KissMeData/042500/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192600	132921075	4605	4605	4605	4605	350
3	20241017	192500	132921075	4605	4605	4605	4605	0
4	20241017	192400	132921075	4605	4605	4605	4605	0
5	20241017	192300	132921075	4605	4605	4605	4605	0
6	20241017	192200	132921075	4605	4605	4605	4605	0
7	20241017	192100	132921075	4605	4605	4605	4605	0
8	20241017	192000	132921075	4605	4605	4605	4605	0
9	20241017	191900	132921075	4605	4605	4605	4605	0
10	20241017	191800	132921075	4605	4605	4605	4605	0
11	20241017	191700	132921075	4605	4605	4605	4605	0
12	20241017	191600	132921075	4605	4605	4605	4605	0
13	20241017	191500	132921075	4605	4605	4605	4605	0
14	20241017	191400	132921075	4605	4605	4605	4605	0
15	20241017	191300	132921075	4605	4605	4605	4605	0
16	20241017	191200	132921075	4605	4605	4605	4605	0
17	20241017	191100	132921075	4605	4605	4605	4605	0
18	20241017	191000	132921075	4605	4605	4605	4605	0
19	20241017	190900	132921075	4605	4605	4605	4605	0
20	20241017	190800	132921075	4605	4605	4605	4605	0
21	20241017	190700	132921075	4605	4605	4605	4605	0
22	20241017	190600	132921075	4605	4605	4605	4605	0
23	20241017	190500	132921075	4605	4605	4605	4605	0
24	20241017	190400	132921075	4605	4605	4605	4605	0
25	20241017	190300	132921075	4605	4605	4605	4605	0
26	20241017	190200	132921075	4605	4605	4605	4605	0
27	20241017	190100	132921075	4605	4605	4605	4605	0
28	20241017	190000	132921075	4605	4605	4605	4605	0
29	20241017	185900	132921075	4605	4605	4605	4605	0
30	20241017	185800	132921075	4605	4605	4605	4605	0
31	20241017	185700	132921075	4605	4605	4605	4605	0
32	20241017	185600	132921075	4605	4605	4605	4605	350
33	20241017	185500	132921075	4605	4605	4605	4605	0
34	20241017	185400	132921075	4605	4605	4605	4605	0
35	20241017	185300	132921075	4605	4605	4605	4605	0
36	20241017	185200	132921075	4605	4605	4605	4605	0
37	20241017	185100	132921075	4605	4605	4605	4605	0
38	20241017	185000	132921075	4605	4605	4605	4605	0
39	20241017	184900	132921075	4605	4605	4605	4605	0
40	20241017	184800	132921075	4605	4605	4605	4605	0
41	20241017	184700	132921075	4605	4605	4605	4605	0
42	20241017	184600	132921075	4605	4605	4605	4605	0
43	20241017	184500	132921075	4605	4605	4605	4605	0
44	20241017	184400	132921075	4605	4605	4605	4605	0
45	20241017	184300	132921075	4605	4605	4605	4605	0
46	20241017	184200	132921075	4605	4605	4605	4605	0
47	20241017	184100	132921075	4605	4605	4605	4605	0
48	20241017	184000	132921075	4605	4605	4605	4605	0
49	20241017	183900	132921075	4605	4605	4605	4605	0
50	20241017	183800	132921075	4605	4605	4605	4605	0
51	20241017	183700	132921075	4605	4605	4605	4605	0
52	20241017	183600	132921075	4605	4605	4605	4605	0
53	20241017	183500	132921075	4605	4605	4605	4605	0
54	20241017	183400	132921075	4605	4605	4605	4605	0
55	20241017	183300	132921075	4605	4605	4605	4605	0
56	20241017	183200	132921075	4605	4605	4605	4605	0
57	20241017	183100	132921075	4605	4605	4605	4605	0
58	20241017	183000	132921075	4605	4605	4605	4605	0
59	20241017	182900	132921075	4605	4605	4605	4605	0
60	20241017	182800	132921075	4605	4605	4605	4605	0
61	20241017	182700	132921075	4605	4605	4605	4605	0
62	20241017	182600	132921075	4605	4605	4605	4605	350
63	20241017	182500	132921075	4605	4605	4605	4605	0
64	20241017	182400	132921075	4605	4605	4605	4605	0
65	20241017	182300	132921075	4605	4605	4605	4605	0
66	20241017	182200	132921075	4605	4605	4605	4605	0
67	20241017	182100	132921075	4605	4605	4605	4605	0
68	20241017	182000	132921075	4605	4605	4605	4605	0
69	20241017	181900	132921075	4605	4605	4605	4605	0
70	20241017	181800	132921075	4605	4605	4605	4605	0
71	20241017	181700	132921075	4605	4605	4605	4605	0
72	20241017	181600	132921075	4605	4605	4605	4605	0
73	20241017	181500	132921075	4605	4605	4605	4605	0
74	20241017	181400	132921075	4605	4605	4605	4605	0
75	20241017	181300	132921075	4605	4605	4605	4605	0
76	20241017	181200	132921075	4605	4605	4605	4605	0
77	20241017	181100	132921075	4605	4605	4605	4605	0
78	20241017	181000	132921075	4605	4605	4605	4605	0
79	20241017	180900	132921075	4605	4605	4605	4605	0
80	20241017	180800	132921075	4605	4605	4605	4605	0
81	20241017	180700	132921075	4605	4605	4605	4605	0
82	20241017	180600	132921075	4605	4605	4605	4605	0
83	20241017	180500	132921075	4605	4605	4605	4605	0
84	20241017	180400	132921075	4605	4605	4605	4605	0
85	20241017	180300	132921075	4605	4605	4605	4605	0
86	20241017	180200	132921075	4605	4605	4605	4605	0
87	20241017	180100	132921075	4605	4605	4605	4605	0
88	20241017	180000	132921075	4605	4605	4605	4605	0
89	20241017	175900	132921075	4605	4605	4605	4605	0
90	20241017	175800	132921075	4605	4605	4605	4605	0
91	20241017	175700	132921075	4605	4605	4605	4605	0
92	20241017	175600	132921075	4605	4605	4605	4605	350
93	20241017	175500	132921075	4605	4605	4605	4605	0
94	20241017	175400	132921075	4605	4605	4605	4605	0
95	20241017	175300	132921075	4605	4605	4605	4605	0
96	20241017	175200	132921075	4605	4605	4605	4605	0
97	20241017	175100	132921075	4605	4605	4605	4605	0
98	20241017	175000	132921075	4605	4605	4605	4605	0
99	20241017	174900	132921075	4605	4605	4605	4605	0
100	20241017	174800	132921075	4605	4605	4605	4605	0
101	20241017	174700	132921075	4605	4605	4605	4605	0
102	20241017	174600	132921075	4605	4605	4605	4605	0
103	20241017	174500	132921075	4605	4605	4605	4605	0
104	20241017	174400	132921075	4605	4605	4605	4605	0
105	20241017	174300	132921075	4605	4605	4605	4605	0
106	20241017	174200	132921075	4605	4605	4605	4605	0
107	20241017	174100	132921075	4605	4605	4605	4605	0
108	20241017	174000	132921075	4605	4605	4605	4605	0
109	20241017	173900	132921075	4605	4605	4605	4605	0
110	20241017	173800	132921075	4605	4605	4605	4605	0
111	20241017	173700	132921075	4605	4605	4605	4605	0
112	20241017	173600	132921075	4605	4605	4605	4605	0
113	20241017	173500	132921075	4605	4605	4605	4605	0
114	20241017	173400	132921075	4605	4605	4605	4605	0
115	20241017	173300	132921075	4605	4605	4605	4605	0
116	20241017	173200	132921075	4605	4605	4605	4605	0
117	20241017	173100	132921075	4605	4605	4605	4605	0
118	20241017	173000	132921075	4605	4605	4605	4605	0
119	20241017	172900	132921075	4605	4605	4605	4605	0
120	20241017	172800	132921075	4605	4605	4605	4605	0
121	20241017	172700	132921075	4605	4605	4605	4605	0
122	20241017	172600	132921075	4605	4605	4605	4605	350
123	20241017	172500	132921075	4605	4605	4605	4605	0
124	20241017	172400	132921075	4605	4605	4605	4605	0
125	20241017	172300	132921075	4605	4605	4605	4605	0
126	20241017	172200	132921075	4605	4605	4605	4605	0
127	20241017	172100	132921075	4605	4605	4605	4605	0
128	20241017	172000	132921075	4605	4605	4605	4605	0
129	20241017	171900	132921075	4605	4605	4605	4605	0
130	20241017	171800	132921075	4605	4605	4605	4605	0
131	20241017	171700	132921075	4605	4605	4605	4605	0
132	20241017	171600	132921075	4605	4605	4605	4605	0
133	20241017	171500	132921075	4605	4605	4605	4605	0
134	20241017	171400	132921075	4605	4605	4605	4605	0
135	20241017	171300	132921075	4605	4605	4605	4605	0
136	20241017	171200	132921075	4605	4605	4605	4605	0
137	20241017	171100	132921075	4605	4605	4605	4605	0
138	20241017	171000	132921075	4605	4605	4605	4605	0
139	20241017	170900	132921075	4605	4605	4605	4605	0
140	20241017	170800	132921075	4605	4605	4605	4605	0
141	20241017	170700	132921075	4605	4605	4605	4605	0
142	20241017	170600	132921075	4605	4605	4605	4605	0
143	20241017	170500	132921075	4605	4605	4605	4605	0
144	20241017	170400	132921075	4605	4605	4605	4605	0
145	20241017	170300	132921075	4605	4605	4605	4605	0
146	20241017	170200	132921075	4605	4605	4605	4605	0
147	20241017	170100	132921075	4605	4605	4605	4605	0
148	20241017	170000	132921075	4605	4605	4605	4605	0
149	20241017	165900	132921075	4605	4605	4605	4605	0
150	20241017	165800	132921075	4605	4605	4605	4605	0
151	20241017	165700	132921075	4605	4605	4605	4605	0
152	20241017	165600	132921075	4605	4605	4605	4605	350
153	20241017	165500	132921075	4605	4605	4605	4605	0
154	20241017	165400	132921075	4605	4605	4605	4605	0
155	20241017	165300	132921075	4605	4605	4605	4605	0
156	20241017	165200	132921075	4605	4605	4605	4605	0
157	20241017	165100	132921075	4605	4605	4605	4605	0
158	20241017	165000	132921075	4605	4605	4605	4605	0
159	20241017	164900	132921075	4605	4605	4605	4605	0
160	20241017	164800	132921075	4605	4605	4605	4605	0
161	20241017	164700	132921075	4605	4605	4605	4605	0
162	20241017	164600	132921075	4605	4605	4605	4605	0
163	20241017	164500	132921075	4605	4605	4605	4605	0
164	20241017	164400	132921075	4605	4605	4605	4605	0
165	20241017	164300	132921075	4605	4605	4605	4605	0
166	20241017	164200	132921075	4605	4605	4605	4605	0
167	20241017	164100	132921075	4605	4605	4605	4605	0
168	20241017	164000	132921075	4605	4605	4605	4605	0
169	20241017	163900	132921075	4605	4605	4605	4605	0
170	20241017	163800	132921075	4605	4605	4605	4605	0
171	20241017	163700	132921075	4605	4605	4605	4605	0
172	20241017	163600	132921075	4605	4605	4605	4605	0
173	20241017	163500	132921075	4605	4605	4605	4605	0
174	20241017	163400	132921075	4605	4605	4605	4605	0
175	20241017	163300	132921075	4605	4605	4605	4605	0
176	20241017	163200	132921075	4605	4605	4605	4605	0
177	20241017	163100	132921075	4605	4605	4605	4605	0
178	20241017	163000	132921075	4605	4605	4605	4605	0
179	20241017	162900	132921075	4605	4605	4605	4605	0
180	20241017	162800	132921075	4605	4605	4605	4605	0
181	20241017	162700	132921075	4605	4605	4605	4605	0
182	20241017	162600	132921075	4605	4605	4605	4605	350
183	20241017	162500	132921075	4605	4605	4605	4605	0
184	20241017	162400	132921075	4605	4605	4605	4605	0
185	20241017	162300	132921075	4605	4605	4605	4605	0
186	20241017	162200	132921075	4605	4605	4605	4605	0
187	20241017	162100	132921075	4605	4605	4605	4605	0
188	20241017	162000	132921075	4605	4605	4605	4605	0
189	20241017	161900	132921075	4605	4605	4605	4605	0
190	20241017	161800	132921075	4605	4605	4605	4605	0
191	20241017	161700	132921075	4605	4605	4605	4605	0
192	20241017	161600	132921075	4605	4605	4605	4605	0
193	20241017	161500	132921075	4605	4605	4605	4605	0
194	20241017	161400	132921075	4605	4605	4605	4605	0
195	20241017	161300	132921075	4605	4605	4605	4605	0
196	20241017	161200	132921075	4605	4605	4605	4605	0
197	20241017	161100	132921075	4605	4605	4605	4605	0
198	20241017	161000	132921075	4605	4605	4605	4605	0
199	20241017	160900	132921075	4605	4605	4605	4605	0
200	20241017	160800	132921075	4605	4605	4605	4605	0
201	20241017	160700	132921075	4605	4605	4605	4605	0
202	20241017	160600	132921075	4605	4605	4605	4605	0
203	20241017	160500	132921075	4605	4605	4605	4605	0
204	20241017	160400	132921075	4605	4605	4605	4605	0
205	20241017	160300	132921075	4605	4605	4605	4605	0
206	20241017	160200	132921075	4605	4605	4605	4605	0
207	20241017	160100	132921075	4605	4605	4605	4605	0
208	20241017	160000	132921075	4605	4605	4605	4605	0
209	20241017	155900	132921075	4605	4605	4605	4605	0
210	20241017	155800	132921075	4605	4605	4605	4605	0
211	20241017	155700	132921075	4605	4605	4605	4605	0
212	20241017	155600	132921075	4605	4605	4605	4605	350
213	20241017	155500	132921075	4605	4605	4605	4605	0
214	20241017	155400	132921075	4605	4605	4605	4605	0
215	20241017	155300	132921075	4605	4605	4605	4605	0
216	20241017	155200	132921075	4605	4605	4605	4605	0
217	20241017	155100	132921075	4605	4605	4605	4605	0
218	20241017	155000	132921075	4605	4605	4605	4605	0
219	20241017	154900	132921075	4605	4605	4605	4605	0
220	20241017	154800	132921075	4605	4605	4605	4605	0
221	20241017	154700	132921075	4605	4605	4605	4605	0
222	20241017	154600	132921075	4605	4605	4605	4605	0
223	20241017	154500	132921075	4605	4605	4605	4605	0
224	20241017	154400	132921075	4605	4605	4605	4605	0
225	20241017	154300	132921075	4605	4605	4605	4605	0
226	20241017	154200	132921075	4605	4605	4605	4605	0
227	20241017	154100	132921075	4605	4605	4605	4605	0
228	20241017	154000	132921075	4605	4605	4605	4605	0
229	20241017	153900	132921075	4605	4605	4605	4605	0
230	20241017	153800	132921075	4605	4605	4605	4605	0
231	20241017	153700	132921075	4605	4605	4605	4605	0
232	20241017	153600	132921075	4605	4605	4605	4605	0
233	20241017	153500	132921075	4605	4605	4605	4605	0
234	20241017	153400	132921075	4605	4605	4605	4605	0
235	20241017	153300	132921075	4605	4605	4605	4605	0
236	20241017	153200	132921075	4605	4605	4605	4605	0
237	20241017	153100	132921075	4605	4605	4605	4605	0
238	20241017	153000	132921075	4605	4605	4605	4605	350
239	20241017	152900	131309325	4615	4615	4615	4615	0
240	20241017	152800	131309325	4615	4615	4615	4615	0
241	20241017	152700	131309325	4615	4615	4615	4615	0
242	20241017	152600	131309325	4615	4615	4615	4615	0
243	20241017	152500	131309325	4615	4615	4615	4615	0
244	20241017	152400	131309325	4615	4615	4615	4615	0
245	20241017	152300	131309325	4615	4615	4615	4615	0
246	20241017	152200	131309325	4615	4615	4615	4615	0
247	20241017	152100	131309325	4615	4615	4615	4615	0
248	20241017	152000	131309325	4615	4615	4615	4615	0
249	20241017	151900	131309325	4615	4610	4615	4610	71
250	20241017	151800	130982005	4615	4615	4615	4610	82
251	20241017	151700	130603800	4615	4610	4615	4610	86
252	20241017	151600	130207330	4615	4615	4615	4605	35
253	20241017	151500	130046115	4615	4615	4615	4615	7
254	20241017	151400	130013810	4615	4610	4615	4605	103
255	20241017	151300	129539335	4615	4625	4625	4615	51
256	20241017	151200	129303960	4625	4610	4625	4610	63
257	20241017	151100	129013500	4630	4630	4630	4610	204
258	20241017	151000	128072925	4615	4615	4630	4615	44
259	20241017	150900	127869850	4635	4635	4635	4635	0
260	20241017	150800	127869850	4635	4635	4635	4635	1
261	20241017	150700	127865215	4615	4615	4615	4615	63
262	20241017	150600	127574470	4635	4635	4635	4635	3
263	20241017	150500	127560565	4635	4635	4635	4635	2
264	20241017	150400	127551295	4605	4605	4605	4605	0
265	20241017	150300	127551295	4605	4615	4615	4605	623
266	20241017	150200	124679255	4615	4615	4615	4615	38
267	20241017	150100	124503885	4615	4630	4640	4615	284
268	20241017	150000	123190890	4640	4640	4640	4640	0
269	20241017	145900	123190890	4640	4640	4640	4640	1
270	20241017	145800	123186250	4630	4640	4640	4630	99
271	20241017	145700	122727850	4640	4640	4640	4640	251
272	20241017	145600	121563210	4635	4640	4640	4635	2
273	20241017	145500	121553935	4640	4640	4640	4640	0
274	20241017	145400	121553935	4640	4640	4640	4640	20
275	20241017	145300	121461135	4640	4640	4640	4640	0
276	20241017	145200	121461135	4640	4640	4640	4640	0
277	20241017	145100	121461135	4640	4640	4640	4640	0
278	20241017	145000	121461135	4640	4640	4640	4640	0
279	20241017	144900	121461135	4640	4640	4640	4640	0
280	20241017	144800	121461135	4640	4640	4640	4640	0
281	20241017	144700	121461135	4640	4640	4640	4640	0
282	20241017	144600	121461135	4640	4640	4640	4640	1
283	20241017	144500	121456495	4640	4640	4640	4640	1
284	20241017	144400	121451855	4640	4640	4640	4640	0
285	20241017	144300	121451855	4640	4640	4640	4640	0
286	20241017	144200	121451855	4640	4640	4640	4640	1
287	20241017	144100	121447215	4640	4640	4640	4640	0
288	20241017	144000	121447215	4640	4640	4640	4640	1
289	20241017	143900	121442575	4640	4640	4640	4640	10
290	20241017	143800	121396175	4640	4640	4640	4640	1
291	20241017	143700	121391535	4640	4640	4640	4640	0
292	20241017	143600	121391535	4640	4640	4640	4640	8
293	20241017	143500	121354415	4640	4640	4640	4640	1
294	20241017	143400	121349775	4640	4645	4645	4640	3
295	20241017	143300	121335850	4640	4640	4640	4640	53
296	20241017	143200	121089930	4640	4640	4640	4640	0
297	20241017	143100	121089930	4640	4640	4640	4640	0
298	20241017	143000	121089930	4640	4640	4640	4640	0
299	20241017	142900	121089930	4640	4640	4640	4640	0
300	20241017	142800	121089930	4640	4635	4640	4635	39
301	20241017	142700	120909160	4635	4635	4635	4635	0
302	20241017	142600	120909160	4635	4635	4635	4635	0
303	20241017	142500	120909160	4635	4635	4635	4635	0
304	20241017	142400	120909160	4635	4635	4635	4635	0
305	20241017	142300	120909160	4635	4635	4635	4635	0
306	20241017	142200	120909160	4635	4635	4635	4635	0
307	20241017	142100	120909160	4635	4635	4635	4635	11
308	20241017	142000	120858175	4635	4635	4635	4635	0
309	20241017	141900	120858175	4635	4635	4635	4635	0
310	20241017	141800	120858175	4635	4635	4635	4635	0
311	20241017	141700	120858175	4635	4635	4635	4635	0
312	20241017	141600	120858175	4635	4630	4635	4630	19
313	20241017	141500	120770195	4635	4635	4635	4635	0
314	20241017	141400	120770195	4635	4635	4635	4635	0
315	20241017	141300	120770195	4635	4635	4635	4635	0
316	20241017	141200	120770195	4635	4630	4635	4630	3
317	20241017	141100	120756295	4635	4635	4635	4635	0
318	20241017	141000	120756295	4635	4635	4635	4635	2
319	20241017	140900	120747025	4635	4635	4635	4635	3
320	20241017	140800	120733120	4630	4630	4635	4630	11
321	20241017	140700	120682180	4625	4625	4625	4625	27
322	20241017	140600	120557305	4625	4625	4625	4625	0
323	20241017	140500	120557305	4625	4625	4625	4625	0
324	20241017	140400	120557305	4625	4625	4625	4625	0
325	20241017	140300	120557305	4625	4625	4625	4625	31
326	20241017	140200	120413930	4635	4635	4635	4635	1
327	20241017	140100	120409295	4635	4635	4635	4635	1
328	20241017	140000	120404660	4630	4630	4630	4630	5
329	20241017	135900	120381510	4635	4635	4635	4635	0
330	20241017	135800	120381510	4635	4625	4635	4625	248
331	20241017	135700	119233270	4630	4630	4630	4630	0
332	20241017	135600	119233270	4630	4630	4630	4630	0
333	20241017	135500	119233270	4630	4630	4630	4630	0
334	20241017	135400	119233270	4630	4630	4630	4630	0
335	20241017	135300	119233270	4630	4630	4630	4630	24
336	20241017	135200	119122150	4640	4640	4640	4640	0
337	20241017	135100	119122150	4640	4640	4640	4640	0
338	20241017	135000	119122150	4640	4640	4640	4640	0
339	20241017	134900	119122150	4640	4640	4640	4640	0
340	20241017	134800	119122150	4640	4640	4640	4640	0
341	20241017	134700	119122150	4640	4640	4640	4640	0
342	20241017	134600	119122150	4640	4640	4640	4640	0
343	20241017	134500	119122150	4640	4640	4640	4640	0
344	20241017	134400	119122150	4640	4640	4640	4640	0
345	20241017	134300	119122150	4640	4640	4640	4640	0
346	20241017	134200	119122150	4640	4640	4640	4640	0
347	20241017	134100	119122150	4640	4640	4640	4640	0
348	20241017	134000	119122150	4640	4640	4640	4640	0
349	20241017	133900	119122150	4640	4640	4640	4640	0
350	20241017	133800	119122150	4640	4640	4640	4640	0
351	20241017	133700	119122150	4640	4640	4640	4640	0
352	20241017	133600	119122150	4640	4640	4640	4640	0
353	20241017	133500	119122150	4640	4630	4640	4630	26
354	20241017	133400	119001760	4640	4640	4640	4640	0
355	20241017	133300	119001760	4640	4640	4640	4640	201
356	20241017	133200	118069120	4650	4650	4650	4650	0
357	20241017	133100	118069120	4650	4650	4650	4650	0
358	20241017	133000	118069120	4650	4630	4650	4630	46
359	20241017	132900	117856100	4630	4630	4630	4630	41
360	20241017	132800	117666270	4645	4645	4645	4645	0
361	20241017	132700	117666270	4645	4640	4645	4640	22
362	20241017	132600	117564085	4650	4630	4650	4630	4
363	20241017	132500	117545540	4630	4630	4630	4630	4
364	20241017	132400	117527020	4630	4660	4660	4615	288
365	20241017	132300	116195070	4695	4650	4695	4650	1306
366	20241017	132200	110074115	4675	4650	4675	4650	502
367	20241017	132100	107729340	4670	4625	4675	4625	604
368	20241017	132000	104914555	4650	4620	4650	4620	1004
369	20241017	131900	100253485	4625	4620	4625	4620	2
370	20241017	131800	100244240	4625	4620	4625	4620	4
371	20241017	131700	100225750	4610	4610	4610	4610	35
372	20241017	131600	100064400	4615	4615	4615	4615	8
373	20241017	131500	100027480	4620	4620	4620	4620	0
374	20241017	131400	100027480	4620	4620	4620	4620	6
375	20241017	131300	99999760	4610	4610	4610	4610	26
376	20241017	131200	99879900	4610	4610	4610	4610	0
377	20241017	131100	99879900	4610	4610	4610	4610	0
378	20241017	131000	99879900	4610	4610	4610	4610	35
379	20241017	130900	99718550	4610	4610	4610	4610	0
380	20241017	130800	99718550	4610	4620	4620	4610	202
381	20241017	130700	98786960	4650	4650	4650	4650	0
382	20241017	130600	98786960	4650	4650	4650	4650	0
383	20241017	130500	98786960	4650	4630	4650	4630	2
384	20241017	130400	98777680	4620	4620	4620	4620	34
385	20241017	130300	98620600	4650	4625	4650	4625	1600
386	20241017	130200	91206030	4625	4625	4625	4625	4
387	20241017	130100	91187530	4625	4625	4625	4625	0
388	20241017	130000	91187530	4625	4625	4625	4625	20
389	20241017	125900	91095030	4625	4625	4625	4625	0
390	20241017	125800	91095030	4625	4625	4625	4625	0
391	20241017	125700	91095030	4625	4625	4625	4625	0
392	20241017	125600	91095030	4625	4625	4625	4625	4
393	20241017	125500	91076530	4620	4620	4620	4620	0
394	20241017	125400	91076530	4620	4620	4620	4620	0
395	20241017	125300	91076530	4620	4620	4620	4620	0
396	20241017	125200	91076530	4620	4620	4620	4620	1
397	20241017	125100	91071910	4610	4610	4610	4610	35
398	20241017	125000	90910560	4625	4625	4625	4625	0
399	20241017	124900	90910560	4625	4625	4625	4625	0
400	20241017	124800	90910560	4625	4625	4625	4625	0
401	20241017	124700	90910560	4625	4620	4625	4620	8
402	20241017	124600	90873595	4625	4625	4625	4625	0
403	20241017	124500	90873595	4625	4625	4625	4625	0
404	20241017	124400	90873595	4625	4625	4625	4625	0
405	20241017	124300	90873595	4625	4625	4625	4625	0
406	20241017	124200	90873595	4625	4625	4625	4625	17
407	20241017	124100	90794970	4625	4625	4625	4625	0
408	20241017	124000	90794970	4625	4625	4625	4625	0
409	20241017	123900	90794970	4625	4625	4625	4625	13
410	20241017	123800	90734845	4625	4625	4625	4625	0
411	20241017	123700	90734845	4625	4620	4625	4620	3
412	20241017	123600	90720980	4625	4625	4625	4625	0
413	20241017	123500	90720980	4625	4625	4625	4625	1
414	20241017	123400	90716355	4620	4620	4620	4620	2
415	20241017	123300	90707115	4625	4625	4625	4625	0
416	20241017	123200	90707115	4625	4625	4625	4625	17
417	20241017	123100	90628490	4625	4625	4625	4625	2
418	20241017	123000	90619240	4625	4625	4625	4625	0
419	20241017	122900	90619240	4625	4625	4625	4625	0
420	20241017	122800	90619240	4625	4625	4625	4625	1
421	20241017	122700	90614615	4625	4625	4625	4625	0
422	20241017	122600	90614615	4625	4625	4625	4625	2
423	20241017	122500	90605365	4620	4620	4620	4620	0
424	20241017	122400	90605365	4620	4620	4620	4620	0
425	20241017	122300	90605365	4620	4620	4620	4620	0
426	20241017	122200	90605365	4620	4620	4620	4620	1
427	20241017	122100	90600745	4610	4610	4610	4610	36
428	20241017	122000	90434785	4620	4620	4620	4620	2
429	20241017	121900	90425545	4620	4620	4620	4620	0
430	20241017	121800	90425545	4620	4620	4620	4620	3
431	20241017	121700	90411685	4620	4620	4620	4620	3
432	20241017	121600	90397825	4620	4615	4625	4615	14
433	20241017	121500	90333190	4625	4615	4625	4615	11
434	20241017	121400	90282415	4625	4625	4625	4625	0
435	20241017	121300	90282415	4625	4620	4625	4615	30
436	20241017	121200	90143860	4630	4630	4630	4630	0
437	20241017	121100	90143860	4630	4630	4630	4630	0
438	20241017	121000	90143860	4630	4630	4630	4630	0
439	20241017	120900	90143860	4630	4630	4630	4630	0
440	20241017	120800	90143860	4630	4630	4630	4630	216
441	20241017	120700	89143780	4620	4620	4620	4620	1
442	20241017	120600	89139160	4620	4620	4620	4620	1
443	20241017	120500	89134540	4620	4620	4620	4620	28
444	20241017	120400	89005180	4630	4630	4630	4630	0
445	20241017	120300	89005180	4630	4630	4630	4630	0
446	20241017	120200	89005180	4630	4630	4630	4630	0
447	20241017	120100	89005180	4630	4630	4630	4630	0
448	20241017	120000	89005180	4630	4630	4630	4630	0
449	20241017	115900	89005180	4630	4630	4630	4630	0
450	20241017	115800	89005180	4630	4630	4630	4630	0
451	20241017	115700	89005180	4630	4630	4630	4630	0
452	20241017	115600	89005180	4630	4630	4630	4630	0
453	20241017	115500	89005180	4630	4620	4630	4620	3
454	20241017	115400	88991310	4630	4630	4630	4630	0
455	20241017	115300	88991310	4630	4630	4630	4630	0
456	20241017	115200	88991310	4630	4630	4630	4630	0
457	20241017	115100	88991310	4630	4630	4630	4630	0
458	20241017	115000	88991310	4630	4630	4630	4630	0
459	20241017	114900	88991310	4630	4630	4630	4630	0
460	20241017	114800	88991310	4630	4630	4630	4630	0
461	20241017	114700	88991310	4630	4630	4630	4630	2
462	20241017	114600	88982050	4620	4620	4620	4620	38
463	20241017	114500	88806490	4615	4620	4620	4615	24
464	20241017	114400	88695725	4625	4625	4625	4625	2
465	20241017	114300	88686475	4635	4635	4635	4635	0
466	20241017	114200	88686475	4635	4635	4635	4635	0
467	20241017	114100	88686475	4635	4635	4635	4635	0
468	20241017	114000	88686475	4635	4635	4635	4635	0
469	20241017	113900	88686475	4635	4635	4635	4635	0
470	20241017	113800	88686475	4635	4635	4635	4635	0
471	20241017	113700	88686475	4635	4635	4635	4635	1
472	20241017	113600	88681840	4630	4630	4630	4630	0
473	20241017	113500	88681840	4630	4630	4630	4630	0
474	20241017	113400	88681840	4630	4630	4630	4630	0
475	20241017	113300	88681840	4630	4630	4630	4630	0
476	20241017	113200	88681840	4630	4630	4630	4630	0
477	20241017	113100	88681840	4630	4630	4630	4630	0
478	20241017	113000	88681840	4630	4630	4630	4630	0
479	20241017	112900	88681840	4630	4630	4630	4630	0
480	20241017	112800	88681840	4630	4630	4630	4630	0
481	20241017	112700	88681840	4630	4630	4630	4630	1
482	20241017	112600	88677210	4625	4625	4625	4625	0
483	20241017	112500	88677210	4625	4625	4625	4625	26
484	20241017	112400	88556960	4620	4620	4625	4620	68
485	20241017	112300	88242795	4620	4615	4620	4615	42
486	20241017	112200	88048800	4615	4615	4615	4615	0
487	20241017	112100	88048800	4615	4615	4615	4615	235
488	20241017	112000	86964275	4615	4615	4615	4615	0
489	20241017	111900	86964275	4615	4615	4615	4615	169
490	20241017	111800	86184340	4625	4625	4625	4625	1
491	20241017	111700	86179715	4620	4620	4620	4620	0
492	20241017	111600	86179715	4620	4620	4620	4620	0
493	20241017	111500	86179715	4620	4625	4625	4620	2500
494	20241017	111400	74627145	4625	4625	4625	4625	125
495	20241017	111300	74049020	4630	4630	4630	4630	0
496	20241017	111200	74049020	4630	4630	4630	4630	0
497	20241017	111100	74049020	4630	4630	4630	4630	0
498	20241017	111000	74049020	4630	4630	4630	4630	0
499	20241017	110900	74049020	4630	4630	4630	4630	1
500	20241017	110800	74044390	4635	4635	4635	4635	1
501	20241017	110700	74039755	4625	4625	4625	4625	0
502	20241017	110600	74039755	4625	4625	4625	4625	0
503	20241017	110500	74039755	4625	4625	4625	4625	0
504	20241017	110400	74039755	4625	4625	4635	4625	93
505	20241017	110300	73609210	4625	4625	4625	4625	50
506	20241017	110200	73377960	4635	4635	4635	4635	0
507	20241017	110100	73377960	4635	4635	4635	4635	0
508	20241017	110000	73377960	4635	4635	4635	4635	0
509	20241017	105900	73377960	4635	4635	4635	4635	0
510	20241017	105800	73377960	4635	4635	4635	4635	0
511	20241017	105700	73377960	4635	4635	4635	4635	0
512	20241017	105600	73377960	4635	4635	4635	4635	0
513	20241017	105500	73377960	4635	4635	4635	4635	1
514	20241017	105400	73373325	4625	4625	4625	4625	0
515	20241017	105300	73373325	4625	4625	4625	4625	0
516	20241017	105200	73373325	4625	4625	4625	4625	33
517	20241017	105100	73220700	4640	4640	4640	4640	0
518	20241017	105000	73220700	4640	4640	4640	4640	0
519	20241017	104900	73220700	4640	4640	4640	4640	0
520	20241017	104800	73220700	4640	4635	4640	4635	2
521	20241017	104700	73211425	4625	4625	4625	4625	97
522	20241017	104600	72762800	4625	4625	4625	4625	0
523	20241017	104500	72762800	4625	4625	4625	4625	0
524	20241017	104400	72762800	4625	4625	4625	4625	0
525	20241017	104300	72762800	4625	4625	4625	4625	32
526	20241017	104200	72614800	4635	4635	4635	4635	1
527	20241017	104100	72610165	4625	4625	4625	4625	0
528	20241017	104000	72610165	4625	4625	4625	4625	0
529	20241017	103900	72610165	4625	4625	4625	4625	0
530	20241017	103800	72610165	4625	4625	4625	4625	0
531	20241017	103700	72610165	4625	4625	4625	4625	34
532	20241017	103600	72452915	4640	4640	4640	4640	0
533	20241017	103500	72452915	4640	4640	4640	4640	0
534	20241017	103400	72452915	4640	4640	4640	4640	0
535	20241017	103300	72452915	4640	4640	4640	4640	0
536	20241017	103200	72452915	4640	4635	4640	4635	2
537	20241017	103100	72443640	4625	4625	4625	4625	0
538	20241017	103000	72443640	4625	4625	4625	4625	36
539	20241017	102900	72277140	4640	4640	4640	4640	0
540	20241017	102800	72277140	4640	4640	4640	4640	0
541	20241017	102700	72277140	4640	4640	4640	4640	0
542	20241017	102600	72277140	4640	4635	4640	4635	2
543	20241017	102500	72267865	4625	4625	4625	4625	0
544	20241017	102400	72267865	4625	4655	4655	4625	942
545	20241017	102300	67894095	4645	4650	4650	4645	1006
546	20241017	102200	63216375	4660	4660	4660	4660	0
547	20241017	102100	63216375	4660	4660	4660	4660	0
548	20241017	102000	63216375	4660	4660	4660	4660	1
549	20241017	101900	63211715	4650	4650	4650	4650	15
550	20241017	101800	63141965	4660	4660	4660	4660	0
551	20241017	101700	63141965	4660	4660	4660	4660	0
552	20241017	101600	63141965	4660	4655	4660	4655	10
553	20241017	101500	63095385	4650	4650	4650	4650	0
554	20241017	101400	63095385	4650	4650	4650	4650	123
555	20241017	101300	62523435	4650	4650	4650	4650	1
556	20241017	101200	62518785	4640	4640	4640	4640	1
557	20241017	101100	62514145	4640	4640	4640	4640	0
558	20241017	101000	62514145	4640	4640	4640	4640	1
559	20241017	100900	62509505	4650	4650	4650	4650	0
560	20241017	100800	62509505	4650	4640	4650	4640	2
561	20241017	100700	62500215	4650	4650	4650	4650	0
562	20241017	100600	62500215	4650	4640	4650	4630	3
563	20241017	100500	62486295	4640	4640	4640	4640	31
564	20241017	100400	62342455	4640	4640	4640	4640	0
565	20241017	100300	62342455	4640	4640	4640	4640	1
566	20241017	100200	62337815	4640	4640	4640	4640	0
567	20241017	100100	62337815	4640	4640	4640	4640	0
568	20241017	100000	62337815	4640	4635	4640	4635	64
569	20241017	095900	62041165	4650	4650	4650	4650	0
570	20241017	095800	62041165	4650	4635	4650	4635	210
571	20241017	095700	61066085	4625	4625	4625	4625	0
572	20241017	095600	61066085	4625	4625	4625	4625	0
573	20241017	095500	61066085	4625	4625	4625	4625	0
574	20241017	095400	61066085	4625	4625	4625	4625	0
575	20241017	095300	61066085	4625	4625	4625	4625	29
576	20241017	095200	60931960	4630	4630	4630	4630	1
577	20241017	095100	60927330	4620	4630	4630	4620	487
578	20241017	095000	58672830	4640	4640	4640	4640	0
579	20241017	094900	58672830	4640	4640	4640	4640	0
580	20241017	094800	58672830	4640	4640	4640	4640	0
581	20241017	094700	58672830	4640	4640	4640	4640	0
582	20241017	094600	58672830	4640	4640	4640	4640	1
583	20241017	094500	58668190	4630	4630	4630	4630	0
584	20241017	094400	58668190	4630	4630	4630	4630	25
585	20241017	094300	58552440	4640	4640	4640	4640	0
586	20241017	094200	58552440	4640	4640	4640	4640	1
587	20241017	094100	58547800	4640	4640	4640	4640	0
588	20241017	094000	58547800	4640	4640	4640	4640	5
589	20241017	093900	58524600	4640	4640	4650	4640	1011
590	20241017	093800	53826625	4640	4640	4640	4640	259
591	20241017	093700	52624865	4645	4645	4645	4645	0
592	20241017	093600	52624865	4645	4645	4645	4645	0
593	20241017	093500	52624865	4645	4640	4645	4640	2
594	20241017	093400	52615580	4630	4630	4630	4630	0
595	20241017	093300	52615580	4630	4630	4630	4630	83
596	20241017	093200	52231290	4645	4630	4645	4630	44
597	20241017	093100	52027355	4640	4640	4640	4640	10
598	20241017	093000	51980955	4630	4630	4630	4630	0
599	20241017	092900	51980955	4630	4630	4630	4630	660
600	20241017	092800	48925155	4630	4630	4630	4630	0
601	20241017	092700	48925155	4630	4630	4630	4630	0
602	20241017	092600	48925155	4630	4620	4630	4620	11
603	20241017	092500	48874325	4630	4625	4630	4625	2
604	20241017	092400	48865070	4625	4620	4625	4620	24
605	20241017	092300	48754185	4625	4625	4625	4625	0
606	20241017	092200	48754185	4625	4625	4625	4625	1
607	20241017	092100	48749560	4620	4630	4630	4620	240
608	20241017	092000	47640740	4620	4625	4625	4620	101
609	20241017	091900	47173620	4625	4625	4625	4625	0
610	20241017	091800	47173620	4625	4625	4625	4625	0
611	20241017	091700	47173620	4625	4625	4625	4625	0
612	20241017	091600	47173620	4625	4625	4625	4625	1
613	20241017	091500	47168995	4625	4615	4625	4615	37
614	20241017	091400	46998220	4625	4625	4625	4625	1
615	20241017	091300	46993595	4615	4625	4625	4615	44
616	20241017	091200	46790525	4615	4620	4620	4615	73
617	20241017	091100	46453610	4630	4655	4665	4625	1590
618	20241017	091000	39083365	4680	4680	4680	4680	0
619	20241017	090900	39083365	4680	4680	4680	4680	0
620	20241017	090800	39083365	4680	4665	4680	4665	24
621	20241017	090700	38971180	4660	4660	4660	4660	0
622	20241017	090600	38971180	4660	4660	4660	4660	0
623	20241017	090500	38971180	4660	4670	4680	4635	4641
624	20241017	090400	17282605	4670	4670	4670	4670	0
625	20241017	090300	17282605	4670	4655	4680	4635	1386
626	20241017	090200	10813535	4660	4615	4660	4615	2250
627	20241017	090100	368280	4610	4610	4610	4610	23
628	20241017	090000	262250	4610	4600	4610	4580	57