KissMeData/089470/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200200	126701860	4155	4155	4155	4155	365
3	20241011	200100	126701860	4155	4155	4155	4155	0
4	20241011	200000	126701860	4155	4155	4155	4155	0
5	20241011	195900	126701860	4155	4155	4155	4155	0
6	20241011	195800	126701860	4155	4155	4155	4155	0
7	20241011	195700	126701860	4155	4155	4155	4155	0
8	20241011	195600	126701860	4155	4155	4155	4155	0
9	20241011	195500	126701860	4155	4155	4155	4155	0
10	20241011	195400	126701860	4155	4155	4155	4155	0
11	20241011	195300	126701860	4155	4155	4155	4155	0
12	20241011	195200	126701860	4155	4155	4155	4155	0
13	20241011	195100	126701860	4155	4155	4155	4155	0
14	20241011	195000	126701860	4155	4155	4155	4155	0
15	20241011	194900	126701860	4155	4155	4155	4155	0
16	20241011	194800	126701860	4155	4155	4155	4155	0
17	20241011	194700	126701860	4155	4155	4155	4155	0
18	20241011	194600	126701860	4155	4155	4155	4155	0
19	20241011	194500	126701860	4155	4155	4155	4155	0
20	20241011	194400	126701860	4155	4155	4155	4155	0
21	20241011	194300	126701860	4155	4155	4155	4155	0
22	20241011	194200	126701860	4155	4155	4155	4155	0
23	20241011	194100	126701860	4155	4155	4155	4155	0
24	20241011	194000	126701860	4155	4155	4155	4155	0
25	20241011	193900	126701860	4155	4155	4155	4155	0
26	20241011	193800	126701860	4155	4155	4155	4155	0
27	20241011	193700	126701860	4155	4155	4155	4155	0
28	20241011	193600	126701860	4155	4155	4155	4155	0
29	20241011	193500	126701860	4155	4155	4155	4155	0
30	20241011	193400	126701860	4155	4155	4155	4155	0
31	20241011	193300	126701860	4155	4155	4155	4155	0
32	20241011	193200	126701860	4155	4155	4155	4155	365
33	20241011	193100	126701860	4155	4155	4155	4155	0
34	20241011	193000	126701860	4155	4155	4155	4155	0
35	20241011	192900	126701860	4155	4155	4155	4155	0
36	20241011	192800	126701860	4155	4155	4155	4155	0
37	20241011	192700	126701860	4155	4155	4155	4155	0
38	20241011	192600	126701860	4155	4155	4155	4155	0
39	20241011	192500	126701860	4155	4155	4155	4155	0
40	20241011	192400	126701860	4155	4155	4155	4155	0
41	20241011	192300	126701860	4155	4155	4155	4155	0
42	20241011	192200	126701860	4155	4155	4155	4155	0
43	20241011	192100	126701860	4155	4155	4155	4155	0
44	20241011	192000	126701860	4155	4155	4155	4155	0
45	20241011	191900	126701860	4155	4155	4155	4155	0
46	20241011	191800	126701860	4155	4155	4155	4155	0
47	20241011	191700	126701860	4155	4155	4155	4155	0
48	20241011	191600	126701860	4155	4155	4155	4155	0
49	20241011	191500	126701860	4155	4155	4155	4155	0
50	20241011	191400	126701860	4155	4155	4155	4155	0
51	20241011	191300	126701860	4155	4155	4155	4155	0
52	20241011	191200	126701860	4155	4155	4155	4155	0
53	20241011	191100	126701860	4155	4155	4155	4155	0
54	20241011	191000	126701860	4155	4155	4155	4155	0
55	20241011	190900	126701860	4155	4155	4155	4155	0
56	20241011	190800	126701860	4155	4155	4155	4155	0
57	20241011	190700	126701860	4155	4155	4155	4155	0
58	20241011	190600	126701860	4155	4155	4155	4155	0
59	20241011	190500	126701860	4155	4155	4155	4155	0
60	20241011	190400	126701860	4155	4155	4155	4155	0
61	20241011	190300	126701860	4155	4155	4155	4155	0
62	20241011	190200	126701860	4155	4155	4155	4155	365
63	20241011	190100	126701860	4155	4155	4155	4155	0
64	20241011	190000	126701860	4155	4155	4155	4155	0
65	20241011	185900	126701860	4155	4155	4155	4155	0
66	20241011	185800	126701860	4155	4155	4155	4155	0
67	20241011	185700	126701860	4155	4155	4155	4155	0
68	20241011	185600	126701860	4155	4155	4155	4155	0
69	20241011	185500	126701860	4155	4155	4155	4155	0
70	20241011	185400	126701860	4155	4155	4155	4155	0
71	20241011	185300	126701860	4155	4155	4155	4155	0
72	20241011	185200	126701860	4155	4155	4155	4155	0
73	20241011	185100	126701860	4155	4155	4155	4155	0
74	20241011	185000	126701860	4155	4155	4155	4155	0
75	20241011	184900	126701860	4155	4155	4155	4155	0
76	20241011	184800	126701860	4155	4155	4155	4155	0
77	20241011	184700	126701860	4155	4155	4155	4155	0
78	20241011	184600	126701860	4155	4155	4155	4155	0
79	20241011	184500	126701860	4155	4155	4155	4155	0
80	20241011	184400	126701860	4155	4155	4155	4155	0
81	20241011	184300	126701860	4155	4155	4155	4155	0
82	20241011	184200	126701860	4155	4155	4155	4155	0
83	20241011	184100	126701860	4155	4155	4155	4155	0
84	20241011	184000	126701860	4155	4155	4155	4155	0
85	20241011	183900	126701860	4155	4155	4155	4155	0
86	20241011	183800	126701860	4155	4155	4155	4155	0
87	20241011	183700	126701860	4155	4155	4155	4155	0
88	20241011	183600	126701860	4155	4155	4155	4155	0
89	20241011	183500	126701860	4155	4155	4155	4155	0
90	20241011	183400	126701860	4155	4155	4155	4155	0
91	20241011	183300	126701860	4155	4155	4155	4155	0
92	20241011	183200	126701860	4155	4155	4155	4155	365
93	20241011	183100	126701860	4155	4155	4155	4155	0
94	20241011	183000	126701860	4155	4155	4155	4155	0
95	20241011	182900	126701860	4155	4155	4155	4155	0
96	20241011	182800	126701860	4155	4155	4155	4155	0
97	20241011	182700	126701860	4155	4155	4155	4155	0
98	20241011	182600	126701860	4155	4155	4155	4155	0
99	20241011	182500	126701860	4155	4155	4155	4155	0
100	20241011	182400	126701860	4155	4155	4155	4155	0
101	20241011	182300	126701860	4155	4155	4155	4155	0
102	20241011	182200	126701860	4155	4155	4155	4155	0
103	20241011	182100	126701860	4155	4155	4155	4155	0
104	20241011	182000	126701860	4155	4155	4155	4155	0
105	20241011	181900	126701860	4155	4155	4155	4155	0
106	20241011	181800	126701860	4155	4155	4155	4155	0
107	20241011	181700	126701860	4155	4155	4155	4155	0
108	20241011	181600	126701860	4155	4155	4155	4155	0
109	20241011	181500	126701860	4155	4155	4155	4155	0
110	20241011	181400	126701860	4155	4155	4155	4155	0
111	20241011	181300	126701860	4155	4155	4155	4155	0
112	20241011	181200	126701860	4155	4155	4155	4155	0
113	20241011	181100	126701860	4155	4155	4155	4155	0
114	20241011	181000	126701860	4155	4155	4155	4155	0
115	20241011	180900	126701860	4155	4155	4155	4155	0
116	20241011	180800	126701860	4155	4155	4155	4155	0
117	20241011	180700	126701860	4155	4155	4155	4155	0
118	20241011	180600	126701860	4155	4155	4155	4155	0
119	20241011	180500	126701860	4155	4155	4155	4155	0
120	20241011	180400	126701860	4155	4155	4155	4155	0
121	20241011	180300	126701860	4155	4155	4155	4155	0
122	20241011	180200	126701860	4155	4155	4155	4155	365
123	20241011	180100	126701860	4155	4155	4155	4155	0
124	20241011	180000	126701860	4155	4155	4155	4155	0
125	20241011	175900	126701860	4155	4155	4155	4155	0
126	20241011	175800	126701860	4155	4155	4155	4155	0
127	20241011	175700	126701860	4155	4155	4155	4155	0
128	20241011	175600	126701860	4155	4155	4155	4155	0
129	20241011	175500	126701860	4155	4155	4155	4155	0
130	20241011	175400	126701860	4155	4155	4155	4155	0
131	20241011	175300	126701860	4155	4155	4155	4155	0
132	20241011	175200	126701860	4155	4155	4155	4155	0
133	20241011	175100	126701860	4155	4155	4155	4155	0
134	20241011	175000	126701860	4155	4155	4155	4155	0
135	20241011	174900	126701860	4155	4155	4155	4155	0
136	20241011	174800	126701860	4155	4155	4155	4155	0
137	20241011	174700	126701860	4155	4155	4155	4155	0
138	20241011	174600	126701860	4155	4155	4155	4155	0
139	20241011	174500	126701860	4155	4155	4155	4155	0
140	20241011	174400	126701860	4155	4155	4155	4155	0
141	20241011	174300	126701860	4155	4155	4155	4155	0
142	20241011	174200	126701860	4155	4155	4155	4155	0
143	20241011	174100	126701860	4155	4155	4155	4155	0
144	20241011	174000	126701860	4155	4155	4155	4155	0
145	20241011	173900	126701860	4155	4155	4155	4155	0
146	20241011	173800	126701860	4155	4155	4155	4155	0
147	20241011	173700	126701860	4155	4155	4155	4155	0
148	20241011	173600	126701860	4155	4155	4155	4155	0
149	20241011	173500	126701860	4155	4155	4155	4155	0
150	20241011	173400	126701860	4155	4155	4155	4155	0
151	20241011	173300	126701860	4155	4155	4155	4155	0
152	20241011	173200	126701860	4155	4155	4155	4155	365
153	20241011	173100	126701860	4155	4155	4155	4155	0
154	20241011	173000	126701860	4155	4155	4155	4155	0
155	20241011	172900	126701860	4155	4155	4155	4155	0
156	20241011	172800	126701860	4155	4155	4155	4155	0
157	20241011	172700	126701860	4155	4155	4155	4155	0
158	20241011	172600	126701860	4155	4155	4155	4155	0
159	20241011	172500	126701860	4155	4155	4155	4155	0
160	20241011	172400	126701860	4155	4155	4155	4155	0
161	20241011	172300	126701860	4155	4155	4155	4155	0
162	20241011	172200	126701860	4155	4155	4155	4155	0
163	20241011	172100	126701860	4155	4155	4155	4155	0
164	20241011	172000	126701860	4155	4155	4155	4155	0
165	20241011	171900	126701860	4155	4155	4155	4155	0
166	20241011	171800	126701860	4155	4155	4155	4155	0
167	20241011	171700	126701860	4155	4155	4155	4155	0
168	20241011	171600	126701860	4155	4155	4155	4155	0
169	20241011	171500	126701860	4155	4155	4155	4155	0
170	20241011	171400	126701860	4155	4155	4155	4155	0
171	20241011	171300	126701860	4155	4155	4155	4155	0
172	20241011	171200	126701860	4155	4155	4155	4155	0
173	20241011	171100	126701860	4155	4155	4155	4155	0
174	20241011	171000	126701860	4155	4155	4155	4155	0
175	20241011	170900	126701860	4155	4155	4155	4155	0
176	20241011	170800	126701860	4155	4155	4155	4155	0
177	20241011	170700	126701860	4155	4155	4155	4155	0
178	20241011	170600	126701860	4155	4155	4155	4155	0
179	20241011	170500	126701860	4155	4155	4155	4155	0
180	20241011	170400	126701860	4155	4155	4155	4155	0
181	20241011	170300	126701860	4155	4155	4155	4155	0
182	20241011	170200	126701860	4155	4155	4155	4155	365
183	20241011	170100	126701860	4155	4155	4155	4155	0
184	20241011	170000	126701860	4155	4155	4155	4155	0
185	20241011	165900	126701860	4155	4155	4155	4155	0
186	20241011	165800	126701860	4155	4155	4155	4155	0
187	20241011	165700	126701860	4155	4155	4155	4155	0
188	20241011	165600	126701860	4155	4155	4155	4155	0
189	20241011	165500	126701860	4155	4155	4155	4155	0
190	20241011	165400	126701860	4155	4155	4155	4155	0
191	20241011	165300	126701860	4155	4155	4155	4155	0
192	20241011	165200	126701860	4155	4155	4155	4155	0
193	20241011	165100	126701860	4155	4155	4155	4155	0
194	20241011	165000	126701860	4155	4155	4155	4155	0
195	20241011	164900	126701860	4155	4155	4155	4155	0
196	20241011	164800	126701860	4155	4155	4155	4155	0
197	20241011	164700	126701860	4155	4155	4155	4155	0
198	20241011	164600	126701860	4155	4155	4155	4155	0
199	20241011	164500	126701860	4155	4155	4155	4155	0
200	20241011	164400	126701860	4155	4155	4155	4155	0
201	20241011	164300	126701860	4155	4155	4155	4155	0
202	20241011	164200	126701860	4155	4155	4155	4155	0
203	20241011	164100	126701860	4155	4155	4155	4155	0
204	20241011	164000	126701860	4155	4155	4155	4155	0
205	20241011	163900	126701860	4155	4155	4155	4155	0
206	20241011	163800	126701860	4155	4155	4155	4155	0
207	20241011	163700	126701860	4155	4155	4155	4155	0
208	20241011	163600	126701860	4155	4155	4155	4155	0
209	20241011	163500	126701860	4155	4155	4155	4155	0
210	20241011	163400	126701860	4155	4155	4155	4155	0
211	20241011	163300	126701860	4155	4155	4155	4155	0
212	20241011	163200	126701860	4155	4155	4155	4155	365
213	20241011	163100	126701860	4155	4155	4155	4155	0
214	20241011	163000	126701860	4155	4155	4155	4155	0
215	20241011	162900	126701860	4155	4155	4155	4155	0
216	20241011	162800	126701860	4155	4155	4155	4155	0
217	20241011	162700	126701860	4155	4155	4155	4155	0
218	20241011	162600	126701860	4155	4155	4155	4155	0
219	20241011	162500	126701860	4155	4155	4155	4155	0
220	20241011	162400	126701860	4155	4155	4155	4155	0
221	20241011	162300	126701860	4155	4155	4155	4155	0
222	20241011	162200	126701860	4155	4155	4155	4155	0
223	20241011	162100	126701860	4155	4155	4155	4155	0
224	20241011	162000	126701860	4155	4155	4155	4155	0
225	20241011	161900	126701860	4155	4155	4155	4155	0
226	20241011	161800	126701860	4155	4155	4155	4155	0
227	20241011	161700	126701860	4155	4155	4155	4155	0
228	20241011	161600	126701860	4155	4155	4155	4155	0
229	20241011	161500	126701860	4155	4155	4155	4155	0
230	20241011	161400	126701860	4155	4155	4155	4155	0
231	20241011	161300	126701860	4155	4155	4155	4155	0
232	20241011	161200	126701860	4155	4155	4155	4155	0
233	20241011	161100	126701860	4155	4155	4155	4155	0
234	20241011	161000	126701860	4155	4155	4155	4155	0
235	20241011	160900	126701860	4155	4155	4155	4155	0
236	20241011	160800	126701860	4155	4155	4155	4155	0
237	20241011	160700	126701860	4155	4155	4155	4155	0
238	20241011	160600	126701860	4155	4155	4155	4155	0
239	20241011	160500	126701860	4155	4155	4155	4155	0
240	20241011	160400	126701860	4155	4155	4155	4155	0
241	20241011	160300	126701860	4155	4155	4155	4155	0
242	20241011	160200	126701860	4155	4155	4155	4155	365
243	20241011	160100	126701860	4155	4155	4155	4155	0
244	20241011	160000	126701860	4155	4155	4155	4155	0
245	20241011	155900	126701860	4155	4155	4155	4155	0
246	20241011	155800	126701860	4155	4155	4155	4155	0
247	20241011	155700	126701860	4155	4155	4155	4155	0
248	20241011	155600	126701860	4155	4155	4155	4155	0
249	20241011	155500	126701860	4155	4155	4155	4155	0
250	20241011	155400	126701860	4155	4155	4155	4155	0
251	20241011	155300	126701860	4155	4155	4155	4155	0
252	20241011	155200	126701860	4155	4155	4155	4155	0
253	20241011	155100	126701860	4155	4155	4155	4155	0
254	20241011	155000	126701860	4155	4155	4155	4155	0
255	20241011	154900	126701860	4155	4155	4155	4155	0
256	20241011	154800	126701860	4155	4155	4155	4155	0
257	20241011	154700	126701860	4155	4155	4155	4155	0
258	20241011	154600	126701860	4155	4155	4155	4155	0
259	20241011	154500	126701860	4155	4155	4155	4155	0
260	20241011	154400	126701860	4155	4155	4155	4155	0
261	20241011	154300	126701860	4155	4155	4155	4155	0
262	20241011	154200	126701860	4155	4155	4155	4155	0
263	20241011	154100	126701860	4155	4155	4155	4155	0
264	20241011	154000	126701860	4155	4155	4155	4155	0
265	20241011	153900	126701860	4155	4155	4155	4155	0
266	20241011	153800	126701860	4155	4155	4155	4155	0
267	20241011	153700	126701860	4155	4155	4155	4155	0
268	20241011	153600	126701860	4155	4155	4155	4155	0
269	20241011	153500	126701860	4155	4155	4155	4155	0
270	20241011	153400	126701860	4155	4155	4155	4155	0
271	20241011	153300	126701860	4155	4155	4155	4155	0
272	20241011	153200	126701860	4155	4155	4155	4155	365
273	20241011	153100	126701860	4155	4155	4155	4155	0
274	20241011	153000	126701860	4155	4155	4155	4155	365
275	20241011	152900	125185285	4155	4155	4155	4155	0
276	20241011	152800	125185285	4155	4155	4155	4155	0
277	20241011	152700	125185285	4155	4155	4155	4155	0
278	20241011	152600	125185285	4155	4155	4155	4155	0
279	20241011	152500	125185285	4155	4155	4155	4155	0
280	20241011	152400	125185285	4155	4155	4155	4155	0
281	20241011	152300	125185285	4155	4155	4155	4155	0
282	20241011	152200	125185285	4155	4155	4155	4155	0
283	20241011	152100	125185285	4155	4155	4155	4155	0
284	20241011	152000	125185285	4155	4155	4155	4155	0
285	20241011	151900	125185285	4155	4155	4155	4155	52
286	20241011	151800	124969225	4155	4155	4155	4155	2
287	20241011	151700	124960915	4155	4155	4155	4155	0
288	20241011	151600	124960915	4155	4155	4155	4155	0
289	20241011	151500	124960915	4155	4155	4155	4155	0
290	20241011	151400	124960915	4155	4155	4155	4155	0
291	20241011	151300	124960915	4155	4150	4155	4150	217
292	20241011	151200	124059675	4155	4155	4155	4155	0
293	20241011	151100	124059675	4155	4155	4155	4155	0
294	20241011	151000	124059675	4155	4155	4155	4155	359
295	20241011	150900	122568030	4155	4155	4155	4155	1
296	20241011	150800	122563875	4155	4155	4155	4155	0
297	20241011	150700	122563875	4155	4155	4155	4155	343
298	20241011	150600	121138710	4155	4155	4155	4155	1
299	20241011	150500	121134555	4155	4155	4155	4155	7
300	20241011	150400	121105470	4150	4150	4150	4150	0
301	20241011	150300	121105470	4150	4150	4150	4150	0
302	20241011	150200	121105470	4150	4150	4150	4150	459
303	20241011	150100	119200620	4150	4150	4150	4150	0
304	20241011	150000	119200620	4150	4150	4150	4150	0
305	20241011	145900	119200620	4150	4150	4150	4150	0
306	20241011	145800	119200620	4150	4155	4155	4150	2253
307	20241011	145700	109843810	4160	4160	4160	4160	0
308	20241011	145600	109843810	4160	4160	4160	4160	1
309	20241011	145500	109839650	4160	4160	4160	4160	0
310	20241011	145400	109839650	4160	4160	4160	4160	1
311	20241011	145300	109835490	4160	4160	4160	4160	5
312	20241011	145200	109814690	4160	4160	4160	4160	1
313	20241011	145100	109810530	4160	4160	4160	4160	0
314	20241011	145000	109810530	4160	4160	4160	4160	0
315	20241011	144900	109810530	4160	4160	4160	4160	10
316	20241011	144800	109768930	4155	4155	4155	4155	0
317	20241011	144700	109768930	4155	4155	4155	4155	2165
318	20241011	144600	100773355	4155	4155	4155	4155	0
319	20241011	144500	100773355	4155	4155	4155	4155	0
320	20241011	144400	100773355	4155	4155	4155	4155	0
321	20241011	144300	100773355	4155	4155	4155	4155	6
322	20241011	144200	100748425	4155	4160	4160	4155	20
323	20241011	144100	100665320	4160	4160	4160	4160	31
324	20241011	144000	100536360	4160	4160	4160	4160	0
325	20241011	143900	100536360	4160	4160	4160	4160	0
326	20241011	143800	100536360	4160	4160	4160	4160	213
327	20241011	143700	99650280	4160	4160	4160	4160	0
328	20241011	143600	99650280	4160	4160	4160	4160	100
329	20241011	143500	99234280	4160	4160	4160	4160	0
330	20241011	143400	99234280	4160	4160	4160	4160	240
331	20241011	143300	98235880	4165	4165	4165	4165	1
332	20241011	143200	98231715	4160	4160	4160	4160	0
333	20241011	143100	98231715	4160	4160	4160	4160	50
334	20241011	143000	98023715	4160	4160	4160	4160	0
335	20241011	142900	98023715	4160	4160	4160	4160	100
336	20241011	142800	97607715	4160	4160	4160	4160	441
337	20241011	142700	95773155	4160	4160	4160	4160	3
338	20241011	142600	95760675	4160	4160	4160	4160	0
339	20241011	142500	95760675	4160	4160	4160	4160	0
340	20241011	142400	95760675	4160	4160	4160	4160	0
341	20241011	142300	95760675	4160	4160	4160	4160	0
342	20241011	142200	95760675	4160	4165	4165	4160	2767
343	20241011	142100	84240185	4165	4165	4165	4165	80
344	20241011	142000	83906985	4165	4165	4165	4165	0
345	20241011	141900	83906985	4165	4165	4165	4165	0
346	20241011	141800	83906985	4165	4165	4165	4165	0
347	20241011	141700	83906985	4165	4165	4165	4165	0
348	20241011	141600	83906985	4165	4165	4165	4165	0
349	20241011	141500	83906985	4165	4165	4165	4165	0
350	20241011	141400	83906985	4165	4165	4165	4165	5
351	20241011	141300	83886160	4165	4165	4170	4165	50
352	20241011	141200	83677670	4170	4170	4170	4170	0
353	20241011	141100	83677670	4170	4170	4170	4170	0
354	20241011	141000	83677670	4170	4170	4170	4170	10
355	20241011	140900	83635970	4170	4170	4170	4170	0
356	20241011	140800	83635970	4170	4170	4170	4170	0
357	20241011	140700	83635970	4170	4170	4170	4170	0
358	20241011	140600	83635970	4170	4170	4170	4170	0
359	20241011	140500	83635970	4170	4170	4170	4170	0
360	20241011	140400	83635970	4170	4170	4170	4170	0
361	20241011	140300	83635970	4170	4170	4170	4170	0
362	20241011	140200	83635970	4170	4170	4170	4170	0
363	20241011	140100	83635970	4170	4170	4170	4170	3
364	20241011	140000	83623460	4170	4170	4170	4170	0
365	20241011	135900	83623460	4170	4170	4170	4170	0
366	20241011	135800	83623460	4170	4170	4170	4170	0
367	20241011	135700	83623460	4170	4170	4170	4170	4
368	20241011	135600	83606780	4170	4170	4170	4170	0
369	20241011	135500	83606780	4170	4170	4170	4170	0
370	20241011	135400	83606780	4170	4170	4170	4170	0
371	20241011	135300	83606780	4170	4170	4170	4170	2
372	20241011	135200	83598440	4170	4170	4170	4170	0
373	20241011	135100	83598440	4170	4170	4170	4170	0
374	20241011	135000	83598440	4170	4170	4170	4170	0
375	20241011	134900	83598440	4170	4170	4170	4170	0
376	20241011	134800	83598440	4170	4170	4170	4170	0
377	20241011	134700	83598440	4170	4170	4170	4170	1
378	20241011	134600	83594270	4170	4170	4170	4170	4
379	20241011	134500	83577590	4170	4170	4170	4170	0
380	20241011	134400	83577590	4170	4170	4170	4170	0
381	20241011	134300	83577590	4170	4170	4170	4170	0
382	20241011	134200	83577590	4170	4170	4170	4170	5
383	20241011	134100	83556740	4170	4170	4170	4170	0
384	20241011	134000	83556740	4170	4170	4170	4170	1836
385	20241011	133900	75900620	4175	4175	4175	4175	183
386	20241011	133800	75136595	4175	4175	4175	4175	5
387	20241011	133700	75115720	4170	4170	4170	4170	69
388	20241011	133600	74827990	4175	4175	4175	4175	0
389	20241011	133500	74827990	4175	4175	4175	4175	0
390	20241011	133400	74827990	4175	4175	4175	4175	20
391	20241011	133300	74744490	4175	4175	4175	4175	0
392	20241011	133200	74744490	4175	4175	4175	4175	0
393	20241011	133100	74744490	4175	4175	4175	4175	0
394	20241011	133000	74744490	4175	4175	4175	4175	0
395	20241011	132900	74744490	4175	4175	4175	4175	0
396	20241011	132800	74744490	4175	4175	4175	4175	0
397	20241011	132700	74744490	4175	4175	4175	4175	0
398	20241011	132600	74744490	4175	4175	4175	4175	10
399	20241011	132500	74702740	4170	4170	4170	4170	0
400	20241011	132400	74702740	4170	4170	4170	4170	0
401	20241011	132300	74702740	4170	4170	4170	4170	32
402	20241011	132200	74569300	4170	4170	4170	4170	0
403	20241011	132100	74569300	4170	4170	4170	4170	0
404	20241011	132000	74569300	4170	4170	4170	4170	0
405	20241011	131900	74569300	4170	4170	4170	4170	0
406	20241011	131800	74569300	4170	4170	4170	4170	0
407	20241011	131700	74569300	4170	4170	4170	4170	0
408	20241011	131600	74569300	4170	4170	4170	4170	0
409	20241011	131500	74569300	4170	4170	4170	4170	50
410	20241011	131400	74360800	4175	4175	4175	4175	0
411	20241011	131300	74360800	4175	4175	4175	4175	0
412	20241011	131200	74360800	4175	4175	4175	4175	0
413	20241011	131100	74360800	4175	4175	4175	4175	1
414	20241011	131000	74356625	4175	4175	4175	4175	0
415	20241011	130900	74356625	4175	4175	4175	4175	0
416	20241011	130800	74356625	4175	4175	4175	4175	0
417	20241011	130700	74356625	4175	4175	4175	4175	0
418	20241011	130600	74356625	4175	4175	4175	4175	2
419	20241011	130500	74348275	4175	4175	4175	4175	0
420	20241011	130400	74348275	4175	4175	4175	4175	2
421	20241011	130300	74339925	4170	4170	4170	4170	0
422	20241011	130200	74339925	4170	4170	4170	4170	0
423	20241011	130100	74339925	4170	4170	4170	4170	0
424	20241011	130000	74339925	4170	4170	4170	4170	0
425	20241011	125900	74339925	4170	4170	4170	4170	19
426	20241011	125800	74260695	4175	4175	4175	4175	0
427	20241011	125700	74260695	4175	4175	4175	4175	1
428	20241011	125600	74256520	4170	4170	4170	4170	18
429	20241011	125500	74181460	4170	4170	4170	4170	0
430	20241011	125400	74181460	4170	4170	4170	4170	18
431	20241011	125300	74106400	4170	4170	4170	4170	0
432	20241011	125200	74106400	4170	4170	4170	4170	0
433	20241011	125100	74106400	4170	4170	4170	4170	18
434	20241011	125000	74031340	4170	4170	4170	4170	0
435	20241011	124900	74031340	4170	4170	4170	4170	18
436	20241011	124800	73956280	4170	4170	4170	4170	0
437	20241011	124700	73956280	4170	4170	4170	4170	0
438	20241011	124600	73956280	4170	4170	4170	4170	18
439	20241011	124500	73881220	4175	4175	4175	4175	2
440	20241011	124400	73872870	4170	4170	4170	4170	19
441	20241011	124300	73793640	4170	4170	4170	4170	0
442	20241011	124200	73793640	4170	4170	4170	4170	18
443	20241011	124100	73718580	4170	4170	4170	4170	0
444	20241011	124000	73718580	4170	4170	4170	4170	0
445	20241011	123900	73718580	4170	4170	4170	4170	18
446	20241011	123800	73643520	4170	4170	4170	4170	0
447	20241011	123700	73643520	4170	4170	4170	4170	18
448	20241011	123600	73568460	4170	4170	4170	4170	0
449	20241011	123500	73568460	4170	4170	4170	4170	0
450	20241011	123400	73568460	4170	4170	4170	4170	90
451	20241011	123300	73193160	4175	4175	4175	4175	2
452	20241011	123200	73184810	4175	4170	4175	4170	20
453	20241011	123100	73101400	4170	4170	4170	4170	0
454	20241011	123000	73101400	4170	4170	4170	4170	18
455	20241011	122900	73026340	4175	4175	4175	4175	0
456	20241011	122800	73026340	4175	4170	4175	4170	41
457	20241011	122700	72855365	4175	4170	4175	4170	19
458	20241011	122600	72776130	4175	4175	4175	4175	0
459	20241011	122500	72776130	4175	4170	4175	4170	144
460	20241011	122400	72175600	4170	4170	4170	4170	0
461	20241011	122300	72175600	4170	4170	4170	4170	0
462	20241011	122200	72175600	4170	4170	4170	4170	18
463	20241011	122100	72100540	4175	4175	4175	4175	0
464	20241011	122000	72100540	4175	4175	4175	4170	39
465	20241011	121900	71937805	4175	4175	4175	4175	0
466	20241011	121800	71937805	4175	4175	4175	4175	0
467	20241011	121700	71937805	4175	4170	4175	4170	28
468	20241011	121600	71820995	4175	4175	4175	4175	1
469	20241011	121500	71816820	4170	4170	4170	4170	19
470	20241011	121400	71737590	4170	4170	4170	4170	0
471	20241011	121300	71737590	4170	4170	4170	4170	18
472	20241011	121200	71662530	4170	4170	4170	4170	0
473	20241011	121100	71662530	4170	4170	4170	4170	0
474	20241011	121000	71662530	4170	4175	4175	4170	19
475	20241011	120900	71583295	4170	4170	4170	4170	0
476	20241011	120800	71583295	4170	4175	4175	4170	19
477	20241011	120700	71504060	4175	4175	4175	4175	3
478	20241011	120600	71491535	4170	4170	4170	4170	0
479	20241011	120500	71491535	4170	4170	4170	4170	18
480	20241011	120400	71416475	4170	4170	4170	4170	0
481	20241011	120300	71416475	4170	4175	4175	4170	28
482	20241011	120200	71299665	4170	4170	4170	4170	0
483	20241011	120100	71299665	4170	4170	4170	4170	18
484	20241011	120000	71224605	4175	4175	4175	4175	0
485	20241011	115900	71224605	4175	4175	4175	4175	0
486	20241011	115800	71224605	4175	4170	4175	4170	153
487	20241011	115700	70585920	4170	4170	4170	4170	0
488	20241011	115600	70585920	4170	4170	4170	4170	18
489	20241011	115500	70510860	4170	4170	4170	4170	0
490	20241011	115400	70510860	4170	4170	4170	4170	0
491	20241011	115300	70510860	4170	4170	4170	4170	18
492	20241011	115200	70435800	4170	4170	4170	4170	0
493	20241011	115100	70435800	4170	4170	4170	4170	18
494	20241011	115000	70360740	4175	4175	4175	4175	0
495	20241011	114900	70360740	4175	4170	4175	4170	97
496	20241011	114800	69955855	4170	4170	4170	4170	0
497	20241011	114700	69955855	4170	4170	4170	4170	0
498	20241011	114600	69955855	4170	4170	4170	4170	18
499	20241011	114500	69880795	4170	4170	4170	4170	0
500	20241011	114400	69880795	4170	4170	4170	4170	18
501	20241011	114300	69805735	4175	4175	4175	4175	4
502	20241011	114200	69789035	4175	4175	4175	4175	7
503	20241011	114100	69759810	4170	4170	4170	4170	18
504	20241011	114000	69684750	4175	4175	4175	4175	501
505	20241011	113900	67593075	4170	4170	4170	4170	3505
506	20241011	113800	52977225	4175	4175	4175	4175	2
507	20241011	113700	52968875	4175	4175	4175	4175	245
508	20241011	113600	51946000	4175	4175	4175	4175	20
509	20241011	113500	51862500	4175	4175	4175	4175	0
510	20241011	113400	51862500	4175	4175	4175	4175	18
511	20241011	113300	51787350	4175	4175	4175	4175	0
512	20241011	113200	51787350	4175	4175	4175	4175	18
513	20241011	113100	51712200	4175	4175	4175	4175	0
514	20241011	113000	51712200	4175	4175	4175	4175	0
515	20241011	112900	51712200	4175	4175	4175	4175	18
516	20241011	112800	51637050	4175	4175	4175	4175	0
517	20241011	112700	51637050	4175	4175	4175	4175	18
518	20241011	112600	51561900	4175	4175	4175	4175	1
519	20241011	112500	51557725	4175	4175	4175	4175	0
520	20241011	112400	51557725	4175	4175	4175	4175	859
521	20241011	112300	47971400	4175	4175	4175	4175	0
522	20241011	112200	47971400	4175	4175	4175	4175	18
523	20241011	112100	47896250	4180	4180	4180	4180	99
524	20241011	112000	47482430	4180	4180	4180	4180	18
525	20241011	111900	47407190	4180	4180	4180	4180	21
526	20241011	111800	47319410	4180	4180	4180	4180	0
527	20241011	111700	47319410	4180	4180	4180	4180	13
528	20241011	111600	47265070	4185	4185	4185	4185	0
529	20241011	111500	47265070	4185	4185	4185	4185	2
530	20241011	111400	47256700	4185	4185	4185	4185	34
531	20241011	111300	47114410	4175	4175	4175	4175	0
532	20241011	111200	47114410	4175	4175	4175	4175	18
533	20241011	111100	47039260	4175	4175	4175	4175	0
534	20241011	111000	47039260	4175	4175	4175	4175	18
535	20241011	110900	46964110	4180	4180	4180	4180	1
536	20241011	110800	46959930	4175	4175	4175	4175	18
537	20241011	110700	46884780	4180	4180	4180	4180	0
538	20241011	110600	46884780	4180	4180	4180	4180	1
539	20241011	110500	46880600	4180	4180	4185	4180	27
540	20241011	110400	46767735	4175	4175	4175	4175	0
541	20241011	110300	46767735	4175	4175	4175	4175	18
542	20241011	110200	46692585	4175	4175	4175	4175	0
543	20241011	110100	46692585	4175	4175	4175	4175	0
544	20241011	110000	46692585	4175	4185	4185	4175	19
545	20241011	105900	46613250	4175	4175	4175	4175	0
546	20241011	105800	46613250	4175	4175	4175	4175	19
547	20241011	105700	46533925	4175	4175	4175	4175	0
548	20241011	105600	46533925	4175	4175	4175	4175	0
549	20241011	105500	46533925	4175	4175	4175	4175	23
550	20241011	105400	46437900	4185	4185	4185	4185	1
551	20241011	105300	46433715	4175	4175	4175	4175	52
552	20241011	105200	46216615	4175	4175	4175	4175	0
553	20241011	105100	46216615	4175	4175	4175	4175	18
554	20241011	105000	46141465	4175	4175	4175	4175	0
555	20241011	104900	46141465	4175	4175	4175	4175	0
556	20241011	104800	46141465	4175	4175	4175	4175	18
557	20241011	104700	46066315	4190	4190	4190	4190	0
558	20241011	104600	46066315	4190	4175	4190	4175	36
559	20241011	104500	45915755	4175	4175	4175	4175	0
560	20241011	104400	45915755	4175	4175	4175	4175	0
561	20241011	104300	45915755	4175	4175	4175	4175	18
562	20241011	104200	45840605	4175	4175	4175	4175	0
563	20241011	104100	45840605	4175	4175	4175	4175	18
564	20241011	104000	45765455	4175	4175	4175	4175	57
565	20241011	103900	45527480	4180	4180	4180	4180	461
566	20241011	103800	43600500	4185	4185	4185	4185	0
567	20241011	103700	43600500	4185	4190	4190	4185	508
568	20241011	103600	41474485	4180	4185	4185	4180	100
569	20241011	103500	41056075	4180	4180	4180	4180	0
570	20241011	103400	41056075	4180	4180	4180	4180	18
571	20241011	103300	40980835	4180	4180	4180	4180	0
572	20241011	103200	40980835	4180	4180	4180	4180	4
573	20241011	103100	40964115	4175	4170	4175	4170	20
574	20241011	103000	40880705	4175	4175	4175	4175	0
575	20241011	102900	40880705	4175	4180	4180	4175	1018
576	20241011	102800	36629415	4180	4180	4180	4180	0
577	20241011	102700	36629415	4180	4180	4180	4180	18
578	20241011	102600	36554175	4185	4185	4185	4185	0
579	20241011	102500	36554175	4185	4180	4185	4180	12
580	20241011	102400	36503960	4180	4175	4180	4175	24
581	20241011	102300	36403730	4175	4175	4175	4175	0
582	20241011	102200	36403730	4175	4175	4175	4175	18
583	20241011	102100	36328580	4180	4180	4180	4180	0
584	20241011	102000	36328580	4180	4180	4180	4180	832
585	20241011	101900	32850820	4170	4170	4170	4170	18
586	20241011	101800	32775760	4180	4180	4180	4180	0
587	20241011	101700	32775760	4180	4170	4180	4170	229
588	20241011	101600	31818730	4170	4170	4170	4170	0
589	20241011	101500	31818730	4170	4170	4170	4170	0
590	20241011	101400	31818730	4170	4170	4170	4170	18
591	20241011	101300	31743670	4175	4175	4175	4175	20
592	20241011	101200	31660170	4170	4170	4170	4170	38
593	20241011	101100	31501710	4175	4175	4175	4175	0
594	20241011	101000	31501710	4175	4170	4175	4170	68
595	20241011	100900	31217900	4175	4175	4175	4175	0
596	20241011	100800	31217900	4175	4175	4175	4175	4
597	20241011	100700	31201200	4170	4170	4170	4170	18
598	20241011	100600	31126140	4175	4175	4175	4175	1
599	20241011	100500	31121965	4175	4170	4175	4170	28
600	20241011	100400	31005155	4175	4175	4175	4175	1
601	20241011	100300	31000980	4180	4180	4180	4180	0
602	20241011	100200	31000980	4180	4175	4180	4170	238
603	20241011	100100	30008495	4175	4175	4175	4175	20
604	20241011	100000	29924995	4170	4170	4170	4170	18
605	20241011	095900	29849935	4180	4180	4180	4180	1
606	20241011	095800	29845755	4170	4175	4180	4170	318
607	20241011	095700	28519135	4180	4180	4180	4180	1
608	20241011	095600	28514955	4170	4170	4170	4170	0
609	20241011	095500	28514955	4170	4170	4170	4170	18
610	20241011	095400	28439895	4170	4170	4170	4170	0
611	20241011	095300	28439895	4170	4170	4170	4170	18
612	20241011	095200	28364835	4170	4170	4170	4170	500
613	20241011	095100	26279835	4175	4175	4175	4175	0
614	20241011	095000	26279835	4175	4175	4175	4175	18
615	20241011	094900	26204685	4175	4175	4175	4175	0
616	20241011	094800	26204685	4175	4175	4175	4175	18
617	20241011	094700	26129535	4170	4170	4170	4170	0
618	20241011	094600	26129535	4170	4170	4170	4170	18
619	20241011	094500	26054475	4185	4185	4185	4185	0
620	20241011	094400	26054475	4185	4185	4185	4185	0
621	20241011	094300	26054475	4185	4170	4185	4170	26
622	20241011	094200	25945935	4180	4180	4180	4180	620
623	20241011	094100	23354335	4175	4170	4175	4170	19
624	20241011	094000	23275100	4175	4175	4175	4175	1
625	20241011	093900	23270925	4170	4170	4170	4170	0
626	20241011	093800	23270925	4170	4175	4175	4170	20
627	20241011	093700	23187520	4170	4170	4170	4170	20
628	20241011	093600	23104120	4170	4170	4170	4170	38
629	20241011	093500	22945660	4180	4180	4180	4180	0
630	20241011	093400	22945660	4180	4180	4180	4180	2
631	20241011	093300	22937300	4170	4175	4175	4170	419
632	20241011	093200	21188240	4180	4180	4180	4180	1
633	20241011	093100	21184060	4175	4175	4175	4175	18
634	20241011	093000	21108910	4175	4175	4175	4175	0
635	20241011	092900	21108910	4175	4175	4175	4175	19
636	20241011	092800	21029585	4175	4175	4175	4175	0
637	20241011	092700	21029585	4175	4180	4180	4175	131
638	20241011	092600	20482620	4180	4180	4180	4180	18
639	20241011	092500	20407380	4190	4190	4190	4190	0
640	20241011	092400	20407380	4190	4185	4190	4185	680
641	20241011	092300	17561570	4185	4185	4185	4185	0
642	20241011	092200	17561570	4185	4185	4185	4185	0
643	20241011	092100	17561570	4185	4185	4185	4185	18
644	20241011	092000	17486240	4185	4185	4185	4185	0
645	20241011	091900	17486240	4185	4185	4185	4185	30
646	20241011	091800	17360690	4200	4200	4200	4200	0
647	20241011	091700	17360690	4200	4185	4200	4185	19
648	20241011	091600	17281160	4195	4190	4195	4190	33
649	20241011	091500	17142800	4185	4185	4185	4185	0
650	20241011	091400	17142800	4185	4185	4185	4185	18
651	20241011	091300	17067470	4185	4185	4185	4185	700
652	20241011	091200	14137970	4185	4185	4185	4185	18
653	20241011	091100	14062640	4180	4180	4180	4180	0
654	20241011	091000	14062640	4180	4180	4180	4180	0
655	20241011	090900	14062640	4180	4205	4205	4180	19
656	20241011	090800	13983195	4175	4175	4175	4175	0
657	20241011	090700	13983195	4175	4175	4175	4175	18
658	20241011	090600	13908045	4175	4175	4175	4175	0
659	20241011	090500	13908045	4175	4175	4175	4175	0
660	20241011	090400	13908045	4175	4210	4210	4175	19
661	20241011	090300	13828685	4175	4175	4175	4175	0
662	20241011	090200	13828685	4175	4210	4210	4175	20
663	20241011	090100	13745150	4180	4210	4210	4180	314
664	20241011	090000	12432600	4215	4160	4215	4160	2988