KissMeData/105330/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201400	214361365	4260	4260	4260	4260	802
3	20241014	201300	214361365	4260	4260	4260	4260	0
4	20241014	201200	214361365	4260	4260	4260	4260	0
5	20241014	201100	214361365	4260	4260	4260	4260	0
6	20241014	201000	214361365	4260	4260	4260	4260	0
7	20241014	200900	214361365	4260	4260	4260	4260	0
8	20241014	200800	214361365	4260	4260	4260	4260	0
9	20241014	200700	214361365	4260	4260	4260	4260	0
10	20241014	200600	214361365	4260	4260	4260	4260	0
11	20241014	200500	214361365	4260	4260	4260	4260	0
12	20241014	200400	214361365	4260	4260	4260	4260	0
13	20241014	200300	214361365	4260	4260	4260	4260	0
14	20241014	200200	214361365	4260	4260	4260	4260	0
15	20241014	200100	214361365	4260	4260	4260	4260	0
16	20241014	200000	214361365	4260	4260	4260	4260	0
17	20241014	195900	214361365	4260	4260	4260	4260	0
18	20241014	195800	214361365	4260	4260	4260	4260	0
19	20241014	195700	214361365	4260	4260	4260	4260	0
20	20241014	195600	214361365	4260	4260	4260	4260	0
21	20241014	195500	214361365	4260	4260	4260	4260	0
22	20241014	195400	214361365	4260	4260	4260	4260	0
23	20241014	195300	214361365	4260	4260	4260	4260	0
24	20241014	195200	214361365	4260	4260	4260	4260	0
25	20241014	195100	214361365	4260	4260	4260	4260	0
26	20241014	195000	214361365	4260	4260	4260	4260	0
27	20241014	194900	214361365	4260	4260	4260	4260	0
28	20241014	194800	214361365	4260	4260	4260	4260	0
29	20241014	194700	214361365	4260	4260	4260	4260	0
30	20241014	194600	214361365	4260	4260	4260	4260	0
31	20241014	194500	214361365	4260	4260	4260	4260	0
32	20241014	194400	214361365	4260	4260	4260	4260	802
33	20241014	194300	214361365	4260	4260	4260	4260	0
34	20241014	194200	214361365	4260	4260	4260	4260	0
35	20241014	194100	214361365	4260	4260	4260	4260	0
36	20241014	194000	214361365	4260	4260	4260	4260	0
37	20241014	193900	214361365	4260	4260	4260	4260	0
38	20241014	193800	214361365	4260	4260	4260	4260	0
39	20241014	193700	214361365	4260	4260	4260	4260	0
40	20241014	193600	214361365	4260	4260	4260	4260	0
41	20241014	193500	214361365	4260	4260	4260	4260	0
42	20241014	193400	214361365	4260	4260	4260	4260	0
43	20241014	193300	214361365	4260	4260	4260	4260	0
44	20241014	193200	214361365	4260	4260	4260	4260	0
45	20241014	193100	214361365	4260	4260	4260	4260	0
46	20241014	193000	214361365	4260	4260	4260	4260	0
47	20241014	192900	214361365	4260	4260	4260	4260	0
48	20241014	192800	214361365	4260	4260	4260	4260	0
49	20241014	192700	214361365	4260	4260	4260	4260	0
50	20241014	192600	214361365	4260	4260	4260	4260	0
51	20241014	192500	214361365	4260	4260	4260	4260	0
52	20241014	192400	214361365	4260	4260	4260	4260	0
53	20241014	192300	214361365	4260	4260	4260	4260	0
54	20241014	192200	214361365	4260	4260	4260	4260	0
55	20241014	192100	214361365	4260	4260	4260	4260	0
56	20241014	192000	214361365	4260	4260	4260	4260	0
57	20241014	191900	214361365	4260	4260	4260	4260	0
58	20241014	191800	214361365	4260	4260	4260	4260	0
59	20241014	191700	214361365	4260	4260	4260	4260	0
60	20241014	191600	214361365	4260	4260	4260	4260	0
61	20241014	191500	214361365	4260	4260	4260	4260	0
62	20241014	191400	214361365	4260	4260	4260	4260	802
63	20241014	191300	214361365	4260	4260	4260	4260	0
64	20241014	191200	214361365	4260	4260	4260	4260	0
65	20241014	191100	214361365	4260	4260	4260	4260	0
66	20241014	191000	214361365	4260	4260	4260	4260	0
67	20241014	190900	214361365	4260	4260	4260	4260	0
68	20241014	190800	214361365	4260	4260	4260	4260	0
69	20241014	190700	214361365	4260	4260	4260	4260	0
70	20241014	190600	214361365	4260	4260	4260	4260	0
71	20241014	190500	214361365	4260	4260	4260	4260	0
72	20241014	190400	214361365	4260	4260	4260	4260	0
73	20241014	190300	214361365	4260	4260	4260	4260	0
74	20241014	190200	214361365	4260	4260	4260	4260	0
75	20241014	190100	214361365	4260	4260	4260	4260	0
76	20241014	190000	214361365	4260	4260	4260	4260	0
77	20241014	185900	214361365	4260	4260	4260	4260	0
78	20241014	185800	214361365	4260	4260	4260	4260	0
79	20241014	185700	214361365	4260	4260	4260	4260	0
80	20241014	185600	214361365	4260	4260	4260	4260	0
81	20241014	185500	214361365	4260	4260	4260	4260	0
82	20241014	185400	214361365	4260	4260	4260	4260	0
83	20241014	185300	214361365	4260	4260	4260	4260	0
84	20241014	185200	214361365	4260	4260	4260	4260	0
85	20241014	185100	214361365	4260	4260	4260	4260	0
86	20241014	185000	214361365	4260	4260	4260	4260	0
87	20241014	184900	214361365	4260	4260	4260	4260	0
88	20241014	184800	214361365	4260	4260	4260	4260	0
89	20241014	184700	214361365	4260	4260	4260	4260	0
90	20241014	184600	214361365	4260	4260	4260	4260	0
91	20241014	184500	214361365	4260	4260	4260	4260	0
92	20241014	184400	214361365	4260	4260	4260	4260	802
93	20241014	184300	214361365	4260	4260	4260	4260	0
94	20241014	184200	214361365	4260	4260	4260	4260	0
95	20241014	184100	214361365	4260	4260	4260	4260	0
96	20241014	184000	214361365	4260	4260	4260	4260	0
97	20241014	183900	214361365	4260	4260	4260	4260	0
98	20241014	183800	214361365	4260	4260	4260	4260	0
99	20241014	183700	214361365	4260	4260	4260	4260	0
100	20241014	183600	214361365	4260	4260	4260	4260	0
101	20241014	183500	214361365	4260	4260	4260	4260	0
102	20241014	183400	214361365	4260	4260	4260	4260	0
103	20241014	183300	214361365	4260	4260	4260	4260	0
104	20241014	183200	214361365	4260	4260	4260	4260	0
105	20241014	183100	214361365	4260	4260	4260	4260	0
106	20241014	183000	214361365	4260	4260	4260	4260	0
107	20241014	182900	214361365	4260	4260	4260	4260	0
108	20241014	182800	214361365	4260	4260	4260	4260	0
109	20241014	182700	214361365	4260	4260	4260	4260	0
110	20241014	182600	214361365	4260	4260	4260	4260	0
111	20241014	182500	214361365	4260	4260	4260	4260	0
112	20241014	182400	214361365	4260	4260	4260	4260	0
113	20241014	182300	214361365	4260	4260	4260	4260	0
114	20241014	182200	214361365	4260	4260	4260	4260	0
115	20241014	182100	214361365	4260	4260	4260	4260	0
116	20241014	182000	214361365	4260	4260	4260	4260	0
117	20241014	181900	214361365	4260	4260	4260	4260	0
118	20241014	181800	214361365	4260	4260	4260	4260	0
119	20241014	181700	214361365	4260	4260	4260	4260	0
120	20241014	181600	214361365	4260	4260	4260	4260	0
121	20241014	181500	214361365	4260	4260	4260	4260	0
122	20241014	181400	214361365	4260	4260	4260	4260	802
123	20241014	181300	214361365	4260	4260	4260	4260	0
124	20241014	181200	214361365	4260	4260	4260	4260	0
125	20241014	181100	214361365	4260	4260	4260	4260	0
126	20241014	181000	214361365	4260	4260	4260	4260	0
127	20241014	180900	214361365	4260	4260	4260	4260	0
128	20241014	180800	214361365	4260	4260	4260	4260	0
129	20241014	180700	214361365	4260	4260	4260	4260	0
130	20241014	180600	214361365	4260	4260	4260	4260	0
131	20241014	180500	214361365	4260	4260	4260	4260	0
132	20241014	180400	214361365	4260	4260	4260	4260	0
133	20241014	180300	214361365	4260	4260	4260	4260	0
134	20241014	180200	214361365	4260	4260	4260	4260	0
135	20241014	180100	214361365	4260	4260	4260	4260	0
136	20241014	180000	214361365	4260	4260	4260	4260	0
137	20241014	175900	214361365	4260	4260	4260	4260	0
138	20241014	175800	214361365	4260	4260	4260	4260	0
139	20241014	175700	214361365	4260	4260	4260	4260	0
140	20241014	175600	214361365	4260	4260	4260	4260	0
141	20241014	175500	214361365	4260	4260	4260	4260	0
142	20241014	175400	214361365	4260	4260	4260	4260	0
143	20241014	175300	214361365	4260	4260	4260	4260	0
144	20241014	175200	214361365	4260	4260	4260	4260	0
145	20241014	175100	214361365	4260	4260	4260	4260	0
146	20241014	175000	214361365	4260	4260	4260	4260	0
147	20241014	174900	214361365	4260	4260	4260	4260	0
148	20241014	174800	214361365	4260	4260	4260	4260	0
149	20241014	174700	214361365	4260	4260	4260	4260	0
150	20241014	174600	214361365	4260	4260	4260	4260	0
151	20241014	174500	214361365	4260	4260	4260	4260	0
152	20241014	174400	214361365	4260	4260	4260	4260	802
153	20241014	174300	214361365	4260	4260	4260	4260	0
154	20241014	174200	214361365	4260	4260	4260	4260	0
155	20241014	174100	214361365	4260	4260	4260	4260	0
156	20241014	174000	214361365	4260	4260	4260	4260	0
157	20241014	173900	214361365	4260	4260	4260	4260	0
158	20241014	173800	214361365	4260	4260	4260	4260	0
159	20241014	173700	214361365	4260	4260	4260	4260	0
160	20241014	173600	214361365	4260	4260	4260	4260	0
161	20241014	173500	214361365	4260	4260	4260	4260	0
162	20241014	173400	214361365	4260	4260	4260	4260	0
163	20241014	173300	214361365	4260	4260	4260	4260	0
164	20241014	173200	214361365	4260	4260	4260	4260	0
165	20241014	173100	214361365	4260	4260	4260	4260	0
166	20241014	173000	214361365	4260	4260	4260	4260	0
167	20241014	172900	214361365	4260	4260	4260	4260	0
168	20241014	172800	214361365	4260	4260	4260	4260	0
169	20241014	172700	214361365	4260	4260	4260	4260	0
170	20241014	172600	214361365	4260	4260	4260	4260	0
171	20241014	172500	214361365	4260	4260	4260	4260	0
172	20241014	172400	214361365	4260	4260	4260	4260	0
173	20241014	172300	214361365	4260	4260	4260	4260	0
174	20241014	172200	214361365	4260	4260	4260	4260	0
175	20241014	172100	214361365	4260	4260	4260	4260	0
176	20241014	172000	214361365	4260	4260	4260	4260	0
177	20241014	171900	214361365	4260	4260	4260	4260	0
178	20241014	171800	214361365	4260	4260	4260	4260	0
179	20241014	171700	214361365	4260	4260	4260	4260	0
180	20241014	171600	214361365	4260	4260	4260	4260	0
181	20241014	171500	214361365	4260	4260	4260	4260	0
182	20241014	171400	214361365	4260	4260	4260	4260	802
183	20241014	171300	214361365	4260	4260	4260	4260	0
184	20241014	171200	214361365	4260	4260	4260	4260	0
185	20241014	171100	214361365	4260	4260	4260	4260	0
186	20241014	171000	214361365	4260	4260	4260	4260	0
187	20241014	170900	214361365	4260	4260	4260	4260	0
188	20241014	170800	214361365	4260	4260	4260	4260	0
189	20241014	170700	214361365	4260	4260	4260	4260	0
190	20241014	170600	214361365	4260	4260	4260	4260	0
191	20241014	170500	214361365	4260	4260	4260	4260	0
192	20241014	170400	214361365	4260	4260	4260	4260	0
193	20241014	170300	214361365	4260	4260	4260	4260	0
194	20241014	170200	214361365	4260	4260	4260	4260	0
195	20241014	170100	214361365	4260	4260	4260	4260	0
196	20241014	170000	214361365	4260	4260	4260	4260	0
197	20241014	165900	214361365	4260	4260	4260	4260	0
198	20241014	165800	214361365	4260	4260	4260	4260	0
199	20241014	165700	214361365	4260	4260	4260	4260	0
200	20241014	165600	214361365	4260	4260	4260	4260	0
201	20241014	165500	214361365	4260	4260	4260	4260	0
202	20241014	165400	214361365	4260	4260	4260	4260	0
203	20241014	165300	214361365	4260	4260	4260	4260	0
204	20241014	165200	214361365	4260	4260	4260	4260	0
205	20241014	165100	214361365	4260	4260	4260	4260	0
206	20241014	165000	214361365	4260	4260	4260	4260	0
207	20241014	164900	214361365	4260	4260	4260	4260	0
208	20241014	164800	214361365	4260	4260	4260	4260	0
209	20241014	164700	214361365	4260	4260	4260	4260	0
210	20241014	164600	214361365	4260	4260	4260	4260	0
211	20241014	164500	214361365	4260	4260	4260	4260	0
212	20241014	164400	214361365	4260	4260	4260	4260	802
213	20241014	164300	214361365	4260	4260	4260	4260	0
214	20241014	164200	214361365	4260	4260	4260	4260	0
215	20241014	164100	214361365	4260	4260	4260	4260	0
216	20241014	164000	214361365	4260	4260	4260	4260	0
217	20241014	163900	214361365	4260	4260	4260	4260	0
218	20241014	163800	214361365	4260	4260	4260	4260	0
219	20241014	163700	214361365	4260	4260	4260	4260	0
220	20241014	163600	214361365	4260	4260	4260	4260	0
221	20241014	163500	214361365	4260	4260	4260	4260	0
222	20241014	163400	214361365	4260	4260	4260	4260	0
223	20241014	163300	214361365	4260	4260	4260	4260	0
224	20241014	163200	214361365	4260	4260	4260	4260	0
225	20241014	163100	214361365	4260	4260	4260	4260	0
226	20241014	163000	214361365	4260	4260	4260	4260	0
227	20241014	162900	214361365	4260	4260	4260	4260	0
228	20241014	162800	214361365	4260	4260	4260	4260	0
229	20241014	162700	214361365	4260	4260	4260	4260	0
230	20241014	162600	214361365	4260	4260	4260	4260	0
231	20241014	162500	214361365	4260	4260	4260	4260	0
232	20241014	162400	214361365	4260	4260	4260	4260	0
233	20241014	162300	214361365	4260	4260	4260	4260	0
234	20241014	162200	214361365	4260	4260	4260	4260	0
235	20241014	162100	214361365	4260	4260	4260	4260	0
236	20241014	162000	214361365	4260	4260	4260	4260	0
237	20241014	161900	214361365	4260	4260	4260	4260	0
238	20241014	161800	214361365	4260	4260	4260	4260	0
239	20241014	161700	214361365	4260	4260	4260	4260	0
240	20241014	161600	214361365	4260	4260	4260	4260	0
241	20241014	161500	214361365	4260	4260	4260	4260	0
242	20241014	161400	214361365	4260	4260	4260	4260	802
243	20241014	161300	214361365	4260	4260	4260	4260	0
244	20241014	161200	214361365	4260	4260	4260	4260	0
245	20241014	161100	214361365	4260	4260	4260	4260	0
246	20241014	161000	214361365	4260	4260	4260	4260	0
247	20241014	160900	214361365	4260	4260	4260	4260	0
248	20241014	160800	214361365	4260	4260	4260	4260	0
249	20241014	160700	214361365	4260	4260	4260	4260	0
250	20241014	160600	214361365	4260	4260	4260	4260	0
251	20241014	160500	214361365	4260	4260	4260	4260	0
252	20241014	160400	214361365	4260	4260	4260	4260	0
253	20241014	160300	214361365	4260	4260	4260	4260	0
254	20241014	160200	214361365	4260	4260	4260	4260	0
255	20241014	160100	214361365	4260	4260	4260	4260	0
256	20241014	160000	214361365	4260	4260	4260	4260	0
257	20241014	155900	214361365	4260	4260	4260	4260	0
258	20241014	155800	214361365	4260	4260	4260	4260	0
259	20241014	155700	214361365	4260	4260	4260	4260	0
260	20241014	155600	214361365	4260	4260	4260	4260	0
261	20241014	155500	214361365	4260	4260	4260	4260	0
262	20241014	155400	214361365	4260	4260	4260	4260	0
263	20241014	155300	214361365	4260	4260	4260	4260	0
264	20241014	155200	214361365	4260	4260	4260	4260	0
265	20241014	155100	214361365	4260	4260	4260	4260	0
266	20241014	155000	214361365	4260	4260	4260	4260	0
267	20241014	154900	214361365	4260	4260	4260	4260	0
268	20241014	154800	214361365	4260	4260	4260	4260	0
269	20241014	154700	214361365	4260	4260	4260	4260	0
270	20241014	154600	214361365	4260	4260	4260	4260	0
271	20241014	154500	214361365	4260	4260	4260	4260	0
272	20241014	154400	214361365	4260	4260	4260	4260	802
273	20241014	154300	214361365	4260	4260	4260	4260	0
274	20241014	154200	214361365	4260	4260	4260	4260	0
275	20241014	154100	214361365	4260	4260	4260	4260	0
276	20241014	154000	214361365	4260	4260	4260	4260	0
277	20241014	153900	214361365	4260	4260	4260	4260	0
278	20241014	153800	214361365	4260	4260	4260	4260	0
279	20241014	153700	214361365	4260	4260	4260	4260	0
280	20241014	153600	214361365	4260	4260	4260	4260	0
281	20241014	153500	214361365	4260	4260	4260	4260	0
282	20241014	153400	214361365	4260	4260	4260	4260	0
283	20241014	153300	214361365	4260	4260	4260	4260	0
284	20241014	153200	214361365	4260	4260	4260	4260	0
285	20241014	153100	214361365	4260	4260	4260	4260	0
286	20241014	153000	214361365	4260	4260	4260	4260	802
287	20241014	152900	210944845	4225	4225	4225	4225	0
288	20241014	152800	210944845	4225	4225	4225	4225	0
289	20241014	152700	210944845	4225	4225	4225	4225	0
290	20241014	152600	210944845	4225	4225	4225	4225	0
291	20241014	152500	210944845	4225	4225	4225	4225	0
292	20241014	152400	210944845	4225	4225	4225	4225	0
293	20241014	152300	210944845	4225	4225	4225	4225	0
294	20241014	152200	210944845	4225	4225	4225	4225	0
295	20241014	152100	210944845	4225	4225	4225	4225	0
296	20241014	152000	210944845	4225	4225	4225	4225	0
297	20241014	151900	210944845	4225	4190	4225	4185	31
298	20241014	151800	210815025	4225	4225	4225	4225	0
299	20241014	151700	210815025	4225	4225	4225	4225	0
300	20241014	151600	210815025	4225	4225	4225	4225	0
301	20241014	151500	210815025	4225	4225	4225	4225	11
302	20241014	151400	210768550	4185	4185	4185	4185	58
303	20241014	151300	210525820	4185	4190	4190	4185	1037
304	20241014	151200	206184265	4230	4225	4230	4190	124
305	20241014	151100	205663770	4225	4225	4230	4225	40
306	20241014	151000	205494705	4230	4205	4230	4200	103
307	20241014	150900	205060195	4235	4235	4260	4205	207
308	20241014	150800	204181735	4235	4235	4235	4235	117
309	20241014	150700	203686240	4235	4235	4235	4235	2
310	20241014	150600	203677770	4230	4230	4230	4230	0
311	20241014	150500	203677770	4230	4230	4230	4230	24
312	20241014	150400	203576250	4230	4205	4230	4205	10
313	20241014	150300	203534055	4210	4210	4210	4210	0
314	20241014	150200	203534055	4210	4230	4230	4210	3
315	20241014	150100	203521405	4215	4215	4215	4215	2
316	20241014	150000	203512975	4240	4235	4240	4235	6
317	20241014	145900	203487560	4195	4195	4195	4195	100
318	20241014	145800	203068060	4200	4255	4255	4200	2405
319	20241014	145700	192958115	4265	4265	4265	4265	0
320	20241014	145600	192958115	4265	4270	4270	4265	121
321	20241014	145500	192441830	4300	4300	4300	4300	0
322	20241014	145400	192441830	4300	4295	4340	4295	1573
323	20241014	145300	185674360	4300	4160	4300	4160	9102
324	20241014	145200	147205540	4165	4165	4165	4165	0
325	20241014	145100	147205540	4165	4165	4165	4165	2
326	20241014	145000	147197210	4160	4160	4160	4160	101
327	20241014	144900	146777050	4170	4160	4170	4160	81
328	20241014	144800	146440070	4175	4175	4175	4175	0
329	20241014	144700	146440070	4175	4175	4175	4175	0
330	20241014	144600	146440070	4175	4175	4175	4175	0
331	20241014	144500	146440070	4175	4175	4175	4175	0
332	20241014	144400	146440070	4175	4175	4175	4175	0
333	20241014	144300	146440070	4175	4175	4175	4175	0
334	20241014	144200	146440070	4175	4175	4175	4175	0
335	20241014	144100	146440070	4175	4175	4175	4175	0
336	20241014	144000	146440070	4175	4170	4175	4165	11
337	20241014	143900	146394210	4170	4170	4170	4170	0
338	20241014	143800	146394210	4170	4155	4170	4155	43
339	20241014	143700	146214975	4160	4160	4160	4160	0
340	20241014	143600	146214975	4160	4160	4160	4160	2
341	20241014	143500	146206655	4160	4170	4170	4150	27
342	20241014	143400	146094325	4170	4170	4170	4170	0
343	20241014	143300	146094325	4170	4170	4170	4170	2
344	20241014	143200	146085985	4150	4150	4150	4150	0
345	20241014	143100	146085985	4150	4155	4155	4150	339
346	20241014	143000	144678530	4180	4180	4180	4180	0
347	20241014	142900	144678530	4180	4180	4180	4180	0
348	20241014	142800	144678530	4180	4180	4180	4180	0
349	20241014	142700	144678530	4180	4165	4180	4145	408
350	20241014	142600	142977550	4160	4160	4160	4160	100
351	20241014	142500	142561550	4160	4160	4160	4160	0
352	20241014	142400	142561550	4160	4155	4160	4155	132
353	20241014	142300	142012930	4155	4135	4155	4135	1836
354	20241014	142200	134397615	4135	4130	4135	4130	21
355	20241014	142100	134310875	4125	4120	4125	4120	435
356	20241014	142000	132517195	4120	4110	4120	4110	209
357	20241014	141900	131657325	4105	4100	4105	4100	1636
358	20241014	141800	124944160	4100	4090	4100	4090	295
359	20241014	141700	123737590	4090	4090	4090	4090	0
360	20241014	141600	123737590	4090	4090	4090	4090	15
361	20241014	141500	123676240	4095	4095	4095	4095	0
362	20241014	141400	123676240	4095	4095	4095	4095	0
363	20241014	141300	123676240	4095	4095	4095	4095	0
364	20241014	141200	123676240	4095	4095	4095	4095	0
365	20241014	141100	123676240	4095	4095	4095	4095	27
366	20241014	141000	123565675	4090	4095	4095	4090	201
367	20241014	140900	122743580	4095	4095	4095	4095	0
368	20241014	140800	122743580	4095	4095	4095	4095	0
369	20241014	140700	122743580	4095	4095	4095	4095	0
370	20241014	140600	122743580	4095	4095	4095	4095	0
371	20241014	140500	122743580	4095	4090	4095	4090	20
372	20241014	140400	122661765	4090	4090	4090	4090	1
373	20241014	140300	122657675	4090	4090	4090	4090	2
374	20241014	140200	122649495	4090	4090	4090	4090	0
375	20241014	140100	122649495	4090	4090	4090	4090	0
376	20241014	140000	122649495	4090	4080	4090	4080	263
377	20241014	135900	121575165	4080	4075	4080	4075	87
378	20241014	135800	121220635	4075	4075	4075	4075	5
379	20241014	135700	121200260	4075	4075	4075	4075	1
380	20241014	135600	121196185	4075	4075	4075	4075	0
381	20241014	135500	121196185	4075	4075	4075	4075	13
382	20241014	135400	121143210	4075	4075	4075	4075	1
383	20241014	135300	121139135	4060	4060	4060	4060	0
384	20241014	135200	121139135	4060	4065	4065	4060	1859
385	20241014	135100	113591590	4060	4070	4070	4060	1700
386	20241014	135000	106689330	4075	4075	4075	4075	1
387	20241014	134900	106685255	4080	4080	4080	4080	0
388	20241014	134800	106685255	4080	4080	4080	4080	1
389	20241014	134700	106681175	4060	4060	4060	4060	0
390	20241014	134600	106681175	4060	4065	4065	4060	1700
391	20241014	134500	99775815	4065	4090	4090	4065	2333
392	20241014	134400	90286875	4095	4095	4095	4095	0
393	20241014	134300	90286875	4095	4095	4095	4095	0
394	20241014	134200	90286875	4095	4095	4095	4095	0
395	20241014	134100	90286875	4095	4095	4095	4095	0
396	20241014	134000	90286875	4095	4095	4095	4095	1
397	20241014	133900	90282780	4080	4090	4090	4080	1000
398	20241014	133800	86202430	4095	4095	4095	4095	0
399	20241014	133700	86202430	4095	4095	4095	4095	0
400	20241014	133600	86202430	4095	4095	4095	4095	0
401	20241014	133500	86202430	4095	4095	4095	4095	0
402	20241014	133400	86202430	4095	4095	4095	4095	2
403	20241014	133300	86194240	4090	4090	4090	4090	0
404	20241014	133200	86194240	4090	4090	4090	4090	117
405	20241014	133100	85715710	4090	4090	4090	4090	0
406	20241014	133000	85715710	4090	4090	4090	4090	0
407	20241014	132900	85715710	4090	4090	4090	4090	0
408	20241014	132800	85715710	4090	4090	4090	4090	0
409	20241014	132700	85715710	4090	4090	4090	4090	0
410	20241014	132600	85715710	4090	4090	4090	4090	0
411	20241014	132500	85715710	4090	4090	4090	4090	1
412	20241014	132400	85711620	4085	4085	4085	4085	12
413	20241014	132300	85662600	4085	4085	4085	4085	0
414	20241014	132200	85662600	4085	4085	4085	4085	0
415	20241014	132100	85662600	4085	4085	4085	4085	0
416	20241014	132000	85662600	4085	4085	4085	4085	50
417	20241014	131900	85458350	4085	4085	4085	4085	0
418	20241014	131800	85458350	4085	4085	4085	4085	0
419	20241014	131700	85458350	4085	4085	4085	4085	0
420	20241014	131600	85458350	4085	4085	4085	4085	0
421	20241014	131500	85458350	4085	4085	4085	4085	0
422	20241014	131400	85458350	4085	4085	4085	4085	0
423	20241014	131300	85458350	4085	4075	4085	4075	2
424	20241014	131200	85450190	4090	4090	4090	4090	0
425	20241014	131100	85450190	4090	4090	4090	4090	0
426	20241014	131000	85450190	4090	4090	4090	4090	0
427	20241014	130900	85450190	4090	4090	4090	4090	0
428	20241014	130800	85450190	4090	4090	4090	4090	0
429	20241014	130700	85450190	4090	4090	4090	4090	2
430	20241014	130600	85442010	4095	4085	4095	4085	11
431	20241014	130500	85397060	4085	4085	4085	4085	0
432	20241014	130400	85397060	4085	4085	4085	4085	0
433	20241014	130300	85397060	4085	4085	4085	4085	0
434	20241014	130200	85397060	4085	4085	4085	4085	4
435	20241014	130100	85380720	4085	4085	4085	4085	0
436	20241014	130000	85380720	4085	4090	4090	4085	3
437	20241014	125900	85368455	4075	4085	4085	4075	10
438	20241014	125800	85327630	4090	4090	4090	4090	0
439	20241014	125700	85327630	4090	4090	4090	4090	31
440	20241014	125600	85200840	4090	4090	4090	4090	0
441	20241014	125500	85200840	4090	4090	4090	4090	0
442	20241014	125400	85200840	4090	4090	4090	4090	0
443	20241014	125300	85200840	4090	4090	4090	4090	1
444	20241014	125200	85196750	4090	4090	4090	4090	0
445	20241014	125100	85196750	4090	4090	4090	4090	5
446	20241014	125000	85176300	4090	4090	4090	4090	0
447	20241014	124900	85176300	4090	4090	4090	4090	0
448	20241014	124800	85176300	4090	4090	4090	4090	0
449	20241014	124700	85176300	4090	4090	4090	4090	5
450	20241014	124600	85155850	4090	4090	4090	4090	0
451	20241014	124500	85155850	4090	4090	4090	4090	0
452	20241014	124400	85155850	4090	4090	4090	4090	0
453	20241014	124300	85155850	4090	4090	4090	4090	5
454	20241014	124200	85135400	4090	4090	4090	4090	1
455	20241014	124100	85131310	4085	4085	4085	4085	0
456	20241014	124000	85131310	4085	4085	4085	4085	23
457	20241014	123900	85037355	4085	4085	4085	4085	30
458	20241014	123800	84914805	4085	4085	4085	4085	0
459	20241014	123700	84914805	4085	4085	4085	4085	0
460	20241014	123600	84914805	4085	4085	4085	4085	6
461	20241014	123500	84890295	4085	4085	4085	4085	1
462	20241014	123400	84886210	4085	4085	4085	4085	1
463	20241014	123300	84882125	4085	4085	4085	4085	4
464	20241014	123200	84865785	4085	4085	4085	4085	65
465	20241014	123100	84600260	4085	4085	4085	4085	0
466	20241014	123000	84600260	4085	4085	4085	4085	97
467	20241014	122900	84204015	4075	4075	4075	4075	0
468	20241014	122800	84204015	4075	4075	4075	4075	0
469	20241014	122700	84204015	4075	4075	4075	4075	100
470	20241014	122600	83796515	4090	4090	4090	4090	0
471	20241014	122500	83796515	4090	4090	4090	4090	0
472	20241014	122400	83796515	4090	4075	4090	4075	1300
473	20241014	122300	78485995	4070	4070	4070	4070	0
474	20241014	122200	78485995	4070	4070	4070	4070	0
475	20241014	122100	78485995	4070	4070	4070	4070	0
476	20241014	122000	78485995	4070	4070	4070	4070	0
477	20241014	121900	78485995	4070	4070	4070	4070	0
478	20241014	121800	78485995	4070	4070	4070	4070	0
479	20241014	121700	78485995	4070	4070	4070	4070	170
480	20241014	121600	77794095	4075	4075	4075	4075	0
481	20241014	121500	77794095	4075	4075	4075	4075	0
482	20241014	121400	77794095	4075	4075	4075	4075	0
483	20241014	121300	77794095	4075	4075	4075	4075	0
484	20241014	121200	77794095	4075	4075	4075	4075	0
485	20241014	121100	77794095	4075	4075	4075	4075	0
486	20241014	121000	77794095	4075	4075	4075	4075	0
487	20241014	120900	77794095	4075	4075	4075	4075	0
488	20241014	120800	77794095	4075	4060	4075	4060	468
489	20241014	120700	75894000	4060	4060	4060	4060	5
490	20241014	120600	75873700	4060	4055	4060	4055	2
491	20241014	120500	75865585	4060	4060	4060	4060	2
492	20241014	120400	75857465	4060	4070	4070	4055	292
493	20241014	120300	74670795	4070	4075	4080	4070	753
494	20241014	120200	71604135	4080	4085	4085	4080	103
495	20241014	120100	71183885	4090	4090	4090	4090	0
496	20241014	120000	71183885	4090	4090	4090	4090	0
497	20241014	115900	71183885	4090	4090	4090	4090	1
498	20241014	115800	71179795	4085	4085	4085	4085	0
499	20241014	115700	71179795	4085	4085	4085	4085	1
500	20241014	115600	71175710	4075	4075	4075	4075	0
501	20241014	115500	71175710	4075	4090	4090	4075	863
502	20241014	115400	67652600	4100	4100	4100	4100	0
503	20241014	115300	67652600	4100	4095	4100	4090	202
504	20241014	115200	66825700	4095	4095	4095	4095	58
505	20241014	115100	66588190	4095	4095	4095	4095	113
506	20241014	115000	66125455	4095	4095	4095	4095	3
507	20241014	114900	66113170	4090	4090	4090	4090	1
508	20241014	114800	66109080	4095	4095	4095	4095	0
509	20241014	114700	66109080	4095	4095	4095	4095	11
510	20241014	114600	66064035	4095	4095	4095	4095	6
511	20241014	114500	66039465	4095	4095	4095	4095	0
512	20241014	114400	66039465	4095	4095	4095	4095	0
513	20241014	114300	66039465	4095	4095	4095	4095	1
514	20241014	114200	66035370	4095	4095	4095	4095	0
515	20241014	114100	66035370	4095	4095	4095	4095	2
516	20241014	114000	66027180	4095	4095	4095	4095	0
517	20241014	113900	66027180	4095	4095	4095	4095	1
518	20241014	113800	66023085	4095	4095	4095	4095	58
519	20241014	113700	65785575	4095	4095	4095	4095	0
520	20241014	113600	65785575	4095	4095	4095	4095	0
521	20241014	113500	65785575	4095	4095	4095	4095	0
522	20241014	113400	65785575	4095	4095	4095	4095	1
523	20241014	113300	65781480	4095	4095	4095	4095	0
524	20241014	113200	65781480	4095	4095	4095	4095	0
525	20241014	113100	65781480	4095	4095	4095	4095	20
526	20241014	113000	65699580	4095	4095	4095	4095	188
527	20241014	112900	64929720	4095	4095	4095	4095	0
528	20241014	112800	64929720	4095	4095	4095	4095	1
529	20241014	112700	64925625	4095	4095	4095	4095	0
530	20241014	112600	64925625	4095	4095	4095	4095	0
531	20241014	112500	64925625	4095	4095	4095	4095	0
532	20241014	112400	64925625	4095	4095	4095	4095	0
533	20241014	112300	64925625	4095	4095	4095	4095	1
534	20241014	112200	64921530	4095	4095	4095	4095	0
535	20241014	112100	64921530	4095	4095	4095	4095	1
536	20241014	112000	64917435	4095	4095	4095	4095	0
537	20241014	111900	64917435	4095	4095	4095	4095	1
538	20241014	111800	64913340	4095	4095	4095	4095	0
539	20241014	111700	64913340	4095	4095	4095	4095	248
540	20241014	111600	63897780	4095	4095	4095	4095	2
541	20241014	111500	63889590	4095	4100	4100	4095	11
542	20241014	111400	63844505	4100	4100	4100	4100	0
543	20241014	111300	63844505	4100	4100	4100	4100	8
544	20241014	111200	63811705	4100	4100	4100	4100	0
545	20241014	111100	63811705	4100	4100	4100	4100	30
546	20241014	111000	63688705	4100	4100	4100	4100	0
547	20241014	110900	63688705	4100	4100	4100	4100	0
548	20241014	110800	63688705	4100	4100	4100	4100	0
549	20241014	110700	63688705	4100	4100	4100	4100	0
550	20241014	110600	63688705	4100	4100	4100	4100	179
551	20241014	110500	62954805	4105	4105	4105	4105	62
552	20241014	110400	62700295	4100	4100	4100	4100	0
553	20241014	110300	62700295	4100	4100	4100	4100	0
554	20241014	110200	62700295	4100	4100	4100	4100	0
555	20241014	110100	62700295	4100	4100	4100	4100	20
556	20241014	110000	62618295	4105	4105	4105	4105	0
557	20241014	105900	62618295	4105	4105	4105	4105	0
558	20241014	105800	62618295	4105	4105	4105	4105	19
559	20241014	105700	62540300	4105	4105	4105	4105	0
560	20241014	105600	62540300	4105	4105	4105	4105	0
561	20241014	105500	62540300	4105	4105	4105	4105	1
562	20241014	105400	62536195	4105	4105	4105	4105	0
563	20241014	105300	62536195	4105	4105	4105	4105	0
564	20241014	105200	62536195	4105	4105	4105	4105	9
565	20241014	105100	62499250	4105	4115	4115	4105	813
566	20241014	105000	59154665	4115	4115	4115	4115	1778
567	20241014	104900	51838195	4120	4120	4120	4120	0
568	20241014	104800	51838195	4120	4120	4120	4120	0
569	20241014	104700	51838195	4120	4120	4120	4120	0
570	20241014	104600	51838195	4120	4120	4120	4120	0
571	20241014	104500	51838195	4120	4120	4120	4120	0
572	20241014	104400	51838195	4120	4120	4120	4120	0
573	20241014	104300	51838195	4120	4120	4120	4120	2
574	20241014	104200	51829955	4110	4110	4110	4110	0
575	20241014	104100	51829955	4110	4115	4120	4110	249
576	20241014	104000	50806550	4120	4120	4120	4120	0
577	20241014	103900	50806550	4120	4120	4120	4120	0
578	20241014	103800	50806550	4120	4120	4120	4120	0
579	20241014	103700	50806550	4120	4120	4120	4120	5
580	20241014	103600	50785950	4120	4120	4120	4120	0
581	20241014	103500	50785950	4120	4120	4120	4120	0
582	20241014	103400	50785950	4120	4120	4120	4120	0
583	20241014	103300	50785950	4120	4120	4120	4120	0
584	20241014	103200	50785950	4120	4120	4120	4120	0
585	20241014	103100	50785950	4120	4120	4120	4120	0
586	20241014	103000	50785950	4120	4120	4120	4120	0
587	20241014	102900	50785950	4120	4120	4120	4120	0
588	20241014	102800	50785950	4120	4120	4120	4120	0
589	20241014	102700	50785950	4120	4120	4120	4120	0
590	20241014	102600	50785950	4120	4120	4120	4120	0
591	20241014	102500	50785950	4120	4120	4120	4120	0
592	20241014	102400	50785950	4120	4120	4120	4120	0
593	20241014	102300	50785950	4120	4120	4120	4120	0
594	20241014	102200	50785950	4120	4120	4120	4120	0
595	20241014	102100	50785950	4120	4120	4120	4120	0
596	20241014	102000	50785950	4120	4120	4120	4120	0
597	20241014	101900	50785950	4120	4120	4120	4120	0
598	20241014	101800	50785950	4120	4120	4120	4120	1
599	20241014	101700	50781830	4120	4120	4120	4120	6
600	20241014	101600	50757110	4120	4120	4120	4120	8
601	20241014	101500	50724150	4120	4120	4120	4120	7
602	20241014	101400	50695310	4120	4120	4120	4120	0
603	20241014	101300	50695310	4120	4120	4120	4120	0
604	20241014	101200	50695310	4120	4120	4120	4120	0
605	20241014	101100	50695310	4120	4120	4120	4120	2
606	20241014	101000	50687070	4125	4125	4125	4125	0
607	20241014	100900	50687070	4125	4125	4125	4125	5
608	20241014	100800	50666445	4125	4125	4125	4125	1
609	20241014	100700	50662320	4125	4125	4125	4125	0
610	20241014	100600	50662320	4125	4125	4125	4125	0
611	20241014	100500	50662320	4125	4125	4125	4125	0
612	20241014	100400	50662320	4125	4125	4125	4125	0
613	20241014	100300	50662320	4125	4125	4125	4125	0
614	20241014	100200	50662320	4125	4125	4125	4125	10
615	20241014	100100	50621070	4125	4125	4125	4125	20
616	20241014	100000	50538570	4125	4125	4125	4125	26
617	20241014	095900	50431320	4125	4125	4125	4125	0
618	20241014	095800	50431320	4125	4125	4125	4125	0
619	20241014	095700	50431320	4125	4125	4125	4125	0
620	20241014	095600	50431320	4125	4125	4125	4125	0
621	20241014	095500	50431320	4125	4125	4125	4125	0
622	20241014	095400	50431320	4125	4125	4125	4125	0
623	20241014	095300	50431320	4125	4125	4125	4125	0
624	20241014	095200	50431320	4125	4125	4125	4125	1
625	20241014	095100	50427195	4130	4130	4130	4130	0
626	20241014	095000	50427195	4130	4130	4130	4130	0
627	20241014	094900	50427195	4130	4130	4130	4130	0
628	20241014	094800	50427195	4130	4130	4130	4130	0
629	20241014	094700	50427195	4130	4130	4130	4130	0
630	20241014	094600	50427195	4130	4130	4130	4130	0
631	20241014	094500	50427195	4130	4130	4130	4130	18
632	20241014	094400	50352855	4130	4130	4130	4130	1
633	20241014	094300	50348725	4135	4135	4135	4135	0
634	20241014	094200	50348725	4135	4135	4135	4135	0
635	20241014	094100	50348725	4135	4135	4135	4135	0
636	20241014	094000	50348725	4135	4135	4135	4135	0
637	20241014	093900	50348725	4135	4120	4135	4100	14
638	20241014	093800	50291070	4125	4125	4125	4125	23
639	20241014	093700	50196195	4125	4145	4145	4125	279
640	20241014	093600	49045300	4125	4130	4145	4125	2521
641	20241014	093500	38598260	4130	4130	4130	4130	0
642	20241014	093400	38598260	4130	4130	4130	4130	0
643	20241014	093300	38598260	4130	4125	4130	4125	4
644	20241014	093200	38581745	4120	4120	4120	4120	30
645	20241014	093100	38458145	4120	4120	4120	4120	0
646	20241014	093000	38458145	4120	4120	4120	4120	0
647	20241014	092900	38458145	4120	4105	4120	4105	420
648	20241014	092800	36729415	4100	4090	4100	4090	22
649	20241014	092700	36639370	4100	4100	4100	4100	0
650	20241014	092600	36639370	4100	4100	4100	4100	0
651	20241014	092500	36639370	4100	4100	4100	4100	0
652	20241014	092400	36639370	4100	4100	4100	4100	2
653	20241014	092300	36631170	4100	4090	4100	4080	3001
654	20241014	092200	24384325	4120	4100	4120	4090	1001
655	20241014	092100	20285760	4120	4120	4120	4120	2
656	20241014	092000	20277520	4120	4120	4120	4120	179
657	20241014	091900	19540040	4120	4100	4120	4100	114
658	20241014	091800	19072610	4100	4105	4105	4100	973
659	20241014	091700	15082670	4105	4125	4140	4100	1757
660	20241014	091600	7864085	4140	4140	4140	4140	0
661	20241014	091500	7864085	4140	4140	4140	4140	0
662	20241014	091400	7864085	4140	4140	4140	4140	0
663	20241014	091300	7864085	4140	4130	4140	4125	559
664	20241014	091200	5554715	4130	4130	4130	4130	110
665	20241014	091100	5100415	4130	4125	4130	4125	11
666	20241014	091000	5055030	4120	4130	4130	4120	45
667	20241014	090900	4869245	4130	4130	4130	4130	0
668	20241014	090800	4869245	4130	4130	4130	4130	0
669	20241014	090700	4869245	4130	4130	4130	4130	1
670	20241014	090600	4865115	4140	4140	4140	4140	3
671	20241014	090500	4852695	4140	4140	4140	4140	6
672	20241014	090400	4827855	4115	4115	4150	4115	64
673	20241014	090300	4564425	4115	4110	4115	4110	26
674	20241014	090200	4457555	4120	4115	4120	4115	64
675	20241014	090100	4193880	4120	4130	4130	4110	478
676	20241014	090000	2221940	4130	4130	4130	4130	538