KissMeData/033500/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191600	700078500	11520	11520	11520	11520	2500
3	20241017	191500	700078500	11520	11520	11520	11520	0
4	20241017	191400	700078500	11520	11520	11520	11520	0
5	20241017	191300	700078500	11520	11520	11520	11520	0
6	20241017	191200	700078500	11520	11520	11520	11520	0
7	20241017	191100	700078500	11520	11520	11520	11520	0
8	20241017	191000	700078500	11520	11520	11520	11520	0
9	20241017	190900	700078500	11520	11520	11520	11520	0
10	20241017	190800	700078500	11520	11520	11520	11520	0
11	20241017	190700	700078500	11520	11520	11520	11520	0
12	20241017	190600	700078500	11520	11520	11520	11520	0
13	20241017	190500	700078500	11520	11520	11520	11520	0
14	20241017	190400	700078500	11520	11520	11520	11520	0
15	20241017	190300	700078500	11520	11520	11520	11520	0
16	20241017	190200	700078500	11520	11520	11520	11520	0
17	20241017	190100	700078500	11520	11520	11520	11520	0
18	20241017	190000	700078500	11520	11520	11520	11520	0
19	20241017	185900	700078500	11520	11520	11520	11520	0
20	20241017	185800	700078500	11520	11520	11520	11520	0
21	20241017	185700	700078500	11520	11520	11520	11520	0
22	20241017	185600	700078500	11520	11520	11520	11520	0
23	20241017	185500	700078500	11520	11520	11520	11520	0
24	20241017	185400	700078500	11520	11520	11520	11520	0
25	20241017	185300	700078500	11520	11520	11520	11520	0
26	20241017	185200	700078500	11520	11520	11520	11520	0
27	20241017	185100	700078500	11520	11520	11520	11520	0
28	20241017	185000	700078500	11520	11520	11520	11520	0
29	20241017	184900	700078500	11520	11520	11520	11520	0
30	20241017	184800	700078500	11520	11520	11520	11520	0
31	20241017	184700	700078500	11520	11520	11520	11520	0
32	20241017	184600	700078500	11520	11520	11520	11520	2500
33	20241017	184500	700078500	11520	11520	11520	11520	0
34	20241017	184400	700078500	11520	11520	11520	11520	0
35	20241017	184300	700078500	11520	11520	11520	11520	0
36	20241017	184200	700078500	11520	11520	11520	11520	0
37	20241017	184100	700078500	11520	11520	11520	11520	0
38	20241017	184000	700078500	11520	11520	11520	11520	0
39	20241017	183900	700078500	11520	11520	11520	11520	0
40	20241017	183800	700078500	11520	11520	11520	11520	0
41	20241017	183700	700078500	11520	11520	11520	11520	0
42	20241017	183600	700078500	11520	11520	11520	11520	0
43	20241017	183500	700078500	11520	11520	11520	11520	0
44	20241017	183400	700078500	11520	11520	11520	11520	0
45	20241017	183300	700078500	11520	11520	11520	11520	0
46	20241017	183200	700078500	11520	11520	11520	11520	0
47	20241017	183100	700078500	11520	11520	11520	11520	0
48	20241017	183000	700078500	11520	11520	11520	11520	0
49	20241017	182900	700078500	11520	11520	11520	11520	0
50	20241017	182800	700078500	11520	11520	11520	11520	0
51	20241017	182700	700078500	11520	11520	11520	11520	0
52	20241017	182600	700078500	11520	11520	11520	11520	0
53	20241017	182500	700078500	11520	11520	11520	11520	0
54	20241017	182400	700078500	11520	11520	11520	11520	0
55	20241017	182300	700078500	11520	11520	11520	11520	0
56	20241017	182200	700078500	11520	11520	11520	11520	0
57	20241017	182100	700078500	11520	11520	11520	11520	0
58	20241017	182000	700078500	11520	11520	11520	11520	0
59	20241017	181900	700078500	11520	11520	11520	11520	0
60	20241017	181800	700078500	11520	11520	11520	11520	0
61	20241017	181700	700078500	11520	11520	11520	11520	0
62	20241017	181600	700078500	11520	11520	11520	11520	2500
63	20241017	181500	700078500	11520	11520	11520	11520	0
64	20241017	181400	700078500	11520	11520	11520	11520	0
65	20241017	181300	700078500	11520	11520	11520	11520	0
66	20241017	181200	700078500	11520	11520	11520	11520	0
67	20241017	181100	700078500	11520	11520	11520	11520	0
68	20241017	181000	700078500	11520	11520	11520	11520	0
69	20241017	180900	700078500	11520	11520	11520	11520	0
70	20241017	180800	700078500	11520	11520	11520	11520	0
71	20241017	180700	700078500	11520	11520	11520	11520	0
72	20241017	180600	700078500	11520	11520	11520	11520	0
73	20241017	180500	700078500	11520	11520	11520	11520	0
74	20241017	180400	700078500	11520	11520	11520	11520	0
75	20241017	180300	700078500	11520	11520	11520	11520	0
76	20241017	180200	700078500	11520	11520	11520	11520	0
77	20241017	180100	700078500	11520	11520	11520	11520	0
78	20241017	180000	700078500	11520	11520	11520	11520	0
79	20241017	175900	700078500	11520	11520	11520	11520	0
80	20241017	175800	700078500	11520	11520	11520	11520	0
81	20241017	175700	700078500	11520	11520	11520	11520	0
82	20241017	175600	700078500	11520	11520	11520	11520	0
83	20241017	175500	700078500	11520	11520	11520	11520	0
84	20241017	175400	700078500	11520	11520	11520	11520	0
85	20241017	175300	700078500	11520	11520	11520	11520	0
86	20241017	175200	700078500	11520	11520	11520	11520	0
87	20241017	175100	700078500	11520	11520	11520	11520	0
88	20241017	175000	700078500	11520	11520	11520	11520	0
89	20241017	174900	700078500	11520	11520	11520	11520	0
90	20241017	174800	700078500	11520	11520	11520	11520	0
91	20241017	174700	700078500	11520	11520	11520	11520	0
92	20241017	174600	700078500	11520	11520	11520	11520	2500
93	20241017	174500	700078500	11520	11520	11520	11520	0
94	20241017	174400	700078500	11520	11520	11520	11520	0
95	20241017	174300	700078500	11520	11520	11520	11520	0
96	20241017	174200	700078500	11520	11520	11520	11520	0
97	20241017	174100	700078500	11520	11520	11520	11520	0
98	20241017	174000	700078500	11520	11520	11520	11520	0
99	20241017	173900	700078500	11520	11520	11520	11520	0
100	20241017	173800	700078500	11520	11520	11520	11520	0
101	20241017	173700	700078500	11520	11520	11520	11520	0
102	20241017	173600	700078500	11520	11520	11520	11520	0
103	20241017	173500	700078500	11520	11520	11520	11520	0
104	20241017	173400	700078500	11520	11520	11520	11520	0
105	20241017	173300	700078500	11520	11520	11520	11520	0
106	20241017	173200	700078500	11520	11520	11520	11520	0
107	20241017	173100	700078500	11520	11520	11520	11520	0
108	20241017	173000	700078500	11520	11520	11520	11520	0
109	20241017	172900	700078500	11520	11520	11520	11520	0
110	20241017	172800	700078500	11520	11520	11520	11520	0
111	20241017	172700	700078500	11520	11520	11520	11520	0
112	20241017	172600	700078500	11520	11520	11520	11520	0
113	20241017	172500	700078500	11520	11520	11520	11520	0
114	20241017	172400	700078500	11520	11520	11520	11520	0
115	20241017	172300	700078500	11520	11520	11520	11520	0
116	20241017	172200	700078500	11520	11520	11520	11520	0
117	20241017	172100	700078500	11520	11520	11520	11520	0
118	20241017	172000	700078500	11520	11520	11520	11520	0
119	20241017	171900	700078500	11520	11520	11520	11520	0
120	20241017	171800	700078500	11520	11520	11520	11520	0
121	20241017	171700	700078500	11520	11520	11520	11520	0
122	20241017	171600	700078500	11520	11520	11520	11520	2500
123	20241017	171500	700078500	11520	11520	11520	11520	0
124	20241017	171400	700078500	11520	11520	11520	11520	0
125	20241017	171300	700078500	11520	11520	11520	11520	0
126	20241017	171200	700078500	11520	11520	11520	11520	0
127	20241017	171100	700078500	11520	11520	11520	11520	0
128	20241017	171000	700078500	11520	11520	11520	11520	0
129	20241017	170900	700078500	11520	11520	11520	11520	0
130	20241017	170800	700078500	11520	11520	11520	11520	0
131	20241017	170700	700078500	11520	11520	11520	11520	0
132	20241017	170600	700078500	11520	11520	11520	11520	0
133	20241017	170500	700078500	11520	11520	11520	11520	0
134	20241017	170400	700078500	11520	11520	11520	11520	0
135	20241017	170300	700078500	11520	11520	11520	11520	0
136	20241017	170200	700078500	11520	11520	11520	11520	0
137	20241017	170100	700078500	11520	11520	11520	11520	0
138	20241017	170000	700078500	11520	11520	11520	11520	0
139	20241017	165900	700078500	11520	11520	11520	11520	0
140	20241017	165800	700078500	11520	11520	11520	11520	0
141	20241017	165700	700078500	11520	11520	11520	11520	0
142	20241017	165600	700078500	11520	11520	11520	11520	0
143	20241017	165500	700078500	11520	11520	11520	11520	0
144	20241017	165400	700078500	11520	11520	11520	11520	0
145	20241017	165300	700078500	11520	11520	11520	11520	0
146	20241017	165200	700078500	11520	11520	11520	11520	0
147	20241017	165100	700078500	11520	11520	11520	11520	0
148	20241017	165000	700078500	11520	11520	11520	11520	0
149	20241017	164900	700078500	11520	11520	11520	11520	0
150	20241017	164800	700078500	11520	11520	11520	11520	0
151	20241017	164700	700078500	11520	11520	11520	11520	0
152	20241017	164600	700078500	11520	11520	11520	11520	2500
153	20241017	164500	700078500	11520	11520	11520	11520	0
154	20241017	164400	700078500	11520	11520	11520	11520	0
155	20241017	164300	700078500	11520	11520	11520	11520	0
156	20241017	164200	700078500	11520	11520	11520	11520	0
157	20241017	164100	700078500	11520	11520	11520	11520	0
158	20241017	164000	700078500	11520	11520	11520	11520	0
159	20241017	163900	700078500	11520	11520	11520	11520	0
160	20241017	163800	700078500	11520	11520	11520	11520	0
161	20241017	163700	700078500	11520	11520	11520	11520	0
162	20241017	163600	700078500	11520	11520	11520	11520	0
163	20241017	163500	700078500	11520	11520	11520	11520	0
164	20241017	163400	700078500	11520	11520	11520	11520	0
165	20241017	163300	700078500	11520	11520	11520	11520	0
166	20241017	163200	700078500	11520	11520	11520	11520	0
167	20241017	163100	700078500	11520	11520	11520	11520	0
168	20241017	163000	700078500	11520	11520	11520	11520	0
169	20241017	162900	700078500	11520	11520	11520	11520	0
170	20241017	162800	700078500	11520	11520	11520	11520	0
171	20241017	162700	700078500	11520	11520	11520	11520	0
172	20241017	162600	700078500	11520	11520	11520	11520	0
173	20241017	162500	700078500	11520	11520	11520	11520	0
174	20241017	162400	700078500	11520	11520	11520	11520	0
175	20241017	162300	700078500	11520	11520	11520	11520	0
176	20241017	162200	700078500	11520	11520	11520	11520	0
177	20241017	162100	700078500	11520	11520	11520	11520	0
178	20241017	162000	700078500	11520	11520	11520	11520	0
179	20241017	161900	700078500	11520	11520	11520	11520	0
180	20241017	161800	700078500	11520	11520	11520	11520	0
181	20241017	161700	700078500	11520	11520	11520	11520	0
182	20241017	161600	700078500	11520	11520	11520	11520	2500
183	20241017	161500	700078500	11520	11520	11520	11520	0
184	20241017	161400	700078500	11520	11520	11520	11520	0
185	20241017	161300	700078500	11520	11520	11520	11520	0
186	20241017	161200	700078500	11520	11520	11520	11520	0
187	20241017	161100	700078500	11520	11520	11520	11520	0
188	20241017	161000	700078500	11520	11520	11520	11520	0
189	20241017	160900	700078500	11520	11520	11520	11520	0
190	20241017	160800	700078500	11520	11520	11520	11520	0
191	20241017	160700	700078500	11520	11520	11520	11520	0
192	20241017	160600	700078500	11520	11520	11520	11520	0
193	20241017	160500	700078500	11520	11520	11520	11520	0
194	20241017	160400	700078500	11520	11520	11520	11520	0
195	20241017	160300	700078500	11520	11520	11520	11520	0
196	20241017	160200	700078500	11520	11520	11520	11520	0
197	20241017	160100	700078500	11520	11520	11520	11520	0
198	20241017	160000	700078500	11520	11520	11520	11520	0
199	20241017	155900	700078500	11520	11520	11520	11520	0
200	20241017	155800	700078500	11520	11520	11520	11520	0
201	20241017	155700	700078500	11520	11520	11520	11520	0
202	20241017	155600	700078500	11520	11520	11520	11520	0
203	20241017	155500	700078500	11520	11520	11520	11520	0
204	20241017	155400	700078500	11520	11520	11520	11520	0
205	20241017	155300	700078500	11520	11520	11520	11520	0
206	20241017	155200	700078500	11520	11520	11520	11520	0
207	20241017	155100	700078500	11520	11520	11520	11520	0
208	20241017	155000	700078500	11520	11520	11520	11520	0
209	20241017	154900	700078500	11520	11520	11520	11520	0
210	20241017	154800	700078500	11520	11520	11520	11520	0
211	20241017	154700	700078500	11520	11520	11520	11520	0
212	20241017	154600	700078500	11520	11520	11520	11520	2500
213	20241017	154500	700078500	11520	11520	11520	11520	0
214	20241017	154400	700078500	11520	11520	11520	11520	0
215	20241017	154300	700078500	11520	11520	11520	11520	0
216	20241017	154200	700078500	11520	11520	11520	11520	0
217	20241017	154100	700078500	11520	11520	11520	11520	0
218	20241017	154000	700078500	11520	11520	11520	11520	0
219	20241017	153900	700078500	11520	11520	11520	11520	0
220	20241017	153800	700078500	11520	11520	11520	11520	0
221	20241017	153700	700078500	11520	11520	11520	11520	0
222	20241017	153600	700078500	11520	11520	11520	11520	0
223	20241017	153500	700078500	11520	11520	11520	11520	0
224	20241017	153400	700078500	11520	11520	11520	11520	0
225	20241017	153300	700078500	11520	11520	11520	11520	0
226	20241017	153200	700078500	11520	11520	11520	11520	0
227	20241017	153100	700078500	11520	11520	11520	11520	0
228	20241017	153000	700078500	11520	11520	11520	11520	2500
229	20241017	152900	671278500	11520	11520	11520	11520	0
230	20241017	152800	671278500	11520	11520	11520	11520	0
231	20241017	152700	671278500	11520	11520	11520	11520	0
232	20241017	152600	671278500	11520	11520	11520	11520	0
233	20241017	152500	671278500	11520	11520	11520	11520	0
234	20241017	152400	671278500	11520	11520	11520	11520	0
235	20241017	152300	671278500	11520	11520	11520	11520	0
236	20241017	152200	671278500	11520	11520	11520	11520	0
237	20241017	152100	671278500	11520	11520	11520	11520	0
238	20241017	152000	671278500	11520	11520	11520	11520	0
239	20241017	151900	671278500	11520	11520	11520	11510	193
240	20241017	151800	669056890	11520	11530	11530	11520	422
241	20241017	151700	664194580	11530	11530	11540	11530	133
242	20241017	151600	662661050	11540	11540	11540	11540	67
243	20241017	151500	661887870	11550	11550	11550	11550	13
244	20241017	151400	661737720	11550	11550	11550	11550	8
245	20241017	151300	661645320	11550	11550	11550	11550	57
246	20241017	151200	660986970	11550	11550	11550	11550	86
247	20241017	151100	659993670	11550	11550	11550	11550	3
248	20241017	151000	659959020	11550	11540	11550	11540	15
249	20241017	150900	659785860	11540	11530	11540	11530	8
250	20241017	150800	659693590	11540	11540	11540	11540	87
251	20241017	150700	658689610	11540	11520	11550	11520	398
252	20241017	150600	654098790	11520	11530	11530	11520	1335
253	20241017	150500	638717890	11530	11540	11550	11530	149
254	20241017	150400	636997170	11550	11540	11550	11540	394
255	20241017	150300	632450370	11540	11540	11540	11540	4
256	20241017	150200	632404210	11530	11540	11540	11530	8
257	20241017	150100	632311900	11520	11540	11560	11520	92
258	20241017	150000	631250270	11540	11540	11540	11540	0
259	20241017	145900	631250270	11540	11540	11540	11520	529
260	20241017	145800	625154490	11540	11540	11540	11540	5
261	20241017	145700	625096790	11540	11540	11540	11540	14
262	20241017	145600	624935230	11540	11540	11540	11540	39
263	20241017	145500	624485170	11550	11550	11550	11540	1595
264	20241017	145400	606078730	11550	11550	11550	11550	102
265	20241017	145300	604900630	11550	11550	11550	11550	3
266	20241017	145200	604865980	11560	11550	11560	11550	38
267	20241017	145100	604426780	11550	11550	11550	11550	4
268	20241017	145000	604380580	11550	11560	11560	11550	181
269	20241017	144900	602289900	11560	11560	11560	11560	24
270	20241017	144800	602012460	11560	11560	11560	11560	3
271	20241017	144700	601977780	11560	11560	11560	11560	4
272	20241017	144600	601931540	11560	11560	11560	11560	3
273	20241017	144500	601896860	11560	11560	11560	11560	0
274	20241017	144400	601896860	11560	11560	11560	11560	4
275	20241017	144300	601850620	11550	11550	11550	11550	93
276	20241017	144200	600776470	11550	11550	11550	11550	5
277	20241017	144100	600718720	11550	11550	11550	11540	666
278	20241017	144000	593026430	11560	11550	11560	11550	68
279	20241017	143900	592240780	11560	11560	11560	11560	436
280	20241017	143800	587200620	11570	11570	11570	11570	3
281	20241017	143700	587165910	11570	11570	11570	11570	4
282	20241017	143600	587119630	11570	11560	11570	11560	22
283	20241017	143500	586865270	11570	11560	11570	11560	179
284	20241017	143400	584796000	11560	11560	11560	11560	103
285	20241017	143300	583605320	11560	11560	11560	11560	262
286	20241017	143200	580576600	11560	11550	11560	11550	23
287	20241017	143100	580310890	11560	11560	11560	11560	3
288	20241017	143000	580276210	11560	11560	11560	11560	4
289	20241017	142900	580229970	11560	11560	11560	11560	4
290	20241017	142800	580183730	11560	11560	11560	11560	3
291	20241017	142700	580149050	11550	11560	11560	11550	104
292	20241017	142600	578947810	11560	11560	11560	11560	23
293	20241017	142500	578681930	11560	11560	11560	11560	5
294	20241017	142400	578624130	11550	11550	11550	11550	285
295	20241017	142300	575332380	11540	11550	11550	11540	24
296	20241017	142200	575055380	11550	11550	11550	11550	59
297	20241017	142100	574373930	11550	11550	11550	11550	3
298	20241017	142000	574339280	11550	11550	11550	11550	4
299	20241017	141900	574293080	11550	11550	11550	11550	3
300	20241017	141800	574258430	11550	11550	11550	11550	1004
301	20241017	141700	562662230	11550	11540	11550	11540	93
302	20241017	141600	561588900	11540	11550	11550	11540	101
303	20241017	141500	560423320	11540	11550	11550	11540	14
304	20241017	141400	560261720	11550	11540	11550	11540	371
305	20241017	141300	555980370	11540	11540	11540	11540	3
306	20241017	141200	555945750	11540	11540	11540	11540	6
307	20241017	141100	555876510	11540	11540	11540	11540	12
308	20241017	141000	555738030	11540	11530	11540	11530	49
309	20241017	140900	555173020	11540	11540	11540	11540	3
310	20241017	140800	555138400	11540	11540	11540	11540	4
311	20241017	140700	555092240	11540	11540	11540	11540	30
312	20241017	140600	554746040	11540	11540	11540	11540	23
313	20241017	140500	554480620	11540	11540	11540	11540	4
314	20241017	140400	554434460	11540	11540	11540	11540	3
315	20241017	140300	554399840	11540	11540	11540	11540	4
316	20241017	140200	554353680	11540	11540	11540	11540	51
317	20241017	140100	553765140	11550	11540	11550	11540	54
318	20241017	140000	553141940	11550	11550	11550	11550	4
319	20241017	135900	553095740	11550	11550	11550	11550	3
320	20241017	135800	553061090	11550	11550	11550	11550	4
321	20241017	135700	553014890	11550	11550	11550	11550	3
322	20241017	135600	552980240	11550	11550	11550	11550	82
323	20241017	135500	552033140	11550	11540	11550	11540	817
324	20241017	135400	542596810	11540	11530	11550	11530	93
325	20241017	135300	541524400	11530	11530	11530	11530	0
326	20241017	135200	541524400	11530	11530	11530	11510	331
327	20241017	135100	537714180	11540	11550	11550	11540	37
328	20241017	135000	537287160	11550	11550	11550	11550	26
329	20241017	134900	536986860	11550	11550	11550	11550	4
330	20241017	134800	536940660	11540	11550	11550	11540	103
331	20241017	134700	535752010	11540	11540	11550	11540	14
332	20241017	134600	535590410	11550	11550	11550	11550	4
333	20241017	134500	535544210	11550	11550	11550	11550	475
334	20241017	134400	530057960	11540	11550	11550	11540	21
335	20241017	134300	529815580	11550	11550	11550	11550	0
336	20241017	134200	529815580	11550	11540	11550	11540	19
337	20241017	134100	529596290	11550	11550	11550	11550	4
338	20241017	134000	529550090	11550	11530	11550	11530	901
339	20241017	133900	519153010	11530	11530	11530	11530	20
340	20241017	133800	518922410	11530	11530	11530	11530	7
341	20241017	133700	518841700	11530	11530	11530	11530	0
342	20241017	133600	518841700	11530	11530	11530	11530	94
343	20241017	133500	517757880	11530	11530	11530	11530	2
344	20241017	133400	517734820	11520	11520	11520	11520	5
345	20241017	133300	517677220	11540	11540	11540	11540	0
346	20241017	133200	517677220	11540	11520	11540	11520	100
347	20241017	133100	516524230	11510	11510	11510	11510	0
348	20241017	133000	516524230	11510	11510	11510	11510	348
349	20241017	132900	512518750	11500	11510	11510	11500	31
350	20241017	132800	512161950	11510	11510	11510	11510	0
351	20241017	132700	512161950	11510	11510	11510	11510	13
352	20241017	132600	512012320	11510	11510	11510	11510	488
353	20241017	132500	506395440	11510	11510	11510	11510	20
354	20241017	132400	506165240	11510	11510	11510	11510	20
355	20241017	132300	505935040	11510	11510	11510	11510	4
356	20241017	132200	505889000	11510	11510	11510	11510	0
357	20241017	132100	505889000	11510	11510	11510	11510	0
358	20241017	132000	505889000	11510	11510	11510	11510	0
359	20241017	131900	505889000	11510	11510	11510	11510	0
360	20241017	131800	505889000	11510	11510	11510	11510	79
361	20241017	131700	504979710	11520	11520	11520	11520	0
362	20241017	131600	504979710	11520	11520	11520	11520	2
363	20241017	131500	504956670	11520	11520	11520	11520	5
364	20241017	131400	504899070	11510	11510	11510	11510	0
365	20241017	131300	504899070	11510	11510	11510	11510	0
366	20241017	131200	504899070	11510	11510	11510	11510	0
367	20241017	131100	504899070	11510	11510	11510	11510	0
368	20241017	131000	504899070	11510	11510	11510	11510	6
369	20241017	130900	504830010	11510	11510	11510	11510	0
370	20241017	130800	504830010	11510	11520	11540	11510	110
371	20241017	130700	503562600	11510	11510	11510	11510	0
372	20241017	130600	503562600	11510	11510	11510	11510	0
373	20241017	130500	503562600	11510	11510	11510	11510	0
374	20241017	130400	503562600	11510	11510	11510	11510	0
375	20241017	130300	503562600	11510	11510	11510	11510	0
376	20241017	130200	503562600	11510	11510	11510	11510	29
377	20241017	130100	503228810	11500	11510	11510	11500	11
378	20241017	130000	503102240	11510	11510	11510	11510	1
379	20241017	125900	503090730	11510	11510	11510	11510	3
380	20241017	125800	503056200	11510	11510	11510	11510	126
381	20241017	125700	501605940	11510	11510	11510	11510	5
382	20241017	125600	501548390	11510	11510	11510	11510	525
383	20241017	125500	495505640	11520	11520	11520	11520	86
384	20241017	125400	494514920	11520	11520	11520	11520	83
385	20241017	125300	493558760	11520	11520	11520	11520	57
386	20241017	125200	492902120	11520	11520	11520	11520	56
387	20241017	125100	492257000	11520	11520	11520	11520	0
388	20241017	125000	492257000	11520	11520	11520	11520	0
389	20241017	124900	492257000	11520	11520	11520	11520	0
390	20241017	124800	492257000	11520	11520	11520	11520	0
391	20241017	124700	492257000	11520	11520	11520	11520	9
392	20241017	124600	492153320	11520	11520	11520	11520	325
393	20241017	124500	488409320	11520	11520	11520	11520	0
394	20241017	124400	488409320	11520	11520	11520	11520	0
395	20241017	124300	488409320	11520	11530	11530	11520	187
396	20241017	124200	486254910	11530	11530	11530	11530	0
397	20241017	124100	486254910	11530	11530	11530	11530	10
398	20241017	124000	486139610	11530	11530	11530	11530	122
399	20241017	123900	484732950	11550	11540	11550	11540	3
400	20241017	123800	484698310	11550	11540	11550	11540	58
401	20241017	123700	484028440	11550	11540	11550	11540	37
402	20241017	123600	483601400	11540	11540	11540	11540	30
403	20241017	123500	483255200	11540	11540	11540	11540	0
404	20241017	123400	483255200	11540	11540	11540	11540	1
405	20241017	123300	483243660	11540	11540	11540	11540	7
406	20241017	123200	483162880	11540	11540	11540	11540	235
407	20241017	123100	480450980	11540	11540	11540	11540	0
408	20241017	123000	480450980	11540	11540	11540	11540	115
409	20241017	122900	479123880	11530	11530	11530	11530	167
410	20241017	122800	477198370	11530	11530	11530	11530	0
411	20241017	122700	477198370	11530	11530	11530	11530	0
412	20241017	122600	477198370	11530	11530	11530	11530	0
413	20241017	122500	477198370	11530	11530	11530	11530	2
414	20241017	122400	477175310	11530	11530	11530	11530	14
415	20241017	122300	477013890	11530	11530	11530	11530	3
416	20241017	122200	476979300	11520	11520	11520	11520	10
417	20241017	122100	476864100	11530	11530	11530	11530	3
418	20241017	122000	476829510	11530	11530	11530	11530	0
419	20241017	121900	476829510	11530	11540	11540	11530	26
420	20241017	121800	476529640	11540	11540	11540	11530	13
421	20241017	121700	476379720	11530	11530	11530	11530	0
422	20241017	121600	476379720	11530	11530	11530	11530	0
423	20241017	121500	476379720	11530	11530	11530	11530	0
424	20241017	121400	476379720	11530	11530	11540	11530	166
425	20241017	121300	474465150	11530	11530	11530	11530	30
426	20241017	121200	474119250	11530	11530	11530	11530	11
427	20241017	121100	473992420	11530	11530	11530	11530	103
428	20241017	121000	472804830	11530	11530	11530	11530	50
429	20241017	120900	472228330	11520	11520	11520	11520	0
430	20241017	120800	472228330	11520	11520	11520	11520	0
431	20241017	120700	472228330	11520	11520	11520	11520	293
432	20241017	120600	468852970	11520	11520	11520	11520	0
433	20241017	120500	468852970	11520	11520	11520	11520	2
434	20241017	120400	468829930	11510	11510	11510	11510	9
435	20241017	120300	468726340	11520	11520	11520	11520	0
436	20241017	120200	468726340	11520	11530	11540	11520	32
437	20241017	120100	468357670	11510	11510	11510	11510	0
438	20241017	120000	468357670	11510	11510	11510	11510	38
439	20241017	115900	467920290	11500	11500	11500	11500	0
440	20241017	115800	467920290	11500	11500	11500	11500	0
441	20241017	115700	467920290	11500	11500	11500	11500	0
442	20241017	115600	467920290	11500	11500	11500	11500	0
443	20241017	115500	467920290	11500	11490	11500	11490	4
444	20241017	115400	467874300	11500	11500	11500	11500	5
445	20241017	115300	467816800	11490	11490	11490	11490	34
446	20241017	115200	467426140	11490	11490	11490	11490	0
447	20241017	115100	467426140	11490	11480	11490	11480	102
448	20241017	115000	466254170	11480	11480	11480	11480	0
449	20241017	114900	466254170	11480	11490	11490	11480	100
450	20241017	114800	465106130	11490	11490	11490	11490	156
451	20241017	114700	463313690	11500	11500	11500	11500	0
452	20241017	114600	463313690	11500	11500	11500	11500	0
453	20241017	114500	463313690	11500	11500	11500	11500	0
454	20241017	114400	463313690	11500	11500	11500	11500	1
455	20241017	114300	463302190	11500	11500	11500	11500	140
456	20241017	114200	461692190	11500	11500	11500	11500	10
457	20241017	114100	461577190	11500	11500	11500	11500	80
458	20241017	114000	460657190	11520	11510	11520	11510	137
459	20241017	113900	459080310	11510	11510	11510	11510	0
460	20241017	113800	459080310	11510	11510	11510	11510	0
461	20241017	113700	459080310	11510	11510	11510	11510	0
462	20241017	113600	459080310	11510	11520	11520	11510	21
463	20241017	113500	458838400	11520	11520	11520	11520	0
464	20241017	113400	458838400	11520	11520	11520	11520	0
465	20241017	113300	458838400	11520	11530	11530	11520	4
466	20241017	113200	458792310	11520	11530	11540	11520	702
467	20241017	113100	450692250	11530	11520	11530	11520	99
468	20241017	113000	449551460	11510	11510	11510	11510	0
469	20241017	112900	449551460	11510	11510	11510	11510	1
470	20241017	112800	449539950	11520	11500	11520	11500	151
471	20241017	112700	447803430	11500	11500	11500	11500	200
472	20241017	112600	445503430	11480	11480	11480	11480	0
473	20241017	112500	445503430	11480	11480	11480	11480	0
474	20241017	112400	445503430	11480	11490	11490	11480	267
475	20241017	112300	442438240	11500	11500	11500	11500	2
476	20241017	112200	442415240	11500	11500	11500	11500	0
477	20241017	112100	442415240	11500	11500	11500	11500	20
478	20241017	112000	442185240	11500	11500	11500	11500	0
479	20241017	111900	442185240	11500	11500	11500	11500	0
480	20241017	111800	442185240	11500	11500	11510	11490	45
481	20241017	111700	441667420	11500	11500	11500	11500	13
482	20241017	111600	441517920	11500	11500	11500	11500	0
483	20241017	111500	441517920	11500	11500	11500	11500	0
484	20241017	111400	441517920	11500	11480	11500	11480	1299
485	20241017	111300	426605380	11490	11490	11490	11490	336
486	20241017	111200	422744740	11490	11490	11490	11490	0
487	20241017	111100	422744740	11490	11490	11490	11490	0
488	20241017	111000	422744740	11490	11510	11510	11490	81
489	20241017	110900	421813520	11510	11510	11510	11500	103
490	20241017	110800	420628990	11510	11510	11510	11510	372
491	20241017	110700	416347270	11510	11510	11510	11510	534
492	20241017	110600	410200930	11510	11510	11510	11510	1
493	20241017	110500	410189420	11500	11500	11500	11500	100
494	20241017	110400	409039420	11510	11510	11510	11510	0
495	20241017	110300	409039420	11510	11510	11510	11510	4
496	20241017	110200	408993380	11510	11510	11510	11510	1
497	20241017	110100	408981870	11510	11510	11510	11510	1
498	20241017	110000	408970360	11510	11510	11510	11510	4
499	20241017	105900	408924320	11500	11510	11510	11500	42
500	20241017	105800	408441270	11510	11510	11510	11510	42
501	20241017	105700	407957850	11500	11500	11500	11500	15
502	20241017	105600	407785350	11510	11500	11510	11500	201
503	20241017	105500	405473840	11510	11510	11510	11510	0
504	20241017	105400	405473840	11510	11510	11510	11510	4
505	20241017	105300	405427800	11510	11510	11510	11510	0
506	20241017	105200	405427800	11510	11510	11510	11510	0
507	20241017	105100	405427800	11510	11510	11510	11510	96
508	20241017	105000	404322840	11510	11510	11510	11510	0
509	20241017	104900	404322840	11510	11510	11510	11510	8
510	20241017	104800	404230760	11510	11510	11510	11510	1
511	20241017	104700	404219250	11510	11520	11520	11510	621
512	20241017	104600	397070920	11530	11520	11540	11520	106
513	20241017	104500	395849730	11520	11520	11520	11520	1
514	20241017	104400	395838210	11530	11530	11530	11530	89
515	20241017	104300	394812040	11530	11530	11530	11530	0
516	20241017	104200	394812040	11530	11530	11530	11530	0
517	20241017	104100	394812040	11530	11530	11530	11530	30
518	20241017	104000	394466140	11530	11530	11530	11530	0
519	20241017	103900	394466140	11530	11530	11530	11530	53
520	20241017	103800	393855050	11560	11560	11560	11560	0
521	20241017	103700	393855050	11560	11540	11570	11540	4
522	20241017	103600	393808830	11560	11540	11560	11540	2
523	20241017	103500	393785730	11560	11540	11570	11540	10
524	20241017	103400	393670210	11550	11550	11550	11550	0
525	20241017	103300	393670210	11550	11540	11550	11540	3
526	20241017	103200	393635570	11550	11550	11550	11540	9
527	20241017	103100	393531650	11550	11540	11550	11540	6
528	20241017	103000	393462380	11530	11530	11530	11530	0
529	20241017	102900	393462380	11530	11530	11530	11530	0
530	20241017	102800	393462380	11530	11540	11540	11530	240
531	20241017	102700	390694070	11550	11550	11550	11550	1
532	20241017	102600	390682520	11540	11540	11540	11540	0
533	20241017	102500	390682520	11540	11540	11540	11540	1
534	20241017	102400	390670980	11540	11540	11540	11540	501
535	20241017	102300	384889440	11540	11540	11540	11540	0
536	20241017	102200	384889440	11540	11550	11550	11540	618
537	20241017	102100	377756540	11550	11550	11550	11550	0
538	20241017	102000	377756540	11550	11550	11550	11550	1
539	20241017	101900	377744990	11550	11550	11550	11550	300
540	20241017	101800	374279990	11550	11550	11550	11550	5
541	20241017	101700	374222240	11550	11550	11550	11550	62
542	20241017	101600	373506140	11570	11570	11570	11570	749
543	20241017	101500	364840210	11560	11560	11560	11560	0
544	20241017	101400	364840210	11560	11560	11580	11560	7
545	20241017	101300	364759220	11540	11530	11540	11530	168
546	20241017	101200	362822080	11530	11530	11530	11530	11
547	20241017	101100	362695250	11510	11510	11510	11510	103
548	20241017	101000	361509720	11510	11500	11510	11480	459
549	20241017	100900	356237240	11490	11490	11490	11490	167
550	20241017	100800	354318410	11490	11490	11490	11490	90
551	20241017	100700	353284310	11500	11500	11500	11500	501
552	20241017	100600	347522810	11500	11500	11500	11500	1
553	20241017	100500	347511310	11480	11500	11500	11480	7
554	20241017	100400	347430850	11500	11480	11500	11480	8
555	20241017	100300	347338970	11480	11480	11480	11480	2
556	20241017	100200	347316010	11480	11480	11480	11480	32
557	20241017	100100	346948650	11480	11500	11500	11480	592
558	20241017	100000	340151660	11490	11490	11490	11490	9
559	20241017	095900	340048250	11500	11490	11500	11490	191
560	20241017	095800	337853580	11480	11480	11480	11480	2603
561	20241017	095700	307971140	11490	11490	11490	11490	0
562	20241017	095600	307971140	11490	11490	11490	11490	317
563	20241017	095500	304328810	11500	11500	11500	11500	9
564	20241017	095400	304225310	11500	11480	11500	11480	1005
565	20241017	095300	292687810	11490	11490	11490	11490	1
566	20241017	095200	292676320	11480	11500	11500	11480	1020
567	20241017	095100	280953870	11520	11520	11520	11520	0
568	20241017	095000	280953870	11520	11520	11520	11520	12
569	20241017	094900	280815630	11530	11510	11530	11510	2
570	20241017	094800	280792590	11520	11500	11520	11500	614
571	20241017	094700	273731570	11500	11510	11510	11500	1345
572	20241017	094600	258251030	11520	11530	11530	11510	250
573	20241017	094500	255372050	11530	11530	11530	11530	1
574	20241017	094400	255360520	11530	11520	11530	11520	510
575	20241017	094300	249485220	11530	11550	11550	11530	21
576	20241017	094200	249242690	11550	11530	11550	11520	118
577	20241017	094100	247882350	11550	11540	11560	11530	33
578	20241017	094000	247501290	11540	11550	11590	11530	681
579	20241017	093900	239644420	11540	11540	11540	11540	81
580	20241017	093800	238709680	11530	11530	11530	11530	407
581	20241017	093700	234016970	11530	11530	11530	11530	0
582	20241017	093600	234016970	11530	11530	11530	11530	113
583	20241017	093500	232714080	11530	11530	11530	11530	131
584	20241017	093400	231203650	11520	11520	11520	11520	0
585	20241017	093300	231203650	11520	11520	11520	11520	491
586	20241017	093200	225547330	11520	11520	11520	11520	10
587	20241017	093100	225432130	11520	11520	11520	11520	643
588	20241017	093000	218024770	11530	11520	11530	11520	9
589	20241017	092900	217921010	11530	11520	11530	11520	92
590	20241017	092800	216860470	11520	11530	11530	11520	678
591	20241017	092700	209046140	11530	11530	11530	11530	10
592	20241017	092600	208930840	11530	11530	11530	11530	34
593	20241017	092500	208538820	11530	11550	11550	11530	1035
594	20241017	092400	196599260	11550	11560	11560	11550	1060
595	20241017	092300	184355760	11560	11570	11570	11550	112
596	20241017	092200	183061470	11570	11580	11580	11560	170
597	20241017	092100	181094570	11590	11580	11590	11580	125
598	20241017	092000	179646990	11590	11600	11600	11590	233
599	20241017	091900	176944370	11600	11600	11600	11600	170
600	20241017	091800	174972370	11600	11610	11610	11600	629
601	20241017	091700	167673480	11600	11600	11600	11600	122
602	20241017	091600	166258280	11600	11590	11600	11590	190
603	20241017	091500	164054790	11580	11580	11580	11580	50
604	20241017	091400	163475790	11570	11570	11570	11570	33
605	20241017	091300	163093980	11550	11570	11570	11550	1032
606	20241017	091200	151171070	11560	11560	11560	11560	4
607	20241017	091100	151124830	11560	11580	11610	11560	766
608	20241017	091000	142242520	11520	11530	11530	11500	2055
609	20241017	090900	118586360	11540	11590	11600	11540	3157
610	20241017	090800	82072400	11600	11600	11600	11600	35
611	20241017	090700	81666400	11600	11610	11610	11600	119
612	20241017	090600	80285310	11610	11610	11620	11610	104
613	20241017	090500	79077840	11610	11570	11630	11570	47
614	20241017	090400	78531670	11560	11570	11570	11560	498
615	20241017	090300	72774490	11560	11560	11620	11560	1761
616	20241017	090200	52399390	11550	11620	11620	11550	3026
617	20241017	090100	17305460	11620	11620	11620	11620	10
618	20241017	090000	17189260	11620	11700	11700	11620	1475