KissMeData/061970/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194300	438199525	4135	4135	4135	4135	1144
3	20241014	194200	438199525	4135	4135	4135	4135	0
4	20241014	194100	438199525	4135	4135	4135	4135	0
5	20241014	194000	438199525	4135	4135	4135	4135	0
6	20241014	193900	438199525	4135	4135	4135	4135	0
7	20241014	193800	438199525	4135	4135	4135	4135	0
8	20241014	193700	438199525	4135	4135	4135	4135	0
9	20241014	193600	438199525	4135	4135	4135	4135	0
10	20241014	193500	438199525	4135	4135	4135	4135	0
11	20241014	193400	438199525	4135	4135	4135	4135	0
12	20241014	193300	438199525	4135	4135	4135	4135	0
13	20241014	193200	438199525	4135	4135	4135	4135	0
14	20241014	193100	438199525	4135	4135	4135	4135	0
15	20241014	193000	438199525	4135	4135	4135	4135	0
16	20241014	192900	438199525	4135	4135	4135	4135	0
17	20241014	192800	438199525	4135	4135	4135	4135	0
18	20241014	192700	438199525	4135	4135	4135	4135	0
19	20241014	192600	438199525	4135	4135	4135	4135	0
20	20241014	192500	438199525	4135	4135	4135	4135	0
21	20241014	192400	438199525	4135	4135	4135	4135	0
22	20241014	192300	438199525	4135	4135	4135	4135	0
23	20241014	192200	438199525	4135	4135	4135	4135	0
24	20241014	192100	438199525	4135	4135	4135	4135	0
25	20241014	192000	438199525	4135	4135	4135	4135	0
26	20241014	191900	438199525	4135	4135	4135	4135	0
27	20241014	191800	438199525	4135	4135	4135	4135	0
28	20241014	191700	438199525	4135	4135	4135	4135	0
29	20241014	191600	438199525	4135	4135	4135	4135	0
30	20241014	191500	438199525	4135	4135	4135	4135	0
31	20241014	191400	438199525	4135	4135	4135	4135	0
32	20241014	191300	438199525	4135	4135	4135	4135	1144
33	20241014	191200	438199525	4135	4135	4135	4135	0
34	20241014	191100	438199525	4135	4135	4135	4135	0
35	20241014	191000	438199525	4135	4135	4135	4135	0
36	20241014	190900	438199525	4135	4135	4135	4135	0
37	20241014	190800	438199525	4135	4135	4135	4135	0
38	20241014	190700	438199525	4135	4135	4135	4135	0
39	20241014	190600	438199525	4135	4135	4135	4135	0
40	20241014	190500	438199525	4135	4135	4135	4135	0
41	20241014	190400	438199525	4135	4135	4135	4135	0
42	20241014	190300	438199525	4135	4135	4135	4135	0
43	20241014	190200	438199525	4135	4135	4135	4135	0
44	20241014	190100	438199525	4135	4135	4135	4135	0
45	20241014	190000	438199525	4135	4135	4135	4135	0
46	20241014	185900	438199525	4135	4135	4135	4135	0
47	20241014	185800	438199525	4135	4135	4135	4135	0
48	20241014	185700	438199525	4135	4135	4135	4135	0
49	20241014	185600	438199525	4135	4135	4135	4135	0
50	20241014	185500	438199525	4135	4135	4135	4135	0
51	20241014	185400	438199525	4135	4135	4135	4135	0
52	20241014	185300	438199525	4135	4135	4135	4135	0
53	20241014	185200	438199525	4135	4135	4135	4135	0
54	20241014	185100	438199525	4135	4135	4135	4135	0
55	20241014	185000	438199525	4135	4135	4135	4135	0
56	20241014	184900	438199525	4135	4135	4135	4135	0
57	20241014	184800	438199525	4135	4135	4135	4135	0
58	20241014	184700	438199525	4135	4135	4135	4135	0
59	20241014	184600	438199525	4135	4135	4135	4135	0
60	20241014	184500	438199525	4135	4135	4135	4135	0
61	20241014	184400	438199525	4135	4135	4135	4135	0
62	20241014	184300	438199525	4135	4135	4135	4135	1144
63	20241014	184200	438199525	4135	4135	4135	4135	0
64	20241014	184100	438199525	4135	4135	4135	4135	0
65	20241014	184000	438199525	4135	4135	4135	4135	0
66	20241014	183900	438199525	4135	4135	4135	4135	0
67	20241014	183800	438199525	4135	4135	4135	4135	0
68	20241014	183700	438199525	4135	4135	4135	4135	0
69	20241014	183600	438199525	4135	4135	4135	4135	0
70	20241014	183500	438199525	4135	4135	4135	4135	0
71	20241014	183400	438199525	4135	4135	4135	4135	0
72	20241014	183300	438199525	4135	4135	4135	4135	0
73	20241014	183200	438199525	4135	4135	4135	4135	0
74	20241014	183100	438199525	4135	4135	4135	4135	0
75	20241014	183000	438199525	4135	4135	4135	4135	0
76	20241014	182900	438199525	4135	4135	4135	4135	0
77	20241014	182800	438199525	4135	4135	4135	4135	0
78	20241014	182700	438199525	4135	4135	4135	4135	0
79	20241014	182600	438199525	4135	4135	4135	4135	0
80	20241014	182500	438199525	4135	4135	4135	4135	0
81	20241014	182400	438199525	4135	4135	4135	4135	0
82	20241014	182300	438199525	4135	4135	4135	4135	0
83	20241014	182200	438199525	4135	4135	4135	4135	0
84	20241014	182100	438199525	4135	4135	4135	4135	0
85	20241014	182000	438199525	4135	4135	4135	4135	0
86	20241014	181900	438199525	4135	4135	4135	4135	0
87	20241014	181800	438199525	4135	4135	4135	4135	0
88	20241014	181700	438199525	4135	4135	4135	4135	0
89	20241014	181600	438199525	4135	4135	4135	4135	0
90	20241014	181500	438199525	4135	4135	4135	4135	0
91	20241014	181400	438199525	4135	4135	4135	4135	0
92	20241014	181300	438199525	4135	4135	4135	4135	1144
93	20241014	181200	438199525	4135	4135	4135	4135	0
94	20241014	181100	438199525	4135	4135	4135	4135	0
95	20241014	181000	438199525	4135	4135	4135	4135	0
96	20241014	180900	438199525	4135	4135	4135	4135	0
97	20241014	180800	438199525	4135	4135	4135	4135	0
98	20241014	180700	438199525	4135	4135	4135	4135	0
99	20241014	180600	438199525	4135	4135	4135	4135	0
100	20241014	180500	438199525	4135	4135	4135	4135	0
101	20241014	180400	438199525	4135	4135	4135	4135	0
102	20241014	180300	438199525	4135	4135	4135	4135	0
103	20241014	180200	438199525	4135	4135	4135	4135	0
104	20241014	180100	438199525	4135	4135	4135	4135	0
105	20241014	180000	438199525	4135	4135	4135	4135	0
106	20241014	175900	438199525	4135	4135	4135	4135	0
107	20241014	175800	438199525	4135	4135	4135	4135	0
108	20241014	175700	438199525	4135	4135	4135	4135	0
109	20241014	175600	438199525	4135	4135	4135	4135	0
110	20241014	175500	438199525	4135	4135	4135	4135	0
111	20241014	175400	438199525	4135	4135	4135	4135	0
112	20241014	175300	438199525	4135	4135	4135	4135	0
113	20241014	175200	438199525	4135	4135	4135	4135	0
114	20241014	175100	438199525	4135	4135	4135	4135	0
115	20241014	175000	438199525	4135	4135	4135	4135	0
116	20241014	174900	438199525	4135	4135	4135	4135	0
117	20241014	174800	438199525	4135	4135	4135	4135	0
118	20241014	174700	438199525	4135	4135	4135	4135	0
119	20241014	174600	438199525	4135	4135	4135	4135	0
120	20241014	174500	438199525	4135	4135	4135	4135	0
121	20241014	174400	438199525	4135	4135	4135	4135	0
122	20241014	174300	438199525	4135	4135	4135	4135	1144
123	20241014	174200	438199525	4135	4135	4135	4135	0
124	20241014	174100	438199525	4135	4135	4135	4135	0
125	20241014	174000	438199525	4135	4135	4135	4135	0
126	20241014	173900	438199525	4135	4135	4135	4135	0
127	20241014	173800	438199525	4135	4135	4135	4135	0
128	20241014	173700	438199525	4135	4135	4135	4135	0
129	20241014	173600	438199525	4135	4135	4135	4135	0
130	20241014	173500	438199525	4135	4135	4135	4135	0
131	20241014	173400	438199525	4135	4135	4135	4135	0
132	20241014	173300	438199525	4135	4135	4135	4135	0
133	20241014	173200	438199525	4135	4135	4135	4135	0
134	20241014	173100	438199525	4135	4135	4135	4135	0
135	20241014	173000	438199525	4135	4135	4135	4135	0
136	20241014	172900	438199525	4135	4135	4135	4135	0
137	20241014	172800	438199525	4135	4135	4135	4135	0
138	20241014	172700	438199525	4135	4135	4135	4135	0
139	20241014	172600	438199525	4135	4135	4135	4135	0
140	20241014	172500	438199525	4135	4135	4135	4135	0
141	20241014	172400	438199525	4135	4135	4135	4135	0
142	20241014	172300	438199525	4135	4135	4135	4135	0
143	20241014	172200	438199525	4135	4135	4135	4135	0
144	20241014	172100	438199525	4135	4135	4135	4135	0
145	20241014	172000	438199525	4135	4135	4135	4135	0
146	20241014	171900	438199525	4135	4135	4135	4135	0
147	20241014	171800	438199525	4135	4135	4135	4135	0
148	20241014	171700	438199525	4135	4135	4135	4135	0
149	20241014	171600	438199525	4135	4135	4135	4135	0
150	20241014	171500	438199525	4135	4135	4135	4135	0
151	20241014	171400	438199525	4135	4135	4135	4135	0
152	20241014	171300	438199525	4135	4135	4135	4135	1144
153	20241014	171200	438199525	4135	4135	4135	4135	0
154	20241014	171100	438199525	4135	4135	4135	4135	0
155	20241014	171000	438199525	4135	4135	4135	4135	0
156	20241014	170900	438199525	4135	4135	4135	4135	0
157	20241014	170800	438199525	4135	4135	4135	4135	0
158	20241014	170700	438199525	4135	4135	4135	4135	0
159	20241014	170600	438199525	4135	4135	4135	4135	0
160	20241014	170500	438199525	4135	4135	4135	4135	0
161	20241014	170400	438199525	4135	4135	4135	4135	0
162	20241014	170300	438199525	4135	4135	4135	4135	0
163	20241014	170200	438199525	4135	4135	4135	4135	0
164	20241014	170100	438199525	4135	4135	4135	4135	0
165	20241014	170000	438199525	4135	4135	4135	4135	0
166	20241014	165900	438199525	4135	4135	4135	4135	0
167	20241014	165800	438199525	4135	4135	4135	4135	0
168	20241014	165700	438199525	4135	4135	4135	4135	0
169	20241014	165600	438199525	4135	4135	4135	4135	0
170	20241014	165500	438199525	4135	4135	4135	4135	0
171	20241014	165400	438199525	4135	4135	4135	4135	0
172	20241014	165300	438199525	4135	4135	4135	4135	0
173	20241014	165200	438199525	4135	4135	4135	4135	0
174	20241014	165100	438199525	4135	4135	4135	4135	0
175	20241014	165000	438199525	4135	4135	4135	4135	0
176	20241014	164900	438199525	4135	4135	4135	4135	0
177	20241014	164800	438199525	4135	4135	4135	4135	0
178	20241014	164700	438199525	4135	4135	4135	4135	0
179	20241014	164600	438199525	4135	4135	4135	4135	0
180	20241014	164500	438199525	4135	4135	4135	4135	0
181	20241014	164400	438199525	4135	4135	4135	4135	0
182	20241014	164300	438199525	4135	4135	4135	4135	1144
183	20241014	164200	438199525	4135	4135	4135	4135	0
184	20241014	164100	438199525	4135	4135	4135	4135	0
185	20241014	164000	438199525	4135	4135	4135	4135	0
186	20241014	163900	438199525	4135	4135	4135	4135	0
187	20241014	163800	438199525	4135	4135	4135	4135	0
188	20241014	163700	438199525	4135	4135	4135	4135	0
189	20241014	163600	438199525	4135	4135	4135	4135	0
190	20241014	163500	438199525	4135	4135	4135	4135	0
191	20241014	163400	438199525	4135	4135	4135	4135	0
192	20241014	163300	438199525	4135	4135	4135	4135	0
193	20241014	163200	438199525	4135	4135	4135	4135	0
194	20241014	163100	438199525	4135	4135	4135	4135	0
195	20241014	163000	438199525	4135	4135	4135	4135	0
196	20241014	162900	438199525	4135	4135	4135	4135	0
197	20241014	162800	438199525	4135	4135	4135	4135	0
198	20241014	162700	438199525	4135	4135	4135	4135	0
199	20241014	162600	438199525	4135	4135	4135	4135	0
200	20241014	162500	438199525	4135	4135	4135	4135	0
201	20241014	162400	438199525	4135	4135	4135	4135	0
202	20241014	162300	438199525	4135	4135	4135	4135	0
203	20241014	162200	438199525	4135	4135	4135	4135	0
204	20241014	162100	438199525	4135	4135	4135	4135	0
205	20241014	162000	438199525	4135	4135	4135	4135	0
206	20241014	161900	438199525	4135	4135	4135	4135	0
207	20241014	161800	438199525	4135	4135	4135	4135	0
208	20241014	161700	438199525	4135	4135	4135	4135	0
209	20241014	161600	438199525	4135	4135	4135	4135	0
210	20241014	161500	438199525	4135	4135	4135	4135	0
211	20241014	161400	438199525	4135	4135	4135	4135	0
212	20241014	161300	438199525	4135	4135	4135	4135	1144
213	20241014	161200	438199525	4135	4135	4135	4135	0
214	20241014	161100	438199525	4135	4135	4135	4135	0
215	20241014	161000	438199525	4135	4135	4135	4135	0
216	20241014	160900	438199525	4135	4135	4135	4135	0
217	20241014	160800	438199525	4135	4135	4135	4135	0
218	20241014	160700	438199525	4135	4135	4135	4135	0
219	20241014	160600	438199525	4135	4135	4135	4135	0
220	20241014	160500	438199525	4135	4135	4135	4135	0
221	20241014	160400	438199525	4135	4135	4135	4135	0
222	20241014	160300	438199525	4135	4135	4135	4135	0
223	20241014	160200	438199525	4135	4135	4135	4135	0
224	20241014	160100	438199525	4135	4135	4135	4135	0
225	20241014	160000	438199525	4135	4135	4135	4135	0
226	20241014	155900	438199525	4135	4135	4135	4135	0
227	20241014	155800	438199525	4135	4135	4135	4135	0
228	20241014	155700	438199525	4135	4135	4135	4135	0
229	20241014	155600	438199525	4135	4135	4135	4135	0
230	20241014	155500	438199525	4135	4135	4135	4135	0
231	20241014	155400	438199525	4135	4135	4135	4135	0
232	20241014	155300	438199525	4135	4135	4135	4135	0
233	20241014	155200	438199525	4135	4135	4135	4135	0
234	20241014	155100	438199525	4135	4135	4135	4135	0
235	20241014	155000	438199525	4135	4135	4135	4135	0
236	20241014	154900	438199525	4135	4135	4135	4135	0
237	20241014	154800	438199525	4135	4135	4135	4135	0
238	20241014	154700	438199525	4135	4135	4135	4135	0
239	20241014	154600	438199525	4135	4135	4135	4135	0
240	20241014	154500	438199525	4135	4135	4135	4135	0
241	20241014	154400	438199525	4135	4135	4135	4135	0
242	20241014	154300	438199525	4135	4135	4135	4135	1144
243	20241014	154200	438199525	4135	4135	4135	4135	0
244	20241014	154100	438199525	4135	4135	4135	4135	0
245	20241014	154000	438199525	4135	4135	4135	4135	0
246	20241014	153900	438199525	4135	4135	4135	4135	0
247	20241014	153800	438199525	4135	4135	4135	4135	0
248	20241014	153700	438199525	4135	4135	4135	4135	0
249	20241014	153600	438199525	4135	4135	4135	4135	0
250	20241014	153500	438199525	4135	4135	4135	4135	0
251	20241014	153400	438199525	4135	4135	4135	4135	0
252	20241014	153300	438199525	4135	4135	4135	4135	0
253	20241014	153200	438199525	4135	4135	4135	4135	0
254	20241014	153100	438199525	4135	4135	4135	4135	0
255	20241014	153000	438199525	4135	4135	4135	4135	1144
256	20241014	152900	433469085	4135	4135	4135	4135	0
257	20241014	152800	433469085	4135	4135	4135	4135	0
258	20241014	152700	433469085	4135	4135	4135	4135	0
259	20241014	152600	433469085	4135	4135	4135	4135	0
260	20241014	152500	433469085	4135	4135	4135	4135	0
261	20241014	152400	433469085	4135	4135	4135	4135	0
262	20241014	152300	433469085	4135	4135	4135	4135	0
263	20241014	152200	433469085	4135	4135	4135	4135	0
264	20241014	152100	433469085	4135	4135	4135	4135	0
265	20241014	152000	433469085	4135	4135	4135	4135	0
266	20241014	151900	433469085	4135	4135	4135	4135	2
267	20241014	151800	433460815	4145	4140	4145	4140	257
268	20241014	151700	432396820	4135	4140	4145	4135	236
269	20241014	151600	431419810	4135	4135	4135	4135	160
270	20241014	151500	430758210	4135	4135	4135	4135	0
271	20241014	151400	430758210	4135	4135	4140	4135	22
272	20241014	151300	430667235	4140	4135	4140	4135	74
273	20241014	151200	430361240	4135	4135	4135	4135	2
274	20241014	151100	430352970	4140	4140	4140	4140	300
275	20241014	151000	429110970	4140	4135	4140	4135	9
276	20241014	150900	429073750	4135	4135	4140	4135	27
277	20241014	150800	428962075	4135	4135	4135	4130	319
278	20241014	150700	427643810	4130	4140	4140	4130	106
279	20241014	150600	427205030	4140	4140	4140	4140	0
280	20241014	150500	427205030	4140	4135	4140	4135	16
281	20241014	150400	427138860	4135	4135	4135	4135	0
282	20241014	150300	427138860	4135	4135	4135	4135	98
283	20241014	150200	426733630	4135	4135	4135	4135	0
284	20241014	150100	426733630	4135	4135	4135	4135	0
285	20241014	150000	426733630	4135	4135	4135	4135	442
286	20241014	145900	424905960	4135	4135	4135	4135	0
287	20241014	145800	424905960	4135	4135	4135	4135	0
288	20241014	145700	424905960	4135	4135	4135	4135	0
289	20241014	145600	424905960	4135	4135	4135	4135	2
290	20241014	145500	424897690	4135	4135	4135	4135	0
291	20241014	145400	424897690	4135	4135	4135	4135	4
292	20241014	145300	424881150	4130	4130	4130	4130	503
293	20241014	145200	422803760	4135	4135	4135	4135	0
294	20241014	145100	422803760	4135	4135	4135	4135	0
295	20241014	145000	422803760	4135	4135	4135	4135	0
296	20241014	144900	422803760	4135	4135	4135	4135	0
297	20241014	144800	422803760	4135	4135	4135	4135	0
298	20241014	144700	422803760	4135	4135	4135	4135	0
299	20241014	144600	422803760	4135	4135	4135	4135	0
300	20241014	144500	422803760	4135	4135	4135	4135	0
301	20241014	144400	422803760	4135	4135	4135	4135	0
302	20241014	144300	422803760	4135	4135	4135	4135	7
303	20241014	144200	422774815	4135	4135	4135	4135	0
304	20241014	144100	422774815	4135	4135	4135	4135	0
305	20241014	144000	422774815	4135	4135	4135	4135	0
306	20241014	143900	422774815	4135	4135	4135	4135	0
307	20241014	143800	422774815	4135	4125	4135	4125	1589
308	20241014	143700	416217680	4120	4135	4135	4120	8002
309	20241014	143600	383221230	4140	4140	4140	4140	352
310	20241014	143500	381763950	4140	4140	4140	4140	201
311	20241014	143400	380931810	4140	4140	4140	4140	72
312	20241014	143300	380633730	4140	4140	4140	4140	0
313	20241014	143200	380633730	4140	4140	4140	4140	0
314	20241014	143100	380633730	4140	4140	4140	4140	375
315	20241014	143000	379081230	4150	4145	4150	4145	152
316	20241014	142900	378450440	4150	4150	4150	4150	0
317	20241014	142800	378450440	4150	4150	4150	4150	0
318	20241014	142700	378450440	4150	4150	4150	4150	4
319	20241014	142600	378433840	4140	4145	4145	4140	72
320	20241014	142500	378135530	4150	4150	4150	4150	0
321	20241014	142400	378135530	4150	4150	4150	4150	50
322	20241014	142300	377928030	4150	4150	4150	4150	304
323	20241014	142200	376666430	4145	4145	4145	4145	0
324	20241014	142100	376666430	4145	4150	4150	4145	452
325	20241014	142000	374790640	4150	4140	4150	4140	950
326	20241014	141900	370850390	4135	4135	4135	4135	246
327	20241014	141800	369833180	4135	4135	4135	4135	2
328	20241014	141700	369824910	4130	4130	4130	4130	174
329	20241014	141600	369106290	4120	4120	4120	4120	0
330	20241014	141500	369106290	4120	4120	4120	4120	0
331	20241014	141400	369106290	4120	4120	4120	4120	50
332	20241014	141300	368900290	4120	4120	4120	4120	50
333	20241014	141200	368694290	4125	4120	4125	4120	7
334	20241014	141100	368665445	4125	4125	4125	4125	49
335	20241014	141000	368463320	4125	4125	4125	4125	0
336	20241014	140900	368463320	4125	4125	4125	4125	2
337	20241014	140800	368455070	4130	4130	4130	4130	0
338	20241014	140700	368455070	4130	4130	4130	4130	0
339	20241014	140600	368455070	4130	4130	4130	4130	0
340	20241014	140500	368455070	4130	4130	4130	4130	0
341	20241014	140400	368455070	4130	4120	4130	4120	169
342	20241014	140300	367757480	4120	4130	4130	4120	12
343	20241014	140200	367707980	4125	4115	4125	4115	166
344	20241014	140100	367024230	4120	4120	4120	4120	60
345	20241014	140000	366777030	4120	4120	4120	4120	0
346	20241014	135900	366777030	4120	4120	4120	4120	0
347	20241014	135800	366777030	4120	4120	4120	4120	0
348	20241014	135700	366777030	4120	4120	4120	4120	0
349	20241014	135600	366777030	4120	4120	4120	4120	691
350	20241014	135500	363930110	4110	4110	4110	4110	0
351	20241014	135400	363930110	4110	4110	4110	4110	0
352	20241014	135300	363930110	4110	4110	4110	4110	0
353	20241014	135200	363930110	4110	4115	4115	4110	159
354	20241014	135100	363276005	4115	4115	4115	4115	0
355	20241014	135000	363276005	4115	4115	4115	4115	44
356	20241014	134900	363094945	4115	4115	4115	4115	0
357	20241014	134800	363094945	4115	4115	4115	4115	2
358	20241014	134700	363086715	4115	4115	4115	4115	15
359	20241014	134600	363024990	4115	4110	4115	4110	102
360	20241014	134500	362605760	4110	4120	4120	4110	16
361	20241014	134400	362539900	4120	4120	4120	4120	100
362	20241014	134300	362127900	4120	4120	4120	4120	11
363	20241014	134200	362082580	4110	4120	4120	4110	212
364	20241014	134100	361211140	4110	4110	4110	4110	0
365	20241014	134000	361211140	4110	4095	4110	4095	7053
366	20241014	133900	332278140	4095	4090	4095	4090	181
367	20241014	133800	331537595	4090	4090	4090	4090	100
368	20241014	133700	331128595	4100	4100	4100	4100	200
369	20241014	133600	330308595	4100	4100	4100	4100	0
370	20241014	133500	330308595	4100	4095	4100	4095	8
371	20241014	133400	330275825	4100	4090	4100	4090	3218
372	20241014	133300	317094040	4090	4090	4090	4090	0
373	20241014	133200	317094040	4090	4090	4090	4090	72
374	20241014	133100	316799560	4095	4095	4095	4095	0
375	20241014	133000	316799560	4095	4095	4095	4095	0
376	20241014	132900	316799560	4095	4095	4095	4095	0
377	20241014	132800	316799560	4095	4095	4095	4095	0
378	20241014	132700	316799560	4095	4095	4095	4095	0
379	20241014	132600	316799560	4095	4095	4095	4095	0
380	20241014	132500	316799560	4095	4095	4095	4095	0
381	20241014	132400	316799560	4095	4095	4095	4095	0
382	20241014	132300	316799560	4095	4095	4095	4095	0
383	20241014	132200	316799560	4095	4095	4095	4095	0
384	20241014	132100	316799560	4095	4095	4095	4095	0
385	20241014	132000	316799560	4095	4090	4095	4090	159
386	20241014	131900	316149245	4095	4095	4095	4095	43
387	20241014	131800	315973160	4100	4100	4100	4100	0
388	20241014	131700	315973160	4100	4100	4100	4100	0
389	20241014	131600	315973160	4100	4100	4100	4100	0
390	20241014	131500	315973160	4100	4100	4100	4100	0
391	20241014	131400	315973160	4100	4100	4100	4100	56
392	20241014	131300	315743560	4100	4100	4100	4100	0
393	20241014	131200	315743560	4100	4100	4100	4100	38
394	20241014	131100	315587760	4095	4095	4095	4095	308
395	20241014	131000	314326500	4105	4105	4105	4100	510
396	20241014	130900	312232955	4100	4100	4100	4100	0
397	20241014	130800	312232955	4100	4100	4100	4100	0
398	20241014	130700	312232955	4100	4100	4100	4100	0
399	20241014	130600	312232955	4100	4100	4100	4100	1
400	20241014	130500	312228855	4100	4100	4100	4100	0
401	20241014	130400	312228855	4100	4100	4100	4100	193
402	20241014	130300	311437555	4100	4100	4100	4100	147
403	20241014	130200	310834855	4100	4100	4100	4100	10
404	20241014	130100	310793855	4100	4100	4100	4100	0
405	20241014	130000	310793855	4100	4100	4100	4100	1
406	20241014	125900	310789755	4100	4095	4100	4095	101
407	20241014	125800	310376155	4095	4095	4095	4095	0
408	20241014	125700	310376155	4095	4095	4095	4095	0
409	20241014	125600	310376155	4095	4095	4095	4095	392
410	20241014	125500	308770915	4095	4095	4095	4095	0
411	20241014	125400	308770915	4095	4095	4095	4095	0
412	20241014	125300	308770915	4095	4095	4095	4095	0
413	20241014	125200	308770915	4095	4095	4095	4095	0
414	20241014	125100	308770915	4095	4095	4095	4095	0
415	20241014	125000	308770915	4095	4095	4095	4095	0
416	20241014	124900	308770915	4095	4095	4095	4095	0
417	20241014	124800	308770915	4095	4095	4095	4095	1
418	20241014	124700	308766820	4100	4100	4100	4100	0
419	20241014	124600	308766820	4100	4100	4100	4100	0
420	20241014	124500	308766820	4100	4100	4100	4100	0
421	20241014	124400	308766820	4100	4100	4100	4100	0
422	20241014	124300	308766820	4100	4100	4100	4100	10
423	20241014	124200	308725820	4100	4100	4100	4100	0
424	20241014	124100	308725820	4100	4100	4100	4100	0
425	20241014	124000	308725820	4100	4100	4100	4100	0
426	20241014	123900	308725820	4100	4100	4100	4100	0
427	20241014	123800	308725820	4100	4100	4100	4100	0
428	20241014	123700	308725820	4100	4100	4100	4100	1
429	20241014	123600	308721720	4100	4100	4100	4100	57
430	20241014	123500	308488020	4100	4100	4100	4100	0
431	20241014	123400	308488020	4100	4100	4100	4100	1
432	20241014	123300	308483920	4100	4100	4100	4100	200
433	20241014	123200	307663920	4100	4100	4100	4100	68
434	20241014	123100	307385120	4100	4100	4100	4100	205
435	20241014	123000	306544620	4100	4100	4100	4100	0
436	20241014	122900	306544620	4100	4100	4100	4100	0
437	20241014	122800	306544620	4100	4100	4100	4100	30
438	20241014	122700	306421620	4100	4100	4100	4100	0
439	20241014	122600	306421620	4100	4100	4100	4100	47
440	20241014	122500	306228920	4100	4100	4100	4100	2
441	20241014	122400	306220720	4100	4085	4100	4080	1776
442	20241014	122300	298948395	4100	4100	4100	4100	0
443	20241014	122200	298948395	4100	4100	4100	4100	0
444	20241014	122100	298948395	4100	4090	4100	4090	3
445	20241014	122000	298936105	4090	4090	4090	4090	0
446	20241014	121900	298936105	4090	4085	4090	4085	633
447	20241014	121800	296349080	4085	4085	4085	4085	0
448	20241014	121700	296349080	4085	4085	4085	4085	0
449	20241014	121600	296349080	4085	4085	4085	4085	0
450	20241014	121500	296349080	4085	4085	4085	4085	0
451	20241014	121400	296349080	4085	4085	4085	4085	0
452	20241014	121300	296349080	4085	4085	4085	4085	0
453	20241014	121200	296349080	4085	4085	4085	4085	0
454	20241014	121100	296349080	4085	4085	4085	4085	0
455	20241014	121000	296349080	4085	4085	4085	4085	0
456	20241014	120900	296349080	4085	4085	4085	4085	6
457	20241014	120800	296324570	4085	4085	4085	4085	0
458	20241014	120700	296324570	4085	4085	4085	4085	8
459	20241014	120600	296291890	4075	4075	4075	4075	0
460	20241014	120500	296291890	4075	4075	4075	4075	0
461	20241014	120400	296291890	4075	4075	4075	4075	26
462	20241014	120300	296185940	4075	4075	4075	4075	30
463	20241014	120200	296063690	4075	4075	4075	4075	0
464	20241014	120100	296063690	4075	4075	4075	4075	0
465	20241014	120000	296063690	4075	4075	4075	4075	30
466	20241014	115900	295941440	4075	4075	4075	4075	0
467	20241014	115800	295941440	4075	4075	4075	4075	0
468	20241014	115700	295941440	4075	4075	4075	4075	0
469	20241014	115600	295941440	4075	4075	4075	4075	0
470	20241014	115500	295941440	4075	4075	4075	4075	1
471	20241014	115400	295937365	4085	4085	4085	4085	0
472	20241014	115300	295937365	4085	4085	4085	4085	10
473	20241014	115200	295896515	4070	4070	4070	4070	0
474	20241014	115100	295896515	4070	4070	4070	4070	0
475	20241014	115000	295896515	4070	4070	4070	4070	0
476	20241014	114900	295896515	4070	4070	4070	4070	0
477	20241014	114800	295896515	4070	4070	4070	4070	0
478	20241014	114700	295896515	4070	4070	4070	4070	0
479	20241014	114600	295896515	4070	4070	4070	4070	0
480	20241014	114500	295896515	4070	4070	4070	4070	1
481	20241014	114400	295892445	4070	4070	4070	4070	0
482	20241014	114300	295892445	4070	4075	4075	4070	300
483	20241014	114200	294671190	4080	4080	4080	4080	102
484	20241014	114100	294255030	4085	4085	4085	4085	1
485	20241014	114000	294250945	4085	4085	4085	4085	0
486	20241014	113900	294250945	4085	4085	4085	4085	10
487	20241014	113800	294210095	4085	4085	4085	4085	0
488	20241014	113700	294210095	4085	4085	4085	4085	0
489	20241014	113600	294210095	4085	4085	4085	4085	13
490	20241014	113500	294156990	4085	4085	4085	4085	6
491	20241014	113400	294132480	4085	4085	4085	4085	0
492	20241014	113300	294132480	4085	4085	4085	4085	15
493	20241014	113200	294071205	4085	4080	4085	4080	341
494	20241014	113100	292679540	4080	4080	4080	4080	32
495	20241014	113000	292548980	4075	4075	4075	4075	0
496	20241014	112900	292548980	4075	4075	4075	4075	68
497	20241014	112800	292271880	4075	4075	4075	4075	3
498	20241014	112700	292259655	4075	4075	4075	4075	708
499	20241014	112600	289374555	4075	4075	4075	4075	18
500	20241014	112500	289301205	4070	4075	4075	4070	64
501	20241014	112400	289040710	4070	4070	4070	4070	0
502	20241014	112300	289040710	4070	4075	4075	4070	107
503	20241014	112200	288605065	4075	4075	4075	4075	0
504	20241014	112100	288605065	4075	4075	4075	4075	0
505	20241014	112000	288605065	4075	4075	4075	4075	0
506	20241014	111900	288605065	4075	4075	4075	4075	0
507	20241014	111800	288605065	4075	4075	4075	4075	0
508	20241014	111700	288605065	4075	4075	4075	4075	0
509	20241014	111600	288605065	4075	4075	4075	4075	20
510	20241014	111500	288523565	4070	4070	4070	4070	60
511	20241014	111400	288279365	4070	4070	4070	4070	0
512	20241014	111300	288279365	4070	4070	4070	4070	0
513	20241014	111200	288279365	4070	4070	4070	4070	0
514	20241014	111100	288279365	4070	4070	4070	4070	0
515	20241014	111000	288279365	4070	4070	4070	4070	1
516	20241014	110900	288275295	4075	4075	4075	4075	0
517	20241014	110800	288275295	4075	4075	4075	4075	184
518	20241014	110700	287525495	4075	4075	4075	4075	0
519	20241014	110600	287525495	4075	4075	4075	4075	0
520	20241014	110500	287525495	4075	4075	4075	4075	0
521	20241014	110400	287525495	4075	4075	4075	4075	0
522	20241014	110300	287525495	4075	4075	4075	4075	10
523	20241014	110200	287484745	4080	4080	4080	4080	0
524	20241014	110100	287484745	4080	4080	4080	4080	0
525	20241014	110000	287484745	4080	4080	4080	4080	20
526	20241014	105900	287403145	4080	4080	4080	4080	127
527	20241014	105800	286884985	4080	4080	4080	4080	0
528	20241014	105700	286884985	4080	4080	4080	4080	10
529	20241014	105600	286844185	4080	4080	4080	4080	0
530	20241014	105500	286844185	4080	4080	4080	4080	0
531	20241014	105400	286844185	4080	4080	4080	4080	0
532	20241014	105300	286844185	4080	4080	4080	4080	0
533	20241014	105200	286844185	4080	4080	4080	4080	5
534	20241014	105100	286823785	4080	4080	4080	4080	0
535	20241014	105000	286823785	4080	4075	4080	4075	532
536	20241014	104900	284653460	4075	4075	4075	4075	0
537	20241014	104800	284653460	4075	4075	4075	4075	179
538	20241014	104700	283924035	4070	4070	4070	4070	0
539	20241014	104600	283924035	4070	4075	4075	4070	200
540	20241014	104500	283109850	4085	4085	4085	4085	0
541	20241014	104400	283109850	4085	4085	4085	4085	1
542	20241014	104300	283105765	4080	4080	4080	4080	24
543	20241014	104200	283007845	4085	4085	4085	4085	2
544	20241014	104100	282999675	4085	4085	4085	4085	0
545	20241014	104000	282999675	4085	4075	4085	4075	497
546	20241014	103900	280973410	4075	4075	4075	4075	3
547	20241014	103800	280961185	4075	4075	4075	4075	1
548	20241014	103700	280957110	4075	4070	4075	4070	1041
549	20241014	103600	276720215	4070	4070	4070	4070	152
550	20241014	103500	276101575	4070	4070	4070	4070	5
551	20241014	103400	276081225	4070	4070	4070	4070	8
552	20241014	103300	276048665	4070	4070	4070	4070	5
553	20241014	103200	276028315	4070	4070	4070	4070	10
554	20241014	103100	275987615	4065	4075	4075	4065	5670
555	20241014	103000	252899310	4080	4085	4085	4080	89
556	20241014	102900	252535940	4085	4085	4085	4085	0
557	20241014	102800	252535940	4085	4085	4085	4085	161
558	20241014	102700	251878255	4080	4080	4080	4080	1031
559	20241014	102600	247671775	4085	4090	4090	4085	1267
560	20241014	102500	242493765	4095	4100	4100	4095	185
561	20241014	102400	241735385	4095	4095	4095	4095	102
562	20241014	102300	241317695	4095	4095	4095	4095	4
563	20241014	102200	241301315	4105	4095	4105	4095	559
564	20241014	102100	239009660	4095	4100	4100	4095	53
565	20241014	102000	238792600	4100	4100	4100	4100	4
566	20241014	101900	238776200	4100	4100	4100	4100	0
567	20241014	101800	238776200	4100	4105	4105	4100	1029
568	20241014	101700	234557280	4110	4110	4110	4110	1
569	20241014	101600	234553170	4105	4105	4105	4105	19
570	20241014	101500	234475175	4115	4110	4115	4110	56
571	20241014	101400	234244740	4120	4110	4120	4110	3
572	20241014	101300	234232400	4110	4105	4110	4105	198
573	20241014	101200	233418760	4105	4110	4110	4105	657
574	20241014	101100	230720915	4110	4110	4110	4110	330
575	20241014	101000	229364615	4110	4110	4110	4110	0
576	20241014	100900	229364615	4110	4110	4110	4110	129
577	20241014	100800	228834425	4110	4110	4110	4110	60
578	20241014	100700	228587825	4110	4110	4110	4110	0
579	20241014	100600	228587825	4110	4110	4110	4110	0
580	20241014	100500	228587825	4110	4115	4115	4110	641
581	20241014	100400	225952310	4120	4120	4120	4120	0
582	20241014	100300	225952310	4120	4115	4120	4115	3
583	20241014	100200	225939955	4120	4120	4120	4120	0
584	20241014	100100	225939955	4120	4120	4120	4115	24
585	20241014	100000	225841185	4120	4120	4120	4120	0
586	20241014	095900	225841185	4120	4120	4120	4120	0
587	20241014	095800	225841185	4120	4120	4120	4120	6
588	20241014	095700	225816465	4120	4120	4120	4120	0
589	20241014	095600	225816465	4120	4120	4120	4120	434
590	20241014	095500	224028385	4115	4110	4115	4110	101
591	20241014	095400	223613270	4120	4130	4130	4120	151
592	20241014	095300	222990890	4135	4135	4135	4135	0
593	20241014	095200	222990890	4135	4135	4140	4135	29
594	20241014	095100	222870880	4145	4145	4145	4145	0
595	20241014	095000	222870880	4145	4135	4145	4135	2
596	20241014	094900	222862600	4135	4150	4150	4135	1010
597	20241014	094800	218678585	4145	4145	4145	4145	1
598	20241014	094700	218674440	4155	4155	4155	4155	153
599	20241014	094600	218038725	4155	4155	4155	4150	5
600	20241014	094500	218017955	4150	4150	4150	4150	216
601	20241014	094400	217121555	4150	4150	4150	4150	1
602	20241014	094300	217117405	4155	4155	4155	4155	0
603	20241014	094200	217117405	4155	4155	4155	4155	0
604	20241014	094100	217117405	4155	4155	4155	4155	164
605	20241014	094000	216435985	4165	4160	4165	4160	310
606	20241014	093900	215145885	4165	4170	4170	4165	3006
607	20241014	093800	202620785	4170	4175	4190	4170	55
608	20241014	093700	202390660	4180	4170	4180	4170	1736
609	20241014	093600	195140695	4170	4160	4170	4160	159
610	20241014	093500	194477695	4160	4160	4160	4160	0
611	20241014	093400	194477695	4160	4160	4160	4160	30
612	20241014	093300	194352895	4165	4165	4165	4165	0
613	20241014	093200	194352895	4165	4170	4180	4165	1544
614	20241014	093100	187911340	4165	4160	4165	4160	57
615	20241014	093000	187673955	4165	4170	4170	4165	210
616	20241014	092900	186798780	4175	4165	4175	4160	109
617	20241014	092800	186345305	4160	4165	4165	4160	85
618	20241014	092700	185991330	4165	4165	4170	4165	2336
619	20241014	092600	176255315	4160	4135	4165	4135	2538
620	20241014	092500	165720845	4145	4145	4145	4140	2002
621	20241014	092400	157427225	4145	4130	4150	4130	1831
622	20241014	092300	149842985	4120	4140	4140	4120	5038
623	20241014	092200	129035955	4150	4120	4150	4120	5838
624	20241014	092100	104953530	4120	4120	4120	4120	0
625	20241014	092000	104953530	4120	4120	4120	4120	20
626	20241014	091900	104871130	4120	4105	4120	4105	2589
627	20241014	091800	94240770	4100	4110	4120	4100	8310
628	20241014	091700	60141830	4100	4100	4100	4100	0
629	20241014	091600	60141830	4100	4095	4110	4095	1765
630	20241014	091500	52903700	4090	4085	4095	4085	585
631	20241014	091400	50511000	4105	4120	4120	4075	7028
632	20241014	091300	21806100	4130	4130	4130	4130	0
633	20241014	091200	21806100	4130	4130	4130	4130	5
634	20241014	091100	21785450	4170	4170	4170	4170	0
635	20241014	091000	21785450	4170	4100	4170	4100	2842
636	20241014	090900	9992445	4095	4095	4095	4095	0
637	20241014	090800	9992445	4095	4095	4095	4095	101
638	20241014	090700	9578850	4090	4090	4090	4090	13
639	20241014	090600	9525680	4095	4090	4100	4090	303
640	20241014	090500	8285220	4090	4090	4090	4085	591
641	20241014	090400	5868530	4090	4090	4090	4090	58
642	20241014	090300	5631310	4090	4095	4095	4085	111
643	20241014	090200	5177275	4090	4090	4090	4090	72
644	20241014	090100	4882795	4105	4105	4105	4105	0
645	20241014	090000	4882795	4105	4070	4170	4070	1185