5230	500
463	20241014	134300	141342830	5230	5250	5250	5230	481
464	20241014	134200	138821880	5250	5250	5250	5250	0
465	20241014	134100	138821880	5250	5250	5250	5250	0
466	20241014	134000	138821880	5250	5250	5250	5250	7
467	20241014	133900	138785130	5250	5250	5250	5250	0
468	20241014	133800	138785130	5250	5250	5250	5250	0
469	20241014	133700	138785130	5250	5250	5250	5250	2
470	20241014	133600	138774630	5280	5280	5280	5280	1
471	20241014	133500	138769350	5250	5250	5250	5250	0
472	20241014	133400	138769350	5250	5250	5250	5250	0
473	20241014	133300	138769350	5250	5260	5260	5250	800
474	20241014	133200	134569100	5280	5260	5280	5260	55
475	20241014	133100	134279200	5280	5280	5280	5280	0
476	20241014	133000	134279200	5280	5280	5280	5280	11
477	20241014	132900	134221120	5280	5280	5280	5280	0
478	20241014	132800	134221120	5280	5280	5280	5280	10
479	20241014	132700	134168320	5280	5280	5280	5280	0
480	20241014	132600	134168320	5280	5280	5280	5280	0
481	20241014	132500	134168320	5280	5280	5280	5280	0
482	20241014	132400	134168320	5280	5280	5280	5280	0
483	20241014	132300	134168320	5280	5280	5280	5280	0
484	20241014	132200	134168320	5280	5280	5280	5280	0
485	20241014	132100	134168320	5280	5280	5280	5280	0
486	20241014	132000	134168320	5280	5280	5280	5280	0
487	20241014	131900	134168320	5280	5280	5280	5280	0
488	20241014	131800	134168320	5280	5280	5280	5280	0
489	20241014	131700	134168320	5280	5280	5280	5280	340
490	20241014	131600	132373120	5280	5280	5280	5280	0
491	20241014	131500	132373120	5280	5280	5280	5280	0
492	20241014	131400	132373120	5280	5280	5280	5280	3
493	20241014	131300	132357280	5250	5250	5250	5250	0
494	20241014	131200	132357280	5250	5250	5250	5250	40
495	20241014	131100	132147280	5260	5260	5260	5260	0
496	20241014	131000	132147280	5260	5260	5260	5260	0
497	20241014	130900	132147280	5260	5260	5260	5260	591
498	20241014	130800	129038620	5260	5260	5260	5260	0
499	20241014	130700	129038620	5260	5260	5260	5260	2579
500	20241014	130600	115473080	5260	5260	5260	5260	1
501	20241014	130500	115467820	5280	5280	5280	5280	200
502	20241014	130400	114411820	5260	5260	5260	5260	0
503	20241014	130300	114411820	5260	5260	5260	5260	17
504	20241014	130200	114322400	5260	5260	5260	5260	0
505	20241014	130100	114322400	5260	5260	5260	5260	0
506	20241014	130000	114322400	5260	5260	5260	5260	0
507	20241014	125900	114322400	5260	5260	5260	5260	25
508	20241014	125800	114190900	5280	5280	5280	5280	2
509	20241014	125700	114180340	5260	5270	5270	5260	811
510	20241014	125600	109914190	5270	5270	5270	5270	1
511	20241014	125500	109908920	5260	5260	5260	5260	0
512	20241014	125400	109908920	5260	5260	5260	5260	0
513	20241014	125300	109908920	5260	5260	5260	5260	0
514	20241014	125200	109908920	5260	5260	5260	5260	100
515	20241014	125100	109382920	5260	5260	5260	5260	0
516	20241014	125000	109382920	5260	5260	5260	5260	13
517	20241014	124900	109314540	5270	5270	5270	5270	0
518	20241014	124800	109314540	5270	5270	5270	5270	0
519	20241014	124700	109314540	5270	5270	5270	5270	130
520	20241014	124600	108629440	5260	5260	5260	5260	0
521	20241014	124500	108629440	5260	5260	5260	5260	0
522	20241014	124400	108629440	5260	5260	5260	5260	0
523	20241014	124300	108629440	5260	5260	5260	5260	0
524	20241014	124200	108629440	5260	5260	5260	5260	0
525	20241014	124100	108629440	5260	5260	5260	5260	0
526	20241014	124000	108629440	5260	5260	5260	5260	0
527	20241014	123900	108629440	5260	5260	5260	5260	0
528	20241014	123800	108629440	5260	5260	5260	5260	19
529	20241014	123700	108529500	5260	5260	5260	5260	9
530	20241014	123600	108482160	5270	5270	5270	5270	0
531	20241014	123500	108482160	5270	5270	5270	5270	0
532	20241014	123400	108482160	5270	5270	5270	5270	18
533	20241014	123300	108387300	5270	5270	5270	5270	0
534	20241014	123200	108387300	5270	5270	5270	5270	0
535	20241014	123100	108387300	5270	5270	5270	5270	0
536	20241014	123000	108387300	5270	5270	5270	5270	0
537	20241014	122900	108387300	5270	5270	5270	5270	0
538	20241014	122800	108387300	5270	5270	5270	5270	400
539	20241014	122700	106279300	5300	5300	5300	5300	10
540	20241014	122600	106226300	5300	5300	5300	5300	0
541	20241014	122500	106226300	5300	5300	5300	5300	0
542	20241014	122400	106226300	5300	5280	5300	5280	196
543	20241014	122300	105190990	5270	5270	5270	5270	0
544	20241014	122200	105190990	5270	5280	5280	5270	10
545	20241014	122100	105138240	5280	5280	5280	5280	0
546	20241014	122000	105138240	5280	5280	5280	5280	0
547	20241014	121900	105138240	5280	5280	5280	5280	218
548	20241014	121800	103987200	5280	5280	5280	5280	0
549	20241014	121700	103987200	5280	5280	5280	5280	5
550	20241014	121600	103960800	5280	5280	5280	5280	50
551	20241014	121500	103696800	5270	5270	5270	5270	296
552	20241014	121400	102136880	5270	5270	5270	5270	5
553	20241014	121300	102110530	5270	5270	5270	5270	2
554	20241014	121200	102099990	5260	5260	5260	5260	8
555	20241014	121100	102057910	5280	5280	5280	5280	0
556	20241014	121000	102057910	5280	5270	5280	5270	30
557	20241014	120900	101899800	5250	5250	5250	5250	0
558	20241014	120800	101899800	5250	5250	5250	5250	25
559	20241014	120700	101768550	5260	5260	5260	5260	0
560	20241014	120600	101768550	5260	5260	5260	5260	22
561	20241014	120500	101652830	5270	5270	5270	5270	2
562	20241014	120400	101642290	5280	5280	5280	5280	0
563	20241014	120300	101642290	5280	5280	5280	5280	0
564	20241014	120200	101642290	5280	5280	5280	5280	0
565	20241014	120100	101642290	5280	5280	5280	5280	0
566	20241014	120000	101642290	5280	5280	5280	5280	0
567	20241014	115900	101642290	5280	5280	5280	5280	0
568	20241014	115800	101642290	5280	5280	5280	5280	200
569	20241014	115700	100586290	5260	5260	5260	5260	0
570	20241014	115600	100586290	5260	5260	5260	5260	0
571	20241014	115500	100586290	5260	5260	5260	5260	1
572	20241014	115400	100581030	5260	5260	5260	5260	0
573	20241014	115300	100581030	5260	5260	5260	5260	0
574	20241014	115200	100581030	5260	5260	5260	5260	0
575	20241014	115100	100581030	5260	5260	5260	5260	0
576	20241014	115000	100581030	5260	5260	5260	5260	0
577	20241014	114900	100581030	5260	5260	5260	5260	25
578	20241014	114800	100449530	5250	5250	5250	5250	0
579	20241014	114700	100449530	5250	5250	5250	5250	0
580	20241014	114600	100449530	5250	5250	5250	5250	0
581	20241014	114500	100449530	5250	5250	5250	5250	0
582	20241014	114400	100449530	5250	5250	5250	5250	0
583	20241014	114300	100449530	5250	5250	5250	5250	0
584	20241014	114200	100449530	5250	5250	5250	5250	300
585	20241014	114100	98874530	5250	5250	5250	5250	1
586	20241014	114000	98869280	5250	5250	5250	5250	0
587	20241014	113900	98869280	5250	5250	5250	5250	0
588	20241014	113800	98869280	5250	5250	5250	5250	0
589	20241014	113700	98869280	5250	5250	5250	5250	0
590	20241014	113600	98869280	5250	5250	5250	5250	0
591	20241014	113500	98869280	5250	5250	5250	5250	0
592	20241014	113400	98869280	5250	5250	5250	5250	0
593	20241014	113300	98869280	5250	5250	5250	5250	0
594	20241014	113200	98869280	5250	5270	5270	5250	20
595	20241014	113100	98764120	5270	5270	5270	5270	0
596	20241014	113000	98764120	5270	5270	5270	5270	0
597	20241014	112900	98764120	5270	5270	5270	5270	0
598	20241014	112800	98764120	5270	5270	5270	5270	10
599	20241014	112700	98711420	5270	5270	5270	5270	785
600	20241014	112600	94574470	5270	5270	5270	5270	0
601	20241014	112500	94574470	5270	5270	5270	5270	0
602	20241014	112400	94574470	5270	5270	5270	5270	0
603	20241014	112300	94574470	5270	5270	5270	5270	10
604	20241014	112200	94521770	5270	5270	5270	5270	170
605	20241014	112100	93625870	5280	5280	5280	5280	0
606	20241014	112000	93625870	5280	5280	5280	5280	1
607	20241014	111900	93620590	5290	5290	5290	5290	0
608	20241014	111800	93620590	5290	5290	5290	5290	0
609	20241014	111700	93620590	5290	5290	5290	5290	0
610	20241014	111600	93620590	5290	5290	5290	5290	0
611	20241014	111500	93620590	5290	5290	5290	5290	1
612	20241014	111400	93615300	5300	5300	5300	5300	1
613	20241014	111300	93610000	5300	5300	5300	5300	0
614	20241014	111200	93610000	5300	5300	5300	5300	0
615	20241014	111100	93610000	5300	5300	5300	5300	1
616	20241014	111000	93604700	5270	5270	5270	5270	0
617	20241014	110900	93604700	5270	5270	5270	5270	250
618	20241014	110800	92287200	5270	5270	5270	5270	0
619	20241014	110700	92287200	5270	5270	5270	5270	0
620	20241014	110600	92287200	5270	5270	5270	5270	0
621	20241014	110500	92287200	5270	5270	5270	5270	0
622	20241014	110400	92287200	5270	5270	5270	5270	0
623	20241014	110300	92287200	5270	5270	5270	5270	0
624	20241014	110200	92287200	5270	5270	5270	5270	0
625	20241014	110100	92287200	5270	5270	5270	5270	25
626	20241014	110000	92155450	5270	5270	5270	5270	0
627	20241014	105900	92155450	5270	5270	5270	5270	1
628	20241014	105800	92150180	5290	5290	5290	5290	0
629	20241014	105700	92150180	5290	5290	5290	5290	0
630	20241014	105600	92150180	5290	5250	5290	5250	34
631	20241014	105500	91971640	5270	5270	5270	5270	40
632	20241014	105400	91760840	5250	5250	5250	5250	0
633	20241014	105300	91760840	5250	5250	5250	5250	0
634	20241014	105200	91760840	5250	5250	5250	5250	1540
635	20241014	105100	83675840	5250	5280	5280	5250	22
636	20241014	105000	83560190	5260	5260	5260	5260	0
637	20241014	104900	83560190	5260	5260	5260	5260	0
638	20241014	104800	83560190	5260	5290	5290	5260	354
639	20241014	104700	81698120	5260	5260	5260	5260	35
640	20241014	104600	81514020	5260	5260	5260	5260	16
641	20241014	104500	81429860	5260	5280	5280	5260	35
642	20241014	104400	81245630	5300	5300	5300	5300	0
643	20241014	104300	81245630	5300	5260	5300	5260	75
644	20241014	104200	80851090	5300	5300	5300	5300	36
645	20241014	104100	80660290	5270	5270	5270	5270	0
646	20241014	104000	80660290	5270	5270	5270	5270	160
647	20241014	103900	79817090	5280	5280	5280	5280	0
648	20241014	103800	79817090	5280	5250	5280	5250	218
649	20241014	103700	78666080	5250	5250	5250	5250	0
650	20241014	103600	78666080	5250	5250	5250	5250	0
651	20241014	103500	78666080	5250	5260	5260	5250	293
652	20241014	103400	77126860	5280	5280	5280	5280	2
653	20241014	103300	77116300	5260	5260	5260	5260	176
654	20241014	103200	76190540	5260	5260	5260	5260	1
655	20241014	103100	76185280	5260	5260	5260	5260	5
656	20241014	103000	76158980	5260	5260	5260	5260	200
657	20241014	102900	75106980	5270	5270	5270	5270	30
658	20241014	102800	74948880	5260	5260	5260	5260	30
659	20241014	102700	74791080	5250	5270	5270	5250	1323
660	20241014	102600	67832450	5280	5280	5280	5280	202
661	20241014	102500	66765890	5300	5300	5300	5300	0
662	20241014	102400	66765890	5300	5300	5300	5300	690
663	20241014	102300	63108890	5280	5280	5280	5280	0
664	20241014	102200	63108890	5280	5280	5280	5280	0
665	20241014	102100	63108890	5280	5290	5290	5280	154
666	20241014	102000	62294590	5290	5290	5290	5290	1
667	20241014	101900	62289300	5290	5290	5290	5290	0
668	20241014	101800	62289300	5290	5290	5290	5290	11
669	20241014	101700	62231110	5290	5290	5290	5290	2
670	20241014	101600	62220530	5290	5290	5290	5290	0
671	20241014	101500	62220530	5290	5290	5290	5290	0
672	20241014	101400	62220530	5290	5290	5290	5290	0
673	20241014	101300	62220530	5290	5290	5290	5290	0
674	20241014	101200	62220530	5290	5290	5290	5290	0
675	20241014	101100	62220530	5290	5290	5290	5290	0
676	20241014	101000	62220530	5290	5290	5290	5290	0
677	20241014	100900	62220530	5290	5290	5290	5290	1
678	20241014	100800	62215240	5290	5290	5290	5290	0
679	20241014	100700	62215240	5290	5290	5290	5290	0
680	20241014	100600	62215240	5290	5290	5290	5290	0
681	20241014	100500	62215240	5290	5300	5300	5280	300
682	20241014	100400	60628980	5330	5330	5330	5330	0
683	20241014	100300	60628980	5330	5330	5330	5330	0
684	20241014	100200	60628980	5330	5330	5330	5330	1
685	20241014	100100	60623650	5290	5290	5290	5290	0
686	20241014	100000	60623650	5290	5290	5290	5290	0
687	20241014	095900	60623650	5290	5290	5290	5290	0
688	20241014	095800	60623650	5290	5290	5290	5290	0
689	20241014	095700	60623650	5290	5300	5300	5290	151
690	20241014	095600	59824680	5300	5340	5340	5300	37
691	20241014	095500	59628540	5300	5300	5300	5300	192
692	20241014	095400	58610940	5300	5310	5310	5300	13
693	20241014	095300	58541950	5310	5310	5310	5310	0
694	20241014	095200	58541950	5310	5310	5310	5310	10
695	20241014	095100	58488850	5320	5320	5320	5320	50
696	20241014	095000	58222850	5330	5330	5330	5330	0
697	20241014	094900	58222850	5330	5330	5330	5330	94
698	20241014	094800	57721830	5330	5320	5330	5320	36
699	20241014	094700	57529970	5330	5330	5330	5330	0
700	20241014	094600	57529970	5330	5330	5330	5330	25
701	20241014	094500	57396720	5330	5330	5330	5330	2
702	20241014	094400	57386060	5330	5300	5330	5290	150
703	20241014	094300	56588920	5300	5300	5300	5300	290
704	20241014	094200	55051920	5300	5330	5330	5300	21
705	20241014	094100	54940590	5300	5300	5300	5300	0
706	20241014	094000	54940590	5300	5300	5300	5300	0
707	20241014	093900	54940590	5300	5300	5300	5300	651
708	20241014	093800	51490290	5290	5290	5290	5290	81
709	20241014	093700	51061800	5330	5300	5330	5300	4
710	20241014	093600	51040510	5340	5340	5340	5340	0
711	20241014	093500	51040510	5340	5340	5340	5250	6070
712	20241014	093400	18991390	5350	5350	5350	5350	16
713	20241014	093300	18905790	5350	5350	5350	5350	24
714	20241014	093200	18777390	5340	5340	5340	5340	0
715	20241014	093100	18777390	5340	5340	5340	5340	24
716	20241014	093000	18649230	5340	5340	5340	5340	0
717	20241014	092900	18649230	5340	5340	5340	5340	0
718	20241014	092800	18649230	5340	5340	5340	5340	0
719	20241014	092700	18649230	5340	5340	5340	5340	18
720	20241014	092600	18553110	5340	5340	5340	5340	210
721	20241014	092500	17431710	5340	5340	5340	5340	108
722	20241014	092400	16854990	5320	5320	5320	5320	25
723	20241014	092300	16721990	5320	5320	5320	5320	30
724	20241014	092200	16562390	5340	5340	5340	5340	0
725	20241014	092100	16562390	5340	5340	5340	5340	2
726	20241014	092000	16551710	5340	5330	5340	5330	16
727	20241014	091900	16466420	5320	5320	5320	5320	35
728	20241014	091800	16280220	5320	5330	5330	5320	25
729	20241014	091700	16147120	5320	5320	5320	5320	19
730	20241014	091600	16046040	5330	5330	5330	5330	3
731	20241014	091500	16030050	5320	5320	5320	5320	0
732	20241014	091400	16030050	5320	5320	5320	5320	0
733	20241014	091300	16030050	5320	5320	5320	5320	1
734	20241014	091200	16024730	5340	5340	5340	5340	0
735	20241014	091100	16024730	5340	5340	5340	5340	10
736	20241014	091000	15971330	5350	5350	5350	5350	0
737	20241014	090900	15971330	5350	5360	5360	5350	564
738	20241014	090800	12952930	5370	5370	5370	5370	204
739	20241014	090700	11857450	5400	5390	5400	5390	201
740	20241014	090600	10774040	5390	5380	5390	5380	2
741	20241014	090500	10763270	5390	5390	5390	5390	0
742	20241014	090400	10763270	5390	5390	5390	5390	1
743	20241014	090300	10757880	5390	5380	5390	5380	4
744	20241014	090200	10736350	5380	5340	5380	5310	110
745	20241014	090100	10150950	5390	5390	5390	5390	1
746	20241014	090000	10145560	5330	5300	5330	5300	1895