KissMeData/294140/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210600	283323370	4155	4155	4155	4155	1895
3	20241017	210500	283323370	4155	4155	4155	4155	0
4	20241017	210400	283323370	4155	4155	4155	4155	0
5	20241017	210300	283323370	4155	4155	4155	4155	0
6	20241017	210200	283323370	4155	4155	4155	4155	0
7	20241017	210100	283323370	4155	4155	4155	4155	0
8	20241017	210000	283323370	4155	4155	4155	4155	0
9	20241017	205900	283323370	4155	4155	4155	4155	0
10	20241017	205800	283323370	4155	4155	4155	4155	0
11	20241017	205700	283323370	4155	4155	4155	4155	0
12	20241017	205600	283323370	4155	4155	4155	4155	0
13	20241017	205500	283323370	4155	4155	4155	4155	0
14	20241017	205400	283323370	4155	4155	4155	4155	0
15	20241017	205300	283323370	4155	4155	4155	4155	0
16	20241017	205200	283323370	4155	4155	4155	4155	0
17	20241017	205100	283323370	4155	4155	4155	4155	0
18	20241017	205000	283323370	4155	4155	4155	4155	0
19	20241017	204900	283323370	4155	4155	4155	4155	0
20	20241017	204800	283323370	4155	4155	4155	4155	0
21	20241017	204700	283323370	4155	4155	4155	4155	0
22	20241017	204600	283323370	4155	4155	4155	4155	0
23	20241017	204500	283323370	4155	4155	4155	4155	0
24	20241017	204400	283323370	4155	4155	4155	4155	0
25	20241017	204300	283323370	4155	4155	4155	4155	0
26	20241017	204200	283323370	4155	4155	4155	4155	0
27	20241017	204100	283323370	4155	4155	4155	4155	0
28	20241017	204000	283323370	4155	4155	4155	4155	0
29	20241017	203900	283323370	4155	4155	4155	4155	0
30	20241017	203800	283323370	4155	4155	4155	4155	0
31	20241017	203700	283323370	4155	4155	4155	4155	0
32	20241017	203600	283323370	4155	4155	4155	4155	1895
33	20241017	203500	283323370	4155	4155	4155	4155	0
34	20241017	203400	283323370	4155	4155	4155	4155	0
35	20241017	203300	283323370	4155	4155	4155	4155	0
36	20241017	203200	283323370	4155	4155	4155	4155	0
37	20241017	203100	283323370	4155	4155	4155	4155	0
38	20241017	203000	283323370	4155	4155	4155	4155	0
39	20241017	202900	283323370	4155	4155	4155	4155	0
40	20241017	202800	283323370	4155	4155	4155	4155	0
41	20241017	202700	283323370	4155	4155	4155	4155	0
42	20241017	202600	283323370	4155	4155	4155	4155	0
43	20241017	202500	283323370	4155	4155	4155	4155	0
44	20241017	202400	283323370	4155	4155	4155	4155	0
45	20241017	202300	283323370	4155	4155	4155	4155	0
46	20241017	202200	283323370	4155	4155	4155	4155	0
47	20241017	202100	283323370	4155	4155	4155	4155	0
48	20241017	202000	283323370	4155	4155	4155	4155	0
49	20241017	201900	283323370	4155	4155	4155	4155	0
50	20241017	201800	283323370	4155	4155	4155	4155	0
51	20241017	201700	283323370	4155	4155	4155	4155	0
52	20241017	201600	283323370	4155	4155	4155	4155	0
53	20241017	201500	283323370	4155	4155	4155	4155	0
54	20241017	201400	283323370	4155	4155	4155	4155	0
55	20241017	201300	283323370	4155	4155	4155	4155	0
56	20241017	201200	283323370	4155	4155	4155	4155	0
57	20241017	201100	283323370	4155	4155	4155	4155	0
58	20241017	201000	283323370	4155	4155	4155	4155	0
59	20241017	200900	283323370	4155	4155	4155	4155	0
60	20241017	200800	283323370	4155	4155	4155	4155	0
61	20241017	200700	283323370	4155	4155	4155	4155	0
62	20241017	200600	283323370	4155	4155	4155	4155	1895
63	20241017	200500	283323370	4155	4155	4155	4155	0
64	20241017	200400	283323370	4155	4155	4155	4155	0
65	20241017	200300	283323370	4155	4155	4155	4155	0
66	20241017	200200	283323370	4155	4155	4155	4155	0
67	20241017	200100	283323370	4155	4155	4155	4155	0
68	20241017	200000	283323370	4155	4155	4155	4155	0
69	20241017	195900	283323370	4155	4155	4155	4155	0
70	20241017	195800	283323370	4155	4155	4155	4155	0
71	20241017	195700	283323370	4155	4155	4155	4155	0
72	20241017	195600	283323370	4155	4155	4155	4155	0
73	20241017	195500	283323370	4155	4155	4155	4155	0
74	20241017	195400	283323370	4155	4155	4155	4155	0
75	20241017	195300	283323370	4155	4155	4155	4155	0
76	20241017	195200	283323370	4155	4155	4155	4155	0
77	20241017	195100	283323370	4155	4155	4155	4155	0
78	20241017	195000	283323370	4155	4155	4155	4155	0
79	20241017	194900	283323370	4155	4155	4155	4155	0
80	20241017	194800	283323370	4155	4155	4155	4155	0
81	20241017	194700	283323370	4155	4155	4155	4155	0
82	20241017	194600	283323370	4155	4155	4155	4155	0
83	20241017	194500	283323370	4155	4155	4155	4155	0
84	20241017	194400	283323370	4155	4155	4155	4155	0
85	20241017	194300	283323370	4155	4155	4155	4155	0
86	20241017	194200	283323370	4155	4155	4155	4155	0
87	20241017	194100	283323370	4155	4155	4155	4155	0
88	20241017	194000	283323370	4155	4155	4155	4155	0
89	20241017	193900	283323370	4155	4155	4155	4155	0
90	20241017	193800	283323370	4155	4155	4155	4155	0
91	20241017	193700	283323370	4155	4155	4155	4155	0
92	20241017	193600	283323370	4155	4155	4155	4155	1895
93	20241017	193500	283323370	4155	4155	4155	4155	0
94	20241017	193400	283323370	4155	4155	4155	4155	0
95	20241017	193300	283323370	4155	4155	4155	4155	0
96	20241017	193200	283323370	4155	4155	4155	4155	0
97	20241017	193100	283323370	4155	4155	4155	4155	0
98	20241017	193000	283323370	4155	4155	4155	4155	0
99	20241017	192900	283323370	4155	4155	4155	4155	0
100	20241017	192800	283323370	4155	4155	4155	4155	0
101	20241017	192700	283323370	4155	4155	4155	4155	0
102	20241017	192600	283323370	4155	4155	4155	4155	0
103	20241017	192500	283323370	4155	4155	4155	4155	0
104	20241017	192400	283323370	4155	4155	4155	4155	0
105	20241017	192300	283323370	4155	4155	4155	4155	0
106	20241017	192200	283323370	4155	4155	4155	4155	0
107	20241017	192100	283323370	4155	4155	4155	4155	0
108	20241017	192000	283323370	4155	4155	4155	4155	0
109	20241017	191900	283323370	4155	4155	4155	4155	0
110	20241017	191800	283323370	4155	4155	4155	4155	0
111	20241017	191700	283323370	4155	4155	4155	4155	0
112	20241017	191600	283323370	4155	4155	4155	4155	0
113	20241017	191500	283323370	4155	4155	4155	4155	0
114	20241017	191400	283323370	4155	4155	4155	4155	0
115	20241017	191300	283323370	4155	4155	4155	4155	0
116	20241017	191200	283323370	4155	4155	4155	4155	0
117	20241017	191100	283323370	4155	4155	4155	4155	0
118	20241017	191000	283323370	4155	4155	4155	4155	0
119	20241017	190900	283323370	4155	4155	4155	4155	0
120	20241017	190800	283323370	4155	4155	4155	4155	0
121	20241017	190700	283323370	4155	4155	4155	4155	0
122	20241017	190600	283323370	4155	4155	4155	4155	1895
123	20241017	190500	283323370	4155	4155	4155	4155	0
124	20241017	190400	283323370	4155	4155	4155	4155	0
125	20241017	190300	283323370	4155	4155	4155	4155	0
126	20241017	190200	283323370	4155	4155	4155	4155	0
127	20241017	190100	283323370	4155	4155	4155	4155	0
128	20241017	190000	283323370	4155	4155	4155	4155	0
129	20241017	185900	283323370	4155	4155	4155	4155	0
130	20241017	185800	283323370	4155	4155	4155	4155	0
131	20241017	185700	283323370	4155	4155	4155	4155	0
132	20241017	185600	283323370	4155	4155	4155	4155	0
133	20241017	185500	283323370	4155	4155	4155	4155	0
134	20241017	185400	283323370	4155	4155	4155	4155	0
135	20241017	185300	283323370	4155	4155	4155	4155	0
136	20241017	185200	283323370	4155	4155	4155	4155	0
137	20241017	185100	283323370	4155	4155	4155	4155	0
138	20241017	185000	283323370	4155	4155	4155	4155	0
139	20241017	184900	283323370	4155	4155	4155	4155	0
140	20241017	184800	283323370	4155	4155	4155	4155	0
141	20241017	184700	283323370	4155	4155	4155	4155	0
142	20241017	184600	283323370	4155	4155	4155	4155	0
143	20241017	184500	283323370	4155	4155	4155	4155	0
144	20241017	184400	283323370	4155	4155	4155	4155	0
145	20241017	184300	283323370	4155	4155	4155	4155	0
146	20241017	184200	283323370	4155	4155	4155	4155	0
147	20241017	184100	283323370	4155	4155	4155	4155	0
148	20241017	184000	283323370	4155	4155	4155	4155	0
149	20241017	183900	283323370	4155	4155	4155	4155	0
150	20241017	183800	283323370	4155	4155	4155	4155	0
151	20241017	183700	283323370	4155	4155	4155	4155	0
152	20241017	183600	283323370	4155	4155	4155	4155	1895
153	20241017	183500	283323370	4155	4155	4155	4155	0
154	20241017	183400	283323370	4155	4155	4155	4155	0
155	20241017	183300	283323370	4155	4155	4155	4155	0
156	20241017	183200	283323370	4155	4155	4155	4155	0
157	20241017	183100	283323370	4155	4155	4155	4155	0
158	20241017	183000	283323370	4155	4155	4155	4155	0
159	20241017	182900	283323370	4155	4155	4155	4155	0
160	20241017	182800	283323370	4155	4155	4155	4155	0
161	20241017	182700	283323370	4155	4155	4155	4155	0
162	20241017	182600	283323370	4155	4155	4155	4155	0
163	20241017	182500	283323370	4155	4155	4155	4155	0
164	20241017	182400	283323370	4155	4155	4155	4155	0
165	20241017	182300	283323370	4155	4155	4155	4155	0
166	20241017	182200	283323370	4155	4155	4155	4155	0
167	20241017	182100	283323370	4155	4155	4155	4155	0
168	20241017	182000	283323370	4155	4155	4155	4155	0
169	20241017	181900	283323370	4155	4155	4155	4155	0
170	20241017	181800	283323370	4155	4155	4155	4155	0
171	20241017	181700	283323370	4155	4155	4155	4155	0
172	20241017	181600	283323370	4155	4155	4155	4155	0
173	20241017	181500	283323370	4155	4155	4155	4155	0
174	20241017	181400	283323370	4155	4155	4155	4155	0
175	20241017	181300	283323370	4155	4155	4155	4155	0
176	20241017	181200	283323370	4155	4155	4155	4155	0
177	20241017	181100	283323370	4155	4155	4155	4155	0
178	20241017	181000	283323370	4155	4155	4155	4155	0
179	20241017	180900	283323370	4155	4155	4155	4155	0
180	20241017	180800	283323370	4155	4155	4155	4155	0
181	20241017	180700	283323370	4155	4155	4155	4155	0
182	20241017	180600	283323370	4155	4155	4155	4155	1895
183	20241017	180500	283323370	4155	4155	4155	4155	0
184	20241017	180400	283323370	4155	4155	4155	4155	0
185	20241017	180300	283323370	4155	4155	4155	4155	0
186	20241017	180200	283323370	4155	4155	4155	4155	0
187	20241017	180100	283323370	4155	4155	4155	4155	0
188	20241017	180000	283323370	4155	4155	4155	4155	0
189	20241017	175900	283323370	4155	4155	4155	4155	0
190	20241017	175800	283323370	4155	4155	4155	4155	0
191	20241017	175700	283323370	4155	4155	4155	4155	0
192	20241017	175600	283323370	4155	4155	4155	4155	0
193	20241017	175500	283323370	4155	4155	4155	4155	0
194	20241017	175400	283323370	4155	4155	4155	4155	0
195	20241017	175300	283323370	4155	4155	4155	4155	0
196	20241017	175200	283323370	4155	4155	4155	4155	0
197	20241017	175100	283323370	4155	4155	4155	4155	0
198	20241017	175000	283323370	4155	4155	4155	4155	0
199	20241017	174900	283323370	4155	4155	4155	4155	0
200	20241017	174800	283323370	4155	4155	4155	4155	0
201	20241017	174700	283323370	4155	4155	4155	4155	0
202	20241017	174600	283323370	4155	4155	4155	4155	0
203	20241017	174500	283323370	4155	4155	4155	4155	0
204	20241017	174400	283323370	4155	4155	4155	4155	0
205	20241017	174300	283323370	4155	4155	4155	4155	0
206	20241017	174200	283323370	4155	4155	4155	4155	0
207	20241017	174100	283323370	4155	4155	4155	4155	0
208	20241017	174000	283323370	4155	4155	4155	4155	0
209	20241017	173900	283323370	4155	4155	4155	4155	0
210	20241017	173800	283323370	4155	4155	4155	4155	0
211	20241017	173700	283323370	4155	4155	4155	4155	0
212	20241017	173600	283323370	4155	4155	4155	4155	1895
213	20241017	173500	283323370	4155	4155	4155	4155	0
214	20241017	173400	283323370	4155	4155	4155	4155	0
215	20241017	173300	283323370	4155	4155	4155	4155	0
216	20241017	173200	283323370	4155	4155	4155	4155	0
217	20241017	173100	283323370	4155	4155	4155	4155	0
218	20241017	173000	283323370	4155	4155	4155	4155	0
219	20241017	172900	283323370	4155	4155	4155	4155	0
220	20241017	172800	283323370	4155	4155	4155	4155	0
221	20241017	172700	283323370	4155	4155	4155	4155	0
222	20241017	172600	283323370	4155	4155	4155	4155	0
223	20241017	172500	283323370	4155	4155	4155	4155	0
224	20241017	172400	283323370	4155	4155	4155	4155	0
225	20241017	172300	283323370	4155	4155	4155	4155	0
226	20241017	172200	283323370	4155	4155	4155	4155	0
227	20241017	172100	283323370	4155	4155	4155	4155	0
228	20241017	172000	283323370	4155	4155	4155	4155	0
229	20241017	171900	283323370	4155	4155	4155	4155	0
230	20241017	171800	283323370	4155	4155	4155	4155	0
231	20241017	171700	283323370	4155	4155	4155	4155	0
232	20241017	171600	283323370	4155	4155	4155	4155	0
233	20241017	171500	283323370	4155	4155	4155	4155	0
234	20241017	171400	283323370	4155	4155	4155	4155	0
235	20241017	171300	283323370	4155	4155	4155	4155	0
236	20241017	171200	283323370	4155	4155	4155	4155	0
237	20241017	171100	283323370	4155	4155	4155	4155	0
238	20241017	171000	283323370	4155	4155	4155	4155	0
239	20241017	170900	283323370	4155	4155	4155	4155	0
240	20241017	170800	283323370	4155	4155	4155	4155	0
241	20241017	170700	283323370	4155	4155	4155	4155	0
242	20241017	170600	283323370	4155	4155	4155	4155	1895
243	20241017	170500	283323370	4155	4155	4155	4155	0
244	20241017	170400	283323370	4155	4155	4155	4155	0
245	20241017	170300	283323370	4155	4155	4155	4155	0
246	20241017	170200	283323370	4155	4155	4155	4155	0
247	20241017	170100	283323370	4155	4155	4155	4155	0
248	20241017	170000	283323370	4155	4155	4155	4155	0
249	20241017	165900	283323370	4155	4155	4155	4155	0
250	20241017	165800	283323370	4155	4155	4155	4155	0
251	20241017	165700	283323370	4155	4155	4155	4155	0
252	20241017	165600	283323370	4155	4155	4155	4155	0
253	20241017	165500	283323370	4155	4155	4155	4155	0
254	20241017	165400	283323370	4155	4155	4155	4155	0
255	20241017	165300	283323370	4155	4155	4155	4155	0
256	20241017	165200	283323370	4155	4155	4155	4155	0
257	20241017	165100	283323370	4155	4155	4155	4155	0
258	20241017	165000	283323370	4155	4155	4155	4155	0
259	20241017	164900	283323370	4155	4155	4155	4155	0
260	20241017	164800	283323370	4155	4155	4155	4155	0
261	20241017	164700	283323370	4155	4155	4155	4155	0
262	20241017	164600	283323370	4155	4155	4155	4155	0
263	20241017	164500	283323370	4155	4155	4155	4155	0
264	20241017	164400	283323370	4155	4155	4155	4155	0
265	20241017	164300	283323370	4155	4155	4155	4155	0
266	20241017	164200	283323370	4155	4155	4155	4155	0
267	20241017	164100	283323370	4155	4155	4155	4155	0
268	20241017	164000	283323370	4155	4155	4155	4155	0
269	20241017	163900	283323370	4155	4155	4155	4155	0
270	20241017	163800	283323370	4155	4155	4155	4155	0
271	20241017	163700	283323370	4155	4155	4155	4155	0
272	20241017	163600	283323370	4155	4155	4155	4155	1895
273	20241017	163500	283323370	4155	4155	4155	4155	0
274	20241017	163400	283323370	4155	4155	4155	4155	0
275	20241017	163300	283323370	4155	4155	4155	4155	0
276	20241017	163200	283323370	4155	4155	4155	4155	0
277	20241017	163100	283323370	4155	4155	4155	4155	0
278	20241017	163000	283323370	4155	4155	4155	4155	0
279	20241017	162900	283323370	4155	4155	4155	4155	0
280	20241017	162800	283323370	4155	4155	4155	4155	0
281	20241017	162700	283323370	4155	4155	4155	4155	0
282	20241017	162600	283323370	4155	4155	4155	4155	0
283	20241017	162500	283323370	4155	4155	4155	4155	0
284	20241017	162400	283323370	4155	4155	4155	4155	0
285	20241017	162300	283323370	4155	4155	4155	4155	0
286	20241017	162200	283323370	4155	4155	4155	4155	0
287	20241017	162100	283323370	4155	4155	4155	4155	0
288	20241017	162000	283323370	4155	4155	4155	4155	0
289	20241017	161900	283323370	4155	4155	4155	4155	0
290	20241017	161800	283323370	4155	4155	4155	4155	0
291	20241017	161700	283323370	4155	4155	4155	4155	0
292	20241017	161600	283323370	4155	4155	4155	4155	0
293	20241017	161500	283323370	4155	4155	4155	4155	0
294	20241017	161400	283323370	4155	4155	4155	4155	0
295	20241017	161300	283323370	4155	4155	4155	4155	0
296	20241017	161200	283323370	4155	4155	4155	4155	0
297	20241017	161100	283323370	4155	4155	4155	4155	0
298	20241017	161000	283323370	4155	4155	4155	4155	0
299	20241017	160900	283323370	4155	4155	4155	4155	0
300	20241017	160800	283323370	4155	4155	4155	4155	0
301	20241017	160700	283323370	4155	4155	4155	4155	0
302	20241017	160600	283323370	4155	4155	4155	4155	1895
303	20241017	160500	283323370	4155	4155	4155	4155	0
304	20241017	160400	283323370	4155	4155	4155	4155	0
305	20241017	160300	283323370	4155	4155	4155	4155	0
306	20241017	160200	283323370	4155	4155	4155	4155	0
307	20241017	160100	283323370	4155	4155	4155	4155	0
308	20241017	160000	283323370	4155	4155	4155	4155	0
309	20241017	155900	283323370	4155	4155	4155	4155	0
310	20241017	155800	283323370	4155	4155	4155	4155	0
311	20241017	155700	283323370	4155	4155	4155	4155	0
312	20241017	155600	283323370	4155	4155	4155	4155	0
313	20241017	155500	283323370	4155	4155	4155	4155	0
314	20241017	155400	283323370	4155	4155	4155	4155	0
315	20241017	155300	283323370	4155	4155	4155	4155	0
316	20241017	155200	283323370	4155	4155	4155	4155	0
317	20241017	155100	283323370	4155	4155	4155	4155	0
318	20241017	155000	283323370	4155	4155	4155	4155	0
319	20241017	154900	283323370	4155	4155	4155	4155	0
320	20241017	154800	283323370	4155	4155	4155	4155	0
321	20241017	154700	283323370	4155	4155	4155	4155	0
322	20241017	154600	283323370	4155	4155	4155	4155	0
323	20241017	154500	283323370	4155	4155	4155	4155	0
324	20241017	154400	283323370	4155	4155	4155	4155	0
325	20241017	154300	283323370	4155	4155	4155	4155	0
326	20241017	154200	283323370	4155	4155	4155	4155	0
327	20241017	154100	283323370	4155	4155	4155	4155	0
328	20241017	154000	283323370	4155	4155	4155	4155	0
329	20241017	153900	283323370	4155	4155	4155	4155	0
330	20241017	153800	283323370	4155	4155	4155	4155	0
331	20241017	153700	283323370	4155	4155	4155	4155	0
332	20241017	153600	283323370	4155	4155	4155	4155	1895
333	20241017	153500	283323370	4155	4155	4155	4155	0
334	20241017	153400	283323370	4155	4155	4155	4155	0
335	20241017	153300	283323370	4155	4155	4155	4155	0
336	20241017	153200	283323370	4155	4155	4155	4155	0
337	20241017	153100	283323370	4155	4155	4155	4155	0
338	20241017	153000	283323370	4155	4155	4155	4155	1895
339	20241017	152900	275449645	4155	4155	4155	4155	0
340	20241017	152800	275449645	4155	4155	4155	4155	0
341	20241017	152700	275449645	4155	4155	4155	4155	0
342	20241017	152600	275449645	4155	4155	4155	4155	0
343	20241017	152500	275449645	4155	4155	4155	4155	0
344	20241017	152400	275449645	4155	4155	4155	4155	0
345	20241017	152300	275449645	4155	4155	4155	4155	0
346	20241017	152200	275449645	4155	4155	4155	4155	0
347	20241017	152100	275449645	4155	4155	4155	4155	0
348	20241017	152000	275449645	4155	4155	4155	4155	0
349	20241017	151900	275449645	4155	4150	4155	4150	303
350	20241017	151800	274192180	4145	4130	4145	4130	695
351	20241017	151700	271314540	4140	4115	4140	4115	675
352	20241017	151600	268533480	4115	4115	4115	4115	1
353	20241017	151500	268529365	4110	4110	4110	4110	10
354	20241017	151400	268488265	4120	4115	4120	4110	84
355	20241017	151300	268142530	4125	4120	4125	4120	58
356	20241017	151200	267903560	4125	4120	4125	4120	192
357	20241017	151100	267112515	4120	4120	4120	4120	2
358	20241017	151000	267104275	4120	4110	4120	4110	48
359	20241017	150900	266906965	4120	4120	4125	4120	128
360	20241017	150800	266379600	4120	4120	4120	4120	54
361	20241017	150700	266157120	4130	4120	4130	4120	501
362	20241017	150600	264092980	4120	4120	4120	4120	0
363	20241017	150500	264092980	4120	4120	4120	4120	0
364	20241017	150400	264092980	4120	4115	4120	4115	100
365	20241017	150300	263681450	4115	4115	4115	4115	1
366	20241017	150200	263677335	4100	4115	4115	4100	365
367	20241017	150100	262179170	4115	4115	4115	4115	90
368	20241017	150000	261808820	4115	4115	4115	4115	10
369	20241017	145900	261767670	4100	4100	4100	4100	91
370	20241017	145800	261394570	4105	4105	4105	4105	0
371	20241017	145700	261394570	4105	4105	4105	4105	0
372	20241017	145600	261394570	4105	4105	4105	4105	0
373	20241017	145500	261394570	4105	4105	4105	4105	0
374	20241017	145400	261394570	4105	4105	4105	4105	0
375	20241017	145300	261394570	4105	4105	4105	4105	0
376	20241017	145200	261394570	4105	4100	4105	4100	501
377	20241017	145100	259340465	4100	4120	4120	4100	842
378	20241017	145000	255882060	4125	4120	4125	4120	60
379	20241017	144900	255634855	4130	4130	4130	4130	50
380	20241017	144800	255428355	4140	4140	4140	4140	0
381	20241017	144700	255428355	4140	4140	4140	4140	25
382	20241017	144600	255324855	4145	4145	4145	4145	20
383	20241017	144500	255241955	4145	4145	4145	4145	0
384	20241017	144400	255241955	4145	4145	4145	4145	1007
385	20241017	144300	251067940	4145	4130	4145	4115	1001
386	20241017	144200	246942010	4145	4145	4145	4145	106
387	20241017	144100	246502640	4145	4150	4150	4145	154
388	20241017	144000	245863925	4155	4155	4155	4155	64
389	20241017	143900	245598005	4150	4150	4150	4150	242
390	20241017	143800	244593705	4150	4145	4150	4145	696
391	20241017	143700	241706235	4130	4130	4130	4130	0
392	20241017	143600	241706235	4130	4130	4130	4130	0
393	20241017	143500	241706235	4130	4120	4130	4120	2372
394	20241017	143400	231925115	4120	4120	4120	4120	1
395	20241017	143300	231920995	4120	4120	4120	4120	165
396	20241017	143200	231241195	4120	4120	4120	4120	0
397	20241017	143100	231241195	4120	4120	4120	4120	0
398	20241017	143000	231241195	4120	4120	4120	4120	0
399	20241017	142900	231241195	4120	4120	4120	4120	0
400	20241017	142800	231241195	4120	4110	4120	4110	900
401	20241017	142700	227541195	4110	4105	4110	4105	31
402	20241017	142600	227413815	4110	4110	4110	4110	0
403	20241017	142500	227413815	4110	4110	4110	4110	10
404	20241017	142400	227372715	4110	4110	4110	4110	0
405	20241017	142300	227372715	4110	4110	4110	4110	0
406	20241017	142200	227372715	4110	4110	4110	4110	0
407	20241017	142100	227372715	4110	4110	4110	4110	2
408	20241017	142000	227364495	4100	4100	4100	4100	45
409	20241017	141900	227179995	4110	4110	4110	4110	1
410	20241017	141800	227175885	4100	4100	4100	4100	4
411	20241017	141700	227159485	4110	4110	4110	4110	0
412	20241017	141600	227159485	4110	4110	4110	4110	100
413	20241017	141500	226748485	4120	4120	4120	4120	0
414	20241017	141400	226748485	4120	4120	4120	4120	100
415	20241017	141300	226336485	4120	4110	4120	4110	288
416	20241017	141200	225152265	4110	4110	4110	4110	131
417	20241017	141100	224613855	4110	4110	4110	4110	5
418	20241017	141000	224593305	4120	4120	4120	4120	0
419	20241017	140900	224593305	4120	4120	4120	4120	0
420	20241017	140800	224593305	4120	4120	4120	4120	0
421	20241017	140700	224593305	4120	4120	4120	4120	0
422	20241017	140600	224593305	4120	4115	4120	4115	23
423	20241017	140500	224498550	4120	4120	4120	4120	0
424	20241017	140400	224498550	4120	4120	4120	4120	0
425	20241017	140300	224498550	4120	4120	4120	4120	0
426	20241017	140200	224498550	4120	4120	4120	4120	9
427	20241017	140100	224461470	4120	4120	4120	4120	1
428	20241017	140000	224457350	4115	4115	4115	4115	0
429	20241017	135900	224457350	4115	4115	4115	4115	257
430	20241017	135800	223399795	4120	4120	4120	4120	0
431	20241017	135700	223399795	4120	4120	4120	4120	0
432	20241017	135600	223399795	4120	4120	4120	4120	0
433	20241017	135500	223399795	4120	4120	4120	4120	0
434	20241017	135400	223399795	4120	4120	4120	4120	0
435	20241017	135300	223399795	4120	4120	4120	4120	4
436	20241017	135200	223383315	4120	4120	4120	4120	0
437	20241017	135100	223383315	4120	4120	4120	4120	52
438	20241017	135000	223169075	4120	4120	4120	4120	0
439	20241017	134900	223169075	4120	4120	4120	4120	0
440	20241017	134800	223169075	4120	4115	4120	4115	44
441	20241017	134700	222988000	4115	4110	4115	4110	19
442	20241017	134600	222909905	4100	4115	4115	4100	128
443	20241017	134500	222383835	4115	4115	4115	4115	7
444	20241017	134400	222355030	4115	4110	4115	4110	26
445	20241017	134300	222248165	4115	4115	4115	4115	0
446	20241017	134200	222248165	4115	4115	4115	4115	0
447	20241017	134100	222248165	4115	4115	4115	4115	0
448	20241017	134000	222248165	4115	4115	4115	4115	0
449	20241017	133900	222248165	4115	4115	4115	4115	0
450	20241017	133800	222248165	4115	4105	4115	4100	33
451	20241017	133700	222112705	4115	4115	4115	4115	1
452	20241017	133600	222108590	4110	4110	4110	4110	2
453	20241017	133500	222100370	4120	4120	4120	4120	0
454	20241017	133400	222100370	4120	4120	4120	4120	0
455	20241017	133300	222100370	4120	4120	4120	4120	0
456	20241017	133200	222100370	4120	4115	4120	4115	122
457	20241017	133100	221597735	4115	4120	4120	4115	3
458	20241017	133000	221585385	4130	4130	4130	4130	0
459	20241017	132900	221585385	4130	4130	4130	4130	5
460	20241017	132800	221564735	4120	4120	4120	4120	4
461	20241017	132700	221548255	4130	4130	4130	4130	0
462	20241017	132600	221548255	4130	4130	4130	4130	0
463	20241017	132500	221548255	4130	4110	4130	4110	1388
464	20241017	132400	215843025	4110	4110	4110	4110	30
465	20241017	132300	215719725	4110	4100	4110	4100	263
466	20241017	132200	214641395	4110	4110	4110	4110	0
467	20241017	132100	214641395	4110	4110	4110	4110	0
468	20241017	132000	214641395	4110	4110	4110	4110	324
469	20241017	131900	213309755	4110	4100	4110	4100	107
470	20241017	131800	212871045	4085	4085	4085	4085	0
471	20241017	131700	212871045	4085	4085	4085	4085	3
472	20241017	131600	212858790	4085	4085	4085	4085	224
473	20241017	131500	211943750	4085	4085	4085	4085	100
474	20241017	131400	211535250	4085	4085	4085	4085	10
475	20241017	131300	211494400	4085	4085	4085	4085	0
476	20241017	131200	211494400	4085	4085	4085	4085	100
477	20241017	131100	211085900	4085	4085	4085	4085	0
478	20241017	131000	211085900	4085	4085	4085	4085	0
479	20241017	130900	211085900	4085	4085	4085	4085	10
480	20241017	130800	211045050	4085	4085	4085	4085	0
481	20241017	130700	211045050	4085	4085	4085	4085	0
482	20241017	130600	211045050	4085	4085	4085	4085	0
483	20241017	130500	211045050	4085	4085	4085	4085	0
484	20241017	130400	211045050	4085	4085	4085	4085	0
485	20241017	130300	211045050	4085	4100	4100	4085	2
486	20241017	130200	211036865	4100	4095	4100	4085	325
487	20241017	130100	209708275	4095	4095	4095	4095	0
488	20241017	130000	209708275	4095	4095	4095	4095	0
489	20241017	125900	209708275	4095	4095	4095	4095	0
490	20241017	125800	209708275	4095	4095	4095	4095	0
491	20241017	125700	209708275	4095	4100	4100	4095	11
492	20241017	125600	209663225	4100	4100	4100	4100	0
493	20241017	125500	209663225	4100	4100	4100	4100	0
494	20241017	125400	209663225	4100	4100	4100	4100	0
495	20241017	125300	209663225	4100	4100	4100	4100	19
496	20241017	125200	209585325	4100	4100	4100	4100	0
497	20241017	125100	209585325	4100	4100	4100	4100	1
498	20241017	125000	209581225	4105	4100	4105	4100	119
499	20241017	124900	209093075	4100	4090	4100	4090	61
500	20241017	124800	208842995	4100	4100	4100	4100	166
501	20241017	124700	208162395	4100	4090	4100	4090	162
502	20241017	124600	207499715	4090	4100	4100	4090	301
503	20241017	124500	206266495	4090	4090	4090	4090	0
504	20241017	124400	206266495	4090	4090	4090	4090	0
505	20241017	124300	206266495	4090	4090	4090	4085	238
506	20241017	124200	205293080	4090	4090	4090	4090	0
507	20241017	124100	205293080	4090	4090	4090	4090	4
508	20241017	124000	205276720	4090	4090	4090	4090	0
509	20241017	123900	205276720	4090	4095	4095	4090	11
510	20241017	123800	205231680	4100	4100	4100	4100	0
511	20241017	123700	205231680	4100	4100	4100	4100	0
512	20241017	123600	205231680	4100	4100	4100	4100	0
513	20241017	123500	205231680	4100	4100	4100	4100	0
514	20241017	123400	205231680	4100	4100	4100	4100	0
515	20241017	123300	205231680	4100	4100	4100	4100	13
516	20241017	123200	205178380	4110	4110	4110	4110	8
517	20241017	123100	205145500	4100	4090	4100	4090	153
518	20241017	123000	204518810	4100	4105	4105	4100	161
519	20241017	122900	203858580	4105	4115	4115	4105	1284
520	20241017	122800	198583535	4115	4115	4115	4115	0
521	20241017	122700	198583535	4115	4115	4115	4115	0
522	20241017	122600	198583535	4115	4115	4115	4115	0
523	20241017	122500	198583535	4115	4115	4115	4115	444
524	20241017	122400	196756475	4115	4115	4115	4115	86
525	20241017	122300	196402585	4120	4120	4120	4120	153
526	20241017	122200	195772225	4120	4120	4120	4120	0
527	20241017	122100	195772225	4120	4120	4120	4120	3
528	20241017	122000	195759865	4120	4130	4130	4120	32
529	20241017	121900	195628005	4120	4120	4120	4120	0
530	20241017	121800	195628005	4120	4130	4130	4120	21
531	20241017	121700	195541285	4130	4130	4130	4125	106
532	20241017	121600	195103510	4130	4130	4130	4130	75
533	20241017	121500	194793760	4130	4130	4130	4130	0
534	20241017	121400	194793760	4130	4130	4130	4130	0
535	20241017	121300	194793760	4130	4125	4130	4120	505
536	20241017	121200	192713050	4120	4120	4120	4120	0
537	20241017	121100	192713050	4120	4120	4120	4120	0
538	20241017	121000	192713050	4120	4125	4125	4120	25
539	20241017	120900	192610035	4120	4120	4120	4120	0
540	20241017	120800	192610035	4120	4140	4140	4120	103
541	20241017	120700	192184315	4140	4140	4140	4140	1
542	20241017	120600	192180175	4140	4140	4140	4140	11
543	20241017	120500	192134635	4140	4140	4140	4140	100
544	20241017	120400	191720635	4145	4145	4145	4145	124
545	20241017	120300	191206655	4145	4145	4145	4145	0
546	20241017	120200	191206655	4145	4125	4145	4125	501
547	20241017	120100	189140010	4125	4125	4125	4125	0
548	20241017	120000	189140010	4125	4125	4125	4125	1
549	20241017	115900	189135885	4120	4155	4155	4120	178
550	20241017	115800	188400730	4150	4165	4165	4150	1304
551	20241017	115700	182979055	4165	4165	4170	4160	386
552	20241017	115600	181372520	4165	4160	4165	4160	973
553	20241017	115500	177324830	4165	4165	4165	4165	0
554	20241017	115400	177324830	4165	4170	4170	4165	981
555	20241017	115300	173235720	4170	4230	4230	4170	2744
556	20241017	115200	161751675	4230	4230	4230	4230	12
557	20241017	115100	161700915	4225	4195	4230	4180	2640
558	20241017	115000	150629125	4190	4220	4220	4190	136
559	20241017	114900	150057575	4225	4210	4235	4210	177
560	20241017	114800	149309925	4210	4220	4220	4180	829
561	20241017	114700	145820605	4235	4155	4240	4130	3677
562	20241017	114600	130429660	4155	4115	4155	4115	3503
563	20241017	114500	115949970	4110	4110	4110	4110	0
564	20241017	114400	115949970	4110	4100	4110	4100	389
565	20241017	114300	114353300	4085	4085	4085	4085	118
566	20241017	114200	113871270	4085	4085	4085	4085	0
567	20241017	114100	113871270	4085	4085	4085	4085	4
568	20241017	114000	113854930	4085	4090	4110	4085	313
569	20241017	113900	112573025	4085	4090	4105	4085	2436
570	20241017	113800	102600435	4085	4085	4085	4085	61
571	20241017	113700	102351250	4085	4080	4085	4080	60
572	20241017	113600	102106400	4085	4070	4085	4070	2362
573	20241017	113500	92484490	4070	4055	4070	4055	5
574	20241017	113400	92464170	4055	4055	4055	4055	91
575	20241017	113300	92095165	4045	4070	4070	4045	215
576	20241017	113200	91220490	4070	4070	4070	4070	200
577	20241017	113100	90406490	4070	4050	4070	4050	22
578	20241017	113000	90317250	4045	4045	4045	4045	1
579	20241017	112900	90313205	4045	4045	4045	4045	6
580	20241017	112800	90288935	4045	4045	4045	4045	0
581	20241017	112700	90288935	4045	4045	4045	4045	34
582	20241017	112600	90151405	4045	4045	4045	4045	10
583	20241017	112500	90110955	4045	4045	4045	4045	10
584	20241017	112400	90070505	4045	4045	4045	4045	0
585	20241017	112300	90070505	4045	4045	4045	4045	62
586	20241017	112200	89819715	4045	4045	4045	4045	0
587	20241017	112100	89819715	4045	4045	4045	4045	660
588	20241017	112000	87150015	4070	4045	4070	4045	3345
589	20241017	111900	73603890	4045	4025	4045	4025	1061
590	20241017	111800	69319900	4010	4010	4010	4010	0
591	20241017	111700	69319900	4010	4010	4010	4010	100
592	20241017	111600	68918900	4030	4030	4030	4030	0
593	20241017	111500	68918900	4030	4030	4030	4030	0
594	20241017	111400	68918900	4030	4030	4030	4030	0
595	20241017	111300	68918900	4030	4030	4030	4030	1
596	20241017	111200	68914870	4010	4010	4010	4010	0
597	20241017	111100	68914870	4010	4010	4010	4010	34
598	20241017	111000	68778530	4040	4040	4040	4040	0
599	20241017	110900	68778530	4040	4040	4040	4040	0
600	20241017	110800	68778530	4040	4040	4040	4040	0
601	20241017	110700	68778530	4040	4040	4040	4040	0
602	20241017	110600	68778530	4040	4040	4040	4040	0
603	20241017	110500	68778530	4040	4040	4040	4040	0
604	20241017	110400	68778530	4040	4040	4040	4040	0
605	20241017	110300	68778530	4040	4040	4040	4040	25
606	20241017	110200	68677530	4040	4035	4040	4005	1750
607	20241017	110100	61641825	4015	4015	4015	4015	9
608	20241017	110000	61605690	4035	4035	4035	4035	0
609	20241017	105900	61605690	4035	4035	4035	4035	0
610	20241017	105800	61605690	4035	4015	4035	4015	9
611	20241017	105700	61569535	4035	4035	4035	4035	1
612	20241017	105600	61565500	4035	4035	4035	4035	0
613	20241017	105500	61565500	4035	4015	4035	4015	31
614	20241017	105400	61441015	4015	4015	4015	4015	0
615	20241017	105300	61441015	4015	4015	4015	4015	0
616	20241017	105200	61441015	4015	4015	4015	4015	50
617	20241017	105100	61240265	4035	4035	4035	4035	0
618	20241017	105000	61240265	4035	4020	4035	4020	130
619	20241017	104900	60716520	4000	4000	4000	4000	0
620	20241017	104800	60716520	4000	4000	4000	4000	0
621	20241017	104700	60716520	4000	4000	4000	4000	0
622	20241017	104600	60716520	4000	4000	4000	4000	229
623	20241017	104500	59800520	4000	4000	4000	4000	0
624	20241017	104400	59800520	4000	4000	4000	4000	0
625	20241017	104300	59800520	4000	4000	4000	4000	0
626	20241017	104200	59800520	4000	4000	4000	4000	0
627	20241017	104100	59800520	4000	4005	4005	4000	151
628	20241017	104000	59195770	4005	4005	4005	4005	1
629	20241017	103900	59191765	4040	4040	4040	4040	0
630	20241017	103800	59191765	4040	4010	4040	4010	333
631	20241017	103700	57855585	4010	4000	4010	4000	402
632	20241017	103600	56247565	4010	4010	4010	4010	101
633	20241017	103500	55842555	4010	4000	4010	4000	3
634	20241017	103400	55830545	4000	4000	4000	4000	291
635	20241017	103300	54666545	4000	4000	4000	4000	1
636	20241017	103200	54662545	3995	3995	3995	3995	34
637	20241017	103100	54526715	3995	3995	3995	3995	0
638	20241017	103000	54526715	3995	3965	3995	3965	7
639	20241017	102900	54498930	3965	3970	3970	3965	75
640	20241017	102800	54201375	3970	3970	3970	3970	0
641	20241017	102700	54201375	3970	3970	3970	3970	0
642	20241017	102600	54201375	3970	3970	3970	3970	386
643	20241017	102500	52668955	3975	3975	3975	3975	338
644	20241017	102400	51325405	3980	3990	3990	3980	1172
645	20241017	102300	46657755	3995	3995	3995	3995	3
646	20241017	102200	46645770	4000	4000	4000	4000	3
647	20241017	102100	46633770	4005	4005	4005	4005	1120
648	20241017	102000	42148170	4005	4010	4010	4005	15
649	20241017	101900	42088045	4015	4015	4015	4015	0
650	20241017	101800	42088045	4015	4015	4015	4015	0
651	20241017	101700	42088045	4015	4015	4015	4015	1
652	20241017	101600	42084030	4015	4015	4015	4015	0
653	20241017	101500	42084030	4015	4015	4015	4015	1
654	20241017	101400	42080015	4020	4020	4020	4020	0
655	20241017	101300	42080015	4020	4020	4020	4020	0
656	20241017	101200	42080015	4020	4020	4020	4020	0
657	20241017	101100	42080015	4020	4020	4020	4020	0
658	20241017	101000	42080015	4020	4020	4020	4020	1
659	20241017	100900	42075995	4020	4020	4020	4020	0
660	20241017	100800	42075995	4020	4020	4020	4020	1
661	20241017	100700	42071975	4020	4020	4020	4020	0
662	20241017	100600	42071975	4020	4020	4020	4020	0
663	20241017	100500	42071975	4020	4020	4020	4020	0
664	20241017	100400	42071975	4020	4020	4020	4020	0
665	20241017	100300	42071975	4020	4020	4020	4020	1
666	20241017	100200	42067955	4025	4025	4025	4025	0
667	20241017	100100	42067955	4025	4025	4025	4020	12
668	20241017	100000	42019660	4025	3990	4025	3990	164
669	20241017	095900	41363610	3990	3990	3990	3990	0
670	20241017	095800	41363610	3990	3990	3990	3990	195
671	20241017	095700	40585560	3990	3995	3995	3990	537
672	20241017	095600	38442680	3990	3990	3990	3990	177
673	20241017	095500	37736450	3990	3995	3995	3990	1395
674	20241017	095400	32168835	3995	3995	3995	3995	300
675	20241017	095300	30970335	4000	4000	4000	4000	291
676	20241017	095200	29806335	4000	4000	4000	4000	0
677	20241017	095100	29806335	4000	4000	4000	4000	0
678	20241017	095000	29806335	4000	4000	4000	4000	500
679	20241017	094900	27806335	4000	4010	4010	4000	1189
680	20241017	094800	23044035	4015	4015	4015	4015	248
681	20241017	094700	22048315	4015	4015	4015	4015	2
682	20241017	094600	22040285	4025	4025	4025	4025	0
683	20241017	094500	22040285	4025	4025	4025	4025	0
684	20241017	094400	22040285	4025	4025	4025	4025	5
685	20241017	094300	22020160	4025	4025	4025	4025	0
686	20241017	094200	22020160	4025	4025	4025	4025	50
687	20241017	094100	21818910	4025	4025	4025	4025	5
688	20241017	094000	21798785	4025	4025	4025	4025	1
689	20241017	093900	21794760	4025	4025	4025	4025	0
690	20241017	093800	21794760	4025	4025	4025	4025	49
691	20241017	093700	21597535	4025	4015	4025	4010	1025
692	20241017	093600	17486800	4025	4025	4025	4025	0
693	20241017	093500	17486800	4025	4025	4025	4025	100
694	20241017	093400	17084300	4010	4020	4020	4010	742
695	20241017	093300	14105330	4025	4025	4025	4025	619
696	20241017	093200	11613855	4040	4040	4040	4040	105
697	20241017	093100	11189655	4040	4040	4040	4040	0
698	20241017	093000	11189655	4040	4040	4040	4040	6
699	20241017	092900	11165415	4040	4040	4040	4040	0
700	20241017	092800	11165415	4040	4040	4040	4040	168
701	20241017	092700	10486695	4040	4040	4040	4040	0
702	20241017	092600	10486695	4040	4035	4040	4035	110
703	20241017	092500	10042800	4035	4035	4035	4035	0
704	20241017	092400	10042800	4035	4025	4035	4025	133
705	20241017	092300	9506750	4025	4025	4025	4025	12
706	20241017	092200	9458450	4030	4030	4030	4030	0
707	20241017	092100	9458450	4030	4025	4030	4025	165
708	20241017	092000	8794250	4045	4045	4045	4045	0
709	20241017	091900	8794250	4045	4045	4045	4045	1
710	20241017	091800	8790205	4045	4045	4045	4045	2
711	20241017	091700	8782115	4045	4045	4045	4045	0
712	20241017	091600	8782115	4045	4045	4045	4045	3
713	20241017	091500	8769980	4045	4045	4045	4045	10
714	20241017	091400	8729530	4045	4020	4045	4020	11
715	20241017	091300	8685285	4020	4020	4020	4020	97
716	20241017	091200	8295345	4020	4025	4025	4020	20
717	20241017	091100	8214855	4025	4025	4025	4025	0
718	20241017	091000	8214855	4025	4055	4055	4015	332
719	20241017	090900	6880205	4055	4055	4055	4055	109
720	20241017	090800	6438210	4060	4060	4060	4060	0
721	20241017	090700	6438210	4060	4060	4060	4060	0
722	20241017	090600	6438210	4060	4060	4060	4060	343
723	20241017	090500	5045630	4060	4015	4065	4015	1158
724	20241017	090400	341695	4065	4065	4065	4065	1
725	20241017	090300	337630	4065	4065	4065	4065	0
726	20241017	090200	337630	4065	4065	4065	4065	1
727	20241017	090100	333565	4010	4070	4070	4010	62
728	20241017	090000	84455	4075	4010	4075	4010	21