KissMeData/072130/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195100	525587870	4655	4655	4655	4655	3888
3	20241015	195000	525587870	4655	4655	4655	4655	0
4	20241015	194900	525587870	4655	4655	4655	4655	0
5	20241015	194800	525587870	4655	4655	4655	4655	0
6	20241015	194700	525587870	4655	4655	4655	4655	0
7	20241015	194600	525587870	4655	4655	4655	4655	0
8	20241015	194500	525587870	4655	4655	4655	4655	0
9	20241015	194400	525587870	4655	4655	4655	4655	0
10	20241015	194300	525587870	4655	4655	4655	4655	0
11	20241015	194200	525587870	4655	4655	4655	4655	0
12	20241015	194100	525587870	4655	4655	4655	4655	0
13	20241015	194000	525587870	4655	4655	4655	4655	0
14	20241015	193900	525587870	4655	4655	4655	4655	0
15	20241015	193800	525587870	4655	4655	4655	4655	0
16	20241015	193700	525587870	4655	4655	4655	4655	0
17	20241015	193600	525587870	4655	4655	4655	4655	0
18	20241015	193500	525587870	4655	4655	4655	4655	0
19	20241015	193400	525587870	4655	4655	4655	4655	0
20	20241015	193300	525587870	4655	4655	4655	4655	0
21	20241015	193200	525587870	4655	4655	4655	4655	0
22	20241015	193100	525587870	4655	4655	4655	4655	0
23	20241015	193000	525587870	4655	4655	4655	4655	0
24	20241015	192900	525587870	4655	4655	4655	4655	0
25	20241015	192800	525587870	4655	4655	4655	4655	0
26	20241015	192700	525587870	4655	4655	4655	4655	0
27	20241015	192600	525587870	4655	4655	4655	4655	0
28	20241015	192500	525587870	4655	4655	4655	4655	0
29	20241015	192400	525587870	4655	4655	4655	4655	0
30	20241015	192300	525587870	4655	4655	4655	4655	0
31	20241015	192200	525587870	4655	4655	4655	4655	0
32	20241015	192100	525587870	4655	4655	4655	4655	3888
33	20241015	192000	525587870	4655	4655	4655	4655	0
34	20241015	191900	525587870	4655	4655	4655	4655	0
35	20241015	191800	525587870	4655	4655	4655	4655	0
36	20241015	191700	525587870	4655	4655	4655	4655	0
37	20241015	191600	525587870	4655	4655	4655	4655	0
38	20241015	191500	525587870	4655	4655	4655	4655	0
39	20241015	191400	525587870	4655	4655	4655	4655	0
40	20241015	191300	525587870	4655	4655	4655	4655	0
41	20241015	191200	525587870	4655	4655	4655	4655	0
42	20241015	191100	525587870	4655	4655	4655	4655	0
43	20241015	191000	525587870	4655	4655	4655	4655	0
44	20241015	190900	525587870	4655	4655	4655	4655	0
45	20241015	190800	525587870	4655	4655	4655	4655	0
46	20241015	190700	525587870	4655	4655	4655	4655	0
47	20241015	190600	525587870	4655	4655	4655	4655	0
48	20241015	190500	525587870	4655	4655	4655	4655	0
49	20241015	190400	525587870	4655	4655	4655	4655	0
50	20241015	190300	525587870	4655	4655	4655	4655	0
51	20241015	190200	525587870	4655	4655	4655	4655	0
52	20241015	190100	525587870	4655	4655	4655	4655	0
53	20241015	190000	525587870	4655	4655	4655	4655	0
54	20241015	185900	525587870	4655	4655	4655	4655	0
55	20241015	185800	525587870	4655	4655	4655	4655	0
56	20241015	185700	525587870	4655	4655	4655	4655	0
57	20241015	185600	525587870	4655	4655	4655	4655	0
58	20241015	185500	525587870	4655	4655	4655	4655	0
59	20241015	185400	525587870	4655	4655	4655	4655	0
60	20241015	185300	525587870	4655	4655	4655	4655	0
61	20241015	185200	525587870	4655	4655	4655	4655	0
62	20241015	185100	525587870	4655	4655	4655	4655	3888
63	20241015	185000	525587870	4655	4655	4655	4655	0
64	20241015	184900	525587870	4655	4655	4655	4655	0
65	20241015	184800	525587870	4655	4655	4655	4655	0
66	20241015	184700	525587870	4655	4655	4655	4655	0
67	20241015	184600	525587870	4655	4655	4655	4655	0
68	20241015	184500	525587870	4655	4655	4655	4655	0
69	20241015	184400	525587870	4655	4655	4655	4655	0
70	20241015	184300	525587870	4655	4655	4655	4655	0
71	20241015	184200	525587870	4655	4655	4655	4655	0
72	20241015	184100	525587870	4655	4655	4655	4655	0
73	20241015	184000	525587870	4655	4655	4655	4655	0
74	20241015	183900	525587870	4655	4655	4655	4655	0
75	20241015	183800	525587870	4655	4655	4655	4655	0
76	20241015	183700	525587870	4655	4655	4655	4655	0
77	20241015	183600	525587870	4655	4655	4655	4655	0
78	20241015	183500	525587870	4655	4655	4655	4655	0
79	20241015	183400	525587870	4655	4655	4655	4655	0
80	20241015	183300	525587870	4655	4655	4655	4655	0
81	20241015	183200	525587870	4655	4655	4655	4655	0
82	20241015	183100	525587870	4655	4655	4655	4655	0
83	20241015	183000	525587870	4655	4655	4655	4655	0
84	20241015	182900	525587870	4655	4655	4655	4655	0
85	20241015	182800	525587870	4655	4655	4655	4655	0
86	20241015	182700	525587870	4655	4655	4655	4655	0
87	20241015	182600	525587870	4655	4655	4655	4655	0
88	20241015	182500	525587870	4655	4655	4655	4655	0
89	20241015	182400	525587870	4655	4655	4655	4655	0
90	20241015	182300	525587870	4655	4655	4655	4655	0
91	20241015	182200	525587870	4655	4655	4655	4655	0
92	20241015	182100	525587870	4655	4655	4655	4655	3888
93	20241015	182000	525587870	4655	4655	4655	4655	0
94	20241015	181900	525587870	4655	4655	4655	4655	0
95	20241015	181800	525587870	4655	4655	4655	4655	0
96	20241015	181700	525587870	4655	4655	4655	4655	0
97	20241015	181600	525587870	4655	4655	4655	4655	0
98	20241015	181500	525587870	4655	4655	4655	4655	0
99	20241015	181400	525587870	4655	4655	4655	4655	0
100	20241015	181300	525587870	4655	4655	4655	4655	0
101	20241015	181200	525587870	4655	4655	4655	4655	0
102	20241015	181100	525587870	4655	4655	4655	4655	0
103	20241015	181000	525587870	4655	4655	4655	4655	0
104	20241015	180900	525587870	4655	4655	4655	4655	0
105	20241015	180800	525587870	4655	4655	4655	4655	0
106	20241015	180700	525587870	4655	4655	4655	4655	0
107	20241015	180600	525587870	4655	4655	4655	4655	0
108	20241015	180500	525587870	4655	4655	4655	4655	0
109	20241015	180400	525587870	4655	4655	4655	4655	0
110	20241015	180300	525587870	4655	4655	4655	4655	0
111	20241015	180200	525587870	4655	4655	4655	4655	0
112	20241015	180100	525587870	4655	4655	4655	4655	0
113	20241015	180000	525587870	4655	4655	4655	4655	0
114	20241015	175900	525587870	4655	4655	4655	4655	0
115	20241015	175800	525587870	4655	4655	4655	4655	0
116	20241015	175700	525587870	4655	4655	4655	4655	0
117	20241015	175600	525587870	4655	4655	4655	4655	0
118	20241015	175500	525587870	4655	4655	4655	4655	0
119	20241015	175400	525587870	4655	4655	4655	4655	0
120	20241015	175300	525587870	4655	4655	4655	4655	0
121	20241015	175200	525587870	4655	4655	4655	4655	0
122	20241015	175100	525587870	4655	4655	4655	4655	3888
123	20241015	175000	525587870	4655	4655	4655	4655	0
124	20241015	174900	525587870	4655	4655	4655	4655	0
125	20241015	174800	525587870	4655	4655	4655	4655	0
126	20241015	174700	525587870	4655	4655	4655	4655	0
127	20241015	174600	525587870	4655	4655	4655	4655	0
128	20241015	174500	525587870	4655	4655	4655	4655	0
129	20241015	174400	525587870	4655	4655	4655	4655	0
130	20241015	174300	525587870	4655	4655	4655	4655	0
131	20241015	174200	525587870	4655	4655	4655	4655	0
132	20241015	174100	525587870	4655	4655	4655	4655	0
133	20241015	174000	525587870	4655	4655	4655	4655	0
134	20241015	173900	525587870	4655	4655	4655	4655	0
135	20241015	173800	525587870	4655	4655	4655	4655	0
136	20241015	173700	525587870	4655	4655	4655	4655	0
137	20241015	173600	525587870	4655	4655	4655	4655	0
138	20241015	173500	525587870	4655	4655	4655	4655	0
139	20241015	173400	525587870	4655	4655	4655	4655	0
140	20241015	173300	525587870	4655	4655	4655	4655	0
141	20241015	173200	525587870	4655	4655	4655	4655	0
142	20241015	173100	525587870	4655	4655	4655	4655	0
143	20241015	173000	525587870	4655	4655	4655	4655	0
144	20241015	172900	525587870	4655	4655	4655	4655	0
145	20241015	172800	525587870	4655	4655	4655	4655	0
146	20241015	172700	525587870	4655	4655	4655	4655	0
147	20241015	172600	525587870	4655	4655	4655	4655	0
148	20241015	172500	525587870	4655	4655	4655	4655	0
149	20241015	172400	525587870	4655	4655	4655	4655	0
150	20241015	172300	525587870	4655	4655	4655	4655	0
151	20241015	172200	525587870	4655	4655	4655	4655	0
152	20241015	172100	525587870	4655	4655	4655	4655	3888
153	20241015	172000	525587870	4655	4655	4655	4655	0
154	20241015	171900	525587870	4655	4655	4655	4655	0
155	20241015	171800	525587870	4655	4655	4655	4655	0
156	20241015	171700	525587870	4655	4655	4655	4655	0
157	20241015	171600	525587870	4655	4655	4655	4655	0
158	20241015	171500	525587870	4655	4655	4655	4655	0
159	20241015	171400	525587870	4655	4655	4655	4655	0
160	20241015	171300	525587870	4655	4655	4655	4655	0
161	20241015	171200	525587870	4655	4655	4655	4655	0
162	20241015	171100	525587870	4655	4655	4655	4655	0
163	20241015	171000	525587870	4655	4655	4655	4655	0
164	20241015	170900	525587870	4655	4655	4655	4655	0
165	20241015	170800	525587870	4655	4655	4655	4655	0
166	20241015	170700	525587870	4655	4655	4655	4655	0
167	20241015	170600	525587870	4655	4655	4655	4655	0
168	20241015	170500	525587870	4655	4655	4655	4655	0
169	20241015	170400	525587870	4655	4655	4655	4655	0
170	20241015	170300	525587870	4655	4655	4655	4655	0
171	20241015	170200	525587870	4655	4655	4655	4655	0
172	20241015	170100	525587870	4655	4655	4655	4655	0
173	20241015	170000	525587870	4655	4655	4655	4655	0
174	20241015	165900	525587870	4655	4655	4655	4655	0
175	20241015	165800	525587870	4655	4655	4655	4655	0
176	20241015	165700	525587870	4655	4655	4655	4655	0
177	20241015	165600	525587870	4655	4655	4655	4655	0
178	20241015	165500	525587870	4655	4655	4655	4655	0
179	20241015	165400	525587870	4655	4655	4655	4655	0
180	20241015	165300	525587870	4655	4655	4655	4655	0
181	20241015	165200	525587870	4655	4655	4655	4655	0
182	20241015	165100	525587870	4655	4655	4655	4655	3888
183	20241015	165000	525587870	4655	4655	4655	4655	0
184	20241015	164900	525587870	4655	4655	4655	4655	0
185	20241015	164800	525587870	4655	4655	4655	4655	0
186	20241015	164700	525587870	4655	4655	4655	4655	0
187	20241015	164600	525587870	4655	4655	4655	4655	0
188	20241015	164500	525587870	4655	4655	4655	4655	0
189	20241015	164400	525587870	4655	4655	4655	4655	0
190	20241015	164300	525587870	4655	4655	4655	4655	0
191	20241015	164200	525587870	4655	4655	4655	4655	0
192	20241015	164100	525587870	4655	4655	4655	4655	0
193	20241015	164000	525587870	4655	4655	4655	4655	0
194	20241015	163900	525587870	4655	4655	4655	4655	0
195	20241015	163800	525587870	4655	4655	4655	4655	0
196	20241015	163700	525587870	4655	4655	4655	4655	0
197	20241015	163600	525587870	4655	4655	4655	4655	0
198	20241015	163500	525587870	4655	4655	4655	4655	0
199	20241015	163400	525587870	4655	4655	4655	4655	0
200	20241015	163300	525587870	4655	4655	4655	4655	0
201	20241015	163200	525587870	4655	4655	4655	4655	0
202	20241015	163100	525587870	4655	4655	4655	4655	0
203	20241015	163000	525587870	4655	4655	4655	4655	0
204	20241015	162900	525587870	4655	4655	4655	4655	0
205	20241015	162800	525587870	4655	4655	4655	4655	0
206	20241015	162700	525587870	4655	4655	4655	4655	0
207	20241015	162600	525587870	4655	4655	4655	4655	0
208	20241015	162500	525587870	4655	4655	4655	4655	0
209	20241015	162400	525587870	4655	4655	4655	4655	0
210	20241015	162300	525587870	4655	4655	4655	4655	0
211	20241015	162200	525587870	4655	4655	4655	4655	0
212	20241015	162100	525587870	4655	4655	4655	4655	3888
213	20241015	162000	525587870	4655	4655	4655	4655	0
214	20241015	161900	525587870	4655	4655	4655	4655	0
215	20241015	161800	525587870	4655	4655	4655	4655	0
216	20241015	161700	525587870	4655	4655	4655	4655	0
217	20241015	161600	525587870	4655	4655	4655	4655	0
218	20241015	161500	525587870	4655	4655	4655	4655	0
219	20241015	161400	525587870	4655	4655	4655	4655	0
220	20241015	161300	525587870	4655	4655	4655	4655	0
221	20241015	161200	525587870	4655	4655	4655	4655	0
222	20241015	161100	525587870	4655	4655	4655	4655	0
223	20241015	161000	525587870	4655	4655	4655	4655	0
224	20241015	160900	525587870	4655	4655	4655	4655	0
225	20241015	160800	525587870	4655	4655	4655	4655	0
226	20241015	160700	525587870	4655	4655	4655	4655	0
227	20241015	160600	525587870	4655	4655	4655	4655	0
228	20241015	160500	525587870	4655	4655	4655	4655	0
229	20241015	160400	525587870	4655	4655	4655	4655	0
230	20241015	160300	525587870	4655	4655	4655	4655	0
231	20241015	160200	525587870	4655	4655	4655	4655	0
232	20241015	160100	525587870	4655	4655	4655	4655	0
233	20241015	160000	525587870	4655	4655	4655	4655	0
234	20241015	155900	525587870	4655	4655	4655	4655	0
235	20241015	155800	525587870	4655	4655	4655	4655	0
236	20241015	155700	525587870	4655	4655	4655	4655	0
237	20241015	155600	525587870	4655	4655	4655	4655	0
238	20241015	155500	525587870	4655	4655	4655	4655	0
239	20241015	155400	525587870	4655	4655	4655	4655	0
240	20241015	155300	525587870	4655	4655	4655	4655	0
241	20241015	155200	525587870	4655	4655	4655	4655	0
242	20241015	155100	525587870	4655	4655	4655	4655	3888
243	20241015	155000	525587870	4655	4655	4655	4655	0
244	20241015	154900	525587870	4655	4655	4655	4655	0
245	20241015	154800	525587870	4655	4655	4655	4655	0
246	20241015	154700	525587870	4655	4655	4655	4655	0
247	20241015	154600	525587870	4655	4655	4655	4655	0
248	20241015	154500	525587870	4655	4655	4655	4655	0
249	20241015	154400	525587870	4655	4655	4655	4655	0
250	20241015	154300	525587870	4655	4655	4655	4655	0
251	20241015	154200	525587870	4655	4655	4655	4655	0
252	20241015	154100	525587870	4655	4655	4655	4655	0
253	20241015	154000	525587870	4655	4655	4655	4655	0
254	20241015	153900	525587870	4655	4655	4655	4655	0
255	20241015	153800	525587870	4655	4655	4655	4655	0
256	20241015	153700	525587870	4655	4655	4655	4655	0
257	20241015	153600	525587870	4655	4655	4655	4655	0
258	20241015	153500	525587870	4655	4655	4655	4655	0
259	20241015	153400	525587870	4655	4655	4655	4655	0
260	20241015	153300	525587870	4655	4655	4655	4655	0
261	20241015	153200	525587870	4655	4655	4655	4655	0
262	20241015	153100	525587870	4655	4655	4655	4655	0
263	20241015	153000	525587870	4655	4655	4655	4655	3888
264	20241015	152900	507489230	4650	4650	4650	4650	0
265	20241015	152800	507489230	4650	4650	4650	4650	0
266	20241015	152700	507489230	4650	4650	4650	4650	0
267	20241015	152600	507489230	4650	4650	4650	4650	0
268	20241015	152500	507489230	4650	4650	4650	4650	0
269	20241015	152400	507489230	4650	4650	4650	4650	0
270	20241015	152300	507489230	4650	4650	4650	4650	0
271	20241015	152200	507489230	4650	4650	4650	4650	0
272	20241015	152100	507489230	4650	4650	4650	4650	0
273	20241015	152000	507489230	4650	4650	4650	4650	0
274	20241015	151900	507489230	4650	4650	4655	4650	402
275	20241015	151800	505619430	4655	4650	4655	4650	205
276	20241015	151700	504665180	4655	4650	4655	4650	330
277	20241015	151600	503130155	4650	4645	4650	4645	8348
278	20241015	151500	464323485	4640	4640	4640	4640	12
279	20241015	151400	464267805	4640	4640	4640	4640	76
280	20241015	151300	463915165	4640	4640	4640	4640	846
281	20241015	151200	459989725	4640	4640	4640	4640	0
282	20241015	151100	459989725	4640	4640	4640	4640	0
283	20241015	151000	459989725	4640	4640	4640	4640	0
284	20241015	150900	459989725	4640	4625	4640	4625	1000
285	20241015	150800	455360720	4625	4630	4630	4625	3934
286	20241015	150700	437165965	4625	4625	4625	4625	0
287	20241015	150600	437165965	4625	4625	4625	4625	30
288	20241015	150500	437027215	4640	4640	4640	4640	0
289	20241015	150400	437027215	4640	4640	4640	4640	400
290	20241015	150300	435171215	4640	4640	4640	4640	0
291	20241015	150200	435171215	4640	4620	4640	4620	321
292	20241015	150100	433687975	4620	4620	4620	4620	184
293	20241015	150000	432837895	4625	4625	4625	4625	10
294	20241015	145900	432791645	4620	4635	4635	4620	321
295	20241015	145800	431304125	4640	4640	4640	4640	100
296	20241015	145700	430840125	4640	4640	4640	4640	1681
297	20241015	145600	423040285	4640	4640	4640	4640	300
298	20241015	145500	421648285	4635	4635	4635	4635	3173
299	20241015	145400	406941430	4635	4630	4635	4630	100
300	20241015	145300	406478330	4620	4620	4620	4620	0
301	20241015	145200	406478330	4620	4620	4620	4620	0
302	20241015	145100	406478330	4620	4620	4620	4620	0
303	20241015	145000	406478330	4620	4620	4620	4620	0
304	20241015	144900	406478330	4620	4630	4635	4620	206
305	20241015	144800	405523745	4630	4625	4630	4625	100
306	20241015	144700	405060750	4620	4620	4620	4620	100
307	20241015	144600	404598750	4635	4635	4635	4635	0
308	20241015	144500	404598750	4635	4635	4635	4635	0
309	20241015	144400	404598750	4635	4635	4635	4635	0
310	20241015	144300	404598750	4635	4635	4635	4635	0
311	20241015	144200	404598750	4635	4635	4635	4635	0
312	20241015	144100	404598750	4635	4635	4635	4635	0
313	20241015	144000	404598750	4635	4635	4635	4635	0
314	20241015	143900	404598750	4635	4635	4635	4635	167
315	20241015	143800	403824705	4635	4635	4635	4635	0
316	20241015	143700	403824705	4635	4630	4635	4630	68
317	20241015	143600	403509785	4620	4620	4620	4620	0
318	20241015	143500	403509785	4620	4620	4620	4620	100
319	20241015	143400	403047785	4635	4630	4635	4630	506
320	20241015	143300	400703050	4625	4625	4625	4625	285
321	20241015	143200	399384925	4630	4630	4630	4630	0
322	20241015	143100	399384925	4630	4630	4630	4630	0
323	20241015	143000	399384925	4630	4630	4630	4630	257
324	20241015	142900	398195015	4640	4640	4640	4640	1
325	20241015	142800	398190375	4630	4630	4630	4630	0
326	20241015	142700	398190375	4630	4635	4635	4630	210
327	20241015	142600	397217070	4635	4640	4640	4635	530
328	20241015	142500	394759520	4635	4630	4640	4630	569
329	20241015	142400	392122705	4640	4640	4640	4640	0
330	20241015	142300	392122705	4640	4640	4640	4640	0
331	20241015	142200	392122705	4640	4640	4640	4640	0
332	20241015	142100	392122705	4640	4635	4640	4635	100
333	20241015	142000	391658735	4635	4630	4635	4630	210
334	20241015	141900	390685435	4630	4630	4630	4630	0
335	20241015	141800	390685435	4630	4630	4630	4630	0
336	20241015	141700	390685435	4630	4630	4630	4630	0
337	20241015	141600	390685435	4630	4630	4630	4630	0
338	20241015	141500	390685435	4630	4630	4630	4630	0
339	20241015	141400	390685435	4630	4630	4630	4630	300
340	20241015	141300	389296435	4640	4635	4640	4635	548
341	20241015	141200	386755955	4640	4640	4640	4640	0
342	20241015	141100	386755955	4640	4640	4640	4640	0
343	20241015	141000	386755955	4640	4635	4640	4635	200
344	20241015	140900	385828025	4640	4640	4640	4640	0
345	20241015	140800	385828025	4640	4640	4640	4640	0
346	20241015	140700	385828025	4640	4640	4640	4640	0
347	20241015	140600	385828025	4640	4640	4640	4640	0
348	20241015	140500	385828025	4640	4640	4640	4640	0
349	20241015	140400	385828025	4640	4640	4640	4640	2
350	20241015	140300	385818745	4640	4640	4640	4640	0
351	20241015	140200	385818745	4640	4630	4640	4630	360
352	20241015	140100	384148945	4630	4630	4630	4630	0
353	20241015	140000	384148945	4630	4630	4630	4630	500
354	20241015	135900	381833945	4640	4640	4640	4640	1
355	20241015	135800	381829305	4630	4635	4635	4630	420
356	20241015	135700	379883650	4640	4640	4640	4640	694
357	20241015	135600	376663490	4640	4640	4640	4640	300
358	20241015	135500	375271490	4635	4640	4640	4635	890
359	20241015	135400	371142240	4640	4640	4640	4640	0
360	20241015	135300	371142240	4640	4630	4640	4630	321
361	20241015	135200	369655860	4630	4630	4630	4630	1
362	20241015	135100	369651230	4625	4625	4625	4625	35
363	20241015	135000	369489355	4625	4625	4625	4625	0
364	20241015	134900	369489355	4625	4625	4625	4625	156
365	20241015	134800	368767855	4630	4630	4630	4630	271
366	20241015	134700	367513125	4645	4640	4645	4630	519
367	20241015	134600	365105110	4635	4640	4640	4635	300
368	20241015	134500	363713860	4640	4635	4640	4635	100
369	20241015	134400	363249865	4640	4635	4640	4635	100
370	20241015	134300	362785895	4640	4635	4640	4620	229
371	20241015	134200	361723925	4640	4620	4640	4620	129
372	20241015	134100	361125950	4650	4650	4650	4650	0
373	20241015	134000	361125950	4650	4650	4650	4650	0
374	20241015	133900	361125950	4650	4650	4650	4650	0
375	20241015	133800	361125950	4650	4640	4650	4640	500
376	20241015	133700	358802015	4645	4645	4645	4645	0
377	20241015	133600	358802015	4645	4640	4645	4640	500
378	20241015	133500	356479520	4645	4635	4645	4635	50
379	20241015	133400	356247570	4640	4640	4640	4640	0
380	20241015	133300	356247570	4640	4615	4640	4615	2400
381	20241015	133200	345132730	4610	4615	4620	4610	229
382	20241015	133100	344075345	4620	4620	4620	4620	0
383	20241015	133000	344075345	4620	4620	4620	4620	0
384	20241015	132900	344075345	4620	4615	4620	4615	400
385	20241015	132800	342227400	4620	4620	4620	4620	0
386	20241015	132700	342227400	4620	4620	4620	4620	0
387	20241015	132600	342227400	4620	4620	4620	4620	0
388	20241015	132500	342227400	4620	4620	4620	4620	0
389	20241015	132400	342227400	4620	4620	4620	4620	0
390	20241015	132300	342227400	4620	4615	4620	4615	3
391	20241015	132200	342213550	4605	4605	4605	4605	0
392	20241015	132100	342213550	4605	4605	4605	4605	0
393	20241015	132000	342213550	4605	4605	4605	4605	0
394	20241015	131900	342213550	4605	4605	4605	4605	0
395	20241015	131800	342213550	4605	4605	4605	4605	10
396	20241015	131700	342167500	4590	4590	4590	4590	0
397	20241015	131600	342167500	4590	4595	4595	4590	1700
398	20241015	131500	334363230	4595	4595	4595	4595	0
399	20241015	131400	334363230	4595	4595	4595	4595	0
400	20241015	131300	334363230	4595	4605	4605	4595	5020
401	20241015	131200	311272530	4605	4610	4610	4605	821
402	20241015	131100	307491700	4610	4615	4615	4610	520
403	20241015	131000	305094285	4615	4615	4615	4615	0
404	20241015	130900	305094285	4615	4615	4615	4615	0
405	20241015	130800	305094285	4615	4615	4615	4615	0
406	20241015	130700	305094285	4615	4615	4615	4615	0
407	20241015	130600	305094285	4615	4615	4615	4615	1394
408	20241015	130500	298660975	4620	4620	4620	4620	571
409	20241015	130400	296022955	4620	4620	4620	4620	0
410	20241015	130300	296022955	4620	4620	4620	4620	0
411	20241015	130200	296022955	4620	4620	4620	4620	168
412	20241015	130100	295246795	4625	4620	4625	4620	22
413	20241015	130000	295145150	4625	4625	4625	4625	0
414	20241015	125900	295145150	4625	4625	4625	4625	30
415	20241015	125800	295006400	4625	4625	4625	4625	0
416	20241015	125700	295006400	4625	4625	4625	4625	0
417	20241015	125600	295006400	4625	4625	4625	4625	0
418	20241015	125500	295006400	4625	4625	4625	4625	20
419	20241015	125400	294913900	4625	4625	4625	4625	182
420	20241015	125300	294072150	4625	4630	4630	4625	319
421	20241015	125200	292595540	4630	4630	4630	4630	29
422	20241015	125100	292461270	4635	4635	4635	4635	0
423	20241015	125000	292461270	4635	4635	4635	4635	0
424	20241015	124900	292461270	4635	4635	4635	4635	0
425	20241015	124800	292461270	4635	4635	4635	4635	0
426	20241015	124700	292461270	4635	4635	4635	4635	0
427	20241015	124600	292461270	4635	4635	4635	4635	0
428	20241015	124500	292461270	4635	4635	4635	4635	0
429	20241015	124400	292461270	4635	4625	4635	4625	43
430	20241015	124300	292262385	4630	4635	4635	4630	328
431	20241015	124200	290743250	4640	4640	4640	4640	0
432	20241015	124100	290743250	4640	4640	4640	4640	0
433	20241015	124000	290743250	4640	4640	4640	4640	0
434	20241015	123900	290743250	4640	4640	4640	4640	0
435	20241015	123800	290743250	4640	4640	4640	4640	0
436	20241015	123700	290743250	4640	4640	4640	4640	0
437	20241015	123600	290743250	4640	4635	4640	4635	15
438	20241015	123500	290673720	4640	4640	4640	4640	0
439	20241015	123400	290673720	4640	4640	4640	4640	0
440	20241015	123300	290673720	4640	4635	4640	4635	8
441	20241015	123200	290636635	4640	4640	4640	4640	0
442	20241015	123100	290636635	4640	4640	4640	4640	0
443	20241015	123000	290636635	4640	4640	4640	4640	5
444	20241015	122900	290613435	4645	4645	4645	4645	0
445	20241015	122800	290613435	4645	4645	4645	4645	1
446	20241015	122700	290608790	4640	4640	4640	4640	70
447	20241015	122600	290283990	4645	4640	4645	4640	6
448	20241015	122500	290256145	4640	4640	4640	4640	0
449	20241015	122400	290256145	4640	4640	4640	4640	400
450	20241015	122300	288400145	4645	4645	4645	4645	134
451	20241015	122200	287777715	4640	4640	4640	4640	200
452	20241015	122100	286849715	4645	4645	4645	4645	0
453	20241015	122000	286849715	4645	4645	4645	4645	7
454	20241015	121900	286817200	4645	4645	4645	4645	1
455	20241015	121800	286812555	4640	4640	4640	4640	210
456	20241015	121700	285838155	4645	4645	4645	4645	1
457	20241015	121600	285833510	4640	4640	4640	4640	1000
458	20241015	121500	281193510	4640	4640	4640	4640	7
459	20241015	121400	281161030	4640	4640	4640	4640	1
460	20241015	121300	281156390	4640	4640	4640	4640	0
461	20241015	121200	281156390	4640	4640	4640	4640	0
462	20241015	121100	281156390	4640	4640	4640	4640	0
463	20241015	121000	281156390	4640	4640	4640	4640	0
464	20241015	120900	281156390	4640	4640	4640	4640	0
465	20241015	120800	281156390	4640	4640	4640	4640	0
466	20241015	120700	281156390	4640	4640	4640	4640	0
467	20241015	120600	281156390	4640	4640	4640	4640	0
468	20241015	120500	281156390	4640	4640	4640	4640	0
469	20241015	120400	281156390	4640	4640	4640	4640	0
470	20241015	120300	281156390	4640	4640	4640	4640	0
471	20241015	120200	281156390	4640	4640	4640	4640	1
472	20241015	120100	281151750	4635	4635	4635	4635	0
473	20241015	120000	281151750	4635	4635	4635	4635	0
474	20241015	115900	281151750	4635	4635	4635	4635	0
475	20241015	115800	281151750	4635	4635	4635	4635	0
476	20241015	115700	281151750	4635	4635	4635	4635	0
477	20241015	115600	281151750	4635	4635	4635	4635	0
478	20241015	115500	281151750	4635	4640	4640	4635	644
479	20241015	115400	278163805	4645	4645	4645	4645	0
480	20241015	115300	278163805	4645	4645	4645	4645	5
481	20241015	115200	278140580	4645	4645	4645	4645	1
482	20241015	115100	278135935	4650	4650	4650	4650	5
483	20241015	115000	278112685	4650	4650	4650	4650	71
484	20241015	114900	277782535	4650	4650	4650	4650	84
485	20241015	114800	277391935	4655	4650	4655	4650	205
486	20241015	114700	276437855	4655	4655	4655	4655	0
487	20241015	114600	276437855	4655	4655	4655	4655	0
488	20241015	114500	276437855	4655	4655	4655	4655	0
489	20241015	114400	276437855	4655	4655	4655	4655	0
490	20241015	114300	276437855	4655	4655	4655	4655	3602
491	20241015	114200	259670545	4655	4655	4655	4655	663
492	20241015	114100	256584280	4655	4640	4655	4640	5000
493	20241015	114000	233334835	4645	4645	4645	4645	0
494	20241015	113900	233334835	4645	4645	4645	4645	100
495	20241015	113800	232870335	4645	4645	4645	4645	220
496	20241015	113700	231848435	4645	4645	4645	4645	332
497	20241015	113600	230306295	4645	4645	4645	4645	0
498	20241015	113500	230306295	4645	4645	4645	4645	100
499	20241015	113400	229841795	4640	4640	4640	4640	6
500	20241015	113300	229813955	4640	4640	4640	4640	0
501	20241015	113200	229813955	4640	4640	4640	4640	0
502	20241015	113100	229813955	4640	4640	4640	4640	280
503	20241015	113000	228514755	4640	4640	4640	4640	0
504	20241015	112900	228514755	4640	4640	4640	4640	0
505	20241015	112800	228514755	4640	4640	4640	4640	0
506	20241015	112700	228514755	4640	4640	4640	4640	0
507	20241015	112600	228514755	4640	4640	4640	4640	0
508	20241015	112500	228514755	4640	4635	4640	4635	382
509	20241015	112400	226742520	4635	4635	4635	4635	0
510	20241015	112300	226742520	4635	4635	4635	4635	0
511	20241015	112200	226742520	4635	4635	4635	4635	1
512	20241015	112100	226737885	4635	4635	4635	4635	0
513	20241015	112000	226737885	4635	4635	4635	4635	23
514	20241015	111900	226631280	4640	4640	4640	4640	332
515	20241015	111800	225090800	4640	4640	4640	4640	0
516	20241015	111700	225090800	4640	4640	4640	4640	0
517	20241015	111600	225090800	4640	4640	4640	4640	0
518	20241015	111500	225090800	4640	4640	4640	4640	0
519	20241015	111400	225090800	4640	4640	4640	4640	1
520	20241015	111300	225086160	4635	4635	4635	4635	232
521	20241015	111200	224010840	4635	4635	4635	4635	0
522	20241015	111100	224010840	4635	4635	4635	4635	0
523	20241015	111000	224010840	4635	4635	4635	4635	0
524	20241015	110900	224010840	4635	4635	4635	4635	12
525	20241015	110800	223955220	4640	4640	4640	4640	0
526	20241015	110700	223955220	4640	4640	4640	4640	332
527	20241015	110600	222414740	4640	4640	4640	4640	0
528	20241015	110500	222414740	4640	4640	4640	4640	0
529	20241015	110400	222414740	4640	4640	4640	4640	0
530	20241015	110300	222414740	4640	4640	4640	4640	0
531	20241015	110200	222414740	4640	4640	4640	4640	100
532	20241015	110100	221950740	4640	4640	4640	4640	334
533	20241015	110000	220400980	4640	4640	4640	4640	0
534	20241015	105900	220400980	4640	4640	4640	4640	0
535	20241015	105800	220400980	4640	4640	4640	4640	0
536	20241015	105700	220400980	4640	4640	4640	4640	0
537	20241015	105600	220400980	4640	4645	4645	4640	335
538	20241015	105500	218844910	4645	4645	4645	4645	0
539	20241015	105400	218844910	4645	4645	4645	4645	9
540	20241015	105300	218803105	4645	4645	4645	4645	0
541	20241015	105200	218803105	4645	4645	4645	4645	0
542	20241015	105100	218803105	4645	4645	4645	4645	0
543	20241015	105000	218803105	4645	4645	4645	4645	334
544	20241015	104900	217251675	4645	4645	4645	4645	0
545	20241015	104800	217251675	4645	4645	4645	4645	0
546	20241015	104700	217251675	4645	4645	4645	4645	0
547	20241015	104600	217251675	4645	4645	4645	4645	0
548	20241015	104500	217251675	4645	4645	4645	4645	0
549	20241015	104400	217251675	4645	4645	4645	4645	334
550	20241015	104300	215700245	4645	4640	4645	4640	3
551	20241015	104200	215686320	4640	4640	4640	4640	1
552	20241015	104100	215681680	4635	4640	4640	4635	2
553	20241015	104000	215672405	4645	4630	4645	4630	2405
554	20241015	103900	204528535	4630	4625	4630	4625	607
555	20241015	103800	201718375	4615	4615	4615	4615	254
556	20241015	103700	200546165	4595	4595	4595	4595	0
557	20241015	103600	200546165	4595	4600	4600	4595	1398
558	20241015	103500	194122280	4595	4600	4600	4595	550
559	20241015	103400	191593550	4600	4605	4605	4600	2100
560	20241015	103300	181925950	4625	4625	4625	4625	20
561	20241015	103200	181833450	4630	4605	4630	4605	344
562	20241015	103100	180241815	4600	4600	4605	4600	610
563	20241015	103000	177435265	4600	4620	4620	4600	2466
564	20241015	102900	166087335	4625	4625	4625	4625	10
565	20241015	102800	166041085	4625	4625	4625	4625	1
566	20241015	102700	166036460	4625	4625	4625	4625	0
567	20241015	102600	166036460	4625	4625	4630	4625	334
568	20241015	102500	164490875	4625	4625	4625	4625	0
569	20241015	102400	164490875	4625	4625	4625	4625	0
570	20241015	102300	164490875	4625	4625	4625	4625	0
571	20241015	102200	164490875	4625	4625	4625	4625	167
572	20241015	102100	163718500	4630	4630	4630	4630	1
573	20241015	102000	163713870	4625	4620	4625	4620	317
574	20241015	101900	162248495	4620	4620	4620	4620	0
575	20241015	101800	162248495	4620	4620	4620	4620	6
576	20241015	101700	162220775	4620	4620	4620	4620	0
577	20241015	101600	162220775	4620	4620	4620	4620	0
578	20241015	101500	162220775	4620	4620	4620	4620	178
579	20241015	101400	161398415	4625	4625	4625	4625	0
580	20241015	101300	161398415	4625	4625	4625	4625	0
581	20241015	101200	161398415	4625	4625	4625	4625	0
582	20241015	101100	161398415	4625	4625	4625	4625	0
583	20241015	101000	161398415	4625	4625	4625	4625	0
584	20241015	100900	161398415	4625	4625	4625	4625	334
585	20241015	100800	159853665	4620	4620	4620	4620	500
586	20241015	100700	157543665	4620	4620	4620	4620	200
587	20241015	100600	156619665	4615	4615	4615	4615	1
588	20241015	100500	156615050	4615	4615	4615	4615	0
589	20241015	100400	156615050	4615	4615	4615	4615	0
590	20241015	100300	156615050	4615	4615	4615	4615	200
591	20241015	100200	155692050	4620	4620	4625	4620	212
592	20241015	100100	154712215	4620	4620	4620	4620	2
593	20241015	100000	154702975	4620	4620	4620	4620	11
594	20241015	095900	154652155	4625	4625	4625	4625	0
595	20241015	095800	154652155	4625	4625	4625	4625	0
596	20241015	095700	154652155	4625	4625	4625	4625	334
597	20241015	095600	153107405	4620	4620	4620	4620	0
598	20241015	095500	153107405	4620	4620	4620	4620	0
599	20241015	095400	153107405	4620	4620	4620	4620	0
600	20241015	095300	153107405	4620	4620	4620	4620	0
601	20241015	095200	153107405	4620	4620	4620	4620	0
602	20241015	095100	153107405	4620	4600	4620	4600	70
603	20241015	095000	152784400	4600	4605	4605	4600	23
604	20241015	094900	152678565	4630	4630	4630	4630	0
605	20241015	094800	152678565	4630	4630	4630	4630	0
606	20241015	094700	152678565	4630	4630	4630	4630	0
607	20241015	094600	152678565	4630	4630	4630	4630	0
608	20241015	094500	152678565	4630	4600	4630	4600	364
609	20241015	094400	150994980	4600	4600	4600	4600	0
610	20241015	094300	150994980	4600	4600	4600	4600	494
611	20241015	094200	148722580	4625	4625	4625	4625	0
612	20241015	094100	148722580	4625	4605	4625	4605	472
613	20241015	094000	146545350	4625	4625	4625	4625	20
614	20241015	093900	146452850	4620	4620	4620	4620	334
615	20241015	093800	144909770	4620	4620	4620	4620	0
616	20241015	093700	144909770	4620	4620	4620	4620	0
617	20241015	093600	144909770	4620	4620	4620	4620	0
618	20241015	093500	144909770	4620	4625	4625	4620	2
619	20241015	093400	144900525	4625	4625	4625	4625	335
620	20241015	093300	143351150	4620	4625	4625	4620	3
621	20241015	093200	143337280	4625	4625	4625	4625	1
622	20241015	093100	143332655	4625	4625	4625	4625	3
623	20241015	093000	143318780	4625	4625	4625	4625	2
624	20241015	092900	143309530	4605	4605	4605	4605	3
625	20241015	092800	143295715	4605	4625	4630	4605	431
626	20241015	092700	141304255	4605	4605	4605	4605	381
627	20241015	092600	139549750	4605	4605	4605	4605	13
628	20241015	092500	139489885	4605	4605	4605	4605	0
629	20241015	092400	139489885	4605	4610	4610	4605	521
630	20241015	092300	137088155	4620	4620	4620	4620	0
631	20241015	092200	137088155	4620	4620	4620	4620	334
632	20241015	092100	135545075	4605	4615	4615	4605	310
633	20241015	092000	134117200	4610	4625	4625	4610	175
634	20241015	091900	133310350	4620	4630	4630	4615	508
635	20241015	091800	130963405	4635	4640	4640	4635	10
636	20241015	091700	130917030	4645	4645	4645	4645	0
637	20241015	091600	130917030	4645	4645	4645	4645	334
638	20241015	091500	129365600	4650	4620	4650	4620	372
639	20241015	091400	127643390	4650	4650	4650	4650	1
640	20241015	091300	127638740	4650	4650	4650	4625	320
641	20241015	091200	126157465	4655	4625	4655	4625	316
642	20241015	091100	124693150	4655	4625	4655	4620	1514
643	20241015	091000	117670155	4655	4635	4655	4625	2301
644	20241015	090900	106980365	4640	4640	4640	4640	1
645	20241015	090800	106975725	4610	4650	4650	4610	93
646	20241015	090700	106546875	4650	4650	4650	4650	20
647	20241015	090600	106453875	4650	4600	4650	4595	1508
648	20241015	090500	99482170	4595	4660	4665	4595	14875
649	20241015	090400	30901350	4660	4655	4660	4655	1500
650	20241015	090300	23916455	4655	4635	4660	4620	1576
651	20241015	090200	16619900	4660	4665	4665	4630	1207
652	20241015	090100	11015290	4665	4660	4665	4635	1457
653	20241015	090000	4223340	4640	4670	4670	4640	905