KissMeData/014280/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190000	150964420	4090	4090	4090	4090	1088
3	20241022	185900	150964420	4090	4090	4090	4090	0
4	20241022	185800	150964420	4090	4090	4090	4090	0
5	20241022	185700	150964420	4090	4090	4090	4090	0
6	20241022	185600	150964420	4090	4090	4090	4090	0
7	20241022	185500	150964420	4090	4090	4090	4090	0
8	20241022	185400	150964420	4090	4090	4090	4090	0
9	20241022	185300	150964420	4090	4090	4090	4090	0
10	20241022	185200	150964420	4090	4090	4090	4090	0
11	20241022	185100	150964420	4090	4090	4090	4090	0
12	20241022	185000	150964420	4090	4090	4090	4090	0
13	20241022	184900	150964420	4090	4090	4090	4090	0
14	20241022	184800	150964420	4090	4090	4090	4090	0
15	20241022	184700	150964420	4090	4090	4090	4090	0
16	20241022	184600	150964420	4090	4090	4090	4090	0
17	20241022	184500	150964420	4090	4090	4090	4090	0
18	20241022	184400	150964420	4090	4090	4090	4090	0
19	20241022	184300	150964420	4090	4090	4090	4090	0
20	20241022	184200	150964420	4090	4090	4090	4090	0
21	20241022	184100	150964420	4090	4090	4090	4090	0
22	20241022	184000	150964420	4090	4090	4090	4090	0
23	20241022	183900	150964420	4090	4090	4090	4090	0
24	20241022	183800	150964420	4090	4090	4090	4090	0
25	20241022	183700	150964420	4090	4090	4090	4090	0
26	20241022	183600	150964420	4090	4090	4090	4090	0
27	20241022	183500	150964420	4090	4090	4090	4090	0
28	20241022	183400	150964420	4090	4090	4090	4090	0
29	20241022	183300	150964420	4090	4090	4090	4090	0
30	20241022	183200	150964420	4090	4090	4090	4090	0
31	20241022	183100	150964420	4090	4090	4090	4090	0
32	20241022	183000	150964420	4090	4090	4090	4090	1088
33	20241022	182900	150964420	4090	4090	4090	4090	0
34	20241022	182800	150964420	4090	4090	4090	4090	0
35	20241022	182700	150964420	4090	4090	4090	4090	0
36	20241022	182600	150964420	4090	4090	4090	4090	0
37	20241022	182500	150964420	4090	4090	4090	4090	0
38	20241022	182400	150964420	4090	4090	4090	4090	0
39	20241022	182300	150964420	4090	4090	4090	4090	0
40	20241022	182200	150964420	4090	4090	4090	4090	0
41	20241022	182100	150964420	4090	4090	4090	4090	0
42	20241022	182000	150964420	4090	4090	4090	4090	0
43	20241022	181900	150964420	4090	4090	4090	4090	0
44	20241022	181800	150964420	4090	4090	4090	4090	0
45	20241022	181700	150964420	4090	4090	4090	4090	0
46	20241022	181600	150964420	4090	4090	4090	4090	0
47	20241022	181500	150964420	4090	4090	4090	4090	0
48	20241022	181400	150964420	4090	4090	4090	4090	0
49	20241022	181300	150964420	4090	4090	4090	4090	0
50	20241022	181200	150964420	4090	4090	4090	4090	0
51	20241022	181100	150964420	4090	4090	4090	4090	0
52	20241022	181000	150964420	4090	4090	4090	4090	0
53	20241022	180900	150964420	4090	4090	4090	4090	0
54	20241022	180800	150964420	4090	4090	4090	4090	0
55	20241022	180700	150964420	4090	4090	4090	4090	0
56	20241022	180600	150964420	4090	4090	4090	4090	0
57	20241022	180500	150964420	4090	4090	4090	4090	0
58	20241022	180400	150964420	4090	4090	4090	4090	0
59	20241022	180300	150964420	4090	4090	4090	4090	0
60	20241022	180200	150964420	4090	4090	4090	4090	0
61	20241022	180100	150964420	4090	4090	4090	4090	0
62	20241022	180000	150964420	4090	4090	4090	4090	1088
63	20241022	175900	150964420	4090	4090	4090	4090	0
64	20241022	175800	150964420	4090	4090	4090	4090	0
65	20241022	175700	150964420	4090	4090	4090	4090	0
66	20241022	175600	150964420	4090	4090	4090	4090	0
67	20241022	175500	150964420	4090	4090	4090	4090	0
68	20241022	175400	150964420	4090	4090	4090	4090	0
69	20241022	175300	150964420	4090	4090	4090	4090	0
70	20241022	175200	150964420	4090	4090	4090	4090	0
71	20241022	175100	150964420	4090	4090	4090	4090	0
72	20241022	175000	150964420	4090	4090	4090	4090	0
73	20241022	174900	150964420	4090	4090	4090	4090	0
74	20241022	174800	150964420	4090	4090	4090	4090	0
75	20241022	174700	150964420	4090	4090	4090	4090	0
76	20241022	174600	150964420	4090	4090	4090	4090	0
77	20241022	174500	150964420	4090	4090	4090	4090	0
78	20241022	174400	150964420	4090	4090	4090	4090	0
79	20241022	174300	150964420	4090	4090	4090	4090	0
80	20241022	174200	150964420	4090	4090	4090	4090	0
81	20241022	174100	150964420	4090	4090	4090	4090	0
82	20241022	174000	150964420	4090	4090	4090	4090	0
83	20241022	173900	150964420	4090	4090	4090	4090	0
84	20241022	173800	150964420	4090	4090	4090	4090	0
85	20241022	173700	150964420	4090	4090	4090	4090	0
86	20241022	173600	150964420	4090	4090	4090	4090	0
87	20241022	173500	150964420	4090	4090	4090	4090	0
88	20241022	173400	150964420	4090	4090	4090	4090	0
89	20241022	173300	150964420	4090	4090	4090	4090	0
90	20241022	173200	150964420	4090	4090	4090	4090	0
91	20241022	173100	150964420	4090	4090	4090	4090	0
92	20241022	173000	150964420	4090	4090	4090	4090	1088
93	20241022	172900	150964420	4090	4090	4090	4090	0
94	20241022	172800	150964420	4090	4090	4090	4090	0
95	20241022	172700	150964420	4090	4090	4090	4090	0
96	20241022	172600	150964420	4090	4090	4090	4090	0
97	20241022	172500	150964420	4090	4090	4090	4090	0
98	20241022	172400	150964420	4090	4090	4090	4090	0
99	20241022	172300	150964420	4090	4090	4090	4090	0
100	20241022	172200	150964420	4090	4090	4090	4090	0
101	20241022	172100	150964420	4090	4090	4090	4090	0
102	20241022	172000	150964420	4090	4090	4090	4090	0
103	20241022	171900	150964420	4090	4090	4090	4090	0
104	20241022	171800	150964420	4090	4090	4090	4090	0
105	20241022	171700	150964420	4090	4090	4090	4090	0
106	20241022	171600	150964420	4090	4090	4090	4090	0
107	20241022	171500	150964420	4090	4090	4090	4090	0
108	20241022	171400	150964420	4090	4090	4090	4090	0
109	20241022	171300	150964420	4090	4090	4090	4090	0
110	20241022	171200	150964420	4090	4090	4090	4090	0
111	20241022	171100	150964420	4090	4090	4090	4090	0
112	20241022	171000	150964420	4090	4090	4090	4090	0
113	20241022	170900	150964420	4090	4090	4090	4090	0
114	20241022	170800	150964420	4090	4090	4090	4090	0
115	20241022	170700	150964420	4090	4090	4090	4090	0
116	20241022	170600	150964420	4090	4090	4090	4090	0
117	20241022	170500	150964420	4090	4090	4090	4090	0
118	20241022	170400	150964420	4090	4090	4090	4090	0
119	20241022	170300	150964420	4090	4090	4090	4090	0
120	20241022	170200	150964420	4090	4090	4090	4090	0
121	20241022	170100	150964420	4090	4090	4090	4090	0
122	20241022	170000	150964420	4090	4090	4090	4090	1088
123	20241022	165900	150964420	4090	4090	4090	4090	0
124	20241022	165800	150964420	4090	4090	4090	4090	0
125	20241022	165700	150964420	4090	4090	4090	4090	0
126	20241022	165600	150964420	4090	4090	4090	4090	0
127	20241022	165500	150964420	4090	4090	4090	4090	0
128	20241022	165400	150964420	4090	4090	4090	4090	0
129	20241022	165300	150964420	4090	4090	4090	4090	0
130	20241022	165200	150964420	4090	4090	4090	4090	0
131	20241022	165100	150964420	4090	4090	4090	4090	0
132	20241022	165000	150964420	4090	4090	4090	4090	0
133	20241022	164900	150964420	4090	4090	4090	4090	0
134	20241022	164800	150964420	4090	4090	4090	4090	0
135	20241022	164700	150964420	4090	4090	4090	4090	0
136	20241022	164600	150964420	4090	4090	4090	4090	0
137	20241022	164500	150964420	4090	4090	4090	4090	0
138	20241022	164400	150964420	4090	4090	4090	4090	0
139	20241022	164300	150964420	4090	4090	4090	4090	0
140	20241022	164200	150964420	4090	4090	4090	4090	0
141	20241022	164100	150964420	4090	4090	4090	4090	0
142	20241022	164000	150964420	4090	4090	4090	4090	0
143	20241022	163900	150964420	4090	4090	4090	4090	0
144	20241022	163800	150964420	4090	4090	4090	4090	0
145	20241022	163700	150964420	4090	4090	4090	4090	0
146	20241022	163600	150964420	4090	4090	4090	4090	0
147	20241022	163500	150964420	4090	4090	4090	4090	0
148	20241022	163400	150964420	4090	4090	4090	4090	0
149	20241022	163300	150964420	4090	4090	4090	4090	0
150	20241022	163200	150964420	4090	4090	4090	4090	0
151	20241022	163100	150964420	4090	4090	4090	4090	0
152	20241022	163000	150964420	4090	4090	4090	4090	1088
153	20241022	162900	150964420	4090	4090	4090	4090	0
154	20241022	162800	150964420	4090	4090	4090	4090	0
155	20241022	162700	150964420	4090	4090	4090	4090	0
156	20241022	162600	150964420	4090	4090	4090	4090	0
157	20241022	162500	150964420	4090	4090	4090	4090	0
158	20241022	162400	150964420	4090	4090	4090	4090	0
159	20241022	162300	150964420	4090	4090	4090	4090	0
160	20241022	162200	150964420	4090	4090	4090	4090	0
161	20241022	162100	150964420	4090	4090	4090	4090	0
162	20241022	162000	150964420	4090	4090	4090	4090	0
163	20241022	161900	150964420	4090	4090	4090	4090	0
164	20241022	161800	150964420	4090	4090	4090	4090	0
165	20241022	161700	150964420	4090	4090	4090	4090	0
166	20241022	161600	150964420	4090	4090	4090	4090	0
167	20241022	161500	150964420	4090	4090	4090	4090	0
168	20241022	161400	150964420	4090	4090	4090	4090	0
169	20241022	161300	150964420	4090	4090	4090	4090	0
170	20241022	161200	150964420	4090	4090	4090	4090	0
171	20241022	161100	150964420	4090	4090	4090	4090	0
172	20241022	161000	150964420	4090	4090	4090	4090	0
173	20241022	160900	150964420	4090	4090	4090	4090	0
174	20241022	160800	150964420	4090	4090	4090	4090	0
175	20241022	160700	150964420	4090	4090	4090	4090	0
176	20241022	160600	150964420	4090	4090	4090	4090	0
177	20241022	160500	150964420	4090	4090	4090	4090	0
178	20241022	160400	150964420	4090	4090	4090	4090	0
179	20241022	160300	150964420	4090	4090	4090	4090	0
180	20241022	160200	150964420	4090	4090	4090	4090	0
181	20241022	160100	150964420	4090	4090	4090	4090	0
182	20241022	160000	150964420	4090	4090	4090	4090	1088
183	20241022	155900	150964420	4090	4090	4090	4090	0
184	20241022	155800	150964420	4090	4090	4090	4090	0
185	20241022	155700	150964420	4090	4090	4090	4090	0
186	20241022	155600	150964420	4090	4090	4090	4090	0
187	20241022	155500	150964420	4090	4090	4090	4090	0
188	20241022	155400	150964420	4090	4090	4090	4090	0
189	20241022	155300	150964420	4090	4090	4090	4090	0
190	20241022	155200	150964420	4090	4090	4090	4090	0
191	20241022	155100	150964420	4090	4090	4090	4090	0
192	20241022	155000	150964420	4090	4090	4090	4090	0
193	20241022	154900	150964420	4090	4090	4090	4090	0
194	20241022	154800	150964420	4090	4090	4090	4090	0
195	20241022	154700	150964420	4090	4090	4090	4090	0
196	20241022	154600	150964420	4090	4090	4090	4090	0
197	20241022	154500	150964420	4090	4090	4090	4090	0
198	20241022	154400	150964420	4090	4090	4090	4090	0
199	20241022	154300	150964420	4090	4090	4090	4090	0
200	20241022	154200	150964420	4090	4090	4090	4090	0
201	20241022	154100	150964420	4090	4090	4090	4090	0
202	20241022	154000	150964420	4090	4090	4090	4090	0
203	20241022	153900	150964420	4090	4090	4090	4090	0
204	20241022	153800	150964420	4090	4090	4090	4090	0
205	20241022	153700	150964420	4090	4090	4090	4090	0
206	20241022	153600	150964420	4090	4090	4090	4090	0
207	20241022	153500	150964420	4090	4090	4090	4090	0
208	20241022	153400	150964420	4090	4090	4090	4090	0
209	20241022	153300	150964420	4090	4090	4090	4090	0
210	20241022	153200	150964420	4090	4090	4090	4090	0
211	20241022	153100	150964420	4090	4090	4090	4090	0
212	20241022	153000	150964420	4090	4090	4090	4090	2176
213	20241022	152900	146514500	4115	4115	4115	4115	0
214	20241022	152800	146514500	4115	4115	4115	4115	0
215	20241022	152700	146514500	4115	4115	4115	4115	0
216	20241022	152600	146514500	4115	4115	4115	4115	0
217	20241022	152500	146514500	4115	4115	4115	4115	0
218	20241022	152400	146514500	4115	4115	4115	4115	0
219	20241022	152300	146514500	4115	4115	4115	4115	0
220	20241022	152200	146514500	4115	4115	4115	4115	0
221	20241022	152100	146514500	4115	4115	4115	4115	0
222	20241022	152000	146514500	4115	4115	4115	4115	0
223	20241022	151900	146514500	4115	4100	4115	4100	2
224	20241022	151800	146506285	4115	4115	4115	4095	4
225	20241022	151700	146489865	4090	4090	4090	4090	0
226	20241022	151600	146489865	4090	4090	4090	4090	9
227	20241022	151500	146453055	4085	4120	4120	4085	512
228	20241022	151400	144356280	4120	4120	4120	4120	0
229	20241022	151300	144356280	4120	4115	4120	4100	55
230	20241022	151200	144130745	4110	4115	4115	4100	200
231	20241022	151100	143309600	4110	4115	4115	4110	3
232	20241022	151000	143297265	4110	4105	4110	4105	15
233	20241022	150900	143235680	4110	4110	4110	4110	0
234	20241022	150800	143235680	4110	4110	4110	4110	100
235	20241022	150700	142824680	4120	4120	4120	4120	100
236	20241022	150600	142412680	4105	4105	4105	4105	62
237	20241022	150500	142158170	4105	4115	4115	4100	496
238	20241022	150400	140124310	4110	4110	4110	4110	62
239	20241022	150300	139869490	4115	4115	4115	4115	0
240	20241022	150200	139869490	4115	4115	4115	4115	2
241	20241022	150100	139861260	4115	4115	4115	4115	4
242	20241022	150000	139844800	4115	4115	4115	4115	10
243	20241022	145900	139803650	4115	4115	4115	4115	0
244	20241022	145800	139803650	4115	4115	4115	4115	13
245	20241022	145700	139750155	4120	4120	4120	4120	1
246	20241022	145600	139746035	4120	4120	4120	4120	0
247	20241022	145500	139746035	4120	4120	4120	4120	0
248	20241022	145400	139746035	4120	4120	4120	4120	0
249	20241022	145300	139746035	4120	4120	4120	4120	0
250	20241022	145200	139746035	4120	4120	4120	4120	4
251	20241022	145100	139729555	4120	4115	4120	4115	30
252	20241022	145000	139606005	4120	4120	4120	4120	0
253	20241022	144900	139606005	4120	4120	4120	4120	0
254	20241022	144800	139606005	4120	4120	4120	4120	0
255	20241022	144700	139606005	4120	4120	4120	4120	0
256	20241022	144600	139606005	4120	4120	4120	4120	1
257	20241022	144500	139601885	4100	4110	4110	4100	100
258	20241022	144400	139191850	4100	4100	4100	4100	1
259	20241022	144300	139187750	4120	4115	4120	4105	26
260	20241022	144200	139080945	4120	4120	4120	4120	1
261	20241022	144100	139076825	4120	4115	4120	4115	63
262	20241022	144000	138817575	4110	4110	4110	4110	49
263	20241022	143900	138616185	4110	4110	4110	4110	100
264	20241022	143800	138205185	4110	4110	4110	4110	0
265	20241022	143700	138205185	4110	4110	4110	4110	12
266	20241022	143600	138155865	4110	4110	4110	4110	0
267	20241022	143500	138155865	4110	4110	4110	4110	0
268	20241022	143400	138155865	4110	4110	4110	4110	30
269	20241022	143300	138032565	4110	4110	4110	4110	0
270	20241022	143200	138032565	4110	4110	4110	4110	0
271	20241022	143100	138032565	4110	4110	4110	4110	0
272	20241022	143000	138032565	4110	4110	4110	4110	25
273	20241022	142900	137929815	4110	4110	4110	4110	5
274	20241022	142800	137909265	4110	4110	4110	4110	1
275	20241022	142700	137905155	4110	4110	4110	4110	5
276	20241022	142600	137884605	4110	4110	4110	4110	863
277	20241022	142500	134337675	4120	4115	4120	4115	1120
278	20241022	142400	129726930	4110	4110	4110	4110	0
279	20241022	142300	129726930	4110	4120	4120	4110	70
280	20241022	142200	129438870	4125	4125	4125	4125	0
281	20241022	142100	129438870	4125	4125	4125	4125	0
282	20241022	142000	129438870	4125	4125	4125	4125	0
283	20241022	141900	129438870	4125	4125	4125	4125	8
284	20241022	141800	129405870	4125	4125	4125	4125	1
285	20241022	141700	129401745	4125	4125	4125	4125	1
286	20241022	141600	129397620	4100	4115	4125	4100	1885
287	20241022	141500	121668820	4125	4115	4125	4115	3
288	20241022	141400	121656455	4125	4125	4125	4125	2
289	20241022	141300	121648205	4125	4125	4125	4100	502
290	20241022	141200	119587865	4125	4125	4125	4125	0
291	20241022	141100	119587865	4125	4125	4125	4125	0
292	20241022	141000	119587865	4125	4110	4125	4110	5
293	20241022	140900	119567270	4125	4125	4125	4125	3
294	20241022	140800	119554895	4100	4100	4100	4100	0
295	20241022	140700	119554895	4100	4100	4100	4100	892
296	20241022	140600	115897695	4100	4140	4140	4100	2000
297	20241022	140500	107689785	4140	4140	4140	4140	18
298	20241022	140400	107615265	4145	4145	4145	4145	1
299	20241022	140300	107611120	4135	4135	4135	4135	0
300	20241022	140200	107611120	4135	4135	4135	4135	0
301	20241022	140100	107611120	4135	4135	4135	4135	44
302	20241022	140000	107429180	4140	4140	4140	4140	78
303	20241022	135900	107106260	4140	4140	4140	4140	0
304	20241022	135800	107106260	4140	4140	4140	4140	0
305	20241022	135700	107106260	4140	4140	4140	4140	1
306	20241022	135600	107102120	4145	4145	4145	4145	0
307	20241022	135500	107102120	4145	4145	4145	4145	0
308	20241022	135400	107102120	4145	4145	4145	4145	5
309	20241022	135300	107081395	4145	4140	4145	4140	6
310	20241022	135200	107056550	4140	4130	4140	4125	525
311	20241022	135100	104886310	4140	4140	4140	4140	13
312	20241022	135000	104832490	4140	4140	4140	4140	68
313	20241022	134900	104550970	4145	4145	4145	4145	0
314	20241022	134800	104550970	4145	4145	4145	4145	0
315	20241022	134700	104550970	4145	4145	4145	4145	0
316	20241022	134600	104550970	4145	4145	4145	4145	6
317	20241022	134500	104526100	4145	4145	4145	4145	1
318	20241022	134400	104521955	4125	4140	4140	4125	40
319	20241022	134300	104356650	4145	4145	4145	4145	0
320	20241022	134200	104356650	4145	4145	4145	4140	110
321	20241022	134100	103901230	4145	4145	4145	4145	0
322	20241022	134000	103901230	4145	4145	4145	4145	0
323	20241022	133900	103901230	4145	4145	4145	4145	8
324	20241022	133800	103868070	4150	4150	4150	4150	0
325	20241022	133700	103868070	4150	4145	4150	4145	92
326	20241022	133600	103486715	4145	4145	4145	4145	161
327	20241022	133500	102819370	4145	4145	4145	4145	0
328	20241022	133400	102819370	4145	4145	4145	4145	1
329	20241022	133300	102815225	4145	4145	4145	4145	10
330	20241022	133200	102773775	4145	4140	4145	4140	67
331	20241022	133100	102496390	4145	4145	4145	4145	0
332	20241022	133000	102496390	4145	4145	4145	4145	11
333	20241022	132900	102450795	4145	4145	4145	4145	29
334	20241022	132800	102330590	4145	4145	4145	4145	0
335	20241022	132700	102330590	4145	4130	4145	4130	223
336	20241022	132600	101409585	4130	4145	4145	4130	91
337	20241022	132500	101033590	4145	4145	4145	4145	0
338	20241022	132400	101033590	4145	4130	4145	4120	201
339	20241022	132300	100204730	4145	4145	4145	4145	351
340	20241022	132200	98749835	4150	4150	4150	4150	1
341	20241022	132100	98745685	4140	4150	4150	4140	91
342	20241022	132000	98368935	4145	4140	4150	4140	6
343	20241022	131900	98344060	4120	4120	4120	4120	1921
344	20241022	131800	90429540	4120	4120	4120	4120	10
345	20241022	131700	90388340	4120	4120	4120	4120	0
346	20241022	131600	90388340	4120	4120	4120	4120	0
347	20241022	131500	90388340	4120	4120	4120	4120	83
348	20241022	131400	90046380	4120	4120	4120	4120	0
349	20241022	131300	90046380	4120	4120	4120	4120	0
350	20241022	131200	90046380	4120	4115	4120	4115	7
351	20241022	131100	90017545	4120	4115	4120	4115	38
352	20241022	131000	89861145	4115	4105	4115	4105	602
353	20241022	130900	87389925	4105	4120	4120	4105	2609
354	20241022	130800	76664835	4120	4120	4120	4120	77
355	20241022	130700	76347595	4120	4120	4120	4120	1
356	20241022	130600	76343475	4120	4115	4120	4115	100
357	20241022	130500	75931530	4120	4120	4120	4120	0
358	20241022	130400	75931530	4120	4120	4120	4120	31
359	20241022	130300	75803810	4120	4120	4120	4120	1388
360	20241022	130200	70085250	4120	4120	4120	4120	0
361	20241022	130100	70085250	4120	4125	4125	4120	616
362	20241022	130000	67547200	4130	4130	4130	4130	0
363	20241022	125900	67547200	4130	4130	4130	4130	0
364	20241022	125800	67547200	4130	4125	4130	4125	3
365	20241022	125700	67534820	4130	4125	4130	4125	230
366	20241022	125600	66585920	4130	4130	4130	4130	7
367	20241022	125500	66557010	4130	4130	4130	4130	586
368	20241022	125400	64136830	4135	4135	4135	4135	10
369	20241022	125300	64095480	4135	4135	4135	4135	0
370	20241022	125200	64095480	4135	4135	4135	4135	11
371	20241022	125100	64049995	4135	4135	4135	4135	168
372	20241022	125000	63355315	4140	4140	4140	4140	1
373	20241022	124900	63351175	4140	4140	4140	4140	10
374	20241022	124800	63309775	4140	4140	4140	4140	1
375	20241022	124700	63305635	4140	4130	4140	4130	83
376	20241022	124600	62962025	4140	4140	4140	4140	1
377	20241022	124500	62957885	4135	4135	4135	4135	214
378	20241022	124400	62072995	4140	4140	4140	4140	0
379	20241022	124300	62072995	4140	4140	4140	4140	1
380	20241022	124200	62068855	4140	4140	4140	4140	300
381	20241022	124100	60826855	4140	4140	4140	4140	0
382	20241022	124000	60826855	4140	4140	4140	4140	0
383	20241022	123900	60826855	4140	4140	4140	4140	10
384	20241022	123800	60785455	4140	4140	4140	4140	29
385	20241022	123700	60665395	4140	4140	4140	4140	0
386	20241022	123600	60665395	4140	4145	4145	4140	282
387	20241022	123500	59497075	4150	4150	4150	4150	0
388	20241022	123400	59497075	4150	4150	4150	4150	12
389	20241022	123300	59447275	4150	4150	4150	4150	0
390	20241022	123200	59447275	4150	4150	4150	4150	34
391	20241022	123100	59306175	4150	4150	4150	4150	3
392	20241022	123000	59293725	4150	4150	4150	4150	0
393	20241022	122900	59293725	4150	4150	4150	4150	0
394	20241022	122800	59293725	4150	4150	4150	4150	4
395	20241022	122700	59277125	4145	4150	4150	4145	247
396	20241022	122600	58252185	4155	4155	4155	4155	0
397	20241022	122500	58252185	4155	4155	4155	4155	0
398	20241022	122400	58252185	4155	4155	4155	4155	0
399	20241022	122300	58252185	4155	4155	4155	4155	0
400	20241022	122200	58252185	4155	4155	4155	4155	0
401	20241022	122100	58252185	4155	4155	4155	4155	0
402	20241022	122000	58252185	4155	4155	4155	4155	1
403	20241022	121900	58248030	4155	4155	4155	4155	13
404	20241022	121800	58194015	4155	4155	4155	4155	6
405	20241022	121700	58169085	4155	4155	4155	4155	0
406	20241022	121600	58169085	4155	4155	4155	4155	12
407	20241022	121500	58119225	4155	4155	4155	4155	4
408	20241022	121400	58102605	4155	4155	4155	4155	3
409	20241022	121300	58090140	4155	4155	4155	4155	12
410	20241022	121200	58040280	4155	4155	4155	4155	7
411	20241022	121100	58011195	4155	4155	4155	4155	12
412	20241022	121000	57961335	4155	4155	4155	4155	40
413	20241022	120900	57795135	4155	4155	4155	4155	0
414	20241022	120800	57795135	4155	4155	4155	4155	0
415	20241022	120700	57795135	4155	4155	4155	4155	108
416	20241022	120600	57346395	4160	4160	4160	4160	0
417	20241022	120500	57346395	4160	4160	4160	4160	10
418	20241022	120400	57304795	4160	4160	4160	4160	0
419	20241022	120300	57304795	4160	4160	4160	4160	0
420	20241022	120200	57304795	4160	4160	4160	4160	1
421	20241022	120100	57300635	4160	4160	4160	4160	90
422	20241022	120000	56926235	4160	4160	4160	4160	3
423	20241022	115900	56913755	4160	4160	4160	4160	0
424	20241022	115800	56913755	4160	4160	4160	4160	18
425	20241022	115700	56838875	4160	4160	4160	4160	0
426	20241022	115600	56838875	4160	4160	4160	4160	0
427	20241022	115500	56838875	4160	4150	4160	4150	2
428	20241022	115400	56830565	4150	4150	4150	4150	0
429	20241022	115300	56830565	4150	4150	4150	4150	0
430	20241022	115200	56830565	4150	4150	4150	4150	0
431	20241022	115100	56830565	4150	4160	4160	4150	4
432	20241022	115000	56813945	4160	4160	4160	4160	98
433	20241022	114900	56406265	4160	4160	4160	4160	0
434	20241022	114800	56406265	4160	4160	4160	4160	0
435	20241022	114700	56406265	4160	4160	4160	4160	0
436	20241022	114600	56406265	4160	4160	4160	4160	0
437	20241022	114500	56406265	4160	4160	4160	4160	2
438	20241022	114400	56397945	4170	4170	4170	4170	1
439	20241022	114300	56393775	4170	4165	4170	4165	3
440	20241022	114200	56381270	4170	4145	4170	4145	74
441	20241022	114100	56074490	4145	4160	4160	4145	229
442	20241022	114000	55122985	4170	4170	4170	4170	10
443	20241022	113900	55081285	4170	4160	4170	4160	42
444	20241022	113800	54906155	4160	4160	4160	4160	0
445	20241022	113700	54906155	4160	4160	4160	4160	0
446	20241022	113600	54906155	4160	4160	4160	4160	0
447	20241022	113500	54906155	4160	4160	4160	4160	0
448	20241022	113400	54906155	4160	4160	4160	4160	2
449	20241022	113300	54897835	4160	4160	4160	4160	11
450	20241022	113200	54852075	4160	4160	4160	4160	0
451	20241022	113100	54852075	4160	4160	4160	4160	0
452	20241022	113000	54852075	4160	4160	4160	4160	0
453	20241022	112900	54852075	4160	4160	4160	4160	0
454	20241022	112800	54852075	4160	4160	4160	4160	40
455	20241022	112700	54685675	4160	4160	4160	4160	13
456	20241022	112600	54631595	4160	4160	4160	4160	0
457	20241022	112500	54631595	4160	4160	4160	4160	0
458	20241022	112400	54631595	4160	4160	4160	4160	1
459	20241022	112300	54627435	4160	4160	4160	4160	0
460	20241022	112200	54627435	4160	4160	4160	4160	254
461	20241022	112100	53570795	4160	4160	4160	4160	200
462	20241022	112000	52738795	4170	4170	4170	4170	0
463	20241022	111900	52738795	4170	4170	4170	4170	0
464	20241022	111800	52738795	4170	4170	4170	4170	1
465	20241022	111700	52734625	4160	4160	4160	4160	100
466	20241022	111600	52318625	4170	4170	4170	4170	1
467	20241022	111500	52314455	4170	4170	4170	4170	10
468	20241022	111400	52272755	4170	4170	4170	4170	622
469	20241022	111300	49679015	4170	4170	4170	4170	10
470	20241022	111200	49637315	4170	4170	4170	4170	0
471	20241022	111100	49637315	4170	4170	4170	4170	0
472	20241022	111000	49637315	4170	4170	4170	4170	100
473	20241022	110900	49220315	4170	4170	4170	4170	0
474	20241022	110800	49220315	4170	4170	4170	4170	5
475	20241022	110700	49199465	4170	4170	4170	4170	12
476	20241022	110600	49149425	4150	4160	4160	4150	644
477	20241022	110500	46476660	4170	4170	4170	4170	10
478	20241022	110400	46434960	4170	4160	4170	4160	90
479	20241022	110300	46060510	4160	4160	4160	4160	0
480	20241022	110200	46060510	4160	4160	4160	4160	2
481	20241022	110100	46052190	4170	4160	4170	4160	3
482	20241022	110000	46039690	4150	4150	4150	4150	0
483	20241022	105900	46039690	4150	4165	4165	4150	1265
484	20241022	105800	40788210	4170	4170	4170	4170	3
485	20241022	105700	40775700	4165	4170	4170	4165	1036
486	20241022	105600	36459890	4175	4175	4175	4175	0
487	20241022	105500	36459890	4175	4175	4175	4175	0
488	20241022	105400	36459890	4175	4175	4175	4175	2
489	20241022	105300	36451540	4175	4175	4175	4175	0
490	20241022	105200	36451540	4175	4175	4175	4175	11
491	20241022	105100	36405615	4175	4175	4175	4175	0
492	20241022	105000	36405615	4175	4175	4175	4175	0
493	20241022	104900	36405615	4175	4175	4175	4175	19
494	20241022	104800	36326290	4175	4175	4175	4170	54
495	20241022	104700	36100950	4180	4180	4180	4180	0
496	20241022	104600	36100950	4180	4180	4180	4180	19
497	20241022	104500	36021530	4180	4180	4180	4180	0
498	20241022	104400	36021530	4180	4180	4180	4180	1
499	20241022	104300	36017350	4175	4175	4175	4175	0
500	20241022	104200	36017350	4175	4175	4175	4175	0
501	20241022	104100	36017350	4175	4180	4180	4175	76
502	20241022	104000	35700045	4180	4180	4180	4180	30
503	20241022	103900	35574645	4180	4180	4180	4180	1
504	20241022	103800	35570465	4180	4180	4180	4180	0
505	20241022	103700	35570465	4180	4180	4180	4180	0
506	20241022	103600	35570465	4180	4180	4180	4180	0
507	20241022	103500	35570465	4180	4180	4180	4180	0
508	20241022	103400	35570465	4180	4180	4180	4180	3
509	20241022	103300	35557925	4180	4180	4180	4180	0
510	20241022	103200	35557925	4180	4180	4180	4180	2
511	20241022	103100	35549565	4180	4180	4180	4180	1
512	20241022	103000	35545385	4160	4175	4175	4160	568
513	20241022	102900	33180030	4180	4175	4180	4175	113
514	20241022	102800	32708125	4175	4175	4175	4175	13
515	20241022	102700	32653850	4175	4180	4180	4175	365
516	20241022	102600	31129875	4180	4180	4180	4180	0
517	20241022	102500	31129875	4180	4180	4180	4180	5
518	20241022	102400	31108975	4180	4180	4180	4180	247
519	20241022	102300	30076515	4190	4190	4190	4190	0
520	20241022	102200	30076515	4190	4190	4190	4190	0
521	20241022	102100	30076515	4190	4190	4190	4190	0
522	20241022	102000	30076515	4190	4190	4190	4190	1
523	20241022	101900	30072325	4190	4190	4190	4190	3
524	20241022	101800	30059755	4180	4185	4185	4180	62
525	20241022	101700	29800550	4190	4190	4190	4190	28
526	20241022	101600	29683230	4195	4175	4195	4175	3
527	20241022	101500	29670665	4175	4175	4175	4175	346
528	20241022	101400	28226115	4170	4180	4180	4170	100
529	20241022	101300	27808630	4185	4195	4195	4185	266
530	20241022	101200	26695315	4195	4195	4195	4195	4
531	20241022	101100	26678535	4200	4200	4200	4200	5
532	20241022	101000	26657535	4200	4200	4200	4200	14
533	20241022	100900	26598735	4200	4200	4200	4200	0
534	20241022	100800	26598735	4200	4200	4200	4200	0
535	20241022	100700	26598735	4200	4200	4200	4200	0
536	20241022	100600	26598735	4200	4200	4200	4200	2
537	20241022	100500	26590335	4200	4190	4200	4190	54
538	20241022	100400	26364065	4200	4200	4200	4200	0
539	20241022	100300	26364065	4200	4185	4200	4185	9
540	20241022	100200	26326280	4180	4180	4180	4180	367
541	20241022	100100	24792220	4175	4180	4180	4175	1516
542	20241022	100000	18455530	4180	4180	4180	4180	42
543	20241022	095900	18279970	4200	4190	4200	4190	403
544	20241022	095800	16591370	4190	4200	4200	4185	1734
545	20241022	095700	9311965	4190	4200	4200	4190	67
546	20241022	095600	9031205	4195	4200	4200	4195	43
547	20241022	095500	8850800	4200	4200	4200	4200	0
548	20241022	095400	8850800	4200	4200	4200	4200	0
549	20241022	095300	8850800	4200	4200	4200	4200	60
550	20241022	095200	8598800	4205	4205	4205	4205	0
551	20241022	095100	8598800	4205	4220	4220	4205	96
552	20241022	095000	8193930	4220	4220	4220	4220	0
553	20241022	094900	8193930	4220	4230	4230	4220	20
554	20241022	094800	8109430	4235	4235	4235	4235	2
555	20241022	094700	8100960	4215	4215	4215	4215	0
556	20241022	094600	8100960	4215	4215	4215	4215	15
557	20241022	094500	8037735	4215	4220	4220	4215	16
558	20241022	094400	7970265	4235	4235	4235	4235	0
559	20241022	094300	7970265	4235	4235	4235	4235	0
560	20241022	094200	7970265	4235	4235	4235	4235	0
561	20241022	094100	7970265	4235	4235	4235	4235	16
562	20241022	094000	7902505	4220	4220	4220	4220	73
563	20241022	093900	7594445	4235	4235	4235	4235	3
564	20241022	093800	7581740	4235	4235	4235	4235	1
565	20241022	093700	7577505	4235	4235	4235	4235	0
566	20241022	093600	7577505	4235	4235	4235	4235	1
567	20241022	093500	7573270	4240	4215	4240	4215	50
568	20241022	093400	7362490	4215	4225	4240	4215	44
569	20241022	093300	7176850	4240	4240	4240	4240	1
570	20241022	093200	7172610	4240	4240	4240	4240	20
571	20241022	093100	7087810	4240	4240	4240	4240	1
572	20241022	093000	7083570	4230	4230	4230	4230	0
573	20241022	092900	7083570	4230	4240	4240	4230	75
574	20241022	092800	6766300	4245	4245	4245	4245	0
575	20241022	092700	6766300	4245	4245	4245	4245	27
576	20241022	092600	6651685	4245	4245	4245	4245	0
577	20241022	092500	6651685	4245	4245	4245	4245	1
578	20241022	092400	6647440	4250	4250	4250	4250	2
579	20241022	092300	6638940	4250	4250	4250	4250	0
580	20241022	092200	6638940	4250	4250	4250	4250	0
581	20241022	092100	6638940	4250	4250	4250	4250	1
582	20241022	092000	6634690	4245	4245	4250	4245	20
583	20241022	091900	6549740	4245	4240	4245	4240	161
584	20241022	091800	5866895	4240	4240	4240	4240	25
585	20241022	091700	5760895	4235	4235	4235	4235	251
586	20241022	091600	4697910	4235	4235	4235	4235	0
587	20241022	091500	4697910	4235	4235	4235	4235	0
588	20241022	091400	4697910	4235	4235	4235	4235	0
589	20241022	091300	4697910	4235	4235	4235	4230	105
590	20241022	091200	4253735	4230	4225	4230	4225	104
591	20241022	091100	3813980	4230	4230	4230	4230	0
592	20241022	091000	3813980	4230	4230	4230	4230	0
593	20241022	090900	3813980	4230	4210	4230	4210	163
594	20241022	090800	3127730	4210	4210	4210	4210	0
595	20241022	090700	3127730	4210	4210	4210	4210	0
596	20241022	090600	3127730	4210	4210	4210	4210	0
597	20241022	090500	3127730	4210	4210	4210	4210	10
598	20241022	090400	3085630	4200	4200	4200	4200	1
599	20241022	090300	3081430	4230	4230	4230	4230	4
600	20241022	090200	3064510	4230	4230	4230	4230	2
601	20241022	090100	3056050	4235	4235	4235	4235	0
602	20241022	090000	3056050	4235	4185	4235	4185	730