KissMeData/363250/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212500	255182440	9920	9920	9920	9920	536
3	20241017	212400	255182440	9920	9920	9920	9920	0
4	20241017	212300	255182440	9920	9920	9920	9920	0
5	20241017	212200	255182440	9920	9920	9920	9920	0
6	20241017	212100	255182440	9920	9920	9920	9920	0
7	20241017	212000	255182440	9920	9920	9920	9920	0
8	20241017	211900	255182440	9920	9920	9920	9920	0
9	20241017	211800	255182440	9920	9920	9920	9920	0
10	20241017	211700	255182440	9920	9920	9920	9920	0
11	20241017	211600	255182440	9920	9920	9920	9920	0
12	20241017	211500	255182440	9920	9920	9920	9920	0
13	20241017	211400	255182440	9920	9920	9920	9920	0
14	20241017	211300	255182440	9920	9920	9920	9920	0
15	20241017	211200	255182440	9920	9920	9920	9920	0
16	20241017	211100	255182440	9920	9920	9920	9920	0
17	20241017	211000	255182440	9920	9920	9920	9920	0
18	20241017	210900	255182440	9920	9920	9920	9920	0
19	20241017	210800	255182440	9920	9920	9920	9920	0
20	20241017	210700	255182440	9920	9920	9920	9920	0
21	20241017	210600	255182440	9920	9920	9920	9920	0
22	20241017	210500	255182440	9920	9920	9920	9920	0
23	20241017	210400	255182440	9920	9920	9920	9920	0
24	20241017	210300	255182440	9920	9920	9920	9920	0
25	20241017	210200	255182440	9920	9920	9920	9920	0
26	20241017	210100	255182440	9920	9920	9920	9920	0
27	20241017	210000	255182440	9920	9920	9920	9920	0
28	20241017	205900	255182440	9920	9920	9920	9920	0
29	20241017	205800	255182440	9920	9920	9920	9920	0
30	20241017	205700	255182440	9920	9920	9920	9920	0
31	20241017	205600	255182440	9920	9920	9920	9920	0
32	20241017	205500	255182440	9920	9920	9920	9920	536
33	20241017	205400	255182440	9920	9920	9920	9920	0
34	20241017	205300	255182440	9920	9920	9920	9920	0
35	20241017	205200	255182440	9920	9920	9920	9920	0
36	20241017	205100	255182440	9920	9920	9920	9920	0
37	20241017	205000	255182440	9920	9920	9920	9920	0
38	20241017	204900	255182440	9920	9920	9920	9920	0
39	20241017	204800	255182440	9920	9920	9920	9920	0
40	20241017	204700	255182440	9920	9920	9920	9920	0
41	20241017	204600	255182440	9920	9920	9920	9920	0
42	20241017	204500	255182440	9920	9920	9920	9920	0
43	20241017	204400	255182440	9920	9920	9920	9920	0
44	20241017	204300	255182440	9920	9920	9920	9920	0
45	20241017	204200	255182440	9920	9920	9920	9920	0
46	20241017	204100	255182440	9920	9920	9920	9920	0
47	20241017	204000	255182440	9920	9920	9920	9920	0
48	20241017	203900	255182440	9920	9920	9920	9920	0
49	20241017	203800	255182440	9920	9920	9920	9920	0
50	20241017	203700	255182440	9920	9920	9920	9920	0
51	20241017	203600	255182440	9920	9920	9920	9920	0
52	20241017	203500	255182440	9920	9920	9920	9920	0
53	20241017	203400	255182440	9920	9920	9920	9920	0
54	20241017	203300	255182440	9920	9920	9920	9920	0
55	20241017	203200	255182440	9920	9920	9920	9920	0
56	20241017	203100	255182440	9920	9920	9920	9920	0
57	20241017	203000	255182440	9920	9920	9920	9920	0
58	20241017	202900	255182440	9920	9920	9920	9920	0
59	20241017	202800	255182440	9920	9920	9920	9920	0
60	20241017	202700	255182440	9920	9920	9920	9920	0
61	20241017	202600	255182440	9920	9920	9920	9920	0
62	20241017	202500	255182440	9920	9920	9920	9920	536
63	20241017	202400	255182440	9920	9920	9920	9920	0
64	20241017	202300	255182440	9920	9920	9920	9920	0
65	20241017	202200	255182440	9920	9920	9920	9920	0
66	20241017	202100	255182440	9920	9920	9920	9920	0
67	20241017	202000	255182440	9920	9920	9920	9920	0
68	20241017	201900	255182440	9920	9920	9920	9920	0
69	20241017	201800	255182440	9920	9920	9920	9920	0
70	20241017	201700	255182440	9920	9920	9920	9920	0
71	20241017	201600	255182440	9920	9920	9920	9920	0
72	20241017	201500	255182440	9920	9920	9920	9920	0
73	20241017	201400	255182440	9920	9920	9920	9920	0
74	20241017	201300	255182440	9920	9920	9920	9920	0
75	20241017	201200	255182440	9920	9920	9920	9920	0
76	20241017	201100	255182440	9920	9920	9920	9920	0
77	20241017	201000	255182440	9920	9920	9920	9920	0
78	20241017	200900	255182440	9920	9920	9920	9920	0
79	20241017	200800	255182440	9920	9920	9920	9920	0
80	20241017	200700	255182440	9920	9920	9920	9920	0
81	20241017	200600	255182440	9920	9920	9920	9920	0
82	20241017	200500	255182440	9920	9920	9920	9920	0
83	20241017	200400	255182440	9920	9920	9920	9920	0
84	20241017	200300	255182440	9920	9920	9920	9920	0
85	20241017	200200	255182440	9920	9920	9920	9920	0
86	20241017	200100	255182440	9920	9920	9920	9920	0
87	20241017	200000	255182440	9920	9920	9920	9920	0
88	20241017	195900	255182440	9920	9920	9920	9920	0
89	20241017	195800	255182440	9920	9920	9920	9920	0
90	20241017	195700	255182440	9920	9920	9920	9920	0
91	20241017	195600	255182440	9920	9920	9920	9920	0
92	20241017	195500	255182440	9920	9920	9920	9920	536
93	20241017	195400	255182440	9920	9920	9920	9920	0
94	20241017	195300	255182440	9920	9920	9920	9920	0
95	20241017	195200	255182440	9920	9920	9920	9920	0
96	20241017	195100	255182440	9920	9920	9920	9920	0
97	20241017	195000	255182440	9920	9920	9920	9920	0
98	20241017	194900	255182440	9920	9920	9920	9920	0
99	20241017	194800	255182440	9920	9920	9920	9920	0
100	20241017	194700	255182440	9920	9920	9920	9920	0
101	20241017	194600	255182440	9920	9920	9920	9920	0
102	20241017	194500	255182440	9920	9920	9920	9920	0
103	20241017	194400	255182440	9920	9920	9920	9920	0
104	20241017	194300	255182440	9920	9920	9920	9920	0
105	20241017	194200	255182440	9920	9920	9920	9920	0
106	20241017	194100	255182440	9920	9920	9920	9920	0
107	20241017	194000	255182440	9920	9920	9920	9920	0
108	20241017	193900	255182440	9920	9920	9920	9920	0
109	20241017	193800	255182440	9920	9920	9920	9920	0
110	20241017	193700	255182440	9920	9920	9920	9920	0
111	20241017	193600	255182440	9920	9920	9920	9920	0
112	20241017	193500	255182440	9920	9920	9920	9920	0
113	20241017	193400	255182440	9920	9920	9920	9920	0
114	20241017	193300	255182440	9920	9920	9920	9920	0
115	20241017	193200	255182440	9920	9920	9920	9920	0
116	20241017	193100	255182440	9920	9920	9920	9920	0
117	20241017	193000	255182440	9920	9920	9920	9920	0
118	20241017	192900	255182440	9920	9920	9920	9920	0
119	20241017	192800	255182440	9920	9920	9920	9920	0
120	20241017	192700	255182440	9920	9920	9920	9920	0
121	20241017	192600	255182440	9920	9920	9920	9920	0
122	20241017	192500	255182440	9920	9920	9920	9920	536
123	20241017	192400	255182440	9920	9920	9920	9920	0
124	20241017	192300	255182440	9920	9920	9920	9920	0
125	20241017	192200	255182440	9920	9920	9920	9920	0
126	20241017	192100	255182440	9920	9920	9920	9920	0
127	20241017	192000	255182440	9920	9920	9920	9920	0
128	20241017	191900	255182440	9920	9920	9920	9920	0
129	20241017	191800	255182440	9920	9920	9920	9920	0
130	20241017	191700	255182440	9920	9920	9920	9920	0
131	20241017	191600	255182440	9920	9920	9920	9920	0
132	20241017	191500	255182440	9920	9920	9920	9920	0
133	20241017	191400	255182440	9920	9920	9920	9920	0
134	20241017	191300	255182440	9920	9920	9920	9920	0
135	20241017	191200	255182440	9920	9920	9920	9920	0
136	20241017	191100	255182440	9920	9920	9920	9920	0
137	20241017	191000	255182440	9920	9920	9920	9920	0
138	20241017	190900	255182440	9920	9920	9920	9920	0
139	20241017	190800	255182440	9920	9920	9920	9920	0
140	20241017	190700	255182440	9920	9920	9920	9920	0
141	20241017	190600	255182440	9920	9920	9920	9920	0
142	20241017	190500	255182440	9920	9920	9920	9920	0
143	20241017	190400	255182440	9920	9920	9920	9920	0
144	20241017	190300	255182440	9920	9920	9920	9920	0
145	20241017	190200	255182440	9920	9920	9920	9920	0
146	20241017	190100	255182440	9920	9920	9920	9920	0
147	20241017	190000	255182440	9920	9920	9920	9920	0
148	20241017	185900	255182440	9920	9920	9920	9920	0
149	20241017	185800	255182440	9920	9920	9920	9920	0
150	20241017	185700	255182440	9920	9920	9920	9920	0
151	20241017	185600	255182440	9920	9920	9920	9920	0
152	20241017	185500	255182440	9920	9920	9920	9920	536
153	20241017	185400	255182440	9920	9920	9920	9920	0
154	20241017	185300	255182440	9920	9920	9920	9920	0
155	20241017	185200	255182440	9920	9920	9920	9920	0
156	20241017	185100	255182440	9920	9920	9920	9920	0
157	20241017	185000	255182440	9920	9920	9920	9920	0
158	20241017	184900	255182440	9920	9920	9920	9920	0
159	20241017	184800	255182440	9920	9920	9920	9920	0
160	20241017	184700	255182440	9920	9920	9920	9920	0
161	20241017	184600	255182440	9920	9920	9920	9920	0
162	20241017	184500	255182440	9920	9920	9920	9920	0
163	20241017	184400	255182440	9920	9920	9920	9920	0
164	20241017	184300	255182440	9920	9920	9920	9920	0
165	20241017	184200	255182440	9920	9920	9920	9920	0
166	20241017	184100	255182440	9920	9920	9920	9920	0
167	20241017	184000	255182440	9920	9920	9920	9920	0
168	20241017	183900	255182440	9920	9920	9920	9920	0
169	20241017	183800	255182440	9920	9920	9920	9920	0
170	20241017	183700	255182440	9920	9920	9920	9920	0
171	20241017	183600	255182440	9920	9920	9920	9920	0
172	20241017	183500	255182440	9920	9920	9920	9920	0
173	20241017	183400	255182440	9920	9920	9920	9920	0
174	20241017	183300	255182440	9920	9920	9920	9920	0
175	20241017	183200	255182440	9920	9920	9920	9920	0
176	20241017	183100	255182440	9920	9920	9920	9920	0
177	20241017	183000	255182440	9920	9920	9920	9920	0
178	20241017	182900	255182440	9920	9920	9920	9920	0
179	20241017	182800	255182440	9920	9920	9920	9920	0
180	20241017	182700	255182440	9920	9920	9920	9920	0
181	20241017	182600	255182440	9920	9920	9920	9920	0
182	20241017	182500	255182440	9920	9920	9920	9920	536
183	20241017	182400	255182440	9920	9920	9920	9920	0
184	20241017	182300	255182440	9920	9920	9920	9920	0
185	20241017	182200	255182440	9920	9920	9920	9920	0
186	20241017	182100	255182440	9920	9920	9920	9920	0
187	20241017	182000	255182440	9920	9920	9920	9920	0
188	20241017	181900	255182440	9920	9920	9920	9920	0
189	20241017	181800	255182440	9920	9920	9920	9920	0
190	20241017	181700	255182440	9920	9920	9920	9920	0
191	20241017	181600	255182440	9920	9920	9920	9920	0
192	20241017	181500	255182440	9920	9920	9920	9920	0
193	20241017	181400	255182440	9920	9920	9920	9920	0
194	20241017	181300	255182440	9920	9920	9920	9920	0
195	20241017	181200	255182440	9920	9920	9920	9920	0
196	20241017	181100	255182440	9920	9920	9920	9920	0
197	20241017	181000	255182440	9920	9920	9920	9920	0
198	20241017	180900	255182440	9920	9920	9920	9920	0
199	20241017	180800	255182440	9920	9920	9920	9920	0
200	20241017	180700	255182440	9920	9920	9920	9920	0
201	20241017	180600	255182440	9920	9920	9920	9920	0
202	20241017	180500	255182440	9920	9920	9920	9920	0
203	20241017	180400	255182440	9920	9920	9920	9920	0
204	20241017	180300	255182440	9920	9920	9920	9920	0
205	20241017	180200	255182440	9920	9920	9920	9920	0
206	20241017	180100	255182440	9920	9920	9920	9920	0
207	20241017	180000	255182440	9920	9920	9920	9920	0
208	20241017	175900	255182440	9920	9920	9920	9920	0
209	20241017	175800	255182440	9920	9920	9920	9920	0
210	20241017	175700	255182440	9920	9920	9920	9920	0
211	20241017	175600	255182440	9920	9920	9920	9920	0
212	20241017	175500	255182440	9920	9920	9920	9920	536
213	20241017	175400	255182440	9920	9920	9920	9920	0
214	20241017	175300	255182440	9920	9920	9920	9920	0
215	20241017	175200	255182440	9920	9920	9920	9920	0
216	20241017	175100	255182440	9920	9920	9920	9920	0
217	20241017	175000	255182440	9920	9920	9920	9920	0
218	20241017	174900	255182440	9920	9920	9920	9920	0
219	20241017	174800	255182440	9920	9920	9920	9920	0
220	20241017	174700	255182440	9920	9920	9920	9920	0
221	20241017	174600	255182440	9920	9920	9920	9920	0
222	20241017	174500	255182440	9920	9920	9920	9920	0
223	20241017	174400	255182440	9920	9920	9920	9920	0
224	20241017	174300	255182440	9920	9920	9920	9920	0
225	20241017	174200	255182440	9920	9920	9920	9920	0
226	20241017	174100	255182440	9920	9920	9920	9920	0
227	20241017	174000	255182440	9920	9920	9920	9920	0
228	20241017	173900	255182440	9920	9920	9920	9920	0
229	20241017	173800	255182440	9920	9920	9920	9920	0
230	20241017	173700	255182440	9920	9920	9920	9920	0
231	20241017	173600	255182440	9920	9920	9920	9920	0
232	20241017	173500	255182440	9920	9920	9920	9920	0
233	20241017	173400	255182440	9920	9920	9920	9920	0
234	20241017	173300	255182440	9920	9920	9920	9920	0
235	20241017	173200	255182440	9920	9920	9920	9920	0
236	20241017	173100	255182440	9920	9920	9920	9920	0
237	20241017	173000	255182440	9920	9920	9920	9920	0
238	20241017	172900	255182440	9920	9920	9920	9920	0
239	20241017	172800	255182440	9920	9920	9920	9920	0
240	20241017	172700	255182440	9920	9920	9920	9920	0
241	20241017	172600	255182440	9920	9920	9920	9920	0
242	20241017	172500	255182440	9920	9920	9920	9920	536
243	20241017	172400	255182440	9920	9920	9920	9920	0
244	20241017	172300	255182440	9920	9920	9920	9920	0
245	20241017	172200	255182440	9920	9920	9920	9920	0
246	20241017	172100	255182440	9920	9920	9920	9920	0
247	20241017	172000	255182440	9920	9920	9920	9920	0
248	20241017	171900	255182440	9920	9920	9920	9920	0
249	20241017	171800	255182440	9920	9920	9920	9920	0
250	20241017	171700	255182440	9920	9920	9920	9920	0
251	20241017	171600	255182440	9920	9920	9920	9920	0
252	20241017	171500	255182440	9920	9920	9920	9920	0
253	20241017	171400	255182440	9920	9920	9920	9920	0
254	20241017	171300	255182440	9920	9920	9920	9920	0
255	20241017	171200	255182440	9920	9920	9920	9920	0
256	20241017	171100	255182440	9920	9920	9920	9920	0
257	20241017	171000	255182440	9920	9920	9920	9920	0
258	20241017	170900	255182440	9920	9920	9920	9920	0
259	20241017	170800	255182440	9920	9920	9920	9920	0
260	20241017	170700	255182440	9920	9920	9920	9920	0
261	20241017	170600	255182440	9920	9920	9920	9920	0
262	20241017	170500	255182440	9920	9920	9920	9920	0
263	20241017	170400	255182440	9920	9920	9920	9920	0
264	20241017	170300	255182440	9920	9920	9920	9920	0
265	20241017	170200	255182440	9920	9920	9920	9920	0
266	20241017	170100	255182440	9920	9920	9920	9920	0
267	20241017	170000	255182440	9920	9920	9920	9920	0
268	20241017	165900	255182440	9920	9920	9920	9920	0
269	20241017	165800	255182440	9920	9920	9920	9920	0
270	20241017	165700	255182440	9920	9920	9920	9920	0
271	20241017	165600	255182440	9920	9920	9920	9920	0
272	20241017	165500	255182440	9920	9920	9920	9920	536
273	20241017	165400	255182440	9920	9920	9920	9920	0
274	20241017	165300	255182440	9920	9920	9920	9920	0
275	20241017	165200	255182440	9920	9920	9920	9920	0
276	20241017	165100	255182440	9920	9920	9920	9920	0
277	20241017	165000	255182440	9920	9920	9920	9920	0
278	20241017	164900	255182440	9920	9920	9920	9920	0
279	20241017	164800	255182440	9920	9920	9920	9920	0
280	20241017	164700	255182440	9920	9920	9920	9920	0
281	20241017	164600	255182440	9920	9920	9920	9920	0
282	20241017	164500	255182440	9920	9920	9920	9920	0
283	20241017	164400	255182440	9920	9920	9920	9920	0
284	20241017	164300	255182440	9920	9920	9920	9920	0
285	20241017	164200	255182440	9920	9920	9920	9920	0
286	20241017	164100	255182440	9920	9920	9920	9920	0
287	20241017	164000	255182440	9920	9920	9920	9920	0
288	20241017	163900	255182440	9920	9920	9920	9920	0
289	20241017	163800	255182440	9920	9920	9920	9920	0
290	20241017	163700	255182440	9920	9920	9920	9920	0
291	20241017	163600	255182440	9920	9920	9920	9920	0
292	20241017	163500	255182440	9920	9920	9920	9920	0
293	20241017	163400	255182440	9920	9920	9920	9920	0
294	20241017	163300	255182440	9920	9920	9920	9920	0
295	20241017	163200	255182440	9920	9920	9920	9920	0
296	20241017	163100	255182440	9920	9920	9920	9920	0
297	20241017	163000	255182440	9920	9920	9920	9920	0
298	20241017	162900	255182440	9920	9920	9920	9920	0
299	20241017	162800	255182440	9920	9920	9920	9920	0
300	20241017	162700	255182440	9920	9920	9920	9920	0
301	20241017	162600	255182440	9920	9920	9920	9920	0
302	20241017	162500	255182440	9920	9920	9920	9920	536
303	20241017	162400	255182440	9920	9920	9920	9920	0
304	20241017	162300	255182440	9920	9920	9920	9920	0
305	20241017	162200	255182440	9920	9920	9920	9920	0
306	20241017	162100	255182440	9920	9920	9920	9920	0
307	20241017	162000	255182440	9920	9920	9920	9920	0
308	20241017	161900	255182440	9920	9920	9920	9920	0
309	20241017	161800	255182440	9920	9920	9920	9920	0
310	20241017	161700	255182440	9920	9920	9920	9920	0
311	20241017	161600	255182440	9920	9920	9920	9920	0
312	20241017	161500	255182440	9920	9920	9920	9920	0
313	20241017	161400	255182440	9920	9920	9920	9920	0
314	20241017	161300	255182440	9920	9920	9920	9920	0
315	20241017	161200	255182440	9920	9920	9920	9920	0
316	20241017	161100	255182440	9920	9920	9920	9920	0
317	20241017	161000	255182440	9920	9920	9920	9920	0
318	20241017	160900	255182440	9920	9920	9920	9920	0
319	20241017	160800	255182440	9920	9920	9920	9920	0
320	20241017	160700	255182440	9920	9920	9920	9920	0
321	20241017	160600	255182440	9920	9920	9920	9920	0
322	20241017	160500	255182440	9920	9920	9920	9920	0
323	20241017	160400	255182440	9920	9920	9920	9920	0
324	20241017	160300	255182440	9920	9920	9920	9920	0
325	20241017	160200	255182440	9920	9920	9920	9920	0
326	20241017	160100	255182440	9920	9920	9920	9920	0
327	20241017	160000	255182440	9920	9920	9920	9920	0
328	20241017	155900	255182440	9920	9920	9920	9920	0
329	20241017	155800	255182440	9920	9920	9920	9920	0
330	20241017	155700	255182440	9920	9920	9920	9920	0
331	20241017	155600	255182440	9920	9920	9920	9920	0
332	20241017	155500	255182440	9920	9920	9920	9920	536
333	20241017	155400	255182440	9920	9920	9920	9920	0
334	20241017	155300	255182440	9920	9920	9920	9920	0
335	20241017	155200	255182440	9920	9920	9920	9920	0
336	20241017	155100	255182440	9920	9920	9920	9920	0
337	20241017	155000	255182440	9920	9920	9920	9920	0
338	20241017	154900	255182440	9920	9920	9920	9920	0
339	20241017	154800	255182440	9920	9920	9920	9920	0
340	20241017	154700	255182440	9920	9920	9920	9920	0
341	20241017	154600	255182440	9920	9920	9920	9920	0
342	20241017	154500	255182440	9920	9920	9920	9920	0
343	20241017	154400	255182440	9920	9920	9920	9920	0
344	20241017	154300	255182440	9920	9920	9920	9920	0
345	20241017	154200	255182440	9920	9920	9920	9920	0
346	20241017	154100	255182440	9920	9920	9920	9920	0
347	20241017	154000	255182440	9920	9920	9920	9920	0
348	20241017	153900	255182440	9920	9920	9920	9920	0
349	20241017	153800	255182440	9920	9920	9920	9920	0
350	20241017	153700	255182440	9920	9920	9920	9920	0
351	20241017	153600	255182440	9920	9920	9920	9920	0
352	20241017	153500	255182440	9920	9920	9920	9920	0
353	20241017	153400	255182440	9920	9920	9920	9920	0
354	20241017	153300	255182440	9920	9920	9920	9920	0
355	20241017	153200	255182440	9920	9920	9920	9920	0
356	20241017	153100	255182440	9920	9920	9920	9920	0
357	20241017	153000	255182440	9920	9920	9920	9920	536
358	20241017	152900	249865320	9920	9920	9920	9920	0
359	20241017	152800	249865320	9920	9920	9920	9920	0
360	20241017	152700	249865320	9920	9920	9920	9920	0
361	20241017	152600	249865320	9920	9920	9920	9920	0
362	20241017	152500	249865320	9920	9920	9920	9920	0
363	20241017	152400	249865320	9920	9920	9920	9920	0
364	20241017	152300	249865320	9920	9920	9920	9920	0
365	20241017	152200	249865320	9920	9920	9920	9920	0
366	20241017	152100	249865320	9920	9920	9920	9920	0
367	20241017	152000	249865320	9920	9920	9920	9920	0
368	20241017	151900	249865320	9920	9920	9920	9920	57
369	20241017	151800	249299880	9920	9920	9920	9920	171
370	20241017	151700	247603560	9920	9930	9930	9920	423
371	20241017	151600	243405370	9930	9930	9930	9930	0
372	20241017	151500	243405370	9930	9950	9950	9930	31
373	20241017	151400	243097520	9930	9930	9930	9930	0
374	20241017	151300	243097520	9930	9930	9930	9930	0
375	20241017	151200	243097520	9930	9930	9930	9930	0
376	20241017	151100	243097520	9930	9930	9930	9930	0
377	20241017	151000	243097520	9930	9930	9930	9930	23
378	20241017	150900	242869130	9930	9930	9930	9930	0
379	20241017	150800	242869130	9930	9930	9930	9930	0
380	20241017	150700	242869130	9930	9930	9930	9930	0
381	20241017	150600	242869130	9930	9930	9930	9930	0
382	20241017	150500	242869130	9930	9930	9930	9930	80
383	20241017	150400	242074730	9950	9940	9950	9940	9
384	20241017	150300	241985230	9930	9930	9930	9930	0
385	20241017	150200	241985230	9930	9930	9930	9930	0
386	20241017	150100	241985230	9930	9930	9930	9930	0
387	20241017	150000	241985230	9930	9950	9950	9930	1054
388	20241017	145900	231510200	10000	10000	10000	10000	0
389	20241017	145800	231510200	10000	10000	10000	10000	0
390	20241017	145700	231510200	10000	10000	10000	10000	37
391	20241017	145600	231140200	9960	9960	9960	9960	3
392	20241017	145500	231110320	9950	9950	9950	9950	0
393	20241017	145400	231110320	9950	9960	9960	9950	779
394	20241017	145300	223356440	9960	9960	9960	9960	0
395	20241017	145200	223356440	9960	9960	9960	9960	1
396	20241017	145100	223346480	9970	9970	9970	9970	782
397	20241017	145000	215549940	10000	10000	10000	10000	0
398	20241017	144900	215549940	10000	10000	10000	10000	0
399	20241017	144800	215549940	10000	10000	10000	10000	86
400	20241017	144700	214689940	10000	10000	10000	10000	0
401	20241017	144600	214689940	10000	10000	10000	10000	0
402	20241017	144500	214689940	10000	10000	10000	10000	0
403	20241017	144400	214689940	10000	10000	10000	10000	0
404	20241017	144300	214689940	10000	10000	10000	10000	0
405	20241017	144200	214689940	10000	10000	10000	10000	0
406	20241017	144100	214689940	10000	10000	10000	10000	0
407	20241017	144000	214689940	10000	10000	10000	10000	0
408	20241017	143900	214689940	10000	10000	10000	10000	0
409	20241017	143800	214689940	10000	10000	10000	10000	5
410	20241017	143700	214639940	10000	10000	10000	10000	0
411	20241017	143600	214639940	10000	10000	10000	10000	0
412	20241017	143500	214639940	10000	10000	10000	10000	0
413	20241017	143400	214639940	10000	10000	10000	10000	0
414	20241017	143300	214639940	10000	10000	10000	10000	0
415	20241017	143200	214639940	10000	10000	10000	10000	5
416	20241017	143100	214589940	9970	9970	9970	9970	50
417	20241017	143000	214091440	10030	10030	10030	10030	0
418	20241017	142900	214091440	10030	10030	10030	10030	0
419	20241017	142800	214091440	10030	10030	10030	10030	0
420	20241017	142700	214091440	10030	10030	10030	10030	1
421	20241017	142600	214081410	10030	10030	10030	10030	0
422	20241017	142500	214081410	10030	10030	10030	10030	0
423	20241017	142400	214081410	10030	10030	10030	10030	0
424	20241017	142300	214081410	10030	10030	10030	10030	0
425	20241017	142200	214081410	10030	10030	10030	10030	0
426	20241017	142100	214081410	10030	10030	10030	10030	0
427	20241017	142000	214081410	10030	10030	10030	10030	0
428	20241017	141900	214081410	10030	10030	10030	10030	0
429	20241017	141800	214081410	10030	10030	10030	10030	28
430	20241017	141700	213800570	9970	9970	9970	9970	200
431	20241017	141600	211806570	9970	9970	9970	9970	0
432	20241017	141500	211806570	9970	9970	9970	9970	0
433	20241017	141400	211806570	9970	9970	9970	9970	0
434	20241017	141300	211806570	9970	9990	9990	9970	2064
435	20241017	141200	191208440	9980	9990	9990	9980	213
436	20241017	141100	189082120	9990	9990	9990	9990	0
437	20241017	141000	189082120	9990	9990	9990	9990	0
438	20241017	140900	189082120	9990	9990	9990	9990	0
439	20241017	140800	189082120	9990	9990	9990	9990	0
440	20241017	140700	189082120	9990	9990	9990	9990	0
441	20241017	140600	189082120	9990	9990	9990	9990	42
442	20241017	140500	188662540	9980	9980	9980	9980	0
443	20241017	140400	188662540	9980	9980	9980	9980	0
444	20241017	140300	188662540	9980	9980	9980	9980	0
445	20241017	140200	188662540	9980	9980	9980	9980	0
446	20241017	140100	188662540	9980	9980	9980	9980	0
447	20241017	140000	188662540	9980	9980	9980	9980	0
448	20241017	135900	188662540	9980	9980	9980	9980	0
449	20241017	135800	188662540	9980	9980	9980	9980	0
450	20241017	135700	188662540	9980	9980	9980	9980	0
451	20241017	135600	188662540	9980	9980	9980	9980	0
452	20241017	135500	188662540	9980	9980	9980	9980	0
453	20241017	135400	188662540	9980	9980	9980	9980	0
454	20241017	135300	188662540	9980	9980	9980	9980	0
455	20241017	135200	188662540	9980	9980	9980	9980	0
456	20241017	135100	188662540	9980	9980	9980	9980	0
457	20241017	135000	188662540	9980	9980	9980	9980	0
458	20241017	134900	188662540	9980	9980	9980	9980	0
459	20241017	134800	188662540	9980	9980	9980	9980	0
460	20241017	134700	188662540	9980	9980	9980	9980	0
461	20241017	134600	188662540	9980	9980	9980	9980	0
462	20241017	134500	188662540	9980	9980	9980	9980	0
463	20241017	134400	188662540	9980	9980	9980	9980	0
464	20241017	134300	188662540	9980	9980	9980	9980	0
465	20241017	134200	188662540	9980	9980	9980	9980	0
466	20241017	134100	188662540	9980	9980	9980	9980	0
467	20241017	134000	188662540	9980	9980	9980	9980	0
468	20241017	133900	188662540	9980	9980	9980	9980	0
469	20241017	133800	188662540	9980	9980	9980	9980	0
470	20241017	133700	188662540	9980	9980	9980	9980	0
471	20241017	133600	188662540	9980	9980	9980	9980	0
472	20241017	133500	188662540	9980	9980	9980	9980	0
473	20241017	133400	188662540	9980	9980	9980	9980	87
474	20241017	133300	187794280	9990	9990	9990	9990	0
475	20241017	133200	187794280	9990	9990	9990	9990	0
476	20241017	133100	187794280	9990	9990	9990	9990	0
477	20241017	133000	187794280	9990	9990	9990	9990	0
478	20241017	132900	187794280	9990	9990	9990	9990	0
479	20241017	132800	187794280	9990	9980	9990	9980	1007
480	20241017	132700	177744350	9990	9990	9990	9990	129
481	20241017	132600	176455640	10000	10000	10000	10000	123
482	20241017	132500	175225640	10000	10000	10000	10000	0
483	20241017	132400	175225640	10000	10000	10000	10000	0
484	20241017	132300	175225640	10000	10000	10000	10000	0
485	20241017	132200	175225640	10000	10000	10000	10000	0
486	20241017	132100	175225640	10000	10000	10000	10000	0
487	20241017	132000	175225640	10000	10000	10000	10000	5
488	20241017	131900	175175640	10000	10000	10000	10000	0
489	20241017	131800	175175640	10000	10000	10000	10000	0
490	20241017	131700	175175640	10000	10000	10000	10000	0
491	20241017	131600	175175640	10000	10000	10000	10000	1
492	20241017	131500	175165640	10000	10000	10000	10000	0
493	20241017	131400	175165640	10000	10000	10000	10000	0
494	20241017	131300	175165640	10000	10000	10000	10000	0
495	20241017	131200	175165640	10000	10000	10000	10000	0
496	20241017	131100	175165640	10000	10000	10000	10000	0
497	20241017	131000	175165640	10000	10000	10000	10000	0
498	20241017	130900	175165640	10000	10000	10000	10000	0
499	20241017	130800	175165640	10000	10000	10000	10000	0
500	20241017	130700	175165640	10000	10000	10000	10000	0
501	20241017	130600	175165640	10000	10000	10000	10000	0
502	20241017	130500	175165640	10000	10000	10000	10000	0
503	20241017	130400	175165640	10000	10000	10000	10000	0
504	20241017	130300	175165640	10000	10000	10000	9980	213
505	20241017	130200	173038390	10000	10000	10000	10000	0
506	20241017	130100	173038390	10000	10000	10000	10000	0
507	20241017	130000	173038390	10000	10000	10000	10000	0
508	20241017	125900	173038390	10000	10000	10000	10000	0
509	20241017	125800	173038390	10000	10000	10000	10000	0
510	20241017	125700	173038390	10000	10000	10000	10000	0
511	20241017	125600	173038390	10000	10000	10000	10000	0
512	20241017	125500	173038390	10000	10000	10000	10000	0
513	20241017	125400	173038390	10000	10000	10000	10000	0
514	20241017	125300	173038390	10000	10000	10000	10000	0
515	20241017	125200	173038390	10000	10000	10000	10000	0
516	20241017	125100	173038390	10000	10000	10000	10000	0
517	20241017	125000	173038390	10000	10000	10000	10000	0
518	20241017	124900	173038390	10000	10000	10000	10000	0
519	20241017	124800	173038390	10000	10000	10000	10000	0
520	20241017	124700	173038390	10000	10000	10000	10000	2
521	20241017	124600	173018390	10080	10080	10080	10080	0
522	20241017	124500	173018390	10080	10080	10080	10080	0
523	20241017	124400	173018390	10080	10080	10080	10080	0
524	20241017	124300	173018390	10080	10080	10080	10080	0
525	20241017	124200	173018390	10080	10060	10080	10060	22
526	20241017	124100	172796940	9960	9960	9960	9960	0
527	20241017	124000	172796940	9960	9960	9960	9960	0
528	20241017	123900	172796940	9960	9960	9960	9960	0
529	20241017	123800	172796940	9960	9960	9960	9960	0
530	20241017	123700	172796940	9960	9960	9960	9960	0
531	20241017	123600	172796940	9960	9960	9960	9960	0
532	20241017	123500	172796940	9960	9960	9960	9960	0
533	20241017	123400	172796940	9960	9960	9960	9960	0
534	20241017	123300	172796940	9960	9960	9960	9960	0
535	20241017	123200	172796940	9960	9960	9960	9960	0
536	20241017	123100	172796940	9960	9960	9960	9960	0
537	20241017	123000	172796940	9960	9960	9960	9960	0
538	20241017	122900	172796940	9960	9960	9960	9960	0
539	20241017	122800	172796940	9960	9960	9960	9960	0
540	20241017	122700	172796940	9960	9960	9960	9960	0
541	20241017	122600	172796940	9960	9960	9960	9960	0
542	20241017	122500	172796940	9960	9960	9960	9960	0
543	20241017	122400	172796940	9960	9960	9960	9960	0
544	20241017	122300	172796940	9960	9960	9960	9960	0
545	20241017	122200	172796940	9960	9960	9960	9960	0
546	20241017	122100	172796940	9960	9960	9960	9960	0
547	20241017	122000	172796940	9960	9960	9960	9960	0
548	20241017	121900	172796940	9960	9960	9960	9960	0
549	20241017	121800	172796940	9960	9960	9960	9960	0
550	20241017	121700	172796940	9960	9960	9960	9960	0
551	20241017	121600	172796940	9960	9960	9960	9960	0
552	20241017	121500	172796940	9960	9960	9960	9960	0
553	20241017	121400	172796940	9960	9960	9960	9960	0
554	20241017	121300	172796940	9960	9960	9960	9960	0
555	20241017	121200	172796940	9960	9960	9960	9960	0
556	20241017	121100	172796940	9960	9960	9960	9960	0
557	20241017	121000	172796940	9960	9960	9960	9960	0
558	20241017	120900	172796940	9960	9960	9960	9960	0
559	20241017	120800	172796940	9960	9960	9960	9960	0
560	20241017	120700	172796940	9960	9960	9960	9960	0
561	20241017	120600	172796940	9960	9960	9960	9960	0
562	20241017	120500	172796940	9960	9960	9960	9960	0
563	20241017	120400	172796940	9960	9960	9960	9960	0
564	20241017	120300	172796940	9960	9960	9960	9960	0
565	20241017	120200	172796940	9960	9960	9960	9960	0
566	20241017	120100	172796940	9960	9960	9960	9960	0
567	20241017	120000	172796940	9960	9960	9960	9960	2
568	20241017	115900	172777020	9940	9940	9940	9940	0
569	20241017	115800	172777020	9940	9940	9940	9940	0
570	20241017	115700	172777020	9940	9940	9940	9940	0
571	20241017	115600	172777020	9940	9940	9940	9940	0
572	20241017	115500	172777020	9940	10010	10010	9940	858
573	20241017	115400	164233690	10100	10100	10100	10100	0
574	20241017	115300	164233690	10100	10100	10100	10100	7
575	20241017	115200	164162990	10080	10080	10080	10080	0
576	20241017	115100	164162990	10080	10080	10080	10080	0
577	20241017	115000	164162990	10080	10080	10080	10080	0
578	20241017	114900	164162990	10080	10080	10080	10080	0
579	20241017	114800	164162990	10080	10080	10080	10080	0
580	20241017	114700	164162990	10080	10080	10080	10080	0
581	20241017	114600	164162990	10080	10080	10080	10080	0
582	20241017	114500	164162990	10080	10080	10080	10080	6
583	20241017	114400	164102510	9960	10030	10030	9960	165
584	20241017	114300	162452800	10050	10050	10050	10050	100
585	20241017	114200	161447800	10050	10060	10060	10050	60
586	20241017	114100	160844260	10060	10060	10060	10060	0
587	20241017	114000	160844260	10060	10060	10060	10060	34
588	20241017	113900	160502220	10070	10070	10070	10070	0
589	20241017	113800	160502220	10070	10070	10070	10070	20
590	20241017	113700	160300820	10070	10070	10070	10070	0
591	20241017	113600	160300820	10070	10070	10070	10070	15
592	20241017	113500	160149770	10070	10070	10070	10070	10
593	20241017	113400	160049070	10070	10060	10070	10060	129
594	20241017	113300	158751200	10090	10090	10090	10090	0
595	20241017	113200	158751200	10090	10090	10090	10090	0
596	20241017	113100	158751200	10090	10090	10090	10090	0
597	20241017	113000	158751200	10090	10070	10090	10070	8
598	20241017	112900	158670600	10070	10070	10070	10070	0
599	20241017	112800	158670600	10070	10070	10070	10070	0
600	20241017	112700	158670600	10070	10070	10070	10070	0
601	20241017	112600	158670600	10070	10070	10070	10070	0
602	20241017	112500	158670600	10070	10070	10070	10070	10
603	20241017	112400	158569900	10070	10070	10070	10070	0
604	20241017	112300	158569900	10070	10070	10070	10070	0
605	20241017	112200	158569900	10070	10070	10070	10070	1
606	20241017	112100	158559830	10090	10090	10090	10090	0
607	20241017	112000	158559830	10090	10130	10130	10090	11
608	20241017	111900	158448480	10140	10090	10140	10090	107
609	20241017	111800	157365210	10070	10070	10070	10070	0
610	20241017	111700	157365210	10070	10070	10070	10070	0
611	20241017	111600	157365210	10070	10070	10070	10070	0
612	20241017	111500	157365210	10070	10070	10070	10070	0
613	20241017	111400	157365210	10070	10100	10100	10070	40
614	20241017	111300	156961810	10110	10110	10110	10110	0
615	20241017	111200	156961810	10110	10110	10110	10110	0
616	20241017	111100	156961810	10110	10110	10110	10110	0
617	20241017	111000	156961810	10110	10110	10110	10110	20
618	20241017	110900	156759610	10120	10110	10130	10110	99
619	20241017	110800	155757660	10110	10050	10110	10050	709
620	20241017	110700	148616810	10030	10030	10040	10020	110
621	20241017	110600	147513140	10040	10020	10040	10020	56
622	20241017	110500	146951130	10000	10000	10000	10000	7
623	20241017	110400	146881130	9970	9970	9970	9970	0
624	20241017	110300	146881130	9970	9970	9970	9970	0
625	20241017	110200	146881130	9970	9970	9970	9970	0
626	20241017	110100	146881130	9970	9970	9970	9970	1
627	20241017	110000	146871160	9970	9970	9970	9970	1
628	20241017	105900	146861190	9960	9960	9960	9960	0
629	20241017	105800	146861190	9960	9960	9960	9960	0
630	20241017	105700	146861190	9960	9960	9960	9960	0
631	20241017	105600	146861190	9960	9960	9960	9960	0
632	20241017	105500	146861190	9960	9960	9960	9960	0
633	20241017	105400	146861190	9960	9960	9960	9960	0
634	20241017	105300	146861190	9960	9960	9960	9960	0
635	20241017	105200	146861190	9960	9960	9960	9960	7
636	20241017	105100	146791470	9990	9990	9990	9990	0
637	20241017	105000	146791470	9990	9990	9990	9990	2184
638	20241017	104900	124973310	9960	9960	9960	9960	0
639	20241017	104800	124973310	9960	9970	9990	9960	838
640	20241017	104700	116602210	9990	9990	9990	9990	0
641	20241017	104600	116602210	9990	9990	9990	9990	0
642	20241017	104500	116602210	9990	9990	9990	9990	0
643	20241017	104400	116602210	9990	9990	9990	9990	0
644	20241017	104300	116602210	9990	9990	9990	9990	0
645	20241017	104200	116602210	9990	9990	9990	9990	0
646	20241017	104100	116602210	9990	9990	9990	9990	0
647	20241017	104000	116602210	9990	9990	9990	9990	0
648	20241017	103900	116602210	9990	9990	9990	9990	0
649	20241017	103800	116602210	9990	9990	9990	9990	63
650	20241017	103700	115972840	9940	10030	10030	9940	2498
651	20241017	103600	91103260	10030	10030	10030	10030	70
652	20241017	103500	90401160	9960	9960	9960	9960	0
653	20241017	103400	90401160	9960	9960	9960	9960	0
654	20241017	103300	90401160	9960	9960	9960	9960	119
655	20241017	103200	89215920	10040	10040	10040	10040	0
656	20241017	103100	89215920	10040	10040	10040	10040	0
657	20241017	103000	89215920	10040	10040	10040	10040	0
658	20241017	102900	89215920	10040	10010	10040	10010	1000
659	20241017	102800	79182190	10010	10010	10010	10010	0
660	20241017	102700	79182190	10010	10010	10010	10010	0
661	20241017	102600	79182190	10010	10010	10010	10010	0
662	20241017	102500	79182190	10010	10010	10010	10010	50
663	20241017	102400	78681690	10010	10010	10010	10010	0
664	20241017	102300	78681690	10010	10010	10010	10010	1
665	20241017	102200	78671680	9970	9970	9970	9970	55
666	20241017	102100	78123330	10020	10020	10020	10020	0
667	20241017	102000	78123330	10020	10020	10020	10020	0
668	20241017	101900	78123330	10020	10020	10020	10020	0
669	20241017	101800	78123330	10020	10020	10020	10020	3
670	20241017	101700	78093270	10020	10020	10020	10020	0
671	20241017	101600	78093270	10020	10020	10020	10020	0
672	20241017	101500	78093270	10020	10020	10020	10020	0
673	20241017	101400	78093270	10020	10000	10020	10000	104
674	20241017	101300	77052270	10000	10000	10000	10000	0
675	20241017	101200	77052270	10000	10000	10000	10000	0
676	20241017	101100	77052270	10000	10000	10000	10000	0
677	20241017	101000	77052270	10000	10000	10000	10000	0
678	20241017	100900	77052270	10000	10000	10000	10000	0
679	20241017	100800	77052270	10000	10000	10000	10000	0
680	20241017	100700	77052270	10000	10000	10000	10000	0
681	20241017	100600	77052270	10000	10000	10000	10000	0
682	20241017	100500	77052270	10000	10000	10000	10000	0
683	20241017	100400	77052270	10000	10000	10000	10000	156
684	20241017	100300	75492270	10000	10000	10000	10000	97
685	20241017	100200	74522270	10000	10000	10000	10000	1088
686	20241017	100100	63642270	10010	10010	10010	10010	0
687	20241017	100000	63642270	10010	10010	10010	10010	0
688	20241017	095900	63642270	10010	10010	10010	10010	0
689	20241017	095800	63642270	10010	10010	10010	10010	1
690	20241017	095700	63632260	10010	10010	10010	10010	9
691	20241017	095600	63542170	10010	10010	10010	10010	0
692	20241017	095500	63542170	10010	10010	10010	10010	57
693	20241017	095400	62971600	10010	10010	10010	10010	0
694	20241017	095300	62971600	10010	10010	10010	10010	0
695	20241017	095200	62971600	10010	10010	10010	10010	0
696	20241017	095100	62971600	10010	10010	10010	10010	10
697	20241017	095000	62871500	10010	10000	10010	10000	5
698	20241017	094900	62821470	10010	10010	10010	10010	111
699	20241017	094800	61710360	10010	9970	10010	9970	886
700	20241017	094700	52844740	9960	9960	9960	9960	0
701	20241017	094600	52844740	9960	9950	9960	9950	2
702	20241017	094500	52824830	9930	9930	9930	9930	0
703	20241017	094400	52824830	9930	9930	9930	9930	0
704	20241017	094300	52824830	9930	9930	9930	9930	0
705	20241017	094200	52824830	9930	9930	9930	9930	704
706	20241017	094100	45834110	10020	10020	10020	10020	0
707	20241017	094000	45834110	10020	10020	10020	10020	0
708	20241017	093900	45834110	10020	10020	10020	10020	0
709	20241017	093800	45834110	10020	10020	10020	10020	10
710	20241017	093700	45733910	9980	9970	9980	9970	7
711	20241017	093600	45664110	9930	9930	9930	9930	0
712	20241017	093500	45664110	9930	9930	9930	9930	0
713	20241017	093400	45664110	9930	9930	9930	9930	0
714	20241017	093300	45664110	9930	9930	9930	9930	0
715	20241017	093200	45664110	9930	9930	9930	9930	0
716	20241017	093100	45664110	9930	9930	9930	9930	0
717	20241017	093000	45664110	9930	9940	9940	9930	162
718	20241017	092900	44055390	9930	9930	9930	9930	0
719	20241017	092800	44055390	9930	9930	9930	9930	0
720	20241017	092700	44055390	9930	9930	9930	9930	0
721	20241017	092600	44055390	9930	9930	9930	9930	12
722	20241017	092500	43936230	10010	10010	10010	10010	0
723	20241017	092400	43936230	10010	10010	10010	10010	0
724	20241017	092300	43936230	10010	10010	10010	10010	20
725	20241017	092200	43736030	9970	9970	9970	9970	0
726	20241017	092100	43736030	9970	9950	9970	9950	26
727	20241017	092000	43477150	9940	9900	9940	9900	29
728	20241017	091900	43189450	9900	9900	9900	9900	57
729	20241017	091800	42625150	9960	9900	9960	9700	1250
730	20241017	091700	30202580	9980	9980	9980	9980	185
731	20241017	091600	28356280	9980	10010	10010	9940	1182
732	20241017	091500	16534940	10020	10020	10020	10020	50
733	20241017	091400	16033940	10050	10070	10070	10050	36
734	20241017	091300	15671540	10070	10070	10070	10070	0
735	20241017	091200	15671540	10070	10070	10070	10070	0
736	20241017	091100	15671540	10070	10070	10070	10070	20
737	20241017	091000	15470140	10070	10070	10070	10070	0
738	20241017	090900	15470140	10070	10140	10140	10070	475
739	20241017	090800	10660960	10140	10140	10140	10140	0
740	20241017	090700	10660960	10140	10170	10170	10140	100
741	20241017	090600	9645810	10270	10270	10270	10270	2
742	20241017	090500	9625270	10140	10140	10140	10140	0
743	20241017	090400	9625270	10140	10140	10140	10140	45
744	20241017	090300	9168970	10270	10230	10270	10230	104
745	20241017	090200	8100930	10200	10150	10200	10130	586
746	20241017	090100	2158220	10400	10400	10400	10400	23
747	20241017	090000	1919020	10460	10690	10690	10400	181