KissMeData/376190/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212700	539544035	4575	4575	4575	4575	558
3	20241017	212600	539544035	4575	4575	4575	4575	0
4	20241017	212500	539544035	4575	4575	4575	4575	0
5	20241017	212400	539544035	4575	4575	4575	4575	0
6	20241017	212300	539544035	4575	4575	4575	4575	0
7	20241017	212200	539544035	4575	4575	4575	4575	0
8	20241017	212100	539544035	4575	4575	4575	4575	0
9	20241017	212000	539544035	4575	4575	4575	4575	0
10	20241017	211900	539544035	4575	4575	4575	4575	0
11	20241017	211800	539544035	4575	4575	4575	4575	0
12	20241017	211700	539544035	4575	4575	4575	4575	0
13	20241017	211600	539544035	4575	4575	4575	4575	0
14	20241017	211500	539544035	4575	4575	4575	4575	0
15	20241017	211400	539544035	4575	4575	4575	4575	0
16	20241017	211300	539544035	4575	4575	4575	4575	0
17	20241017	211200	539544035	4575	4575	4575	4575	0
18	20241017	211100	539544035	4575	4575	4575	4575	0
19	20241017	211000	539544035	4575	4575	4575	4575	0
20	20241017	210900	539544035	4575	4575	4575	4575	0
21	20241017	210800	539544035	4575	4575	4575	4575	0
22	20241017	210700	539544035	4575	4575	4575	4575	0
23	20241017	210600	539544035	4575	4575	4575	4575	0
24	20241017	210500	539544035	4575	4575	4575	4575	0
25	20241017	210400	539544035	4575	4575	4575	4575	0
26	20241017	210300	539544035	4575	4575	4575	4575	0
27	20241017	210200	539544035	4575	4575	4575	4575	0
28	20241017	210100	539544035	4575	4575	4575	4575	0
29	20241017	210000	539544035	4575	4575	4575	4575	0
30	20241017	205900	539544035	4575	4575	4575	4575	0
31	20241017	205800	539544035	4575	4575	4575	4575	0
32	20241017	205700	539544035	4575	4575	4575	4575	558
33	20241017	205600	539544035	4575	4575	4575	4575	0
34	20241017	205500	539544035	4575	4575	4575	4575	0
35	20241017	205400	539544035	4575	4575	4575	4575	0
36	20241017	205300	539544035	4575	4575	4575	4575	0
37	20241017	205200	539544035	4575	4575	4575	4575	0
38	20241017	205100	539544035	4575	4575	4575	4575	0
39	20241017	205000	539544035	4575	4575	4575	4575	0
40	20241017	204900	539544035	4575	4575	4575	4575	0
41	20241017	204800	539544035	4575	4575	4575	4575	0
42	20241017	204700	539544035	4575	4575	4575	4575	0
43	20241017	204600	539544035	4575	4575	4575	4575	0
44	20241017	204500	539544035	4575	4575	4575	4575	0
45	20241017	204400	539544035	4575	4575	4575	4575	0
46	20241017	204300	539544035	4575	4575	4575	4575	0
47	20241017	204200	539544035	4575	4575	4575	4575	0
48	20241017	204100	539544035	4575	4575	4575	4575	0
49	20241017	204000	539544035	4575	4575	4575	4575	0
50	20241017	203900	539544035	4575	4575	4575	4575	0
51	20241017	203800	539544035	4575	4575	4575	4575	0
52	20241017	203700	539544035	4575	4575	4575	4575	0
53	20241017	203600	539544035	4575	4575	4575	4575	0
54	20241017	203500	539544035	4575	4575	4575	4575	0
55	20241017	203400	539544035	4575	4575	4575	4575	0
56	20241017	203300	539544035	4575	4575	4575	4575	0
57	20241017	203200	539544035	4575	4575	4575	4575	0
58	20241017	203100	539544035	4575	4575	4575	4575	0
59	20241017	203000	539544035	4575	4575	4575	4575	0
60	20241017	202900	539544035	4575	4575	4575	4575	0
61	20241017	202800	539544035	4575	4575	4575	4575	0
62	20241017	202700	539544035	4575	4575	4575	4575	558
63	20241017	202600	539544035	4575	4575	4575	4575	0
64	20241017	202500	539544035	4575	4575	4575	4575	0
65	20241017	202400	539544035	4575	4575	4575	4575	0
66	20241017	202300	539544035	4575	4575	4575	4575	0
67	20241017	202200	539544035	4575	4575	4575	4575	0
68	20241017	202100	539544035	4575	4575	4575	4575	0
69	20241017	202000	539544035	4575	4575	4575	4575	0
70	20241017	201900	539544035	4575	4575	4575	4575	0
71	20241017	201800	539544035	4575	4575	4575	4575	0
72	20241017	201700	539544035	4575	4575	4575	4575	0
73	20241017	201600	539544035	4575	4575	4575	4575	0
74	20241017	201500	539544035	4575	4575	4575	4575	0
75	20241017	201400	539544035	4575	4575	4575	4575	0
76	20241017	201300	539544035	4575	4575	4575	4575	0
77	20241017	201200	539544035	4575	4575	4575	4575	0
78	20241017	201100	539544035	4575	4575	4575	4575	0
79	20241017	201000	539544035	4575	4575	4575	4575	0
80	20241017	200900	539544035	4575	4575	4575	4575	0
81	20241017	200800	539544035	4575	4575	4575	4575	0
82	20241017	200700	539544035	4575	4575	4575	4575	0
83	20241017	200600	539544035	4575	4575	4575	4575	0
84	20241017	200500	539544035	4575	4575	4575	4575	0
85	20241017	200400	539544035	4575	4575	4575	4575	0
86	20241017	200300	539544035	4575	4575	4575	4575	0
87	20241017	200200	539544035	4575	4575	4575	4575	0
88	20241017	200100	539544035	4575	4575	4575	4575	0
89	20241017	200000	539544035	4575	4575	4575	4575	0
90	20241017	195900	539544035	4575	4575	4575	4575	0
91	20241017	195800	539544035	4575	4575	4575	4575	0
92	20241017	195700	539544035	4575	4575	4575	4575	558
93	20241017	195600	539544035	4575	4575	4575	4575	0
94	20241017	195500	539544035	4575	4575	4575	4575	0
95	20241017	195400	539544035	4575	4575	4575	4575	0
96	20241017	195300	539544035	4575	4575	4575	4575	0
97	20241017	195200	539544035	4575	4575	4575	4575	0
98	20241017	195100	539544035	4575	4575	4575	4575	0
99	20241017	195000	539544035	4575	4575	4575	4575	0
100	20241017	194900	539544035	4575	4575	4575	4575	0
101	20241017	194800	539544035	4575	4575	4575	4575	0
102	20241017	194700	539544035	4575	4575	4575	4575	0
103	20241017	194600	539544035	4575	4575	4575	4575	0
104	20241017	194500	539544035	4575	4575	4575	4575	0
105	20241017	194400	539544035	4575	4575	4575	4575	0
106	20241017	194300	539544035	4575	4575	4575	4575	0
107	20241017	194200	539544035	4575	4575	4575	4575	0
108	20241017	194100	539544035	4575	4575	4575	4575	0
109	20241017	194000	539544035	4575	4575	4575	4575	0
110	20241017	193900	539544035	4575	4575	4575	4575	0
111	20241017	193800	539544035	4575	4575	4575	4575	0
112	20241017	193700	539544035	4575	4575	4575	4575	0
113	20241017	193600	539544035	4575	4575	4575	4575	0
114	20241017	193500	539544035	4575	4575	4575	4575	0
115	20241017	193400	539544035	4575	4575	4575	4575	0
116	20241017	193300	539544035	4575	4575	4575	4575	0
117	20241017	193200	539544035	4575	4575	4575	4575	0
118	20241017	193100	539544035	4575	4575	4575	4575	0
119	20241017	193000	539544035	4575	4575	4575	4575	0
120	20241017	192900	539544035	4575	4575	4575	4575	0
121	20241017	192800	539544035	4575	4575	4575	4575	0
122	20241017	192700	539544035	4575	4575	4575	4575	558
123	20241017	192600	539544035	4575	4575	4575	4575	0
124	20241017	192500	539544035	4575	4575	4575	4575	0
125	20241017	192400	539544035	4575	4575	4575	4575	0
126	20241017	192300	539544035	4575	4575	4575	4575	0
127	20241017	192200	539544035	4575	4575	4575	4575	0
128	20241017	192100	539544035	4575	4575	4575	4575	0
129	20241017	192000	539544035	4575	4575	4575	4575	0
130	20241017	191900	539544035	4575	4575	4575	4575	0
131	20241017	191800	539544035	4575	4575	4575	4575	0
132	20241017	191700	539544035	4575	4575	4575	4575	0
133	20241017	191600	539544035	4575	4575	4575	4575	0
134	20241017	191500	539544035	4575	4575	4575	4575	0
135	20241017	191400	539544035	4575	4575	4575	4575	0
136	20241017	191300	539544035	4575	4575	4575	4575	0
137	20241017	191200	539544035	4575	4575	4575	4575	0
138	20241017	191100	539544035	4575	4575	4575	4575	0
139	20241017	191000	539544035	4575	4575	4575	4575	0
140	20241017	190900	539544035	4575	4575	4575	4575	0
141	20241017	190800	539544035	4575	4575	4575	4575	0
142	20241017	190700	539544035	4575	4575	4575	4575	0
143	20241017	190600	539544035	4575	4575	4575	4575	0
144	20241017	190500	539544035	4575	4575	4575	4575	0
145	20241017	190400	539544035	4575	4575	4575	4575	0
146	20241017	190300	539544035	4575	4575	4575	4575	0
147	20241017	190200	539544035	4575	4575	4575	4575	0
148	20241017	190100	539544035	4575	4575	4575	4575	0
149	20241017	190000	539544035	4575	4575	4575	4575	0
150	20241017	185900	539544035	4575	4575	4575	4575	0
151	20241017	185800	539544035	4575	4575	4575	4575	0
152	20241017	185700	539544035	4575	4575	4575	4575	558
153	20241017	185600	539544035	4575	4575	4575	4575	0
154	20241017	185500	539544035	4575	4575	4575	4575	0
155	20241017	185400	539544035	4575	4575	4575	4575	0
156	20241017	185300	539544035	4575	4575	4575	4575	0
157	20241017	185200	539544035	4575	4575	4575	4575	0
158	20241017	185100	539544035	4575	4575	4575	4575	0
159	20241017	185000	539544035	4575	4575	4575	4575	0
160	20241017	184900	539544035	4575	4575	4575	4575	0
161	20241017	184800	539544035	4575	4575	4575	4575	0
162	20241017	184700	539544035	4575	4575	4575	4575	0
163	20241017	184600	539544035	4575	4575	4575	4575	0
164	20241017	184500	539544035	4575	4575	4575	4575	0
165	20241017	184400	539544035	4575	4575	4575	4575	0
166	20241017	184300	539544035	4575	4575	4575	4575	0
167	20241017	184200	539544035	4575	4575	4575	4575	0
168	20241017	184100	539544035	4575	4575	4575	4575	0
169	20241017	184000	539544035	4575	4575	4575	4575	0
170	20241017	183900	539544035	4575	4575	4575	4575	0
171	20241017	183800	539544035	4575	4575	4575	4575	0
172	20241017	183700	539544035	4575	4575	4575	4575	0
173	20241017	183600	539544035	4575	4575	4575	4575	0
174	20241017	183500	539544035	4575	4575	4575	4575	0
175	20241017	183400	539544035	4575	4575	4575	4575	0
176	20241017	183300	539544035	4575	4575	4575	4575	0
177	20241017	183200	539544035	4575	4575	4575	4575	0
178	20241017	183100	539544035	4575	4575	4575	4575	0
179	20241017	183000	539544035	4575	4575	4575	4575	0
180	20241017	182900	539544035	4575	4575	4575	4575	0
181	20241017	182800	539544035	4575	4575	4575	4575	0
182	20241017	182700	539544035	4575	4575	4575	4575	558
183	20241017	182600	539544035	4575	4575	4575	4575	0
184	20241017	182500	539544035	4575	4575	4575	4575	0
185	20241017	182400	539544035	4575	4575	4575	4575	0
186	20241017	182300	539544035	4575	4575	4575	4575	0
187	20241017	182200	539544035	4575	4575	4575	4575	0
188	20241017	182100	539544035	4575	4575	4575	4575	0
189	20241017	182000	539544035	4575	4575	4575	4575	0
190	20241017	181900	539544035	4575	4575	4575	4575	0
191	20241017	181800	539544035	4575	4575	4575	4575	0
192	20241017	181700	539544035	4575	4575	4575	4575	0
193	20241017	181600	539544035	4575	4575	4575	4575	0
194	20241017	181500	539544035	4575	4575	4575	4575	0
195	20241017	181400	539544035	4575	4575	4575	4575	0
196	20241017	181300	539544035	4575	4575	4575	4575	0
197	20241017	181200	539544035	4575	4575	4575	4575	0
198	20241017	181100	539544035	4575	4575	4575	4575	0
199	20241017	181000	539544035	4575	4575	4575	4575	0
200	20241017	180900	539544035	4575	4575	4575	4575	0
201	20241017	180800	539544035	4575	4575	4575	4575	0
202	20241017	180700	539544035	4575	4575	4575	4575	0
203	20241017	180600	539544035	4575	4575	4575	4575	0
204	20241017	180500	539544035	4575	4575	4575	4575	0
205	20241017	180400	539544035	4575	4575	4575	4575	0
206	20241017	180300	539544035	4575	4575	4575	4575	0
207	20241017	180200	539544035	4575	4575	4575	4575	0
208	20241017	180100	539544035	4575	4575	4575	4575	0
209	20241017	180000	539544035	4575	4575	4575	4575	0
210	20241017	175900	539544035	4575	4575	4575	4575	0
211	20241017	175800	539544035	4575	4575	4575	4575	0
212	20241017	175700	539544035	4575	4575	4575	4575	558
213	20241017	175600	539544035	4575	4575	4575	4575	0
214	20241017	175500	539544035	4575	4575	4575	4575	0
215	20241017	175400	539544035	4575	4575	4575	4575	0
216	20241017	175300	539544035	4575	4575	4575	4575	0
217	20241017	175200	539544035	4575	4575	4575	4575	0
218	20241017	175100	539544035	4575	4575	4575	4575	0
219	20241017	175000	539544035	4575	4575	4575	4575	0
220	20241017	174900	539544035	4575	4575	4575	4575	0
221	20241017	174800	539544035	4575	4575	4575	4575	0
222	20241017	174700	539544035	4575	4575	4575	4575	0
223	20241017	174600	539544035	4575	4575	4575	4575	0
224	20241017	174500	539544035	4575	4575	4575	4575	0
225	20241017	174400	539544035	4575	4575	4575	4575	0
226	20241017	174300	539544035	4575	4575	4575	4575	0
227	20241017	174200	539544035	4575	4575	4575	4575	0
228	20241017	174100	539544035	4575	4575	4575	4575	0
229	20241017	174000	539544035	4575	4575	4575	4575	0
230	20241017	173900	539544035	4575	4575	4575	4575	0
231	20241017	173800	539544035	4575	4575	4575	4575	0
232	20241017	173700	539544035	4575	4575	4575	4575	0
233	20241017	173600	539544035	4575	4575	4575	4575	0
234	20241017	173500	539544035	4575	4575	4575	4575	0
235	20241017	173400	539544035	4575	4575	4575	4575	0
236	20241017	173300	539544035	4575	4575	4575	4575	0
237	20241017	173200	539544035	4575	4575	4575	4575	0
238	20241017	173100	539544035	4575	4575	4575	4575	0
239	20241017	173000	539544035	4575	4575	4575	4575	0
240	20241017	172900	539544035	4575	4575	4575	4575	0
241	20241017	172800	539544035	4575	4575	4575	4575	0
242	20241017	172700	539544035	4575	4575	4575	4575	558
243	20241017	172600	539544035	4575	4575	4575	4575	0
244	20241017	172500	539544035	4575	4575	4575	4575	0
245	20241017	172400	539544035	4575	4575	4575	4575	0
246	20241017	172300	539544035	4575	4575	4575	4575	0
247	20241017	172200	539544035	4575	4575	4575	4575	0
248	20241017	172100	539544035	4575	4575	4575	4575	0
249	20241017	172000	539544035	4575	4575	4575	4575	0
250	20241017	171900	539544035	4575	4575	4575	4575	0
251	20241017	171800	539544035	4575	4575	4575	4575	0
252	20241017	171700	539544035	4575	4575	4575	4575	0
253	20241017	171600	539544035	4575	4575	4575	4575	0
254	20241017	171500	539544035	4575	4575	4575	4575	0
255	20241017	171400	539544035	4575	4575	4575	4575	0
256	20241017	171300	539544035	4575	4575	4575	4575	0
257	20241017	171200	539544035	4575	4575	4575	4575	0
258	20241017	171100	539544035	4575	4575	4575	4575	0
259	20241017	171000	539544035	4575	4575	4575	4575	0
260	20241017	170900	539544035	4575	4575	4575	4575	0
261	20241017	170800	539544035	4575	4575	4575	4575	0
262	20241017	170700	539544035	4575	4575	4575	4575	0
263	20241017	170600	539544035	4575	4575	4575	4575	0
264	20241017	170500	539544035	4575	4575	4575	4575	0
265	20241017	170400	539544035	4575	4575	4575	4575	0
266	20241017	170300	539544035	4575	4575	4575	4575	0
267	20241017	170200	539544035	4575	4575	4575	4575	0
268	20241017	170100	539544035	4575	4575	4575	4575	0
269	20241017	170000	539544035	4575	4575	4575	4575	0
270	20241017	165900	539544035	4575	4575	4575	4575	0
271	20241017	165800	539544035	4575	4575	4575	4575	0
272	20241017	165700	539544035	4575	4575	4575	4575	558
273	20241017	165600	539544035	4575	4575	4575	4575	0
274	20241017	165500	539544035	4575	4575	4575	4575	0
275	20241017	165400	539544035	4575	4575	4575	4575	0
276	20241017	165300	539544035	4575	4575	4575	4575	0
277	20241017	165200	539544035	4575	4575	4575	4575	0
278	20241017	165100	539544035	4575	4575	4575	4575	0
279	20241017	165000	539544035	4575	4575	4575	4575	0
280	20241017	164900	539544035	4575	4575	4575	4575	0
281	20241017	164800	539544035	4575	4575	4575	4575	0
282	20241017	164700	539544035	4575	4575	4575	4575	0
283	20241017	164600	539544035	4575	4575	4575	4575	0
284	20241017	164500	539544035	4575	4575	4575	4575	0
285	20241017	164400	539544035	4575	4575	4575	4575	0
286	20241017	164300	539544035	4575	4575	4575	4575	0
287	20241017	164200	539544035	4575	4575	4575	4575	0
288	20241017	164100	539544035	4575	4575	4575	4575	0
289	20241017	164000	539544035	4575	4575	4575	4575	0
290	20241017	163900	539544035	4575	4575	4575	4575	0
291	20241017	163800	539544035	4575	4575	4575	4575	0
292	20241017	163700	539544035	4575	4575	4575	4575	0
293	20241017	163600	539544035	4575	4575	4575	4575	0
294	20241017	163500	539544035	4575	4575	4575	4575	0
295	20241017	163400	539544035	4575	4575	4575	4575	0
296	20241017	163300	539544035	4575	4575	4575	4575	0
297	20241017	163200	539544035	4575	4575	4575	4575	0
298	20241017	163100	539544035	4575	4575	4575	4575	0
299	20241017	163000	539544035	4575	4575	4575	4575	0
300	20241017	162900	539544035	4575	4575	4575	4575	0
301	20241017	162800	539544035	4575	4575	4575	4575	0
302	20241017	162700	539544035	4575	4575	4575	4575	558
303	20241017	162600	539544035	4575	4575	4575	4575	0
304	20241017	162500	539544035	4575	4575	4575	4575	0
305	20241017	162400	539544035	4575	4575	4575	4575	0
306	20241017	162300	539544035	4575	4575	4575	4575	0
307	20241017	162200	539544035	4575	4575	4575	4575	0
308	20241017	162100	539544035	4575	4575	4575	4575	0
309	20241017	162000	539544035	4575	4575	4575	4575	0
310	20241017	161900	539544035	4575	4575	4575	4575	0
311	20241017	161800	539544035	4575	4575	4575	4575	0
312	20241017	161700	539544035	4575	4575	4575	4575	0
313	20241017	161600	539544035	4575	4575	4575	4575	0
314	20241017	161500	539544035	4575	4575	4575	4575	0
315	20241017	161400	539544035	4575	4575	4575	4575	0
316	20241017	161300	539544035	4575	4575	4575	4575	0
317	20241017	161200	539544035	4575	4575	4575	4575	0
318	20241017	161100	539544035	4575	4575	4575	4575	0
319	20241017	161000	539544035	4575	4575	4575	4575	0
320	20241017	160900	539544035	4575	4575	4575	4575	0
321	20241017	160800	539544035	4575	4575	4575	4575	0
322	20241017	160700	539544035	4575	4575	4575	4575	0
323	20241017	160600	539544035	4575	4575	4575	4575	0
324	20241017	160500	539544035	4575	4575	4575	4575	0
325	20241017	160400	539544035	4575	4575	4575	4575	0
326	20241017	160300	539544035	4575	4575	4575	4575	0
327	20241017	160200	539544035	4575	4575	4575	4575	0
328	20241017	160100	539544035	4575	4575	4575	4575	0
329	20241017	160000	539544035	4575	4575	4575	4575	0
330	20241017	155900	539544035	4575	4575	4575	4575	0
331	20241017	155800	539544035	4575	4575	4575	4575	0
332	20241017	155700	539544035	4575	4575	4575	4575	558
333	20241017	155600	539544035	4575	4575	4575	4575	0
334	20241017	155500	539544035	4575	4575	4575	4575	0
335	20241017	155400	539544035	4575	4575	4575	4575	0
336	20241017	155300	539544035	4575	4575	4575	4575	0
337	20241017	155200	539544035	4575	4575	4575	4575	0
338	20241017	155100	539544035	4575	4575	4575	4575	0
339	20241017	155000	539544035	4575	4575	4575	4575	0
340	20241017	154900	539544035	4575	4575	4575	4575	0
341	20241017	154800	539544035	4575	4575	4575	4575	0
342	20241017	154700	539544035	4575	4575	4575	4575	0
343	20241017	154600	539544035	4575	4575	4575	4575	0
344	20241017	154500	539544035	4575	4575	4575	4575	0
345	20241017	154400	539544035	4575	4575	4575	4575	0
346	20241017	154300	539544035	4575	4575	4575	4575	0
347	20241017	154200	539544035	4575	4575	4575	4575	0
348	20241017	154100	539544035	4575	4575	4575	4575	0
349	20241017	154000	539544035	4575	4575	4575	4575	0
350	20241017	153900	539544035	4575	4575	4575	4575	0
351	20241017	153800	539544035	4575	4575	4575	4575	0
352	20241017	153700	539544035	4575	4575	4575	4575	0
353	20241017	153600	539544035	4575	4575	4575	4575	0
354	20241017	153500	539544035	4575	4575	4575	4575	0
355	20241017	153400	539544035	4575	4575	4575	4575	0
356	20241017	153300	539544035	4575	4575	4575	4575	0
357	20241017	153200	539544035	4575	4575	4575	4575	0
358	20241017	153100	539544035	4575	4575	4575	4575	0
359	20241017	153000	539544035	4575	4575	4575	4575	558
360	20241017	152900	536991185	4580	4580	4580	4580	0
361	20241017	152800	536991185	4580	4580	4580	4580	0
362	20241017	152700	536991185	4580	4580	4580	4580	0
363	20241017	152600	536991185	4580	4580	4580	4580	0
364	20241017	152500	536991185	4580	4580	4580	4580	0
365	20241017	152400	536991185	4580	4580	4580	4580	0
366	20241017	152300	536991185	4580	4580	4580	4580	0
367	20241017	152200	536991185	4580	4580	4580	4580	0
368	20241017	152100	536991185	4580	4580	4580	4580	0
369	20241017	152000	536991185	4580	4580	4580	4580	0
370	20241017	151900	536991185	4580	4580	4580	4580	41
371	20241017	151800	536803405	4580	4580	4580	4580	10
372	20241017	151700	536757605	4555	4555	4555	4555	0
373	20241017	151600	536757605	4555	4555	4555	4555	0
374	20241017	151500	536757605	4555	4560	4560	4555	19
375	20241017	151400	536671000	4565	4550	4565	4550	24
376	20241017	151300	536561455	4555	4565	4565	4550	385
377	20241017	151200	534807465	4570	4570	4570	4570	0
378	20241017	151100	534807465	4570	4570	4570	4570	0
379	20241017	151000	534807465	4570	4570	4575	4570	276
380	20241017	150900	533546130	4580	4575	4580	4575	16
381	20241017	150800	533472855	4575	4575	4575	4575	0
382	20241017	150700	533472855	4575	4575	4575	4575	1
383	20241017	150600	533468280	4595	4595	4595	4595	0
384	20241017	150500	533468280	4595	4595	4595	4595	0
385	20241017	150400	533468280	4595	4575	4595	4575	15
386	20241017	150300	533399415	4570	4570	4570	4570	0
387	20241017	150200	533399415	4570	4570	4570	4570	1
388	20241017	150100	533394845	4555	4555	4555	4555	0
389	20241017	150000	533394845	4555	4555	4555	4555	0
390	20241017	145900	533394845	4555	4555	4555	4555	0
391	20241017	145800	533394845	4555	4555	4555	4555	80
392	20241017	145700	533030445	4565	4565	4565	4565	0
393	20241017	145600	533030445	4565	4565	4600	4565	6
394	20241017	145500	533003020	4555	4555	4555	4555	0
395	20241017	145400	533003020	4555	4555	4555	4555	242
396	20241017	145300	531900710	4545	4555	4555	4545	557
397	20241017	145200	529367255	4555	4565	4565	4555	366
398	20241017	145100	527698575	4565	4570	4570	4565	140
399	20241017	145000	527059385	4580	4570	4580	4570	49
400	20241017	144900	526835445	4575	4575	4575	4575	2
401	20241017	144800	526826295	4585	4585	4585	4585	0
402	20241017	144700	526826295	4585	4585	4585	4585	10
403	20241017	144600	526780445	4585	4585	4585	4585	0
404	20241017	144500	526780445	4585	4585	4585	4585	0
405	20241017	144400	526780445	4585	4585	4585	4585	1
406	20241017	144300	526775860	4575	4575	4575	4575	0
407	20241017	144200	526775860	4575	4575	4575	4575	0
408	20241017	144100	526775860	4575	4575	4575	4575	0
409	20241017	144000	526775860	4575	4575	4575	4575	0
410	20241017	143900	526775860	4575	4575	4575	4575	163
411	20241017	143800	526030135	4575	4575	4575	4575	1
412	20241017	143700	526025560	4595	4595	4595	4595	15
413	20241017	143600	525956635	4580	4575	4580	4575	13
414	20241017	143500	525897100	4565	4580	4580	4560	462
415	20241017	143400	523786250	4580	4595	4595	4580	625
416	20241017	143300	520922545	4615	4605	4615	4605	2
417	20241017	143200	520913325	4590	4595	4595	4590	753
418	20241017	143100	517455645	4595	4600	4600	4595	239
419	20241017	143000	516356370	4600	4620	4620	4600	510
420	20241017	142900	514008795	4620	4620	4620	4620	0
421	20241017	142800	514008795	4620	4620	4620	4620	0
422	20241017	142700	514008795	4620	4620	4620	4620	1
423	20241017	142600	514004175	4630	4630	4630	4630	0
424	20241017	142500	514004175	4630	4620	4630	4620	4
425	20241017	142400	513985685	4620	4635	4635	4615	32
426	20241017	142300	513837725	4625	4625	4635	4625	66
427	20241017	142200	513532025	4630	4630	4630	4630	0
428	20241017	142100	513532025	4630	4630	4630	4630	0
429	20241017	142000	513532025	4630	4620	4630	4620	800
430	20241017	141900	509828040	4615	4615	4615	4615	0
431	20241017	141800	509828040	4615	4610	4630	4610	79
432	20241017	141700	509463800	4610	4610	4610	4610	0
433	20241017	141600	509463800	4610	4610	4610	4610	25
434	20241017	141500	509348550	4610	4610	4610	4610	1
435	20241017	141400	509343940	4610	4600	4610	4600	2
436	20241017	141300	509334730	4590	4590	4590	4590	1
437	20241017	141200	509330140	4580	4580	4580	4580	0
438	20241017	141100	509330140	4580	4585	4585	4580	613
439	20241017	141000	506521940	4585	4590	4590	4585	105
440	20241017	140900	506040335	4590	4595	4595	4590	10
441	20241017	140800	505994430	4595	4595	4595	4595	0
442	20241017	140700	505994430	4595	4595	4595	4595	0
443	20241017	140600	505994430	4595	4595	4595	4595	4
444	20241017	140500	505976050	4610	4610	4610	4610	0
445	20241017	140400	505976050	4610	4600	4610	4600	7
446	20241017	140300	505943825	4600	4600	4600	4600	0
447	20241017	140200	505943825	4600	4600	4600	4600	0
448	20241017	140100	505943825	4600	4590	4600	4590	128
449	20241017	140000	505355275	4585	4605	4605	4585	472
450	20241017	135900	503185850	4605	4605	4605	4600	860
451	20241017	135800	499227910	4605	4610	4610	4605	352
452	20241017	135700	497606050	4615	4615	4615	4615	228
453	20241017	135600	496553830	4625	4625	4625	4625	0
454	20241017	135500	496553830	4625	4625	4625	4625	1
455	20241017	135400	496549205	4615	4630	4630	4615	284
456	20241017	135300	495237370	4640	4630	4640	4630	7
457	20241017	135200	495204930	4640	4625	4640	4625	35
458	20241017	135100	495042880	4625	4615	4630	4615	211
459	20241017	135000	494069080	4615	4620	4620	4615	3
460	20241017	134900	494055225	4625	4625	4625	4625	0
461	20241017	134800	494055225	4625	4625	4625	4625	0
462	20241017	134700	494055225	4625	4625	4625	4625	0
463	20241017	134600	494055225	4625	4625	4625	4625	0
464	20241017	134500	494055225	4625	4625	4625	4625	0
465	20241017	134400	494055225	4625	4625	4625	4625	0
466	20241017	134300	494055225	4625	4625	4625	4625	1
467	20241017	134200	494050600	4615	4615	4615	4615	528
468	20241017	134100	491613880	4615	4630	4630	4615	646
469	20241017	134000	488632050	4655	4655	4655	4655	0
470	20241017	133900	488632050	4655	4655	4655	4655	0
471	20241017	133800	488632050	4655	4655	4655	4655	0
472	20241017	133700	488632050	4655	4655	4655	4655	0
473	20241017	133600	488632050	4655	4625	4655	4615	1389
474	20241017	133500	482219640	4625	4630	4630	4625	234
475	20241017	133400	481136460	4630	4630	4630	4630	15
476	20241017	133300	481067010	4640	4640	4640	4640	15
477	20241017	133200	480997410	4640	4640	4640	4640	1
478	20241017	133100	480992770	4640	4640	4640	4640	0
479	20241017	133000	480992770	4640	4640	4640	4640	0
480	20241017	132900	480992770	4640	4640	4640	4640	1
481	20241017	132800	480988130	4640	4620	4670	4620	336
482	20241017	132700	479426030	4620	4620	4620	4620	511
483	20241017	132600	477065210	4620	4620	4620	4620	67
484	20241017	132500	476755670	4630	4625	4630	4625	34
485	20241017	132400	476598280	4625	4630	4630	4625	28
486	20241017	132300	476468760	4620	4620	4620	4620	0
487	20241017	132200	476468760	4620	4640	4640	4620	906
488	20241017	132100	472278880	4655	4655	4655	4655	0
489	20241017	132000	472278880	4655	4655	4655	4655	0
490	20241017	131900	472278880	4655	4625	4655	4625	23
491	20241017	131800	472172445	4625	4635	4635	4625	114
492	20241017	131700	471645025	4635	4635	4635	4635	4
493	20241017	131600	471626485	4635	4630	4635	4630	245
494	20241017	131500	470490950	4630	4620	4630	4620	255
495	20241017	131400	469312840	4620	4625	4625	4620	421
496	20241017	131300	467367020	4625	4630	4635	4625	70
497	20241017	131200	467043125	4630	4635	4645	4625	24
498	20241017	131100	466931745	4630	4635	4635	4610	1440
499	20241017	131000	460278755	4640	4670	4680	4640	342
500	20241017	130900	458685700	4665	4630	4665	4625	410
501	20241017	130800	456787225	4625	4650	4650	4625	1308
502	20241017	130700	450718335	4650	4670	4670	4650	1675
503	20241017	130600	442919920	4670	4695	4695	4670	145
504	20241017	130500	442242315	4670	4680	4685	4660	2244
505	20241017	130400	431759450	4680	4760	4760	4675	4034
506	20241017	130300	412823870	4710	4820	4825	4700	6934
507	20241017	130200	379900395	4820	4785	4905	4785	3461
508	20241017	130100	363151345	4785	4975	4990	4785	22173
509	20241017	130000	254697055	4975	4755	5100	4735	37284
510	20241017	125900	70753410	4755	4685	4920	4685	11941
511	20241017	125800	13084525	4680	4680	4680	4680	0
512	20241017	125700	13084525	4680	4680	4680	4680	36
513	20241017	125600	12916045	4680	4680	4680	4680	26
514	20241017	125500	12794365	4675	4675	4675	4675	0
515	20241017	125400	12794365	4675	4675	4675	4675	0
516	20241017	125300	12794365	4675	4675	4675	4675	0
517	20241017	125200	12794365	4675	4675	4675	4675	0
518	20241017	125100	12794365	4675	4675	4675	4675	0
519	20241017	125000	12794365	4675	4675	4675	4675	0
520	20241017	124900	12794365	4675	4675	4675	4675	0
521	20241017	124800	12794365	4675	4675	4675	4675	0
522	20241017	124700	12794365	4675	4675	4675	4675	0
523	20241017	124600	12794365	4675	4675	4675	4675	0
524	20241017	124500	12794365	4675	4675	4675	4675	0
525	20241017	124400	12794365	4675	4675	4675	4675	0
526	20241017	124300	12794365	4675	4675	4675	4675	0
527	20241017	124200	12794365	4675	4675	4675	4675	0
528	20241017	124100	12794365	4675	4675	4675	4675	1
529	20241017	124000	12789690	4685	4685	4685	4685	0
530	20241017	123900	12789690	4685	4685	4685	4685	0
531	20241017	123800	12789690	4685	4685	4685	4685	0
532	20241017	123700	12789690	4685	4685	4685	4685	0
533	20241017	123600	12789690	4685	4685	4685	4685	0
534	20241017	123500	12789690	4685	4685	4685	4685	0
535	20241017	123400	12789690	4685	4685	4685	4685	0
536	20241017	123300	12789690	4685	4685	4685	4685	0
537	20241017	123200	12789690	4685	4685	4685	4685	0
538	20241017	123100	12789690	4685	4685	4685	4685	0
539	20241017	123000	12789690	4685	4685	4685	4685	0
540	20241017	122900	12789690	4685	4685	4685	4685	0
541	20241017	122800	12789690	4685	4685	4685	4685	0
542	20241017	122700	12789690	4685	4685	4685	4685	0
543	20241017	122600	12789690	4685	4685	4685	4685	1
544	20241017	122500	12785005	4725	4725	4725	4725	0
545	20241017	122400	12785005	4725	4725	4725	4725	0
546	20241017	122300	12785005	4725	4725	4725	4725	0
547	20241017	122200	12785005	4725	4725	4725	4725	0
548	20241017	122100	12785005	4725	4725	4725	4725	0
549	20241017	122000	12785005	4725	4725	4725	4725	0
550	20241017	121900	12785005	4725	4725	4725	4725	5
551	20241017	121800	12761380	4695	4685	4695	4685	11
552	20241017	121700	12709745	4685	4685	4685	4685	0
553	20241017	121600	12709745	4685	4685	4685	4685	0
554	20241017	121500	12709745	4685	4685	4685	4685	0
555	20241017	121400	12709745	4685	4685	4685	4685	0
556	20241017	121300	12709745	4685	4685	4685	4685	0
557	20241017	121200	12709745	4685	4685	4685	4685	1
558	20241017	121100	12705060	4685	4685	4685	4685	0
559	20241017	121000	12705060	4685	4685	4685	4685	1
560	20241017	120900	12700375	4745	4685	4745	4685	100
561	20241017	120800	12226655	4675	4675	4675	4675	0
562	20241017	120700	12226655	4675	4675	4675	4675	0
563	20241017	120600	12226655	4675	4675	4675	4675	0
564	20241017	120500	12226655	4675	4675	4675	4675	1
565	20241017	120400	12221980	4675	4675	4675	4675	1
566	20241017	120300	12217305	4675	4675	4675	4675	3
567	20241017	120200	12203280	4680	4680	4680	4680	17
568	20241017	120100	12123720	4670	4670	4670	4670	1
569	20241017	120000	12119050	4660	4660	4660	4660	0
570	20241017	115900	12119050	4660	4660	4660	4660	0
571	20241017	115800	12119050	4660	4660	4660	4660	0
572	20241017	115700	12119050	4660	4660	4660	4660	0
573	20241017	115600	12119050	4660	4660	4660	4660	0
574	20241017	115500	12119050	4660	4660	4660	4660	0
575	20241017	115400	12119050	4660	4660	4660	4660	0
576	20241017	115300	12119050	4660	4660	4660	4660	0
577	20241017	115200	12119050	4660	4660	4660	4660	0
578	20241017	115100	12119050	4660	4660	4660	4660	0
579	20241017	115000	12119050	4660	4660	4660	4660	0
580	20241017	114900	12119050	4660	4660	4660	4660	0
581	20241017	114800	12119050	4660	4660	4660	4660	0
582	20241017	114700	12119050	4660	4660	4660	4660	0
583	20241017	114600	12119050	4660	4660	4660	4660	0
584	20241017	114500	12119050	4660	4660	4660	4660	0
585	20241017	114400	12119050	4660	4660	4660	4660	0
586	20241017	114300	12119050	4660	4660	4660	4660	0
587	20241017	114200	12119050	4660	4660	4660	4660	0
588	20241017	114100	12119050	4660	4660	4660	4660	0
589	20241017	114000	12119050	4660	4660	4660	4660	0
590	20241017	113900	12119050	4660	4660	4660	4660	0
591	20241017	113800	12119050	4660	4660	4660	4660	0
592	20241017	113700	12119050	4660	4660	4660	4660	1
593	20241017	113600	12114390	4655	4655	4655	4655	0
594	20241017	113500	12114390	4655	4655	4655	4655	0
595	20241017	113400	12114390	4655	4655	4655	4655	2
596	20241017	113300	12105080	4680	4680	4680	4680	0
597	20241017	113200	12105080	4680	4680	4680	4680	0
598	20241017	113100	12105080	4680	4680	4680	4680	15
599	20241017	113000	12034880	4650	4650	4650	4650	0
600	20241017	112900	12034880	4650	4650	4650	4650	0
601	20241017	112800	12034880	4650	4650	4650	4650	0
602	20241017	112700	12034880	4650	4650	4650	4650	0
603	20241017	112600	12034880	4650	4650	4650	4650	1
604	20241017	112500	12030230	4650	4650	4650	4650	0
605	20241017	112400	12030230	4650	4650	4650	4650	0
606	20241017	112300	12030230	4650	4650	4650	4650	0
607	20241017	112200	12030230	4650	4650	4650	4650	0
608	20241017	112100	12030230	4650	4650	4650	4650	0
609	20241017	112000	12030230	4650	4650	4650	4650	2
610	20241017	111900	12020930	4645	4645	4645	4645	0
611	20241017	111800	12020930	4645	4645	4645	4645	0
612	20241017	111700	12020930	4645	4645	4645	4645	0
613	20241017	111600	12020930	4645	4645	4645	4645	0
614	20241017	111500	12020930	4645	4645	4645	4645	0
615	20241017	111400	12020930	4645	4645	4645	4645	0
616	20241017	111300	12020930	4645	4645	4645	4645	0
617	20241017	111200	12020930	4645	4645	4645	4645	0
618	20241017	111100	12020930	4645	4645	4645	4645	0
619	20241017	111000	12020930	4645	4645	4645	4645	0
620	20241017	110900	12020930	4645	4645	4645	4645	1
621	20241017	110800	12016285	4645	4645	4645	4645	1
622	20241017	110700	12011640	4630	4630	4630	4630	0
623	20241017	110600	12011640	4630	4630	4630	4630	0
624	20241017	110500	12011640	4630	4630	4630	4630	0
625	20241017	110400	12011640	4630	4630	4630	4630	0
626	20241017	110300	12011640	4630	4630	4630	4630	0
627	20241017	110200	12011640	4630	4630	4630	4630	0
628	20241017	110100	12011640	4630	4630	4630	4630	0
629	20241017	110000	12011640	4630	4630	4630	4630	0
630	20241017	105900	12011640	4630	4630	4630	4630	0
631	20241017	105800	12011640	4630	4630	4630	4630	0
632	20241017	105700	12011640	4630	4630	4630	4630	0
633	20241017	105600	12011640	4630	4630	4630	4630	0
634	20241017	105500	12011640	4630	4630	4630	4630	0
635	20241017	105400	12011640	4630	4630	4630	4630	0
636	20241017	105300	12011640	4630	4630	4630	4630	0
637	20241017	105200	12011640	4630	4630	4630	4630	0
638	20241017	105100	12011640	4630	4630	4630	4630	0
639	20241017	105000	12011640	4630	4630	4630	4630	0
640	20241017	104900	12011640	4630	4630	4630	4630	0
641	20241017	104800	12011640	4630	4630	4630	4630	0
642	20241017	104700	12011640	4630	4630	4630	4630	0
643	20241017	104600	12011640	4630	4630	4630	4630	20
644	20241017	104500	11919040	4645	4645	4645	4645	0
645	20241017	104400	11919040	4645	4645	4645	4645	0
646	20241017	104300	11919040	4645	4645	4645	4645	0
647	20241017	104200	11919040	4645	4645	4645	4645	0
648	20241017	104100	11919040	4645	4645	4645	4645	0
649	20241017	104000	11919040	4645	4645	4645	4645	0
650	20241017	103900	11919040	4645	4645	4645	4645	0
651	20241017	103800	11919040	4645	4645	4645	4645	0
652	20241017	103700	11919040	4645	4645	4645	4645	0
653	20241017	103600	11919040	4645	4645	4645	4645	0
654	20241017	103500	11919040	4645	4645	4645	4645	0
655	20241017	103400	11919040	4645	4645	4645	4645	0
656	20241017	103300	11919040	4645	4645	4645	4645	0
657	20241017	103200	11919040	4645	4645	4645	4645	0
658	20241017	103100	11919040	4645	4640	4645	4640	3
659	20241017	103000	11905110	4645	4645	4645	4645	0
660	20241017	102900	11905110	4645	4645	4645	4645	0
661	20241017	102800	11905110	4645	4645	4645	4645	0
662	20241017	102700	11905110	4645	4645	4645	4645	0
663	20241017	102600	11905110	4645	4645	4645	4645	0
664	20241017	102500	11905110	4645	4645	4645	4645	0
665	20241017	102400	11905110	4645	4645	4645	4645	0
666	20241017	102300	11905110	4645	4645	4645	4645	0
667	20241017	102200	11905110	4645	4645	4645	4645	0
668	20241017	102100	11905110	4645	4645	4645	4645	1
669	20241017	102000	11900465	4645	4645	4645	4645	0
670	20241017	101900	11900465	4645	4645	4645	4645	1
671	20241017	101800	11895820	4680	4740	4740	4680	22
672	20241017	101700	11791960	4680	4670	4680	4670	3
673	20241017	101600	11777930	4670	4670	4670	4670	0
674	20241017	101500	11777930	4670	4670	4670	4670	0
675	20241017	101400	11777930	4670	4635	4750	4635	134
676	20241017	101300	11155335	4705	4645	4720	4645	140
677	20241017	101200	10496805	4645	4730	4730	4645	25
678	20241017	101100	10379315	4665	4655	4665	4655	8
679	20241017	101000	10342040	4655	4645	4655	4635	8
680	20241017	100900	10304865	4645	4695	4695	4645	16
681	20241017	100800	10229795	4740	4645	4740	4645	25
682	20241017	100700	10112720	4670	4675	4675	4640	421
683	20241017	100600	8157520	4675	4675	4675	4675	0
684	20241017	100500	8157520	4675	4675	4675	4675	0
685	20241017	100400	8157520	4675	4710	4710	4675	629
686	20241017	100300	5202120	4710	4710	4710	4710	0
687	20241017	100200	5202120	4710	4710	4710	4710	0
688	20241017	100100	5202120	4710	4710	4710	4710	0
689	20241017	100000	5202120	4710	4710	4710	4710	530
690	20241017	095900	2705820	4710	4710	4710	4710	0
691	20241017	095800	2705820	4710	4710	4710	4710	0
692	20241017	095700	2705820	4710	4710	4710	4710	0
693	20241017	095600	2705820	4710	4710	4710	4710	0
694	20241017	095500	2705820	4710	4710	4710	4710	0
695	20241017	095400	2705820	4710	4710	4710	4710	30
696	20241017	095300	2564520	4745	4745	4745	4745	0
697	20241017	095200	2564520	4745	4745	4745	4745	0
698	20241017	095100	2564520	4745	4745	4745	4745	0
699	20241017	095000	2564520	4745	4745	4745	4745	0
700	20241017	094900	2564520	4745	4745	4745	4745	0
701	20241017	094800	2564520	4745	4745	4745	4745	0
702	20241017	094700	2564520	4745	4745	4745	4745	0
703	20241017	094600	2564520	4745	4745	4745	4745	0
704	20241017	094500	2564520	4745	4745	4745	4745	0
705	20241017	094400	2564520	4745	4745	4745	4745	0
706	20241017	094300	2564520	4745	4710	4745	4710	50
707	20241017	094200	2327570	4745	4700	4745	4700	7
708	20241017	094100	2294615	4710	4710	4710	4710	0
709	20241017	094000	2294615	4710	4710	4710	4710	1
710	20241017	093900	2289905	4710	4710	4710	4710	0
711	20241017	093800	2289905	4710	4710	4710	4710	0
712	20241017	093700	2289905	4710	4710	4710	4710	0
713	20241017	093600	2289905	4710	4710	4710	4710	0
714	20241017	093500	2289905	4710	4710	4710	4710	0
715	20241017	093400	2289905	4710	4710	4710	4710	0
716	20241017	093300	2289905	4710	4710	4710	4710	0
717	20241017	093200	2289905	4710	4710	4710	4710	0
718	20241017	093100	2289905	4710	4710	4710	4710	0
719	20241017	093000	2289905	4710	4710	4710	4710	0
720	20241017	092900	2289905	4710	4710	4710	4710	0
721	20241017	092800	2289905	4710	4710	4710	4710	0
722	20241017	092700	2289905	4710	4710	4710	4710	11
723	20241017	092600	2238095	4750	4710	4750	4710	30
724	20241017	092500	2095655	4750	4690	4750	4690	43
725	20241017	092400	1892580	4700	4700	4700	4700	0
726	20241017	092300	1892580	4700	4700	4700	4700	0
727	20241017	092200	1892580	4700	4700	4700	4700	0
728	20241017	092100	1892580	4700	4700	4700	4700	0
729	20241017	092000	1892580	4700	4700	4700	4700	0
730	20241017	091900	1892580	4700	4700	4700	4700	0
731	20241017	091800	1892580	4700	4700	4700	4700	0
732	20241017	091700	1892580	4700	4700	4700	4700	0
733	20241017	091600	1892580	4700	4700	4700	4700	0
734	20241017	091500	1892580	4700	4700	4700	4700	0
735	20241017	091400	1892580	4700	4700	4700	4700	0
736	20241017	091300	1892580	4700	4700	4700	4700	0
737	20241017	091200	1892580	4700	4700	4700	4700	1
738	20241017	091100	1887880	4650	4650	4650	4650	3
739	20241017	091000	1873930	4650	4650	4650	4650	0
740	20241017	090900	1873930	4650	4650	4650	4650	0
741	20241017	090800	1873930	4650	4650	4650	4650	0
742	20241017	090700	1873930	4650	4650	4650	4650	0
743	20241017	090600	1873930	4650	4650	4650	4650	0
744	20241017	090500	1873930	4650	4650	4650	4650	201
745	20241017	090400	939280	4650	4650	4650	4650	0
746	20241017	090300	939280	4650	4650	4650	4650	200
747	20241017	090200	9280	4640	4640	4640	4640	0
748	20241017	090100	9280	4640	4640	4640	4640	0
749	20241017	090000	9280	4640	4640	4640	4640	2