KissMeData/089790/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200100	171101360	4990	4990	4990	4990	166
3	20241017	200000	171101360	4990	4990	4990	4990	0
4	20241017	195900	171101360	4990	4990	4990	4990	0
5	20241017	195800	171101360	4990	4990	4990	4990	0
6	20241017	195700	171101360	4990	4990	4990	4990	0
7	20241017	195600	171101360	4990	4990	4990	4990	0
8	20241017	195500	171101360	4990	4990	4990	4990	0
9	20241017	195400	171101360	4990	4990	4990	4990	0
10	20241017	195300	171101360	4990	4990	4990	4990	0
11	20241017	195200	171101360	4990	4990	4990	4990	0
12	20241017	195100	171101360	4990	4990	4990	4990	0
13	20241017	195000	171101360	4990	4990	4990	4990	0
14	20241017	194900	171101360	4990	4990	4990	4990	0
15	20241017	194800	171101360	4990	4990	4990	4990	0
16	20241017	194700	171101360	4990	4990	4990	4990	0
17	20241017	194600	171101360	4990	4990	4990	4990	0
18	20241017	194500	171101360	4990	4990	4990	4990	0
19	20241017	194400	171101360	4990	4990	4990	4990	0
20	20241017	194300	171101360	4990	4990	4990	4990	0
21	20241017	194200	171101360	4990	4990	4990	4990	0
22	20241017	194100	171101360	4990	4990	4990	4990	0
23	20241017	194000	171101360	4990	4990	4990	4990	0
24	20241017	193900	171101360	4990	4990	4990	4990	0
25	20241017	193800	171101360	4990	4990	4990	4990	0
26	20241017	193700	171101360	4990	4990	4990	4990	0
27	20241017	193600	171101360	4990	4990	4990	4990	0
28	20241017	193500	171101360	4990	4990	4990	4990	0
29	20241017	193400	171101360	4990	4990	4990	4990	0
30	20241017	193300	171101360	4990	4990	4990	4990	0
31	20241017	193200	171101360	4990	4990	4990	4990	0
32	20241017	193100	171101360	4990	4990	4990	4990	166
33	20241017	193000	171101360	4990	4990	4990	4990	0
34	20241017	192900	171101360	4990	4990	4990	4990	0
35	20241017	192800	171101360	4990	4990	4990	4990	0
36	20241017	192700	171101360	4990	4990	4990	4990	0
37	20241017	192600	171101360	4990	4990	4990	4990	0
38	20241017	192500	171101360	4990	4990	4990	4990	0
39	20241017	192400	171101360	4990	4990	4990	4990	0
40	20241017	192300	171101360	4990	4990	4990	4990	0
41	20241017	192200	171101360	4990	4990	4990	4990	0
42	20241017	192100	171101360	4990	4990	4990	4990	0
43	20241017	192000	171101360	4990	4990	4990	4990	0
44	20241017	191900	171101360	4990	4990	4990	4990	0
45	20241017	191800	171101360	4990	4990	4990	4990	0
46	20241017	191700	171101360	4990	4990	4990	4990	0
47	20241017	191600	171101360	4990	4990	4990	4990	0
48	20241017	191500	171101360	4990	4990	4990	4990	0
49	20241017	191400	171101360	4990	4990	4990	4990	0
50	20241017	191300	171101360	4990	4990	4990	4990	0
51	20241017	191200	171101360	4990	4990	4990	4990	0
52	20241017	191100	171101360	4990	4990	4990	4990	0
53	20241017	191000	171101360	4990	4990	4990	4990	0
54	20241017	190900	171101360	4990	4990	4990	4990	0
55	20241017	190800	171101360	4990	4990	4990	4990	0
56	20241017	190700	171101360	4990	4990	4990	4990	0
57	20241017	190600	171101360	4990	4990	4990	4990	0
58	20241017	190500	171101360	4990	4990	4990	4990	0
59	20241017	190400	171101360	4990	4990	4990	4990	0
60	20241017	190300	171101360	4990	4990	4990	4990	0
61	20241017	190200	171101360	4990	4990	4990	4990	0
62	20241017	190100	171101360	4990	4990	4990	4990	166
63	20241017	190000	171101360	4990	4990	4990	4990	0
64	20241017	185900	171101360	4990	4990	4990	4990	0
65	20241017	185800	171101360	4990	4990	4990	4990	0
66	20241017	185700	171101360	4990	4990	4990	4990	0
67	20241017	185600	171101360	4990	4990	4990	4990	0
68	20241017	185500	171101360	4990	4990	4990	4990	0
69	20241017	185400	171101360	4990	4990	4990	4990	0
70	20241017	185300	171101360	4990	4990	4990	4990	0
71	20241017	185200	171101360	4990	4990	4990	4990	0
72	20241017	185100	171101360	4990	4990	4990	4990	0
73	20241017	185000	171101360	4990	4990	4990	4990	0
74	20241017	184900	171101360	4990	4990	4990	4990	0
75	20241017	184800	171101360	4990	4990	4990	4990	0
76	20241017	184700	171101360	4990	4990	4990	4990	0
77	20241017	184600	171101360	4990	4990	4990	4990	0
78	20241017	184500	171101360	4990	4990	4990	4990	0
79	20241017	184400	171101360	4990	4990	4990	4990	0
80	20241017	184300	171101360	4990	4990	4990	4990	0
81	20241017	184200	171101360	4990	4990	4990	4990	0
82	20241017	184100	171101360	4990	4990	4990	4990	0
83	20241017	184000	171101360	4990	4990	4990	4990	0
84	20241017	183900	171101360	4990	4990	4990	4990	0
85	20241017	183800	171101360	4990	4990	4990	4990	0
86	20241017	183700	171101360	4990	4990	4990	4990	0
87	20241017	183600	171101360	4990	4990	4990	4990	0
88	20241017	183500	171101360	4990	4990	4990	4990	0
89	20241017	183400	171101360	4990	4990	4990	4990	0
90	20241017	183300	171101360	4990	4990	4990	4990	0
91	20241017	183200	171101360	4990	4990	4990	4990	0
92	20241017	183100	171101360	4990	4990	4990	4990	166
93	20241017	183000	171101360	4990	4990	4990	4990	0
94	20241017	182900	171101360	4990	4990	4990	4990	0
95	20241017	182800	171101360	4990	4990	4990	4990	0
96	20241017	182700	171101360	4990	4990	4990	4990	0
97	20241017	182600	171101360	4990	4990	4990	4990	0
98	20241017	182500	171101360	4990	4990	4990	4990	0
99	20241017	182400	171101360	4990	4990	4990	4990	0
100	20241017	182300	171101360	4990	4990	4990	4990	0
101	20241017	182200	171101360	4990	4990	4990	4990	0
102	20241017	182100	171101360	4990	4990	4990	4990	0
103	20241017	182000	171101360	4990	4990	4990	4990	0
104	20241017	181900	171101360	4990	4990	4990	4990	0
105	20241017	181800	171101360	4990	4990	4990	4990	0
106	20241017	181700	171101360	4990	4990	4990	4990	0
107	20241017	181600	171101360	4990	4990	4990	4990	0
108	20241017	181500	171101360	4990	4990	4990	4990	0
109	20241017	181400	171101360	4990	4990	4990	4990	0
110	20241017	181300	171101360	4990	4990	4990	4990	0
111	20241017	181200	171101360	4990	4990	4990	4990	0
112	20241017	181100	171101360	4990	4990	4990	4990	0
113	20241017	181000	171101360	4990	4990	4990	4990	0
114	20241017	180900	171101360	4990	4990	4990	4990	0
115	20241017	180800	171101360	4990	4990	4990	4990	0
116	20241017	180700	171101360	4990	4990	4990	4990	0
117	20241017	180600	171101360	4990	4990	4990	4990	0
118	20241017	180500	171101360	4990	4990	4990	4990	0
119	20241017	180400	171101360	4990	4990	4990	4990	0
120	20241017	180300	171101360	4990	4990	4990	4990	0
121	20241017	180200	171101360	4990	4990	4990	4990	0
122	20241017	180100	171101360	4990	4990	4990	4990	166
123	20241017	180000	171101360	4990	4990	4990	4990	0
124	20241017	175900	171101360	4990	4990	4990	4990	0
125	20241017	175800	171101360	4990	4990	4990	4990	0
126	20241017	175700	171101360	4990	4990	4990	4990	0
127	20241017	175600	171101360	4990	4990	4990	4990	0
128	20241017	175500	171101360	4990	4990	4990	4990	0
129	20241017	175400	171101360	4990	4990	4990	4990	0
130	20241017	175300	171101360	4990	4990	4990	4990	0
131	20241017	175200	171101360	4990	4990	4990	4990	0
132	20241017	175100	171101360	4990	4990	4990	4990	0
133	20241017	175000	171101360	4990	4990	4990	4990	0
134	20241017	174900	171101360	4990	4990	4990	4990	0
135	20241017	174800	171101360	4990	4990	4990	4990	0
136	20241017	174700	171101360	4990	4990	4990	4990	0
137	20241017	174600	171101360	4990	4990	4990	4990	0
138	20241017	174500	171101360	4990	4990	4990	4990	0
139	20241017	174400	171101360	4990	4990	4990	4990	0
140	20241017	174300	171101360	4990	4990	4990	4990	0
141	20241017	174200	171101360	4990	4990	4990	4990	0
142	20241017	174100	171101360	4990	4990	4990	4990	0
143	20241017	174000	171101360	4990	4990	4990	4990	0
144	20241017	173900	171101360	4990	4990	4990	4990	0
145	20241017	173800	171101360	4990	4990	4990	4990	0
146	20241017	173700	171101360	4990	4990	4990	4990	0
147	20241017	173600	171101360	4990	4990	4990	4990	0
148	20241017	173500	171101360	4990	4990	4990	4990	0
149	20241017	173400	171101360	4990	4990	4990	4990	0
150	20241017	173300	171101360	4990	4990	4990	4990	0
151	20241017	173200	171101360	4990	4990	4990	4990	0
152	20241017	173100	171101360	4990	4990	4990	4990	166
153	20241017	173000	171101360	4990	4990	4990	4990	0
154	20241017	172900	171101360	4990	4990	4990	4990	0
155	20241017	172800	171101360	4990	4990	4990	4990	0
156	20241017	172700	171101360	4990	4990	4990	4990	0
157	20241017	172600	171101360	4990	4990	4990	4990	0
158	20241017	172500	171101360	4990	4990	4990	4990	0
159	20241017	172400	171101360	4990	4990	4990	4990	0
160	20241017	172300	171101360	4990	4990	4990	4990	0
161	20241017	172200	171101360	4990	4990	4990	4990	0
162	20241017	172100	171101360	4990	4990	4990	4990	0
163	20241017	172000	171101360	4990	4990	4990	4990	0
164	20241017	171900	171101360	4990	4990	4990	4990	0
165	20241017	171800	171101360	4990	4990	4990	4990	0
166	20241017	171700	171101360	4990	4990	4990	4990	0
167	20241017	171600	171101360	4990	4990	4990	4990	0
168	20241017	171500	171101360	4990	4990	4990	4990	0
169	20241017	171400	171101360	4990	4990	4990	4990	0
170	20241017	171300	171101360	4990	4990	4990	4990	0
171	20241017	171200	171101360	4990	4990	4990	4990	0
172	20241017	171100	171101360	4990	4990	4990	4990	0
173	20241017	171000	171101360	4990	4990	4990	4990	0
174	20241017	170900	171101360	4990	4990	4990	4990	0
175	20241017	170800	171101360	4990	4990	4990	4990	0
176	20241017	170700	171101360	4990	4990	4990	4990	0
177	20241017	170600	171101360	4990	4990	4990	4990	0
178	20241017	170500	171101360	4990	4990	4990	4990	0
179	20241017	170400	171101360	4990	4990	4990	4990	0
180	20241017	170300	171101360	4990	4990	4990	4990	0
181	20241017	170200	171101360	4990	4990	4990	4990	0
182	20241017	170100	171101360	4990	4990	4990	4990	166
183	20241017	170000	171101360	4990	4990	4990	4990	0
184	20241017	165900	171101360	4990	4990	4990	4990	0
185	20241017	165800	171101360	4990	4990	4990	4990	0
186	20241017	165700	171101360	4990	4990	4990	4990	0
187	20241017	165600	171101360	4990	4990	4990	4990	0
188	20241017	165500	171101360	4990	4990	4990	4990	0
189	20241017	165400	171101360	4990	4990	4990	4990	0
190	20241017	165300	171101360	4990	4990	4990	4990	0
191	20241017	165200	171101360	4990	4990	4990	4990	0
192	20241017	165100	171101360	4990	4990	4990	4990	0
193	20241017	165000	171101360	4990	4990	4990	4990	0
194	20241017	164900	171101360	4990	4990	4990	4990	0
195	20241017	164800	171101360	4990	4990	4990	4990	0
196	20241017	164700	171101360	4990	4990	4990	4990	0
197	20241017	164600	171101360	4990	4990	4990	4990	0
198	20241017	164500	171101360	4990	4990	4990	4990	0
199	20241017	164400	171101360	4990	4990	4990	4990	0
200	20241017	164300	171101360	4990	4990	4990	4990	0
201	20241017	164200	171101360	4990	4990	4990	4990	0
202	20241017	164100	171101360	4990	4990	4990	4990	0
203	20241017	164000	171101360	4990	4990	4990	4990	0
204	20241017	163900	171101360	4990	4990	4990	4990	0
205	20241017	163800	171101360	4990	4990	4990	4990	0
206	20241017	163700	171101360	4990	4990	4990	4990	0
207	20241017	163600	171101360	4990	4990	4990	4990	0
208	20241017	163500	171101360	4990	4990	4990	4990	0
209	20241017	163400	171101360	4990	4990	4990	4990	0
210	20241017	163300	171101360	4990	4990	4990	4990	0
211	20241017	163200	171101360	4990	4990	4990	4990	0
212	20241017	163100	171101360	4990	4990	4990	4990	166
213	20241017	163000	171101360	4990	4990	4990	4990	0
214	20241017	162900	171101360	4990	4990	4990	4990	0
215	20241017	162800	171101360	4990	4990	4990	4990	0
216	20241017	162700	171101360	4990	4990	4990	4990	0
217	20241017	162600	171101360	4990	4990	4990	4990	0
218	20241017	162500	171101360	4990	4990	4990	4990	0
219	20241017	162400	171101360	4990	4990	4990	4990	0
220	20241017	162300	171101360	4990	4990	4990	4990	0
221	20241017	162200	171101360	4990	4990	4990	4990	0
222	20241017	162100	171101360	4990	4990	4990	4990	0
223	20241017	162000	171101360	4990	4990	4990	4990	0
224	20241017	161900	171101360	4990	4990	4990	4990	0
225	20241017	161800	171101360	4990	4990	4990	4990	0
226	20241017	161700	171101360	4990	4990	4990	4990	0
227	20241017	161600	171101360	4990	4990	4990	4990	0
228	20241017	161500	171101360	4990	4990	4990	4990	0
229	20241017	161400	171101360	4990	4990	4990	4990	0
230	20241017	161300	171101360	4990	4990	4990	4990	0
231	20241017	161200	171101360	4990	4990	4990	4990	0
232	20241017	161100	171101360	4990	4990	4990	4990	0
233	20241017	161000	171101360	4990	4990	4990	4990	0
234	20241017	160900	171101360	4990	4990	4990	4990	0
235	20241017	160800	171101360	4990	4990	4990	4990	0
236	20241017	160700	171101360	4990	4990	4990	4990	0
237	20241017	160600	171101360	4990	4990	4990	4990	0
238	20241017	160500	171101360	4990	4990	4990	4990	0
239	20241017	160400	171101360	4990	4990	4990	4990	0
240	20241017	160300	171101360	4990	4990	4990	4990	0
241	20241017	160200	171101360	4990	4990	4990	4990	0
242	20241017	160100	171101360	4990	4990	4990	4990	166
243	20241017	160000	171101360	4990	4990	4990	4990	0
244	20241017	155900	171101360	4990	4990	4990	4990	0
245	20241017	155800	171101360	4990	4990	4990	4990	0
246	20241017	155700	171101360	4990	4990	4990	4990	0
247	20241017	155600	171101360	4990	4990	4990	4990	0
248	20241017	155500	171101360	4990	4990	4990	4990	0
249	20241017	155400	171101360	4990	4990	4990	4990	0
250	20241017	155300	171101360	4990	4990	4990	4990	0
251	20241017	155200	171101360	4990	4990	4990	4990	0
252	20241017	155100	171101360	4990	4990	4990	4990	0
253	20241017	155000	171101360	4990	4990	4990	4990	0
254	20241017	154900	171101360	4990	4990	4990	4990	0
255	20241017	154800	171101360	4990	4990	4990	4990	0
256	20241017	154700	171101360	4990	4990	4990	4990	0
257	20241017	154600	171101360	4990	4990	4990	4990	0
258	20241017	154500	171101360	4990	4990	4990	4990	0
259	20241017	154400	171101360	4990	4990	4990	4990	0
260	20241017	154300	171101360	4990	4990	4990	4990	0
261	20241017	154200	171101360	4990	4990	4990	4990	0
262	20241017	154100	171101360	4990	4990	4990	4990	0
263	20241017	154000	171101360	4990	4990	4990	4990	0
264	20241017	153900	171101360	4990	4990	4990	4990	0
265	20241017	153800	171101360	4990	4990	4990	4990	0
266	20241017	153700	171101360	4990	4990	4990	4990	0
267	20241017	153600	171101360	4990	4990	4990	4990	0
268	20241017	153500	171101360	4990	4990	4990	4990	0
269	20241017	153400	171101360	4990	4990	4990	4990	0
270	20241017	153300	171101360	4990	4990	4990	4990	0
271	20241017	153200	171101360	4990	4990	4990	4990	0
272	20241017	153100	171101360	4990	4990	4990	4990	166
273	20241017	153000	171101360	4990	4990	4990	4990	166
274	20241017	152900	170273020	5040	5040	5040	5040	0
275	20241017	152800	170273020	5040	5040	5040	5040	0
276	20241017	152700	170273020	5040	5040	5040	5040	0
277	20241017	152600	170273020	5040	5040	5040	5040	0
278	20241017	152500	170273020	5040	5040	5040	5040	0
279	20241017	152400	170273020	5040	5040	5040	5040	0
280	20241017	152300	170273020	5040	5040	5040	5040	0
281	20241017	152200	170273020	5040	5040	5040	5040	0
282	20241017	152100	170273020	5040	5040	5040	5040	0
283	20241017	152000	170273020	5040	5040	5040	5040	0
284	20241017	151900	170273020	5040	5010	5040	4990	161
285	20241017	151800	169463290	5030	5030	5030	5030	2
286	20241017	151700	169453230	5030	5030	5030	5030	90
287	20241017	151600	169000530	5020	5020	5020	5020	15
288	20241017	151500	168925230	5020	5020	5020	5020	2
289	20241017	151400	168915190	5010	5010	5010	5010	12
290	20241017	151300	168855070	5010	5010	5010	5010	0
291	20241017	151200	168855070	5010	4995	5010	4995	19
292	20241017	151100	168760135	5010	5010	5010	5010	2
293	20241017	151000	168750115	5000	5000	5000	5000	111
294	20241017	150900	168195115	5000	4990	5000	4990	996
295	20241017	150800	163216290	4990	4985	4990	4985	275
296	20241017	150700	161845405	4995	4995	4995	4995	0
297	20241017	150600	161845405	4995	4995	4995	4995	0
298	20241017	150500	161845405	4995	4995	4995	4980	21
299	20241017	150400	161740765	4980	4995	4995	4980	45
300	20241017	150300	161516605	5000	5000	5000	5000	37
301	20241017	150200	161331605	4995	4995	4995	4995	0
302	20241017	150100	161331605	4995	5000	5000	4995	57
303	20241017	150000	161046805	5000	5000	5000	5000	2
304	20241017	145900	161036805	4995	4995	4995	4995	460
305	20241017	145800	158739105	5000	5000	5000	5000	2
306	20241017	145700	158729105	4990	4990	4990	4990	51
307	20241017	145600	158474615	4990	4990	5000	4990	35
308	20241017	145500	158299945	5000	5000	5000	5000	1002
309	20241017	145400	153289945	5000	5010	5010	5000	1352
310	20241017	145300	146526495	5020	5020	5020	5020	45
311	20241017	145200	146300595	5020	5020	5020	5020	0
312	20241017	145100	146300595	5020	5020	5020	5020	0
313	20241017	145000	146300595	5020	5020	5020	5020	2
314	20241017	144900	146290555	5010	5010	5020	5010	45
315	20241017	144800	146064675	5020	5010	5020	5010	92
316	20241017	144700	145603735	5010	5010	5010	5010	0
317	20241017	144600	145603735	5010	5010	5010	5010	47
318	20241017	144500	145368265	5010	5010	5010	5010	0
319	20241017	144400	145368265	5010	5010	5010	5010	8
320	20241017	144300	145328185	5020	5020	5020	5020	35
321	20241017	144200	145152485	5010	5010	5010	5010	45
322	20241017	144100	144927035	5020	5020	5020	5020	1
323	20241017	144000	144922015	5020	5020	5020	5020	0
324	20241017	143900	144922015	5020	5010	5020	5010	48
325	20241017	143800	144681075	5010	5010	5010	5010	252
326	20241017	143700	143418555	5000	4995	5000	4995	125
327	20241017	143600	142793845	4990	4985	4990	4985	386
328	20241017	143500	140868630	4985	4985	4985	4975	25
329	20241017	143400	140744175	4980	4975	4980	4975	835
330	20241017	143300	136588345	4975	4970	4975	4970	251
331	20241017	143200	135340870	4970	4970	4970	4970	0
332	20241017	143100	135340870	4970	4970	4970	4970	0
333	20241017	143000	135340870	4970	4970	4970	4970	0
334	20241017	142900	135340870	4970	4970	4970	4970	34
335	20241017	142800	135171890	4970	4970	4970	4970	1
336	20241017	142700	135166920	4965	4965	4965	4965	0
337	20241017	142600	135166920	4965	4965	4965	4965	35
338	20241017	142500	134993145	4965	4965	4965	4965	281
339	20241017	142400	133597980	4965	4965	4965	4965	0
340	20241017	142300	133597980	4965	4965	4965	4965	32
341	20241017	142200	133439100	4965	4965	4965	4965	0
342	20241017	142100	133439100	4965	4965	4965	4965	0
343	20241017	142000	133439100	4965	4965	4965	4965	0
344	20241017	141900	133439100	4965	4965	4965	4965	1
345	20241017	141800	133434135	4955	4960	4965	4955	19
346	20241017	141700	133339975	4970	4970	4970	4970	0
347	20241017	141600	133339975	4970	4970	4970	4970	110
348	20241017	141500	132793275	4975	4975	4975	4975	0
349	20241017	141400	132793275	4975	4975	4975	4975	0
350	20241017	141300	132793275	4975	4975	4975	4975	0
351	20241017	141200	132793275	4975	4975	4975	4975	1
352	20241017	141100	132788300	4970	4970	4970	4970	2
353	20241017	141000	132778360	4960	4960	4960	4960	17
354	20241017	140900	132694040	4985	4985	4985	4985	0
355	20241017	140800	132694040	4985	4985	4985	4985	0
356	20241017	140700	132694040	4985	4955	4985	4950	1726
357	20241017	140600	124147680	4960	4985	4985	4960	738
358	20241017	140500	120484765	4985	4985	4985	4985	0
359	20241017	140400	120484765	4985	4985	4985	4985	0
360	20241017	140300	120484765	4985	4985	4985	4980	50
361	20241017	140200	120235600	4985	4985	4985	4985	28
362	20241017	140100	120096020	4985	4980	4985	4980	41
363	20241017	140000	119891825	4985	4985	4985	4985	1
364	20241017	135900	119886840	4980	4980	4980	4980	38
365	20241017	135800	119697600	4985	4985	4985	4985	0
366	20241017	135700	119697600	4985	4985	4985	4985	0
367	20241017	135600	119697600	4985	4980	4985	4980	29
368	20241017	135500	119553170	4975	4975	4975	4975	3
369	20241017	135400	119538245	4975	4975	4975	4975	12
370	20241017	135300	119478545	4975	4975	4975	4975	2
371	20241017	135200	119468595	4980	4980	4980	4980	54
372	20241017	135100	119199675	4980	4980	4980	4980	0
373	20241017	135000	119199675	4980	4980	4980	4980	0
374	20241017	134900	119199675	4980	4980	4980	4980	28
375	20241017	134800	119060235	4980	4980	4980	4980	0
376	20241017	134700	119060235	4980	4980	4980	4980	2
377	20241017	134600	119050275	4975	4980	4980	4975	60
378	20241017	134500	118751560	4980	4980	4980	4980	0
379	20241017	134400	118751560	4980	4980	4980	4980	1
380	20241017	134300	118746580	4980	4980	4980	4980	0
381	20241017	134200	118746580	4980	4980	4980	4980	37
382	20241017	134100	118562320	4975	4975	4975	4975	0
383	20241017	134000	118562320	4975	4975	4975	4975	0
384	20241017	133900	118562320	4975	4975	4975	4975	20
385	20241017	133800	118462820	4975	4975	4975	4975	0
386	20241017	133700	118462820	4975	4975	4975	4975	0
387	20241017	133600	118462820	4975	4980	4980	4975	42
388	20241017	133500	118253705	4980	4980	4980	4980	0
389	20241017	133400	118253705	4980	4980	4980	4980	57
390	20241017	133300	117969845	4985	4980	4985	4980	2
391	20241017	133200	117959880	4975	4975	4975	4975	11
392	20241017	133100	117905155	4970	4970	4970	4970	0
393	20241017	133000	117905155	4970	4970	4970	4970	0
394	20241017	132900	117905155	4970	4970	4970	4970	17
395	20241017	132800	117820665	4975	4975	4975	4970	6
396	20241017	132700	117790830	4975	4985	4985	4975	4
397	20241017	132600	117770920	4980	4980	4980	4980	80
398	20241017	132500	117372520	4985	4985	4985	4985	0
399	20241017	132400	117372520	4985	4985	4985	4985	0
400	20241017	132300	117372520	4985	4985	4985	4985	0
401	20241017	132200	117372520	4985	4985	4985	4985	1
402	20241017	132100	117367535	4965	4965	4965	4965	0
403	20241017	132000	117367535	4965	4970	4985	4965	395
404	20241017	131900	115404455	4970	4970	4970	4970	49
405	20241017	131800	115160925	4970	4970	4970	4970	2
406	20241017	131700	115150985	4970	4970	4970	4970	0
407	20241017	131600	115150985	4970	4980	4980	4970	82
408	20241017	131500	114743385	4980	4975	4980	4975	31
409	20241017	131400	114589010	4980	4980	4980	4980	1
410	20241017	131300	114584030	4980	4980	4980	4980	32
411	20241017	131200	114424670	4980	4980	4980	4980	20
412	20241017	131100	114325070	4980	4980	4980	4980	3
413	20241017	131000	114310130	4985	4985	4985	4985	1
414	20241017	130900	114305145	4980	4980	4980	4980	27
415	20241017	130800	114170685	4980	4980	4980	4980	0
416	20241017	130700	114170685	4980	4980	4980	4980	0
417	20241017	130600	114170685	4980	4980	4980	4980	12
418	20241017	130500	114110925	4980	4980	4980	4980	43
419	20241017	130400	113896785	4975	4975	4975	4975	2
420	20241017	130300	113886835	4980	4980	4980	4980	0
421	20241017	130200	113886835	4980	4980	4980	4980	32
422	20241017	130100	113727475	4980	4980	4980	4980	0
423	20241017	130000	113727475	4980	4980	4980	4980	0
424	20241017	125900	113727475	4980	4980	4980	4980	46
425	20241017	125800	113498395	4980	4980	4980	4980	7
426	20241017	125700	113463535	4975	4975	4975	4975	17
427	20241017	125600	113378960	4975	4975	4975	4975	0
428	20241017	125500	113378960	4975	4975	4975	4975	35
429	20241017	125400	113204835	4980	4980	4980	4980	0
430	20241017	125300	113204835	4980	4975	4980	4975	2
431	20241017	125200	113194880	4975	4975	4975	4975	23
432	20241017	125100	113080455	4975	4975	4975	4975	2
433	20241017	125000	113070505	4970	4970	4970	4970	0
434	20241017	124900	113070505	4970	4975	4975	4970	43
435	20241017	124800	112856605	4970	4970	4970	4970	17
436	20241017	124700	112772115	4975	4975	4975	4975	0
437	20241017	124600	112772115	4975	4975	4975	4970	5
438	20241017	124500	112747245	4975	4975	4975	4975	49
439	20241017	124400	112503470	4970	4970	4970	4970	0
440	20241017	124300	112503470	4970	4970	4970	4970	0
441	20241017	124200	112503470	4970	4970	4970	4970	5
442	20241017	124100	112478620	4970	4970	4970	4970	0
443	20241017	124000	112478620	4970	4970	4970	4970	29
444	20241017	123900	112334490	4965	4965	4965	4965	17
445	20241017	123800	112250085	4965	4965	4965	4965	2
446	20241017	123700	112240155	4965	4975	4975	4965	2
447	20241017	123600	112230215	4970	4970	4970	4970	39
448	20241017	123500	112036385	4970	4965	4970	4965	5
449	20241017	123400	112011550	4960	4960	4960	4960	27
450	20241017	123300	111877630	4960	4960	4960	4960	0
451	20241017	123200	111877630	4960	4960	4960	4960	7
452	20241017	123100	111842910	4950	4950	4950	4950	0
453	20241017	123000	111842910	4950	4950	4950	4950	0
454	20241017	122900	111842910	4950	4950	4950	4950	0
455	20241017	122800	111842910	4950	4955	4960	4950	19
456	20241017	122700	111748845	4950	4955	4955	4950	161
457	20241017	122600	110951885	4965	4965	4965	4965	0
458	20241017	122500	110951885	4965	4965	4965	4965	0
459	20241017	122400	110951885	4965	4965	4965	4965	8
460	20241017	122300	110912165	4965	4965	4965	4965	0
461	20241017	122200	110912165	4965	4965	4965	4965	0
462	20241017	122100	110912165	4965	4950	4965	4950	1325
463	20241017	122000	104353395	4950	4955	4955	4950	1250
464	20241017	121900	98165045	4955	4955	4955	4955	17
465	20241017	121800	98080810	4960	4960	4960	4960	0
466	20241017	121700	98080810	4960	4960	4960	4960	0
467	20241017	121600	98080810	4960	4960	4960	4960	0
468	20241017	121500	98080810	4960	4970	4970	4960	431
469	20241017	121400	95942805	4975	4975	4975	4975	0
470	20241017	121300	95942805	4975	4975	4975	4975	0
471	20241017	121200	95942805	4975	4960	4975	4960	1654
472	20241017	121100	87738950	4960	4965	4975	4960	351
473	20241017	121000	85997950	4960	4960	4960	4955	1693
474	20241017	120900	77600865	4955	4955	4955	4955	0
475	20241017	120800	77600865	4955	4955	4955	4955	0
476	20241017	120700	77600865	4955	4955	4955	4955	0
477	20241017	120600	77600865	4955	4955	4955	4955	0
478	20241017	120500	77600865	4955	4955	4955	4955	4
479	20241017	120400	77581045	4960	4960	4960	4960	5
480	20241017	120300	77556245	4960	4955	4960	4955	86
481	20241017	120200	77130110	4955	4955	4955	4955	0
482	20241017	120100	77130110	4955	4955	4955	4955	17
483	20241017	120000	77045875	4960	4975	4975	4960	344
484	20241017	115900	75339615	4980	4980	4980	4980	0
485	20241017	115800	75339615	4980	4980	4980	4980	0
486	20241017	115700	75339615	4980	4980	4980	4980	0
487	20241017	115600	75339615	4980	4980	4980	4980	0
488	20241017	115500	75339615	4980	4980	4980	4980	0
489	20241017	115400	75339615	4980	4980	4980	4980	0
490	20241017	115300	75339615	4980	4980	4980	4980	0
491	20241017	115200	75339615	4980	4980	4980	4980	2
492	20241017	115100	75329655	4975	4960	4975	4960	27
493	20241017	115000	75195640	4960	4960	4960	4960	1
494	20241017	114900	75190680	4960	4960	4960	4960	1
495	20241017	114800	75185720	4960	4960	4960	4960	1
496	20241017	114700	75180760	4960	4960	4960	4960	0
497	20241017	114600	75180760	4960	4960	4960	4960	1
498	20241017	114500	75175800	4970	4970	4970	4970	0
499	20241017	114400	75175800	4970	4970	4970	4970	1
500	20241017	114300	75170830	4960	4960	4960	4960	0
501	20241017	114200	75170830	4960	4965	4965	4960	18
502	20241017	114100	75081545	4965	4965	4965	4965	0
503	20241017	114000	75081545	4965	4965	4965	4965	4
504	20241017	113900	75061685	4970	4970	4970	4970	5
505	20241017	113800	75036835	4970	4970	4970	4970	0
506	20241017	113700	75036835	4970	4970	4970	4970	0
507	20241017	113600	75036835	4970	4970	4970	4970	0
508	20241017	113500	75036835	4970	4970	4970	4970	4
509	20241017	113400	75016955	4975	4975	4975	4975	0
510	20241017	113300	75016955	4975	4975	4975	4975	0
511	20241017	113200	75016955	4975	4975	4975	4975	1
512	20241017	113100	75011980	4955	4955	4955	4955	17
513	20241017	113000	74927745	4980	4980	4980	4980	0
514	20241017	112900	74927745	4980	4980	4980	4980	0
515	20241017	112800	74927745	4980	4975	4980	4975	8
516	20241017	112700	74887940	4975	4975	4975	4975	4
517	20241017	112600	74868040	4960	4970	4980	4960	1540
518	20241017	112500	67228870	4970	4970	4970	4970	49
519	20241017	112400	66985340	4970	4970	4970	4970	29
520	20241017	112300	66841210	4970	4970	4970	4970	4
521	20241017	112200	66821330	4970	4965	4970	4960	1596
522	20241017	112100	58903145	4970	4970	4970	4970	156
523	20241017	112000	58127825	4980	4975	4980	4970	22
524	20241017	111900	58018470	4980	4980	4980	4980	0
525	20241017	111800	58018470	4980	4980	4980	4980	1
526	20241017	111700	58013490	4975	4975	4975	4975	0
527	20241017	111600	58013490	4975	4975	4975	4975	0
528	20241017	111500	58013490	4975	4975	4975	4975	0
529	20241017	111400	58013490	4975	4975	4975	4975	0
530	20241017	111300	58013490	4975	4970	4975	4970	20
531	20241017	111200	57914075	4970	4970	4970	4970	5
532	20241017	111100	57889225	4965	4965	4965	4965	0
533	20241017	111000	57889225	4965	4965	4965	4965	4
534	20241017	110900	57869365	4975	4975	4975	4975	0
535	20241017	110800	57869365	4975	4975	4975	4975	0
536	20241017	110700	57869365	4975	4975	4975	4975	1
537	20241017	110600	57864390	4955	4955	4955	4955	17
538	20241017	110500	57780155	4980	4965	4980	4965	3
539	20241017	110400	57765245	4960	4960	4960	4960	3
540	20241017	110300	57750365	4960	4960	4960	4960	0
541	20241017	110200	57750365	4960	4960	4960	4960	110
542	20241017	110100	57204765	4955	4955	4955	4955	0
543	20241017	110000	57204765	4955	4955	4955	4955	15
544	20241017	105900	57130440	4960	4960	4960	4960	40
545	20241017	105800	56932040	4960	4955	4960	4955	5
546	20241017	105700	56907260	4950	4950	4950	4950	0
547	20241017	105600	56907260	4950	4950	4950	4950	4
548	20241017	105500	56887460	4950	4950	4950	4950	0
549	20241017	105400	56887460	4950	4950	4950	4950	17
550	20241017	105300	56803310	4960	4960	4960	4960	1
551	20241017	105200	56798350	4950	4950	4950	4950	983
552	20241017	105100	51932500	4965	4965	4965	4965	3
553	20241017	105000	51917605	4970	4970	4970	4970	0
554	20241017	104900	51917605	4970	4970	4970	4970	0
555	20241017	104800	51917605	4970	4950	4970	4940	1028
556	20241017	104700	46829200	4970	4970	4970	4970	0
557	20241017	104600	46829200	4970	4970	4970	4970	0
558	20241017	104500	46829200	4970	4970	4970	4970	1
559	20241017	104400	46824230	4965	4950	4965	4950	42
560	20241017	104300	46616285	4950	4950	4950	4950	1
561	20241017	104200	46611335	4945	4945	4945	4945	17
562	20241017	104100	46527270	4950	4950	4950	4950	0
563	20241017	104000	46527270	4950	4950	4950	4945	158
564	20241017	103900	45745200	4950	4950	4950	4950	23
565	20241017	103800	45631350	4950	4950	4950	4950	0
566	20241017	103700	45631350	4950	4950	4950	4945	23
567	20241017	103600	45517520	4950	4950	4950	4945	45
568	20241017	103500	45294855	4950	4945	4950	4945	113
569	20241017	103400	44735610	4945	4945	4945	4945	0
570	20241017	103300	44735610	4945	4945	4945	4945	0
571	20241017	103200	44735610	4945	4945	4945	4945	50
572	20241017	103100	44488360	4940	4940	4940	4940	79
573	20241017	103000	44098100	4940	4935	4940	4935	8
574	20241017	102900	44058610	4935	4935	4935	4935	17
575	20241017	102800	43974715	4935	4935	4935	4935	0
576	20241017	102700	43974715	4935	4935	4935	4935	0
577	20241017	102600	43974715	4935	4940	4940	4935	8
578	20241017	102500	43935220	4950	4940	4950	4940	18
579	20241017	102400	43846290	4950	4950	4950	4950	0
580	20241017	102300	43846290	4950	4950	4950	4950	2
581	20241017	102200	43836390	4940	4950	4950	4940	13
582	20241017	102100	43772100	4950	4960	4960	4945	4317
583	20241017	102000	22367205	4965	4965	4965	4960	23
584	20241017	101900	22253095	4965	4960	4965	4960	5
585	20241017	101800	22228290	4965	4965	4965	4965	0
586	20241017	101700	22228290	4965	4970	4970	4965	11
587	20241017	101600	22173670	4965	4965	4965	4965	0
588	20241017	101500	22173670	4965	4965	4965	4965	4
589	20241017	101400	22153810	4965	4965	4965	4965	1
590	20241017	101300	22148845	4965	4965	4965	4965	21
591	20241017	101200	22044580	4970	4970	4970	4970	3
592	20241017	101100	22029670	4975	4975	4975	4975	5
593	20241017	101000	22004795	4975	4975	4975	4975	11
594	20241017	100900	21950070	4975	4975	4975	4975	2
595	20241017	100800	21940120	4975	4975	4975	4975	8
596	20241017	100700	21900320	4980	4960	4980	4960	18
597	20241017	100600	21811020	4975	4975	4975	4975	0
598	20241017	100500	21811020	4975	4975	4975	4975	0
599	20241017	100400	21811020	4975	4980	4980	4975	6
600	20241017	100300	21781160	4960	4980	4980	4960	19
601	20241017	100200	21686880	4960	4980	4980	4960	72
602	20241017	100100	21328575	4980	4980	4980	4965	143
603	20241017	100000	20617965	4980	4975	4980	4975	8
604	20241017	095900	20578135	4970	4995	4995	4970	2342
605	20241017	095800	8910690	5000	4995	5000	4995	31
606	20241017	095700	8755840	4995	4995	4995	4995	4
607	20241017	095600	8735860	5020	5000	5020	4995	131
608	20241017	095500	8080970	5000	5000	5000	5000	0
609	20241017	095400	8080970	5000	5000	5000	5000	4
610	20241017	095300	8060970	5020	5020	5020	5020	0
611	20241017	095200	8060970	5020	5020	5020	5020	0
612	20241017	095100	8060970	5020	5020	5020	5020	0
613	20241017	095000	8060970	5020	5020	5020	5020	0
614	20241017	094900	8060970	5020	5000	5020	5000	118
615	20241017	094800	7469030	5020	5020	5020	5020	0
616	20241017	094700	7469030	5020	5020	5020	5020	1
617	20241017	094600	7464010	5000	5000	5000	5000	4
618	20241017	094500	7444010	5000	5000	5000	5000	324
619	20241017	094400	5824010	5000	5000	5000	5000	0
620	20241017	094300	5824010	5000	5000	5000	5000	4
621	20241017	094200	5804010	5020	5020	5020	5020	60
622	20241017	094100	5502810	5020	5020	5020	5020	5
623	20241017	094000	5477710	5020	5020	5020	5000	54
624	20241017	093900	5207550	5010	5010	5010	5010	0
625	20241017	093800	5207550	5010	5010	5010	5010	2
626	20241017	093700	5197530	5010	5010	5010	5010	0
627	20241017	093600	5197530	5010	5010	5010	5010	0
628	20241017	093500	5197530	5010	5010	5010	5010	10
629	20241017	093400	5147430	5020	5020	5020	5020	0
630	20241017	093300	5147430	5020	5020	5020	5020	0
631	20241017	093200	5147430	5020	5020	5020	5020	10
632	20241017	093100	5097230	5020	5020	5020	5020	1
633	20241017	093000	5092210	5020	5020	5020	5020	2
634	20241017	092900	5082170	5030	5030	5030	5030	0
635	20241017	092800	5082170	5030	5030	5030	5030	0
636	20241017	092700	5082170	5030	5030	5030	5030	0
637	20241017	092600	5082170	5030	5030	5030	5030	0
638	20241017	092500	5082170	5030	5020	5030	5020	7
639	20241017	092400	5047010	5020	5020	5020	5020	0
640	20241017	092300	5047010	5020	5010	5020	5000	503
641	20241017	092200	2531910	5020	5020	5020	5020	0
642	20241017	092100	2531910	5020	5010	5020	5010	5
643	20241017	092000	2506840	5010	5010	5010	5010	3
644	20241017	091900	2491810	5010	5010	5010	5010	0
645	20241017	091800	2491810	5010	5010	5010	5010	3
646	20241017	091700	2476780	5010	5010	5010	5010	9
647	20241017	091600	2431690	5010	5010	5010	5010	41
648	20241017	091500	2226280	5010	5010	5010	5010	43
649	20241017	091400	2010850	5020	5020	5020	5020	0
650	20241017	091300	2010850	5020	5020	5020	5020	0
651	20241017	091200	2010850	5020	5020	5020	5020	40
652	20241017	091100	1810050	5020	5020	5020	5020	0
653	20241017	091000	1810050	5020	5010	5020	5010	37
654	20241017	090900	1624360	5010	5020	5020	5010	51
655	20241017	090800	1368610	5020	5010	5020	5010	86
656	20241017	090700	936970	5020	5020	5020	5020	1
657	20241017	090600	931950	5000	5010	5010	5000	71
658	20241017	090500	576450	5010	5010	5010	5010	5
659	20241017	090400	551400	5020	5030	5030	5020	5
660	20241017	090300	526280	5050	5040	5050	5040	2
661	20241017	090200	516190	5050	5050	5050	5050	2
662	20241017	090100	506090	5050	5050	5050	5050	2
663	20241017	090000	495990	5010	5010	5010	5010	99