KissMeData/041960/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192600	348759600	4150	4150	4150	4150	4436
3	20241014	192500	348759600	4150	4150	4150	4150	0
4	20241014	192400	348759600	4150	4150	4150	4150	0
5	20241014	192300	348759600	4150	4150	4150	4150	0
6	20241014	192200	348759600	4150	4150	4150	4150	0
7	20241014	192100	348759600	4150	4150	4150	4150	0
8	20241014	192000	348759600	4150	4150	4150	4150	0
9	20241014	191900	348759600	4150	4150	4150	4150	0
10	20241014	191800	348759600	4150	4150	4150	4150	0
11	20241014	191700	348759600	4150	4150	4150	4150	0
12	20241014	191600	348759600	4150	4150	4150	4150	0
13	20241014	191500	348759600	4150	4150	4150	4150	0
14	20241014	191400	348759600	4150	4150	4150	4150	0
15	20241014	191300	348759600	4150	4150	4150	4150	0
16	20241014	191200	348759600	4150	4150	4150	4150	0
17	20241014	191100	348759600	4150	4150	4150	4150	0
18	20241014	191000	348759600	4150	4150	4150	4150	0
19	20241014	190900	348759600	4150	4150	4150	4150	0
20	20241014	190800	348759600	4150	4150	4150	4150	0
21	20241014	190700	348759600	4150	4150	4150	4150	0
22	20241014	190600	348759600	4150	4150	4150	4150	0
23	20241014	190500	348759600	4150	4150	4150	4150	0
24	20241014	190400	348759600	4150	4150	4150	4150	0
25	20241014	190300	348759600	4150	4150	4150	4150	0
26	20241014	190200	348759600	4150	4150	4150	4150	0
27	20241014	190100	348759600	4150	4150	4150	4150	0
28	20241014	190000	348759600	4150	4150	4150	4150	0
29	20241014	185900	348759600	4150	4150	4150	4150	0
30	20241014	185800	348759600	4150	4150	4150	4150	0
31	20241014	185700	348759600	4150	4150	4150	4150	0
32	20241014	185600	348759600	4150	4150	4150	4150	4436
33	20241014	185500	348759600	4150	4150	4150	4150	0
34	20241014	185400	348759600	4150	4150	4150	4150	0
35	20241014	185300	348759600	4150	4150	4150	4150	0
36	20241014	185200	348759600	4150	4150	4150	4150	0
37	20241014	185100	348759600	4150	4150	4150	4150	0
38	20241014	185000	348759600	4150	4150	4150	4150	0
39	20241014	184900	348759600	4150	4150	4150	4150	0
40	20241014	184800	348759600	4150	4150	4150	4150	0
41	20241014	184700	348759600	4150	4150	4150	4150	0
42	20241014	184600	348759600	4150	4150	4150	4150	0
43	20241014	184500	348759600	4150	4150	4150	4150	0
44	20241014	184400	348759600	4150	4150	4150	4150	0
45	20241014	184300	348759600	4150	4150	4150	4150	0
46	20241014	184200	348759600	4150	4150	4150	4150	0
47	20241014	184100	348759600	4150	4150	4150	4150	0
48	20241014	184000	348759600	4150	4150	4150	4150	0
49	20241014	183900	348759600	4150	4150	4150	4150	0
50	20241014	183800	348759600	4150	4150	4150	4150	0
51	20241014	183700	348759600	4150	4150	4150	4150	0
52	20241014	183600	348759600	4150	4150	4150	4150	0
53	20241014	183500	348759600	4150	4150	4150	4150	0
54	20241014	183400	348759600	4150	4150	4150	4150	0
55	20241014	183300	348759600	4150	4150	4150	4150	0
56	20241014	183200	348759600	4150	4150	4150	4150	0
57	20241014	183100	348759600	4150	4150	4150	4150	0
58	20241014	183000	348759600	4150	4150	4150	4150	0
59	20241014	182900	348759600	4150	4150	4150	4150	0
60	20241014	182800	348759600	4150	4150	4150	4150	0
61	20241014	182700	348759600	4150	4150	4150	4150	0
62	20241014	182600	348759600	4150	4150	4150	4150	4436
63	20241014	182500	348759600	4150	4150	4150	4150	0
64	20241014	182400	348759600	4150	4150	4150	4150	0
65	20241014	182300	348759600	4150	4150	4150	4150	0
66	20241014	182200	348759600	4150	4150	4150	4150	0
67	20241014	182100	348759600	4150	4150	4150	4150	0
68	20241014	182000	348759600	4150	4150	4150	4150	0
69	20241014	181900	348759600	4150	4150	4150	4150	0
70	20241014	181800	348759600	4150	4150	4150	4150	0
71	20241014	181700	348759600	4150	4150	4150	4150	0
72	20241014	181600	348759600	4150	4150	4150	4150	0
73	20241014	181500	348759600	4150	4150	4150	4150	0
74	20241014	181400	348759600	4150	4150	4150	4150	0
75	20241014	181300	348759600	4150	4150	4150	4150	0
76	20241014	181200	348759600	4150	4150	4150	4150	0
77	20241014	181100	348759600	4150	4150	4150	4150	0
78	20241014	181000	348759600	4150	4150	4150	4150	0
79	20241014	180900	348759600	4150	4150	4150	4150	0
80	20241014	180800	348759600	4150	4150	4150	4150	0
81	20241014	180700	348759600	4150	4150	4150	4150	0
82	20241014	180600	348759600	4150	4150	4150	4150	0
83	20241014	180500	348759600	4150	4150	4150	4150	0
84	20241014	180400	348759600	4150	4150	4150	4150	0
85	20241014	180300	348759600	4150	4150	4150	4150	0
86	20241014	180200	348759600	4150	4150	4150	4150	0
87	20241014	180100	348759600	4150	4150	4150	4150	0
88	20241014	180000	348759600	4150	4150	4150	4150	0
89	20241014	175900	348759600	4150	4150	4150	4150	0
90	20241014	175800	348759600	4150	4150	4150	4150	0
91	20241014	175700	348759600	4150	4150	4150	4150	0
92	20241014	175600	348759600	4150	4150	4150	4150	4436
93	20241014	175500	348759600	4150	4150	4150	4150	0
94	20241014	175400	348759600	4150	4150	4150	4150	0
95	20241014	175300	348759600	4150	4150	4150	4150	0
96	20241014	175200	348759600	4150	4150	4150	4150	0
97	20241014	175100	348759600	4150	4150	4150	4150	0
98	20241014	175000	348759600	4150	4150	4150	4150	0
99	20241014	174900	348759600	4150	4150	4150	4150	0
100	20241014	174800	348759600	4150	4150	4150	4150	0
101	20241014	174700	348759600	4150	4150	4150	4150	0
102	20241014	174600	348759600	4150	4150	4150	4150	0
103	20241014	174500	348759600	4150	4150	4150	4150	0
104	20241014	174400	348759600	4150	4150	4150	4150	0
105	20241014	174300	348759600	4150	4150	4150	4150	0
106	20241014	174200	348759600	4150	4150	4150	4150	0
107	20241014	174100	348759600	4150	4150	4150	4150	0
108	20241014	174000	348759600	4150	4150	4150	4150	0
109	20241014	173900	348759600	4150	4150	4150	4150	0
110	20241014	173800	348759600	4150	4150	4150	4150	0
111	20241014	173700	348759600	4150	4150	4150	4150	0
112	20241014	173600	348759600	4150	4150	4150	4150	0
113	20241014	173500	348759600	4150	4150	4150	4150	0
114	20241014	173400	348759600	4150	4150	4150	4150	0
115	20241014	173300	348759600	4150	4150	4150	4150	0
116	20241014	173200	348759600	4150	4150	4150	4150	0
117	20241014	173100	348759600	4150	4150	4150	4150	0
118	20241014	173000	348759600	4150	4150	4150	4150	0
119	20241014	172900	348759600	4150	4150	4150	4150	0
120	20241014	172800	348759600	4150	4150	4150	4150	0
121	20241014	172700	348759600	4150	4150	4150	4150	0
122	20241014	172600	348759600	4150	4150	4150	4150	4436
123	20241014	172500	348759600	4150	4150	4150	4150	0
124	20241014	172400	348759600	4150	4150	4150	4150	0
125	20241014	172300	348759600	4150	4150	4150	4150	0
126	20241014	172200	348759600	4150	4150	4150	4150	0
127	20241014	172100	348759600	4150	4150	4150	4150	0
128	20241014	172000	348759600	4150	4150	4150	4150	0
129	20241014	171900	348759600	4150	4150	4150	4150	0
130	20241014	171800	348759600	4150	4150	4150	4150	0
131	20241014	171700	348759600	4150	4150	4150	4150	0
132	20241014	171600	348759600	4150	4150	4150	4150	0
133	20241014	171500	348759600	4150	4150	4150	4150	0
134	20241014	171400	348759600	4150	4150	4150	4150	0
135	20241014	171300	348759600	4150	4150	4150	4150	0
136	20241014	171200	348759600	4150	4150	4150	4150	0
137	20241014	171100	348759600	4150	4150	4150	4150	0
138	20241014	171000	348759600	4150	4150	4150	4150	0
139	20241014	170900	348759600	4150	4150	4150	4150	0
140	20241014	170800	348759600	4150	4150	4150	4150	0
141	20241014	170700	348759600	4150	4150	4150	4150	0
142	20241014	170600	348759600	4150	4150	4150	4150	0
143	20241014	170500	348759600	4150	4150	4150	4150	0
144	20241014	170400	348759600	4150	4150	4150	4150	0
145	20241014	170300	348759600	4150	4150	4150	4150	0
146	20241014	170200	348759600	4150	4150	4150	4150	0
147	20241014	170100	348759600	4150	4150	4150	4150	0
148	20241014	170000	348759600	4150	4150	4150	4150	0
149	20241014	165900	348759600	4150	4150	4150	4150	0
150	20241014	165800	348759600	4150	4150	4150	4150	0
151	20241014	165700	348759600	4150	4150	4150	4150	0
152	20241014	165600	348759600	4150	4150	4150	4150	4436
153	20241014	165500	348759600	4150	4150	4150	4150	0
154	20241014	165400	348759600	4150	4150	4150	4150	0
155	20241014	165300	348759600	4150	4150	4150	4150	0
156	20241014	165200	348759600	4150	4150	4150	4150	0
157	20241014	165100	348759600	4150	4150	4150	4150	0
158	20241014	165000	348759600	4150	4150	4150	4150	0
159	20241014	164900	348759600	4150	4150	4150	4150	0
160	20241014	164800	348759600	4150	4150	4150	4150	0
161	20241014	164700	348759600	4150	4150	4150	4150	0
162	20241014	164600	348759600	4150	4150	4150	4150	0
163	20241014	164500	348759600	4150	4150	4150	4150	0
164	20241014	164400	348759600	4150	4150	4150	4150	0
165	20241014	164300	348759600	4150	4150	4150	4150	0
166	20241014	164200	348759600	4150	4150	4150	4150	0
167	20241014	164100	348759600	4150	4150	4150	4150	0
168	20241014	164000	348759600	4150	4150	4150	4150	0
169	20241014	163900	348759600	4150	4150	4150	4150	0
170	20241014	163800	348759600	4150	4150	4150	4150	0
171	20241014	163700	348759600	4150	4150	4150	4150	0
172	20241014	163600	348759600	4150	4150	4150	4150	0
173	20241014	163500	348759600	4150	4150	4150	4150	0
174	20241014	163400	348759600	4150	4150	4150	4150	0
175	20241014	163300	348759600	4150	4150	4150	4150	0
176	20241014	163200	348759600	4150	4150	4150	4150	0
177	20241014	163100	348759600	4150	4150	4150	4150	0
178	20241014	163000	348759600	4150	4150	4150	4150	0
179	20241014	162900	348759600	4150	4150	4150	4150	0
180	20241014	162800	348759600	4150	4150	4150	4150	0
181	20241014	162700	348759600	4150	4150	4150	4150	0
182	20241014	162600	348759600	4150	4150	4150	4150	4436
183	20241014	162500	348759600	4150	4150	4150	4150	0
184	20241014	162400	348759600	4150	4150	4150	4150	0
185	20241014	162300	348759600	4150	4150	4150	4150	0
186	20241014	162200	348759600	4150	4150	4150	4150	0
187	20241014	162100	348759600	4150	4150	4150	4150	0
188	20241014	162000	348759600	4150	4150	4150	4150	0
189	20241014	161900	348759600	4150	4150	4150	4150	0
190	20241014	161800	348759600	4150	4150	4150	4150	0
191	20241014	161700	348759600	4150	4150	4150	4150	0
192	20241014	161600	348759600	4150	4150	4150	4150	0
193	20241014	161500	348759600	4150	4150	4150	4150	0
194	20241014	161400	348759600	4150	4150	4150	4150	0
195	20241014	161300	348759600	4150	4150	4150	4150	0
196	20241014	161200	348759600	4150	4150	4150	4150	0
197	20241014	161100	348759600	4150	4150	4150	4150	0
198	20241014	161000	348759600	4150	4150	4150	4150	0
199	20241014	160900	348759600	4150	4150	4150	4150	0
200	20241014	160800	348759600	4150	4150	4150	4150	0
201	20241014	160700	348759600	4150	4150	4150	4150	0
202	20241014	160600	348759600	4150	4150	4150	4150	0
203	20241014	160500	348759600	4150	4150	4150	4150	0
204	20241014	160400	348759600	4150	4150	4150	4150	0
205	20241014	160300	348759600	4150	4150	4150	4150	0
206	20241014	160200	348759600	4150	4150	4150	4150	0
207	20241014	160100	348759600	4150	4150	4150	4150	0
208	20241014	160000	348759600	4150	4150	4150	4150	0
209	20241014	155900	348759600	4150	4150	4150	4150	0
210	20241014	155800	348759600	4150	4150	4150	4150	0
211	20241014	155700	348759600	4150	4150	4150	4150	0
212	20241014	155600	348759600	4150	4150	4150	4150	4436
213	20241014	155500	348759600	4150	4150	4150	4150	0
214	20241014	155400	348759600	4150	4150	4150	4150	0
215	20241014	155300	348759600	4150	4150	4150	4150	0
216	20241014	155200	348759600	4150	4150	4150	4150	0
217	20241014	155100	348759600	4150	4150	4150	4150	0
218	20241014	155000	348759600	4150	4150	4150	4150	0
219	20241014	154900	348759600	4150	4150	4150	4150	0
220	20241014	154800	348759600	4150	4150	4150	4150	0
221	20241014	154700	348759600	4150	4150	4150	4150	0
222	20241014	154600	348759600	4150	4150	4150	4150	0
223	20241014	154500	348759600	4150	4150	4150	4150	0
224	20241014	154400	348759600	4150	4150	4150	4150	0
225	20241014	154300	348759600	4150	4150	4150	4150	0
226	20241014	154200	348759600	4150	4150	4150	4150	0
227	20241014	154100	348759600	4150	4150	4150	4150	0
228	20241014	154000	348759600	4150	4150	4150	4150	0
229	20241014	153900	348759600	4150	4150	4150	4150	0
230	20241014	153800	348759600	4150	4150	4150	4150	0
231	20241014	153700	348759600	4150	4150	4150	4150	0
232	20241014	153600	348759600	4150	4150	4150	4150	0
233	20241014	153500	348759600	4150	4150	4150	4150	0
234	20241014	153400	348759600	4150	4150	4150	4150	0
235	20241014	153300	348759600	4150	4150	4150	4150	0
236	20241014	153200	348759600	4150	4150	4150	4150	0
237	20241014	153100	348759600	4150	4150	4150	4150	0
238	20241014	153000	348759600	4150	4150	4150	4150	4436
239	20241014	152900	330350200	4120	4120	4120	4120	0
240	20241014	152800	330350200	4120	4120	4120	4120	0
241	20241014	152700	330350200	4120	4120	4120	4120	0
242	20241014	152600	330350200	4120	4120	4120	4120	0
243	20241014	152500	330350200	4120	4120	4120	4120	0
244	20241014	152400	330350200	4120	4120	4120	4120	0
245	20241014	152300	330350200	4120	4120	4120	4120	0
246	20241014	152200	330350200	4120	4120	4120	4120	0
247	20241014	152100	330350200	4120	4120	4120	4120	0
248	20241014	152000	330350200	4120	4120	4120	4120	0
249	20241014	151900	330350200	4120	4115	4120	4115	1226
250	20241014	151800	325304100	4115	4120	4120	4115	489
251	20241014	151700	323289450	4125	4125	4130	4120	1455
252	20241014	151600	317289695	4125	4130	4130	4125	302
253	20241014	151500	316043925	4130	4155	4155	4130	1759
254	20241014	151400	308767305	4155	4155	4155	4155	2
255	20241014	151300	308758995	4150	4150	4150	4150	5
256	20241014	151200	308738245	4155	4155	4155	4155	18
257	20241014	151100	308663455	4160	4160	4160	4160	100
258	20241014	151000	308247455	4150	4155	4155	4150	138
259	20241014	150900	307674210	4165	4165	4165	4165	0
260	20241014	150800	307674210	4165	4160	4165	4160	33
261	20241014	150700	307536775	4160	4160	4160	4160	20
262	20241014	150600	307453575	4160	4160	4160	4160	0
263	20241014	150500	307453575	4160	4160	4160	4160	50
264	20241014	150400	307245575	4160	4160	4160	4160	100
265	20241014	150300	306829575	4160	4160	4160	4160	100
266	20241014	150200	306413575	4160	4155	4160	4155	250
267	20241014	150100	305374820	4155	4155	4155	4155	92
268	20241014	150000	304992560	4145	4145	4145	4145	0
269	20241014	145900	304992560	4145	4155	4155	4145	235
270	20241014	145800	304017360	4160	4160	4160	4160	11
271	20241014	145700	303971600	4165	4165	4165	4165	1
272	20241014	145600	303967435	4160	4160	4160	4160	100
273	20241014	145500	303551435	4160	4160	4160	4160	0
274	20241014	145400	303551435	4160	4160	4160	4160	0
275	20241014	145300	303551435	4160	4160	4160	4160	0
276	20241014	145200	303551435	4160	4160	4160	4160	1
277	20241014	145100	303547275	4150	4150	4150	4150	13
278	20241014	145000	303493325	4150	4150	4150	4150	0
279	20241014	144900	303493325	4150	4150	4150	4150	0
280	20241014	144800	303493325	4150	4150	4150	4150	0
281	20241014	144700	303493325	4150	4150	4150	4150	575
282	20241014	144600	301107075	4150	4150	4150	4150	170
283	20241014	144500	300401575	4150	4150	4150	4150	23
284	20241014	144400	300306125	4160	4160	4160	4160	0
285	20241014	144300	300306125	4160	4160	4160	4160	0
286	20241014	144200	300306125	4160	4160	4160	4160	0
287	20241014	144100	300306125	4160	4160	4160	4160	25
288	20241014	144000	300202125	4155	4155	4155	4155	58
289	20241014	143900	299961135	4150	4150	4150	4150	0
290	20241014	143800	299961135	4150	4150	4150	4150	0
291	20241014	143700	299961135	4150	4150	4150	4150	0
292	20241014	143600	299961135	4150	4150	4150	4150	182
293	20241014	143500	299205835	4155	4155	4155	4155	41
294	20241014	143400	299035480	4160	4160	4160	4160	0
295	20241014	143300	299035480	4160	4160	4160	4160	5
296	20241014	143200	299014680	4160	4160	4160	4160	112
297	20241014	143100	298548760	4160	4160	4160	4160	10
298	20241014	143000	298507160	4160	4160	4160	4160	82
299	20241014	142900	298166040	4160	4160	4160	4160	100
300	20241014	142800	297750040	4155	4155	4155	4155	20
301	20241014	142700	297666940	4155	4155	4155	4155	28
302	20241014	142600	297550600	4155	4155	4155	4155	0
303	20241014	142500	297550600	4155	4155	4155	4155	0
304	20241014	142400	297550600	4155	4155	4155	4155	0
305	20241014	142300	297550600	4155	4155	4155	4155	100
306	20241014	142200	297135100	4155	4155	4155	4155	0
307	20241014	142100	297135100	4155	4155	4155	4155	145
308	20241014	142000	296532625	4145	4145	4145	4145	0
309	20241014	141900	296532625	4145	4145	4145	4145	0
310	20241014	141800	296532625	4145	4145	4145	4145	10
311	20241014	141700	296491175	4145	4145	4145	4145	0
312	20241014	141600	296491175	4145	4145	4145	4145	4
313	20241014	141500	296474595	4155	4155	4155	4155	0
314	20241014	141400	296474595	4155	4155	4155	4155	0
315	20241014	141300	296474595	4155	4155	4155	4155	0
316	20241014	141200	296474595	4155	4155	4155	4155	0
317	20241014	141100	296474595	4155	4155	4155	4155	0
318	20241014	141000	296474595	4155	4150	4155	4150	6
319	20241014	140900	296449690	4150	4150	4150	4150	155
320	20241014	140800	295806440	4150	4150	4150	4150	1
321	20241014	140700	295802290	4135	4135	4135	4135	0
322	20241014	140600	295802290	4135	4135	4135	4135	0
323	20241014	140500	295802290	4135	4135	4135	4135	0
324	20241014	140400	295802290	4135	4140	4140	4135	664
325	20241014	140300	293056645	4135	4140	4140	4135	1215
326	20241014	140200	288032605	4140	4140	4140	4140	0
327	20241014	140100	288032605	4140	4140	4140	4140	0
328	20241014	140000	288032605	4140	4140	4140	4140	0
329	20241014	135900	288032605	4140	4140	4140	4140	0
330	20241014	135800	288032605	4140	4140	4140	4140	114
331	20241014	135700	287560645	4135	4145	4145	4135	1253
332	20241014	135600	282377505	4145	4145	4145	4145	0
333	20241014	135500	282377505	4145	4145	4145	4145	133
334	20241014	135400	281826220	4140	4140	4140	4140	0
335	20241014	135300	281826220	4140	4140	4140	4140	0
336	20241014	135200	281826220	4140	4140	4140	4140	7
337	20241014	135100	281797240	4135	4135	4135	4135	0
338	20241014	135000	281797240	4135	4135	4135	4135	0
339	20241014	134900	281797240	4135	4135	4135	4135	0
340	20241014	134800	281797240	4135	4135	4135	4135	0
341	20241014	134700	281797240	4135	4135	4135	4135	0
342	20241014	134600	281797240	4135	4145	4145	4135	1718
343	20241014	134500	274678245	4145	4145	4145	4145	0
344	20241014	134400	274678245	4145	4145	4145	4145	0
345	20241014	134300	274678245	4145	4145	4145	4145	0
346	20241014	134200	274678245	4145	4145	4145	4145	0
347	20241014	134100	274678245	4145	4145	4145	4145	0
348	20241014	134000	274678245	4145	4145	4145	4145	0
349	20241014	133900	274678245	4145	4145	4145	4145	5
350	20241014	133800	274657520	4155	4155	4155	4155	0
351	20241014	133700	274657520	4155	4155	4155	4155	0
352	20241014	133600	274657520	4155	4155	4155	4155	0
353	20241014	133500	274657520	4155	4155	4155	4155	1
354	20241014	133400	274653365	4135	4135	4135	4135	0
355	20241014	133300	274653365	4135	4135	4135	4135	0
356	20241014	133200	274653365	4135	4135	4135	4135	0
357	20241014	133100	274653365	4135	4135	4135	4135	0
358	20241014	133000	274653365	4135	4135	4135	4135	0
359	20241014	132900	274653365	4135	4135	4135	4135	0
360	20241014	132800	274653365	4135	4135	4135	4135	0
361	20241014	132700	274653365	4135	4155	4155	4135	14
362	20241014	132600	274595335	4155	4135	4155	4135	9
363	20241014	132500	274558080	4130	4130	4130	4130	0
364	20241014	132400	274558080	4130	4130	4130	4130	0
365	20241014	132300	274558080	4130	4130	4130	4130	0
366	20241014	132200	274558080	4130	4145	4145	4130	489
367	20241014	132100	272535750	4155	4155	4155	4155	0
368	20241014	132000	272535750	4155	4155	4155	4155	5
369	20241014	131900	272514975	4155	4155	4155	4155	0
370	20241014	131800	272514975	4155	4155	4155	4155	0
371	20241014	131700	272514975	4155	4155	4155	4155	1
372	20241014	131600	272510820	4145	4145	4145	4145	15
373	20241014	131500	272448645	4145	4145	4145	4145	0
374	20241014	131400	272448645	4145	4145	4145	4145	0
375	20241014	131300	272448645	4145	4145	4145	4145	0
376	20241014	131200	272448645	4145	4145	4145	4145	0
377	20241014	131100	272448645	4145	4145	4145	4145	0
378	20241014	131000	272448645	4145	4145	4145	4145	0
379	20241014	130900	272448645	4145	4145	4145	4145	132
380	20241014	130800	271901505	4145	4155	4155	4145	45
381	20241014	130700	271714695	4155	4155	4155	4155	0
382	20241014	130600	271714695	4155	4155	4155	4155	0
383	20241014	130500	271714695	4155	4155	4155	4155	0
384	20241014	130400	271714695	4155	4155	4155	4155	0
385	20241014	130300	271714695	4155	4155	4155	4155	5
386	20241014	130200	271693920	4155	4155	4155	4155	0
387	20241014	130100	271693920	4155	4155	4155	4155	0
388	20241014	130000	271693920	4155	4155	4155	4155	0
389	20241014	125900	271693920	4155	4155	4155	4155	0
390	20241014	125800	271693920	4155	4155	4155	4155	1
391	20241014	125700	271689765	4135	4135	4135	4135	0
392	20241014	125600	271689765	4135	4135	4135	4135	0
393	20241014	125500	271689765	4135	4135	4135	4135	20
394	20241014	125400	271607065	4140	4140	4140	4140	0
395	20241014	125300	271607065	4140	4150	4150	4140	2013
396	20241014	125200	263271620	4155	4155	4155	4155	0
397	20241014	125100	263271620	4155	4155	4155	4155	0
398	20241014	125000	263271620	4155	4155	4155	4155	0
399	20241014	124900	263271620	4155	4155	4155	4155	0
400	20241014	124800	263271620	4155	4155	4155	4155	5
401	20241014	124700	263250845	4155	4160	4160	4155	25
402	20241014	124600	263146935	4165	4165	4165	4165	0
403	20241014	124500	263146935	4165	4165	4165	4165	0
404	20241014	124400	263146935	4165	4165	4165	4165	0
405	20241014	124300	263146935	4165	4165	4165	4165	0
406	20241014	124200	263146935	4165	4165	4165	4165	1
407	20241014	124100	263142770	4160	4160	4160	4160	0
408	20241014	124000	263142770	4160	4160	4160	4160	0
409	20241014	123900	263142770	4160	4160	4160	4160	0
410	20241014	123800	263142770	4160	4160	4160	4160	2
411	20241014	123700	263134450	4165	4165	4165	4165	0
412	20241014	123600	263134450	4165	4165	4165	4165	0
413	20241014	123500	263134450	4165	4165	4165	4165	3
414	20241014	123400	263121955	4155	4155	4155	4155	4
415	20241014	123300	263105335	4155	4155	4155	4155	135
416	20241014	123200	262544410	4170	4170	4170	4170	1
417	20241014	123100	262540240	4160	4160	4160	4160	105
418	20241014	123000	262103440	4175	4175	4175	4175	0
419	20241014	122900	262103440	4175	4175	4175	4175	0
420	20241014	122800	262103440	4175	4175	4175	4175	0
421	20241014	122700	262103440	4175	4175	4175	4175	5
422	20241014	122600	262082565	4175	4175	4175	4175	0
423	20241014	122500	262082565	4175	4175	4175	4175	0
424	20241014	122400	262082565	4175	4165	4175	4160	3005
425	20241014	122300	249581150	4175	4175	4175	4175	1
426	20241014	122200	249576975	4165	4165	4165	4165	400
427	20241014	122100	247910975	4175	4175	4175	4175	13
428	20241014	122000	247856700	4160	4175	4175	4160	1030
429	20241014	121900	243571860	4165	4170	4170	4165	422
430	20241014	121800	241813970	4180	4180	4180	4180	0
431	20241014	121700	241813970	4180	4180	4180	4180	0
432	20241014	121600	241813970	4180	4180	4180	4180	0
433	20241014	121500	241813970	4180	4180	4180	4180	0
434	20241014	121400	241813970	4180	4180	4180	4180	0
435	20241014	121300	241813970	4180	4180	4180	4180	0
436	20241014	121200	241813970	4180	4180	4180	4180	0
437	20241014	121100	241813970	4180	4180	4180	4180	2
438	20241014	121000	241805610	4180	4180	4180	4180	3
439	20241014	120900	241793070	4170	4170	4180	4170	1098
440	20241014	120800	237213190	4180	4180	4180	4180	0
441	20241014	120700	237213190	4180	4180	4180	4180	71
442	20241014	120600	236916410	4175	4175	4180	4170	246
443	20241014	120500	235889075	4180	4180	4180	4180	0
444	20241014	120400	235889075	4180	4175	4180	4170	33
445	20241014	120300	235751390	4180	4180	4180	4180	0
446	20241014	120200	235751390	4180	4175	4180	4175	3
447	20241014	120100	235738860	4180	4180	4180	4180	1
448	20241014	120000	235734680	4180	4180	4180	4180	4
449	20241014	115900	235717960	4175	4175	4175	4175	1000
450	20241014	115800	231542960	4170	4170	4170	4170	9
451	20241014	115700	231505430	4170	4170	4170	4170	5
452	20241014	115600	231484580	4180	4180	4180	4180	0
453	20241014	115500	231484580	4180	4180	4180	4180	0
454	20241014	115400	231484580	4180	4180	4180	4180	0
455	20241014	115300	231484580	4180	4180	4180	4180	0
456	20241014	115200	231484580	4180	4180	4180	4180	0
457	20241014	115100	231484580	4180	4180	4180	4180	0
458	20241014	115000	231484580	4180	4180	4180	4180	106
459	20241014	114900	231041500	4180	4180	4180	4180	0
460	20241014	114800	231041500	4180	4180	4180	4180	22
461	20241014	114700	230949540	4180	4160	4180	4160	14
462	20241014	114600	230891280	4160	4170	4180	4145	516
463	20241014	114500	228751200	4170	4170	4170	4170	10
464	20241014	114400	228709500	4170	4170	4170	4170	3
465	20241014	114300	228696990	4160	4150	4160	4150	1345
466	20241014	114200	223115195	4150	4150	4150	4150	6
467	20241014	114100	223090295	4150	4150	4150	4150	104
468	20241014	114000	222658695	4150	4150	4150	4150	3
469	20241014	113900	222646245	4150	4150	4150	4150	0
470	20241014	113800	222646245	4150	4150	4150	4150	0
471	20241014	113700	222646245	4150	4150	4150	4150	0
472	20241014	113600	222646245	4150	4150	4150	4150	0
473	20241014	113500	222646245	4150	4150	4150	4150	0
474	20241014	113400	222646245	4150	4150	4150	4150	8
475	20241014	113300	222613045	4150	4150	4150	4150	18
476	20241014	113200	222538345	4145	4145	4145	4145	0
477	20241014	113100	222538345	4145	4145	4145	4145	100
478	20241014	113000	222123845	4145	4145	4145	4145	0
479	20241014	112900	222123845	4145	4145	4145	4145	0
480	20241014	112800	222123845	4145	4145	4145	4145	7
481	20241014	112700	222094830	4150	4150	4150	4150	28
482	20241014	112600	221978630	4150	4150	4150	4150	2
483	20241014	112500	221970330	4145	4145	4145	4145	0
484	20241014	112400	221970330	4145	4145	4145	4145	0
485	20241014	112300	221970330	4145	4145	4145	4145	42
486	20241014	112200	221796240	4145	4145	4145	4145	227
487	20241014	112100	220855325	4150	4150	4150	4150	3
488	20241014	112000	220842875	4150	4150	4150	4150	9
489	20241014	111900	220805525	4150	4150	4150	4150	0
490	20241014	111800	220805525	4150	4150	4150	4150	0
491	20241014	111700	220805525	4150	4150	4150	4150	0
492	20241014	111600	220805525	4150	4150	4150	4150	0
493	20241014	111500	220805525	4150	4150	4150	4150	1
494	20241014	111400	220801375	4150	4150	4150	4150	59
495	20241014	111300	220556525	4150	4150	4150	4150	9
496	20241014	111200	220519175	4150	4150	4150	4150	0
497	20241014	111100	220519175	4150	4150	4150	4150	1155
498	20241014	111000	215725925	4150	4150	4150	4150	119
499	20241014	110900	215232075	4150	4150	4150	4150	0
500	20241014	110800	215232075	4150	4150	4150	4150	486
501	20241014	110700	213215175	4150	4150	4150	4150	0
502	20241014	110600	213215175	4150	4150	4150	4150	368
503	20241014	110500	211687975	4150	4150	4150	4150	0
504	20241014	110400	211687975	4150	4150	4150	4150	1100
505	20241014	110300	207122975	4150	4155	4155	4150	236
506	20241014	110200	206142730	4155	4155	4155	4155	0
507	20241014	110100	206142730	4155	4155	4155	4155	300
508	20241014	110000	204896230	4160	4160	4160	4160	1
509	20241014	105900	204892070	4155	4155	4155	4155	0
510	20241014	105800	204892070	4155	4155	4155	4155	0
511	20241014	105700	204892070	4155	4155	4155	4155	0
512	20241014	105600	204892070	4155	4155	4155	4155	0
513	20241014	105500	204892070	4155	4155	4155	4155	100
514	20241014	105400	204476570	4155	4155	4155	4155	800
515	20241014	105300	201152570	4160	4160	4160	4160	10
516	20241014	105200	201110970	4160	4160	4160	4160	0
517	20241014	105100	201110970	4160	4160	4160	4160	776
518	20241014	105000	197882810	4165	4170	4170	4165	314
519	20241014	104900	196574935	4180	4180	4180	4180	0
520	20241014	104800	196574935	4180	4180	4180	4180	0
521	20241014	104700	196574935	4180	4180	4180	4180	0
522	20241014	104600	196574935	4180	4180	4180	4180	1
523	20241014	104500	196570755	4170	4170	4170	4170	0
524	20241014	104400	196570755	4170	4170	4170	4170	1
525	20241014	104300	196566585	4170	4170	4170	4170	0
526	20241014	104200	196566585	4170	4170	4170	4170	300
527	20241014	104100	195315585	4170	4170	4170	4170	98
528	20241014	104000	194906925	4170	4170	4170	4170	31
529	20241014	103900	194777655	4210	4210	4210	4210	0
530	20241014	103800	194777655	4210	4210	4210	4210	0
531	20241014	103700	194777655	4210	4190	4210	4190	3001
532	20241014	103600	182176175	4190	4190	4190	4190	1
533	20241014	103500	182171985	4155	4155	4155	4155	0
534	20241014	103400	182171985	4155	4170	4170	4155	1010
535	20241014	103300	177969510	4190	4190	4190	4190	21
536	20241014	103200	177881520	4190	4165	4190	4165	12
537	20241014	103100	177831515	4165	4165	4165	4165	0
538	20241014	103000	177831515	4165	4170	4170	4165	1900
539	20241014	102900	169915765	4165	4165	4165	4165	0
540	20241014	102800	169915765	4165	4165	4165	4165	0
541	20241014	102700	169915765	4165	4165	4165	4165	0
542	20241014	102600	169915765	4165	4165	4165	4165	0
543	20241014	102500	169915765	4165	4165	4165	4165	0
544	20241014	102400	169915765	4165	4185	4190	4165	916
545	20241014	102300	166100580	4165	4165	4165	4165	1
546	20241014	102200	166096415	4160	4190	4190	4160	203
547	20241014	102100	165251845	4165	4190	4190	4165	3230
548	20241014	102000	151781955	4190	4190	4190	4190	20
549	20241014	101900	151698155	4190	4180	4190	4180	180
550	20241014	101800	150945525	4175	4175	4175	4175	0
551	20241014	101700	150945525	4175	4185	4185	4175	1518
552	20241014	101600	144602220	4190	4190	4190	4190	3
553	20241014	101500	144589650	4190	4190	4190	4190	0
554	20241014	101400	144589650	4190	4190	4190	4190	2
555	20241014	101300	144581270	4190	4190	4190	4190	1
556	20241014	101200	144577080	4185	4185	4185	4185	0
557	20241014	101100	144577080	4185	4185	4185	4185	84
558	20241014	101000	144225540	4185	4185	4185	4185	401
559	20241014	100900	142547355	4180	4185	4185	4180	308
560	20241014	100800	141259325	4190	4190	4190	4190	10
561	20241014	100700	141217425	4190	4200	4200	4190	1040
562	20241014	100600	136859635	4205	4205	4205	4205	0
563	20241014	100500	136859635	4205	4205	4205	4205	18
564	20241014	100400	136783945	4215	4215	4215	4205	4
565	20241014	100300	136767095	4215	4215	4215	4215	0
566	20241014	100200	136767095	4215	4215	4215	4200	30
567	20241014	100100	136640660	4220	4220	4220	4220	0
568	20241014	100000	136640660	4220	4200	4220	4200	10
569	20241014	095900	136598620	4200	4200	4200	4200	0
570	20241014	095800	136598620	4200	4195	4200	4195	300
571	20241014	095700	135339125	4195	4195	4195	4195	7
572	20241014	095600	135309760	4195	4195	4195	4195	8
573	20241014	095500	135276200	4195	4195	4195	4195	3
574	20241014	095400	135263615	4200	4200	4200	4200	0
575	20241014	095300	135263615	4200	4200	4200	4200	0
576	20241014	095200	135263615	4200	4200	4200	4200	0
577	20241014	095100	135263615	4200	4190	4200	4190	591
578	20241014	095000	132786765	4190	4190	4190	4190	8
579	20241014	094900	132753245	4185	4185	4185	4185	18
580	20241014	094800	132677915	4185	4185	4185	4185	0
581	20241014	094700	132677915	4185	4185	4185	4185	0
582	20241014	094600	132677915	4185	4190	4190	4185	10
583	20241014	094500	132636040	4190	4200	4200	4190	399
584	20241014	094400	130964120	4195	4195	4195	4195	75
585	20241014	094300	130649495	4190	4190	4190	4190	0
586	20241014	094200	130649495	4190	4195	4195	4190	373
587	20241014	094100	129085675	4200	4200	4200	4200	1
588	20241014	094000	129081475	4195	4195	4195	4195	0
589	20241014	093900	129081475	4195	4200	4200	4195	110
590	20241014	093800	128619480	4220	4220	4220	4220	0
591	20241014	093700	128619480	4220	4220	4220	4220	0
592	20241014	093600	128619480	4220	4205	4220	4205	14
593	20241014	093500	128560595	4220	4220	4220	4220	5
594	20241014	093400	128539495	4220	4220	4220	4220	0
595	20241014	093300	128539495	4220	4220	4220	4220	0
596	20241014	093200	128539495	4220	4220	4220	4220	44
597	20241014	093100	128353815	4215	4215	4215	4215	2093
598	20241014	093000	119531820	4215	4195	4215	4180	2776
599	20241014	092900	107920295	4220	4220	4220	4220	100
600	20241014	092800	107498295	4220	4210	4220	4210	81
601	20241014	092700	107157110	4190	4190	4190	4190	662
602	20241014	092600	104383330	4190	4170	4190	4170	130
603	20241014	092500	103841210	4190	4190	4190	4190	0
604	20241014	092400	103841210	4190	4195	4195	4170	252
605	20241014	092300	102788725	4205	4205	4205	4205	15
606	20241014	092200	102725650	4205	4205	4205	4205	55
607	20241014	092100	102494375	4205	4205	4205	4205	100
608	20241014	092000	102073875	4205	4205	4205	4205	0
609	20241014	091900	102073875	4205	4205	4205	4205	85
610	20241014	091800	101716450	4205	4175	4205	4175	670
611	20241014	091700	98914950	4175	4175	4175	4175	11
612	20241014	091600	98869025	4200	4200	4200	4200	1
613	20241014	091500	98864825	4170	4200	4200	4170	4987
614	20241014	091400	78029400	4200	4200	4200	4200	11
615	20241014	091300	77983200	4200	4205	4205	4195	401
616	20241014	091200	76299365	4205	4210	4210	4200	1273
617	20241014	091100	70942410	4215	4230	4230	4215	1695
618	20241014	091000	63786405	4230	4250	4250	4230	312
619	20241014	090900	62466160	4255	4255	4255	4255	16
620	20241014	090800	62398080	4270	4265	4270	4265	552
621	20241014	090700	60043090	4265	4265	4265	4265	259
622	20241014	090600	58938455	4265	4265	4265	4265	2285
623	20241014	090500	49192930	4265	4265	4270	4265	1769
624	20241014	090400	41646345	4270	4270	4270	4270	500
625	20241014	090300	39511345	4235	4270	4270	4235	290
626	20241014	090200	38276805	4265	4250	4280	4250	2575
627	20241014	090100	27304535	4250	4245	4250	4245	3481
628	20241014	090000	12525290	4205	4245	4245	4200	2958