KissMeData/115160/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201600	143227311	1779	1779	1779	1779	894
3	20241004	201500	143227311	1779	1779	1779	1779	0
4	20241004	201400	143227311	1779	1779	1779	1779	0
5	20241004	201300	143227311	1779	1779	1779	1779	0
6	20241004	201200	143227311	1779	1779	1779	1779	0
7	20241004	201100	143227311	1779	1779	1779	1779	0
8	20241004	201000	143227311	1779	1779	1779	1779	0
9	20241004	200900	143227311	1779	1779	1779	1779	0
10	20241004	200800	143227311	1779	1779	1779	1779	0
11	20241004	200700	143227311	1779	1779	1779	1779	0
12	20241004	200600	143227311	1779	1779	1779	1779	0
13	20241004	200500	143227311	1779	1779	1779	1779	0
14	20241004	200400	143227311	1779	1779	1779	1779	0
15	20241004	200300	143227311	1779	1779	1779	1779	0
16	20241004	200200	143227311	1779	1779	1779	1779	0
17	20241004	200100	143227311	1779	1779	1779	1779	0
18	20241004	200000	143227311	1779	1779	1779	1779	0
19	20241004	195900	143227311	1779	1779	1779	1779	0
20	20241004	195800	143227311	1779	1779	1779	1779	0
21	20241004	195700	143227311	1779	1779	1779	1779	0
22	20241004	195600	143227311	1779	1779	1779	1779	0
23	20241004	195500	143227311	1779	1779	1779	1779	0
24	20241004	195400	143227311	1779	1779	1779	1779	0
25	20241004	195300	143227311	1779	1779	1779	1779	0
26	20241004	195200	143227311	1779	1779	1779	1779	0
27	20241004	195100	143227311	1779	1779	1779	1779	0
28	20241004	195000	143227311	1779	1779	1779	1779	0
29	20241004	194900	143227311	1779	1779	1779	1779	0
30	20241004	194800	143227311	1779	1779	1779	1779	0
31	20241004	194700	143227311	1779	1779	1779	1779	0
32	20241004	194600	143227311	1779	1779	1779	1779	894
33	20241004	194500	143227311	1779	1779	1779	1779	0
34	20241004	194400	143227311	1779	1779	1779	1779	0
35	20241004	194300	143227311	1779	1779	1779	1779	0
36	20241004	194200	143227311	1779	1779	1779	1779	0
37	20241004	194100	143227311	1779	1779	1779	1779	0
38	20241004	194000	143227311	1779	1779	1779	1779	0
39	20241004	193900	143227311	1779	1779	1779	1779	0
40	20241004	193800	143227311	1779	1779	1779	1779	0
41	20241004	193700	143227311	1779	1779	1779	1779	0
42	20241004	193600	143227311	1779	1779	1779	1779	0
43	20241004	193500	143227311	1779	1779	1779	1779	0
44	20241004	193400	143227311	1779	1779	1779	1779	0
45	20241004	193300	143227311	1779	1779	1779	1779	0
46	20241004	193200	143227311	1779	1779	1779	1779	0
47	20241004	193100	143227311	1779	1779	1779	1779	0
48	20241004	193000	143227311	1779	1779	1779	1779	0
49	20241004	192900	143227311	1779	1779	1779	1779	0
50	20241004	192800	143227311	1779	1779	1779	1779	0
51	20241004	192700	143227311	1779	1779	1779	1779	0
52	20241004	192600	143227311	1779	1779	1779	1779	0
53	20241004	192500	143227311	1779	1779	1779	1779	0
54	20241004	192400	143227311	1779	1779	1779	1779	0
55	20241004	192300	143227311	1779	1779	1779	1779	0
56	20241004	192200	143227311	1779	1779	1779	1779	0
57	20241004	192100	143227311	1779	1779	1779	1779	0
58	20241004	192000	143227311	1779	1779	1779	1779	0
59	20241004	191900	143227311	1779	1779	1779	1779	0
60	20241004	191800	143227311	1779	1779	1779	1779	0
61	20241004	191700	143227311	1779	1779	1779	1779	0
62	20241004	191600	143227311	1779	1779	1779	1779	894
63	20241004	191500	143227311	1779	1779	1779	1779	0
64	20241004	191400	143227311	1779	1779	1779	1779	0
65	20241004	191300	143227311	1779	1779	1779	1779	0
66	20241004	191200	143227311	1779	1779	1779	1779	0
67	20241004	191100	143227311	1779	1779	1779	1779	0
68	20241004	191000	143227311	1779	1779	1779	1779	0
69	20241004	190900	143227311	1779	1779	1779	1779	0
70	20241004	190800	143227311	1779	1779	1779	1779	0
71	20241004	190700	143227311	1779	1779	1779	1779	0
72	20241004	190600	143227311	1779	1779	1779	1779	0
73	20241004	190500	143227311	1779	1779	1779	1779	0
74	20241004	190400	143227311	1779	1779	1779	1779	0
75	20241004	190300	143227311	1779	1779	1779	1779	0
76	20241004	190200	143227311	1779	1779	1779	1779	0
77	20241004	190100	143227311	1779	1779	1779	1779	0
78	20241004	190000	143227311	1779	1779	1779	1779	0
79	20241004	185900	143227311	1779	1779	1779	1779	0
80	20241004	185800	143227311	1779	1779	1779	1779	0
81	20241004	185700	143227311	1779	1779	1779	1779	0
82	20241004	185600	143227311	1779	1779	1779	1779	0
83	20241004	185500	143227311	1779	1779	1779	1779	0
84	20241004	185400	143227311	1779	1779	1779	1779	0
85	20241004	185300	143227311	1779	1779	1779	1779	0
86	20241004	185200	143227311	1779	1779	1779	1779	0
87	20241004	185100	143227311	1779	1779	1779	1779	0
88	20241004	185000	143227311	1779	1779	1779	1779	0
89	20241004	184900	143227311	1779	1779	1779	1779	0
90	20241004	184800	143227311	1779	1779	1779	1779	0
91	20241004	184700	143227311	1779	1779	1779	1779	0
92	20241004	184600	143227311	1779	1779	1779	1779	894
93	20241004	184500	143227311	1779	1779	1779	1779	0
94	20241004	184400	143227311	1779	1779	1779	1779	0
95	20241004	184300	143227311	1779	1779	1779	1779	0
96	20241004	184200	143227311	1779	1779	1779	1779	0
97	20241004	184100	143227311	1779	1779	1779	1779	0
98	20241004	184000	143227311	1779	1779	1779	1779	0
99	20241004	183900	143227311	1779	1779	1779	1779	0
100	20241004	183800	143227311	1779	1779	1779	1779	0
101	20241004	183700	143227311	1779	1779	1779	1779	0
102	20241004	183600	143227311	1779	1779	1779	1779	0
103	20241004	183500	143227311	1779	1779	1779	1779	0
104	20241004	183400	143227311	1779	1779	1779	1779	0
105	20241004	183300	143227311	1779	1779	1779	1779	0
106	20241004	183200	143227311	1779	1779	1779	1779	0
107	20241004	183100	143227311	1779	1779	1779	1779	0
108	20241004	183000	143227311	1779	1779	1779	1779	0
109	20241004	182900	143227311	1779	1779	1779	1779	0
110	20241004	182800	143227311	1779	1779	1779	1779	0
111	20241004	182700	143227311	1779	1779	1779	1779	0
112	20241004	182600	143227311	1779	1779	1779	1779	0
113	20241004	182500	143227311	1779	1779	1779	1779	0
114	20241004	182400	143227311	1779	1779	1779	1779	0
115	20241004	182300	143227311	1779	1779	1779	1779	0
116	20241004	182200	143227311	1779	1779	1779	1779	0
117	20241004	182100	143227311	1779	1779	1779	1779	0
118	20241004	182000	143227311	1779	1779	1779	1779	0
119	20241004	181900	143227311	1779	1779	1779	1779	0
120	20241004	181800	143227311	1779	1779	1779	1779	0
121	20241004	181700	143227311	1779	1779	1779	1779	0
122	20241004	181600	143227311	1779	1779	1779	1779	894
123	20241004	181500	143227311	1779	1779	1779	1779	0
124	20241004	181400	143227311	1779	1779	1779	1779	0
125	20241004	181300	143227311	1779	1779	1779	1779	0
126	20241004	181200	143227311	1779	1779	1779	1779	0
127	20241004	181100	143227311	1779	1779	1779	1779	0
128	20241004	181000	143227311	1779	1779	1779	1779	0
129	20241004	180900	143227311	1779	1779	1779	1779	0
130	20241004	180800	143227311	1779	1779	1779	1779	0
131	20241004	180700	143227311	1779	1779	1779	1779	0
132	20241004	180600	143227311	1779	1779	1779	1779	0
133	20241004	180500	143227311	1779	1779	1779	1779	0
134	20241004	180400	143227311	1779	1779	1779	1779	0
135	20241004	180300	143227311	1779	1779	1779	1779	0
136	20241004	180200	143227311	1779	1779	1779	1779	0
137	20241004	180100	143227311	1779	1779	1779	1779	0
138	20241004	180000	143227311	1779	1779	1779	1779	0
139	20241004	175900	143227311	1779	1779	1779	1779	0
140	20241004	175800	143227311	1779	1779	1779	1779	0
141	20241004	175700	143227311	1779	1779	1779	1779	0
142	20241004	175600	143227311	1779	1779	1779	1779	0
143	20241004	175500	143227311	1779	1779	1779	1779	0
144	20241004	175400	143227311	1779	1779	1779	1779	0
145	20241004	175300	143227311	1779	1779	1779	1779	0
146	20241004	175200	143227311	1779	1779	1779	1779	0
147	20241004	175100	143227311	1779	1779	1779	1779	0
148	20241004	175000	143227311	1779	1779	1779	1779	0
149	20241004	174900	143227311	1779	1779	1779	1779	0
150	20241004	174800	143227311	1779	1779	1779	1779	0
151	20241004	174700	143227311	1779	1779	1779	1779	0
152	20241004	174600	143227311	1779	1779	1779	1779	894
153	20241004	174500	143227311	1779	1779	1779	1779	0
154	20241004	174400	143227311	1779	1779	1779	1779	0
155	20241004	174300	143227311	1779	1779	1779	1779	0
156	20241004	174200	143227311	1779	1779	1779	1779	0
157	20241004	174100	143227311	1779	1779	1779	1779	0
158	20241004	174000	143227311	1779	1779	1779	1779	0
159	20241004	173900	143227311	1779	1779	1779	1779	0
160	20241004	173800	143227311	1779	1779	1779	1779	0
161	20241004	173700	143227311	1779	1779	1779	1779	0
162	20241004	173600	143227311	1779	1779	1779	1779	0
163	20241004	173500	143227311	1779	1779	1779	1779	0
164	20241004	173400	143227311	1779	1779	1779	1779	0
165	20241004	173300	143227311	1779	1779	1779	1779	0
166	20241004	173200	143227311	1779	1779	1779	1779	0
167	20241004	173100	143227311	1779	1779	1779	1779	0
168	20241004	173000	143227311	1779	1779	1779	1779	0
169	20241004	172900	143227311	1779	1779	1779	1779	0
170	20241004	172800	143227311	1779	1779	1779	1779	0
171	20241004	172700	143227311	1779	1779	1779	1779	0
172	20241004	172600	143227311	1779	1779	1779	1779	0
173	20241004	172500	143227311	1779	1779	1779	1779	0
174	20241004	172400	143227311	1779	1779	1779	1779	0
175	20241004	172300	143227311	1779	1779	1779	1779	0
176	20241004	172200	143227311	1779	1779	1779	1779	0
177	20241004	172100	143227311	1779	1779	1779	1779	0
178	20241004	172000	143227311	1779	1779	1779	1779	0
179	20241004	171900	143227311	1779	1779	1779	1779	0
180	20241004	171800	143227311	1779	1779	1779	1779	0
181	20241004	171700	143227311	1779	1779	1779	1779	0
182	20241004	171600	143227311	1779	1779	1779	1779	894
183	20241004	171500	143227311	1779	1779	1779	1779	0
184	20241004	171400	143227311	1779	1779	1779	1779	0
185	20241004	171300	143227311	1779	1779	1779	1779	0
186	20241004	171200	143227311	1779	1779	1779	1779	0
187	20241004	171100	143227311	1779	1779	1779	1779	0
188	20241004	171000	143227311	1779	1779	1779	1779	0
189	20241004	170900	143227311	1779	1779	1779	1779	0
190	20241004	170800	143227311	1779	1779	1779	1779	0
191	20241004	170700	143227311	1779	1779	1779	1779	0
192	20241004	170600	143227311	1779	1779	1779	1779	0
193	20241004	170500	143227311	1779	1779	1779	1779	0
194	20241004	170400	143227311	1779	1779	1779	1779	0
195	20241004	170300	143227311	1779	1779	1779	1779	0
196	20241004	170200	143227311	1779	1779	1779	1779	0
197	20241004	170100	143227311	1779	1779	1779	1779	0
198	20241004	170000	143227311	1779	1779	1779	1779	0
199	20241004	165900	143227311	1779	1779	1779	1779	0
200	20241004	165800	143227311	1779	1779	1779	1779	0
201	20241004	165700	143227311	1779	1779	1779	1779	0
202	20241004	165600	143227311	1779	1779	1779	1779	0
203	20241004	165500	143227311	1779	1779	1779	1779	0
204	20241004	165400	143227311	1779	1779	1779	1779	0
205	20241004	165300	143227311	1779	1779	1779	1779	0
206	20241004	165200	143227311	1779	1779	1779	1779	0
207	20241004	165100	143227311	1779	1779	1779	1779	0
208	20241004	165000	143227311	1779	1779	1779	1779	0
209	20241004	164900	143227311	1779	1779	1779	1779	0
210	20241004	164800	143227311	1779	1779	1779	1779	0
211	20241004	164700	143227311	1779	1779	1779	1779	0
212	20241004	164600	143227311	1779	1779	1779	1779	894
213	20241004	164500	143227311	1779	1779	1779	1779	0
214	20241004	164400	143227311	1779	1779	1779	1779	0
215	20241004	164300	143227311	1779	1779	1779	1779	0
216	20241004	164200	143227311	1779	1779	1779	1779	0
217	20241004	164100	143227311	1779	1779	1779	1779	0
218	20241004	164000	143227311	1779	1779	1779	1779	0
219	20241004	163900	143227311	1779	1779	1779	1779	0
220	20241004	163800	143227311	1779	1779	1779	1779	0
221	20241004	163700	143227311	1779	1779	1779	1779	0
222	20241004	163600	143227311	1779	1779	1779	1779	0
223	20241004	163500	143227311	1779	1779	1779	1779	0
224	20241004	163400	143227311	1779	1779	1779	1779	0
225	20241004	163300	143227311	1779	1779	1779	1779	0
226	20241004	163200	143227311	1779	1779	1779	1779	0
227	20241004	163100	143227311	1779	1779	1779	1779	0
228	20241004	163000	143227311	1779	1779	1779	1779	0
229	20241004	162900	143227311	1779	1779	1779	1779	0
230	20241004	162800	143227311	1779	1779	1779	1779	0
231	20241004	162700	143227311	1779	1779	1779	1779	0
232	20241004	162600	143227311	1779	1779	1779	1779	0
233	20241004	162500	143227311	1779	1779	1779	1779	0
234	20241004	162400	143227311	1779	1779	1779	1779	0
235	20241004	162300	143227311	1779	1779	1779	1779	0
236	20241004	162200	143227311	1779	1779	1779	1779	0
237	20241004	162100	143227311	1779	1779	1779	1779	0
238	20241004	162000	143227311	1779	1779	1779	1779	0
239	20241004	161900	143227311	1779	1779	1779	1779	0
240	20241004	161800	143227311	1779	1779	1779	1779	0
241	20241004	161700	143227311	1779	1779	1779	1779	0
242	20241004	161600	143227311	1779	1779	1779	1779	894
243	20241004	161500	143227311	1779	1779	1779	1779	0
244	20241004	161400	143227311	1779	1779	1779	1779	0
245	20241004	161300	143227311	1779	1779	1779	1779	0
246	20241004	161200	143227311	1779	1779	1779	1779	0
247	20241004	161100	143227311	1779	1779	1779	1779	0
248	20241004	161000	143227311	1779	1779	1779	1779	0
249	20241004	160900	143227311	1779	1779	1779	1779	0
250	20241004	160800	143227311	1779	1779	1779	1779	0
251	20241004	160700	143227311	1779	1779	1779	1779	0
252	20241004	160600	143227311	1779	1779	1779	1779	0
253	20241004	160500	143227311	1779	1779	1779	1779	0
254	20241004	160400	143227311	1779	1779	1779	1779	0
255	20241004	160300	143227311	1779	1779	1779	1779	0
256	20241004	160200	143227311	1779	1779	1779	1779	0
257	20241004	160100	143227311	1779	1779	1779	1779	0
258	20241004	160000	143227311	1779	1779	1779	1779	0
259	20241004	155900	143227311	1779	1779	1779	1779	0
260	20241004	155800	143227311	1779	1779	1779	1779	0
261	20241004	155700	143227311	1779	1779	1779	1779	0
262	20241004	155600	143227311	1779	1779	1779	1779	0
263	20241004	155500	143227311	1779	1779	1779	1779	0
264	20241004	155400	143227311	1779	1779	1779	1779	0
265	20241004	155300	143227311	1779	1779	1779	1779	0
266	20241004	155200	143227311	1779	1779	1779	1779	0
267	20241004	155100	143227311	1779	1779	1779	1779	0
268	20241004	155000	143227311	1779	1779	1779	1779	0
269	20241004	154900	143227311	1779	1779	1779	1779	0
270	20241004	154800	143227311	1779	1779	1779	1779	0
271	20241004	154700	143227311	1779	1779	1779	1779	0
272	20241004	154600	143227311	1779	1779	1779	1779	894
273	20241004	154500	143227311	1779	1779	1779	1779	0
274	20241004	154400	143227311	1779	1779	1779	1779	0
275	20241004	154300	143227311	1779	1779	1779	1779	0
276	20241004	154200	143227311	1779	1779	1779	1779	0
277	20241004	154100	143227311	1779	1779	1779	1779	0
278	20241004	154000	143227311	1779	1779	1779	1779	0
279	20241004	153900	143227311	1779	1779	1779	1779	0
280	20241004	153800	143227311	1779	1779	1779	1779	0
281	20241004	153700	143227311	1779	1779	1779	1779	0
282	20241004	153600	143227311	1779	1779	1779	1779	0
283	20241004	153500	143227311	1779	1779	1779	1779	0
284	20241004	153400	143227311	1779	1779	1779	1779	0
285	20241004	153300	143227311	1779	1779	1779	1779	0
286	20241004	153200	143227311	1779	1779	1779	1779	0
287	20241004	153100	143227311	1779	1779	1779	1779	0
288	20241004	153000	143227311	1779	1779	1779	1779	894
289	20241004	152900	141636885	1779	1779	1779	1779	0
290	20241004	152800	141636885	1779	1779	1779	1779	0
291	20241004	152700	141636885	1779	1779	1779	1779	0
292	20241004	152600	141636885	1779	1779	1779	1779	0
293	20241004	152500	141636885	1779	1779	1779	1779	0
294	20241004	152400	141636885	1779	1779	1779	1779	0
295	20241004	152300	141636885	1779	1779	1779	1779	0
296	20241004	152200	141636885	1779	1779	1779	1779	0
297	20241004	152100	141636885	1779	1779	1779	1779	0
298	20241004	152000	141636885	1779	1779	1779	1779	0
299	20241004	151900	141636885	1779	1779	1779	1779	0
300	20241004	151800	141636885	1779	1779	1779	1779	0
301	20241004	151700	141636885	1779	1779	1779	1779	0
302	20241004	151600	141636885	1779	1779	1779	1779	3
303	20241004	151500	141631548	1779	1778	1779	1778	2
304	20241004	151400	141627991	1779	1779	1779	1779	0
305	20241004	151300	141627991	1779	1779	1779	1779	0
306	20241004	151200	141627991	1779	1779	1779	1779	0
307	20241004	151100	141627991	1779	1777	1779	1776	4
308	20241004	151000	141620880	1777	1764	1778	1764	3
309	20241004	150900	141615561	1779	1779	1779	1779	0
310	20241004	150800	141615561	1779	1779	1779	1779	0
311	20241004	150700	141615561	1779	1778	1779	1778	100
312	20241004	150600	141437685	1779	1779	1779	1779	0
313	20241004	150500	141437685	1779	1774	1779	1761	106
314	20241004	150400	141250937	1777	1777	1777	1777	0
315	20241004	150300	141250937	1777	1777	1777	1777	0
316	20241004	150200	141250937	1777	1779	1779	1777	6
317	20241004	150100	141240269	1760	1780	1780	1760	5
318	20241004	150000	141231391	1780	1780	1780	1780	0
319	20241004	145900	141231391	1780	1779	1780	1778	3
320	20241004	145800	141226054	1760	1757	1760	1757	5
321	20241004	145700	141217257	1780	1780	1780	1780	0
322	20241004	145600	141217257	1780	1780	1780	1780	0
323	20241004	145500	141217257	1780	1780	1780	1780	0
324	20241004	145400	141217257	1780	1780	1780	1780	0
325	20241004	145300	141217257	1780	1780	1780	1780	0
326	20241004	145200	141217257	1780	1762	1780	1762	99
327	20241004	145100	141042771	1762	1761	1762	1761	1200
328	20241004	145000	138928666	1761	1760	1761	1760	101
329	20241004	144900	138750905	1759	1759	1759	1759	0
330	20241004	144800	138750905	1759	1758	1759	1758	3363
331	20241004	144700	132835538	1758	1758	1758	1758	0
332	20241004	144600	132835538	1758	1758	1758	1758	0
333	20241004	144500	132835538	1758	1758	1758	1758	0
334	20241004	144400	132835538	1758	1758	1758	1758	0
335	20241004	144300	132835538	1758	1758	1758	1758	0
336	20241004	144200	132835538	1758	1758	1758	1758	0
337	20241004	144100	132835538	1758	1758	1758	1758	0
338	20241004	144000	132835538	1758	1758	1758	1758	0
339	20241004	143900	132835538	1758	1758	1758	1758	0
340	20241004	143800	132835538	1758	1758	1758	1758	0
341	20241004	143700	132835538	1758	1758	1758	1758	0
342	20241004	143600	132835538	1758	1758	1758	1758	0
343	20241004	143500	132835538	1758	1758	1758	1758	0
344	20241004	143400	132835538	1758	1758	1758	1758	0
345	20241004	143300	132835538	1758	1758	1758	1758	1
346	20241004	143200	132833780	1750	1753	1753	1750	2503
347	20241004	143100	128450722	1753	1753	1753	1753	430
348	20241004	143000	127696932	1752	1753	1753	1752	508
349	20241004	142900	126806613	1753	1753	1753	1753	0
350	20241004	142800	126806613	1753	1753	1753	1753	20
351	20241004	142700	126771553	1753	1753	1753	1753	10
352	20241004	142600	126754023	1753	1753	1753	1753	0
353	20241004	142500	126754023	1753	1753	1753	1753	3
354	20241004	142400	126748764	1753	1753	1753	1753	9
355	20241004	142300	126732987	1752	1752	1752	1752	0
356	20241004	142200	126732987	1752	1752	1752	1752	0
357	20241004	142100	126732987	1752	1752	1752	1752	0
358	20241004	142000	126732987	1752	1752	1752	1752	78
359	20241004	141900	126596331	1752	1752	1752	1752	0
360	20241004	141800	126596331	1752	1752	1752	1752	0
361	20241004	141700	126596331	1752	1752	1752	1752	0
362	20241004	141600	126596331	1752	1752	1752	1752	12
363	20241004	141500	126575307	1752	1752	1752	1752	0
364	20241004	141400	126575307	1752	1752	1752	1752	42
365	20241004	141300	126501723	1753	1753	1753	1753	2
366	20241004	141200	126498217	1753	1752	1753	1752	516
367	20241004	141100	125593675	1752	1753	1753	1752	22
368	20241004	141000	125555130	1752	1753	1753	1752	10
369	20241004	140900	125537604	1753	1753	1753	1753	2
370	20241004	140800	125534098	1753	1753	1753	1753	2
371	20241004	140700	125530592	1753	1753	1753	1753	2
372	20241004	140600	125527086	1749	1753	1753	1749	13
373	20241004	140500	125504305	1752	1752	1752	1752	0
374	20241004	140400	125504305	1752	1752	1752	1752	20
375	20241004	140300	125469265	1750	1752	1752	1750	6
376	20241004	140200	125458759	1748	1748	1748	1748	0
377	20241004	140100	125458759	1748	1750	1750	1748	816
378	20241004	140000	124032367	1750	1750	1750	1750	0
379	20241004	135900	124032367	1750	1756	1756	1750	6000
380	20241004	135800	113523791	1762	1756	1762	1756	9
381	20241004	135700	113507981	1762	1756	1762	1756	2
382	20241004	135600	113504463	1755	1759	1759	1755	500
383	20241004	135500	112626119	1760	1761	1761	1760	120
384	20241004	135400	112414809	1762	1762	1762	1762	0
385	20241004	135300	112414809	1762	1762	1762	1762	0
386	20241004	135200	112414809	1762	1762	1762	1762	0
387	20241004	135100	112414809	1762	1762	1762	1762	0
388	20241004	135000	112414809	1762	1762	1762	1762	0
389	20241004	134900	112414809	1762	1762	1762	1762	0
390	20241004	134800	112414809	1762	1762	1762	1762	0
391	20241004	134700	112414809	1762	1762	1762	1762	0
392	20241004	134600	112414809	1762	1761	1762	1761	42
393	20241004	134500	112340845	1760	1760	1760	1760	20
394	20241004	134400	112305645	1761	1761	1761	1761	0
395	20241004	134300	112305645	1761	1761	1761	1761	5
396	20241004	134200	112296840	1760	1760	1760	1760	0
397	20241004	134100	112296840	1760	1760	1760	1760	50
398	20241004	134000	112208840	1760	1760	1760	1760	22
399	20241004	133900	112170120	1760	1760	1760	1760	0
400	20241004	133800	112170120	1760	1759	1760	1759	5
401	20241004	133700	112161323	1759	1759	1759	1759	1
402	20241004	133600	112159564	1757	1760	1760	1757	4
403	20241004	133500	112152530	1759	1759	1759	1759	0
404	20241004	133400	112152530	1759	1759	1759	1759	2
405	20241004	133300	112149012	1759	1759	1759	1758	13
406	20241004	133200	112126146	1759	1758	1759	1758	4
407	20241004	133100	112119111	1758	1758	1758	1758	1
408	20241004	133000	112117353	1762	1762	1762	1762	0
409	20241004	132900	112117353	1762	1754	1762	1752	946
410	20241004	132800	110459375	1762	1762	1762	1762	0
411	20241004	132700	110459375	1762	1762	1762	1762	10
412	20241004	132600	110441755	1762	1753	1762	1753	2
413	20241004	132500	110438240	1753	1761	1761	1753	3000
414	20241004	132400	105171759	1761	1761	1761	1761	0
415	20241004	132300	105171759	1761	1768	1768	1761	139
416	20241004	132200	104926973	1761	1761	1761	1761	1
417	20241004	132100	104925212	1761	1762	1762	1761	200
418	20241004	132000	104572912	1761	1761	1761	1761	0
419	20241004	131900	104572912	1761	1761	1761	1761	0
420	20241004	131800	104572912	1761	1761	1761	1761	0
421	20241004	131700	104572912	1761	1761	1761	1761	369
422	20241004	131600	103923103	1770	1770	1770	1770	0
423	20241004	131500	103923103	1770	1770	1770	1770	0
424	20241004	131400	103923103	1770	1770	1770	1770	0
425	20241004	131300	103923103	1770	1770	1770	1770	0
426	20241004	131200	103923103	1770	1761	1770	1761	2
427	20241004	131100	103919572	1760	1760	1760	1760	0
428	20241004	131000	103919572	1760	1761	1761	1760	1200
429	20241004	130900	101807373	1772	1772	1772	1772	0
430	20241004	130800	101807373	1772	1772	1772	1772	0
431	20241004	130700	101807373	1772	1772	1772	1772	0
432	20241004	130600	101807373	1772	1772	1772	1772	0
433	20241004	130500	101807373	1772	1761	1772	1761	2
434	20241004	130400	101803840	1760	1760	1760	1760	0
435	20241004	130300	101803840	1760	1760	1760	1760	0
436	20241004	130200	101803840	1760	1760	1760	1760	609
437	20241004	130100	100732000	1777	1777	1777	1777	0
438	20241004	130000	100732000	1777	1777	1777	1777	0
439	20241004	125900	100732000	1777	1760	1777	1760	650
440	20241004	125800	99587584	1760	1760	1760	1760	13
441	20241004	125700	99564704	1764	1764	1764	1764	0
442	20241004	125600	99564704	1764	1764	1764	1764	0
443	20241004	125500	99564704	1764	1764	1764	1764	0
444	20241004	125400	99564704	1764	1764	1764	1764	100
445	20241004	125300	99388304	1764	1764	1764	1764	0
446	20241004	125200	99388304	1764	1764	1764	1764	0
447	20241004	125100	99388304	1764	1764	1764	1764	0
448	20241004	125000	99388304	1764	1764	1764	1764	0
449	20241004	124900	99388304	1764	1764	1764	1764	0
450	20241004	124800	99388304	1764	1764	1764	1764	10
451	20241004	124700	99370664	1764	1764	1764	1764	0
452	20241004	124600	99370664	1764	1764	1764	1764	0
453	20241004	124500	99370664	1764	1764	1764	1764	0
454	20241004	124400	99370664	1764	1764	1764	1764	10
455	20241004	124300	99353024	1764	1764	1764	1764	10
456	20241004	124200	99335384	1764	1764	1764	1764	14
457	20241004	124100	99310688	1764	1764	1764	1764	1
458	20241004	124000	99308924	1757	1764	1764	1757	42
459	20241004	123900	99235060	1764	1764	1764	1764	0
460	20241004	123800	99235060	1764	1764	1764	1764	0
461	20241004	123700	99235060	1764	1761	1764	1750	3001
462	20241004	123600	93970759	1765	1765	1765	1765	0
463	20241004	123500	93970759	1765	1765	1765	1765	0
464	20241004	123400	93970759	1765	1768	1768	1765	101
465	20241004	123300	93792491	1760	1764	1764	1760	1036
466	20241004	123200	91969007	1765	1769	1769	1760	6143
467	20241004	123100	81132834	1779	1779	1779	1779	0
468	20241004	123000	81132834	1779	1777	1779	1777	144
469	20241004	122900	80876944	1776	1776	1776	1776	18
470	20241004	122800	80844976	1776	1768	1776	1768	5
471	20241004	122700	80836128	1776	1776	1776	1776	1
472	20241004	122600	80834352	1768	1776	1776	1768	76
473	20241004	122500	80699976	1767	1767	1767	1767	0
474	20241004	122400	80699976	1767	1767	1767	1767	0
475	20241004	122300	80699976	1767	1767	1767	1767	11
476	20241004	122200	80680539	1767	1767	1767	1767	0
477	20241004	122100	80680539	1767	1767	1767	1767	36
478	20241004	122000	80616927	1767	1767	1767	1767	0
479	20241004	121900	80616927	1767	1767	1767	1767	1
480	20241004	121800	80615160	1776	1776	1776	1776	1
481	20241004	121700	80613384	1766	1766	1766	1766	500
482	20241004	121600	79730384	1766	1766	1766	1766	0
483	20241004	121500	79730384	1766	1766	1766	1766	0
484	20241004	121400	79730384	1766	1770	1770	1766	2000
485	20241004	121300	76195884	1780	1780	1780	1780	0
486	20241004	121200	76195884	1780	1780	1780	1780	0
487	20241004	121100	76195884	1780	1780	1780	1780	1
488	20241004	121000	76194104	1766	1774	1774	1766	4000
489	20241004	120900	69117823	1786	1786	1786	1786	0
490	20241004	120800	69117823	1786	1786	1786	1786	0
491	20241004	120700	69117823	1786	1786	1786	1786	0
492	20241004	120600	69117823	1786	1786	1786	1786	1
493	20241004	120500	69116037	1775	1775	1775	1775	2000
494	20241004	120400	65566037	1791	1791	1791	1791	0
495	20241004	120300	65566037	1791	1791	1791	1791	0
496	20241004	120200	65566037	1791	1791	1791	1791	0
497	20241004	120100	65566037	1791	1775	1791	1772	1158
498	20241004	120000	63513264	1775	1779	1779	1775	472
499	20241004	115900	62674698	1794	1794	1794	1794	0
500	20241004	115800	62674698	1794	1794	1794	1794	0
501	20241004	115700	62674698	1794	1794	1794	1794	56
502	20241004	115600	62574234	1794	1794	1794	1794	0
503	20241004	115500	62574234	1794	1794	1794	1794	0
504	20241004	115400	62574234	1794	1793	1794	1793	7
505	20241004	115300	62561682	1793	1791	1793	1791	100
506	20241004	115200	62382458	1793	1793	1793	1793	0
507	20241004	115100	62382458	1793	1793	1793	1793	0
508	20241004	115000	62382458	1793	1793	1793	1793	0
509	20241004	114900	62382458	1793	1793	1793	1793	0
510	20241004	114800	62382458	1793	1793	1793	1793	0
511	20241004	114700	62382458	1793	1793	1793	1793	0
512	20241004	114600	62382458	1793	1793	1793	1793	0
513	20241004	114500	62382458	1793	1776	1793	1776	2
514	20241004	114400	62378889	1776	1776	1776	1776	1
515	20241004	114300	62377113	1793	1793	1793	1793	0
516	20241004	114200	62377113	1793	1793	1793	1793	1
517	20241004	114100	62375320	1776	1777	1777	1776	115
518	20241004	114000	62171079	1793	1793	1793	1793	0
519	20241004	113900	62171079	1793	1793	1793	1793	0
520	20241004	113800	62171079	1793	1793	1793	1793	0
521	20241004	113700	62171079	1793	1793	1793	1793	0
522	20241004	113600	62171079	1793	1793	1793	1793	0
523	20241004	113500	62171079	1793	1793	1793	1793	0
524	20241004	113400	62171079	1793	1793	1793	1793	0
525	20241004	113300	62171079	1793	1793	1793	1793	2
526	20241004	113200	62167493	1772	1772	1772	1772	0
527	20241004	113100	62167493	1772	1780	1780	1772	3000
528	20241004	113000	56844190	1794	1794	1794	1794	0
529	20241004	112900	56844190	1794	1794	1794	1794	0
530	20241004	112800	56844190	1794	1794	1794	1794	0
531	20241004	112700	56844190	1794	1794	1794	1794	0
532	20241004	112600	56844190	1794	1794	1794	1794	4
533	20241004	112500	56837014	1795	1795	1795	1795	0
534	20241004	112400	56837014	1795	1795	1795	1795	0
535	20241004	112300	56837014	1795	1795	1795	1795	0
536	20241004	112200	56837014	1795	1795	1795	1795	0
537	20241004	112100	56837014	1795	1795	1795	1795	0
538	20241004	112000	56837014	1795	1795	1795	1795	0
539	20241004	111900	56837014	1795	1795	1795	1795	0
540	20241004	111800	56837014	1795	1795	1795	1795	0
541	20241004	111700	56837014	1795	1795	1795	1795	5
542	20241004	111600	56828039	1796	1796	1796	1796	0
543	20241004	111500	56828039	1796	1796	1796	1796	0
544	20241004	111400	56828039	1796	1796	1796	1796	0
545	20241004	111300	56828039	1796	1796	1796	1796	0
546	20241004	111200	56828039	1796	1796	1796	1796	0
547	20241004	111100	56828039	1796	1796	1796	1796	0
548	20241004	111000	56828039	1796	1796	1796	1796	0
549	20241004	110900	56828039	1796	1796	1796	1796	1
550	20241004	110800	56826243	1794	1794	1794	1794	0
551	20241004	110700	56826243	1794	1794	1794	1794	0
552	20241004	110600	56826243	1794	1794	1794	1794	0
553	20241004	110500	56826243	1794	1794	1794	1794	1
554	20241004	110400	56824449	1793	1793	1793	1793	200
555	20241004	110300	56465849	1793	1793	1793	1793	0
556	20241004	110200	56465849	1793	1793	1793	1793	0
557	20241004	110100	56465849	1793	1793	1793	1793	0
558	20241004	110000	56465849	1793	1793	1793	1793	0
559	20241004	105900	56465849	1793	1793	1793	1793	0
560	20241004	105800	56465849	1793	1793	1793	1793	0
561	20241004	105700	56465849	1793	1793	1793	1793	0
562	20241004	105600	56465849	1793	1793	1793	1793	0
563	20241004	105500	56465849	1793	1793	1793	1793	0
564	20241004	105400	56465849	1793	1793	1793	1793	0
565	20241004	105300	56465849	1793	1792	1793	1792	20
566	20241004	105200	56430008	1792	1794	1794	1792	392
567	20241004	105100	55727460	1794	1794	1794	1794	32
568	20241004	105000	55670052	1792	1792	1792	1792	0
569	20241004	104900	55670052	1792	1792	1792	1792	1557
570	20241004	104800	52879908	1791	1791	1791	1791	0
571	20241004	104700	52879908	1791	1790	1791	1790	71
572	20241004	104600	52752803	1791	1791	1791	1791	0
573	20241004	104500	52752803	1791	1791	1791	1791	0
574	20241004	104400	52752803	1791	1791	1791	1791	0
575	20241004	104300	52752803	1791	1791	1791	1791	0
576	20241004	104200	52752803	1791	1791	1791	1791	0
577	20241004	104100	52752803	1791	1791	1791	1791	1
578	20241004	104000	52751012	1779	1779	1779	1775	3078
579	20241004	103900	47279999	1792	1792	1792	1792	0
580	20241004	103800	47279999	1792	1792	1792	1792	0
581	20241004	103700	47279999	1792	1792	1792	1792	0
582	20241004	103600	47279999	1792	1792	1792	1792	0
583	20241004	103500	47279999	1792	1792	1792	1792	0
584	20241004	103400	47279999	1792	1792	1792	1792	0
585	20241004	103300	47279999	1792	1792	1792	1792	0
586	20241004	103200	47279999	1792	1792	1792	1792	0
587	20241004	103100	47279999	1792	1792	1792	1792	0
588	20241004	103000	47279999	1792	1792	1792	1792	0
589	20241004	102900	47279999	1792	1792	1792	1792	0
590	20241004	102800	47279999	1792	1792	1792	1792	0
591	20241004	102700	47279999	1792	1792	1792	1792	0
592	20241004	102600	47279999	1792	1792	1792	1792	0
593	20241004	102500	47279999	1792	1792	1792	1792	0
594	20241004	102400	47279999	1792	1792	1792	1792	0
595	20241004	102300	47279999	1792	1792	1792	1792	0
596	20241004	102200	47279999	1792	1792	1792	1792	0
597	20241004	102100	47279999	1792	1792	1792	1792	0
598	20241004	102000	47279999	1792	1792	1792	1792	0
599	20241004	101900	47279999	1792	1792	1792	1792	1
600	20241004	101800	47278207	1791	1791	1791	1791	0
601	20241004	101700	47278207	1791	1790	1791	1790	1000
602	20241004	101600	45487394	1790	1790	1790	1790	0
603	20241004	101500	45487394	1790	1790	1790	1790	0
604	20241004	101400	45487394	1790	1790	1790	1790	0
605	20241004	101300	45487394	1790	1790	1790	1790	0
606	20241004	101200	45487394	1790	1790	1790	1790	0
607	20241004	101100	45487394	1790	1790	1790	1790	0
608	20241004	101000	45487394	1790	1790	1790	1790	0
609	20241004	100900	45487394	1790	1790	1790	1790	0
610	20241004	100800	45487394	1790	1790	1790	1790	0
611	20241004	100700	45487394	1790	1790	1790	1790	2
612	20241004	100600	45483814	1790	1790	1790	1790	6
613	20241004	100500	45473074	1790	1790	1790	1790	0
614	20241004	100400	45473074	1790	1790	1790	1790	0
615	20241004	100300	45473074	1790	1790	1790	1790	0
616	20241004	100200	45473074	1790	1790	1790	1790	5
617	20241004	100100	45464124	1789	1788	1789	1788	1724
618	20241004	100000	42379911	1789	1789	1789	1789	0
619	20241004	095900	42379911	1789	1789	1789	1789	1
620	20241004	095800	42378122	1772	1789	1790	1772	3017
621	20241004	095700	37028592	1789	1789	1789	1789	0
622	20241004	095600	37028592	1789	1788	1789	1788	3
623	20241004	095500	37023226	1774	1774	1774	1774	1
624	20241004	095400	37021452	1773	1777	1777	1773	1000
625	20241004	095300	35248057	1789	1787	1789	1787	50
626	20241004	095200	35158703	1787	1787	1787	1787	30
627	20241004	095100	35105093	1787	1787	1787	1787	0
628	20241004	095000	35105093	1787	1787	1787	1787	0
629	20241004	094900	35105093	1787	1787	1787	1787	9
630	20241004	094800	35089010	1787	1787	1787	1787	0
631	20241004	094700	35089010	1787	1785	1787	1785	3
632	20241004	094600	35083653	1785	1785	1785	1785	0
633	20241004	094500	35083653	1785	1785	1785	1785	30
634	20241004	094400	35030103	1785	1785	1785	1785	3
635	20241004	094300	35024748	1785	1785	1785	1785	1
636	20241004	094200	35022963	1785	1785	1785	1785	4
637	20241004	094100	35015823	1785	1785	1785	1785	0
638	20241004	094000	35015823	1785	1785	1785	1785	0
639	20241004	093900	35015823	1785	1785	1785	1785	0
640	20241004	093800	35015823	1785	1785	1785	1785	61
641	20241004	093700	34906938	1787	1787	1787	1787	0
642	20241004	093600	34906938	1787	1787	1787	1787	0
643	20241004	093500	34906938	1787	1774	1787	1774	2
644	20241004	093400	34903377	1773	1773	1773	1773	0
645	20241004	093300	34903377	1773	1774	1774	1773	41
646	20241004	093200	34830683	1787	1787	1787	1787	0
647	20241004	093100	34830683	1787	1787	1787	1787	0
648	20241004	093000	34830683	1787	1787	1787	1787	6
649	20241004	092900	34819961	1773	1773	1773	1773	478
650	20241004	092800	33972467	1791	1791	1791	1791	0
651	20241004	092700	33972467	1791	1791	1791	1791	0
652	20241004	092600	33972467	1791	1791	1791	1791	0
653	20241004	092500	33972467	1791	1791	1791	1791	0
654	20241004	092400	33972467	1791	1791	1791	1791	0
655	20241004	092300	33972467	1791	1791	1791	1791	0
656	20241004	092200	33972467	1791	1791	1791	1791	0
657	20241004	092100	33972467	1791	1791	1791	1791	0
658	20241004	092000	33972467	1791	1791	1791	1791	8
659	20241004	091900	33958139	1792	1792	1792	1792	0
660	20241004	091800	33958139	1792	1792	1792	1792	0
661	20241004	091700	33958139	1792	1792	1792	1792	0
662	20241004	091600	33958139	1792	1792	1792	1792	80
663	20241004	091500	33814779	1791	1787	1791	1787	10001
664	20241004	091400	15916406	1793	1793	1793	1793	0
665	20241004	091300	15916406	1793	1793	1793	1793	0
666	20241004	091200	15916406	1793	1775	1793	1775	25
667	20241004	091100	15871995	1774	1778	1778	1774	5044
668	20241004	091000	6915654	1778	1778	1778	1778	100
669	20241004	090900	6737854	1795	1795	1795	1795	10
670	20241004	090800	6719904	1778	1787	1795	1778	212
671	20241004	090700	6342530	1787	1788	1789	1787	14
672	20241004	090600	6317490	1796	1796	1796	1796	200
673	20241004	090500	5958290	1797	1797	1797	1797	0
674	20241004	090400	5958290	1797	1797	1797	1797	1
675	20241004	090300	5956493	1779	1797	1797	1779	67
676	20241004	090200	5837180	1798	1798	1798	1798	200
677	20241004	090100	5477580	1779	1779	1779	1779	132
678	20241004	090000	5242752	1776	1776	1776	1776	2952