KissMeData/089470/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200200	77005345	4145	4145	4145	4145	1601
3	20241015	200100	77005345	4145	4145	4145	4145	0
4	20241015	200000	77005345	4145	4145	4145	4145	0
5	20241015	195900	77005345	4145	4145	4145	4145	0
6	20241015	195800	77005345	4145	4145	4145	4145	0
7	20241015	195700	77005345	4145	4145	4145	4145	0
8	20241015	195600	77005345	4145	4145	4145	4145	0
9	20241015	195500	77005345	4145	4145	4145	4145	0
10	20241015	195400	77005345	4145	4145	4145	4145	0
11	20241015	195300	77005345	4145	4145	4145	4145	0
12	20241015	195200	77005345	4145	4145	4145	4145	0
13	20241015	195100	77005345	4145	4145	4145	4145	0
14	20241015	195000	77005345	4145	4145	4145	4145	0
15	20241015	194900	77005345	4145	4145	4145	4145	0
16	20241015	194800	77005345	4145	4145	4145	4145	0
17	20241015	194700	77005345	4145	4145	4145	4145	0
18	20241015	194600	77005345	4145	4145	4145	4145	0
19	20241015	194500	77005345	4145	4145	4145	4145	0
20	20241015	194400	77005345	4145	4145	4145	4145	0
21	20241015	194300	77005345	4145	4145	4145	4145	0
22	20241015	194200	77005345	4145	4145	4145	4145	0
23	20241015	194100	77005345	4145	4145	4145	4145	0
24	20241015	194000	77005345	4145	4145	4145	4145	0
25	20241015	193900	77005345	4145	4145	4145	4145	0
26	20241015	193800	77005345	4145	4145	4145	4145	0
27	20241015	193700	77005345	4145	4145	4145	4145	0
28	20241015	193600	77005345	4145	4145	4145	4145	0
29	20241015	193500	77005345	4145	4145	4145	4145	0
30	20241015	193400	77005345	4145	4145	4145	4145	0
31	20241015	193300	77005345	4145	4145	4145	4145	0
32	20241015	193200	77005345	4145	4145	4145	4145	1601
33	20241015	193100	77005345	4145	4145	4145	4145	0
34	20241015	193000	77005345	4145	4145	4145	4145	0
35	20241015	192900	77005345	4145	4145	4145	4145	0
36	20241015	192800	77005345	4145	4145	4145	4145	0
37	20241015	192700	77005345	4145	4145	4145	4145	0
38	20241015	192600	77005345	4145	4145	4145	4145	0
39	20241015	192500	77005345	4145	4145	4145	4145	0
40	20241015	192400	77005345	4145	4145	4145	4145	0
41	20241015	192300	77005345	4145	4145	4145	4145	0
42	20241015	192200	77005345	4145	4145	4145	4145	0
43	20241015	192100	77005345	4145	4145	4145	4145	0
44	20241015	192000	77005345	4145	4145	4145	4145	0
45	20241015	191900	77005345	4145	4145	4145	4145	0
46	20241015	191800	77005345	4145	4145	4145	4145	0
47	20241015	191700	77005345	4145	4145	4145	4145	0
48	20241015	191600	77005345	4145	4145	4145	4145	0
49	20241015	191500	77005345	4145	4145	4145	4145	0
50	20241015	191400	77005345	4145	4145	4145	4145	0
51	20241015	191300	77005345	4145	4145	4145	4145	0
52	20241015	191200	77005345	4145	4145	4145	4145	0
53	20241015	191100	77005345	4145	4145	4145	4145	0
54	20241015	191000	77005345	4145	4145	4145	4145	0
55	20241015	190900	77005345	4145	4145	4145	4145	0
56	20241015	190800	77005345	4145	4145	4145	4145	0
57	20241015	190700	77005345	4145	4145	4145	4145	0
58	20241015	190600	77005345	4145	4145	4145	4145	0
59	20241015	190500	77005345	4145	4145	4145	4145	0
60	20241015	190400	77005345	4145	4145	4145	4145	0
61	20241015	190300	77005345	4145	4145	4145	4145	0
62	20241015	190200	77005345	4145	4145	4145	4145	1601
63	20241015	190100	77005345	4145	4145	4145	4145	0
64	20241015	190000	77005345	4145	4145	4145	4145	0
65	20241015	185900	77005345	4145	4145	4145	4145	0
66	20241015	185800	77005345	4145	4145	4145	4145	0
67	20241015	185700	77005345	4145	4145	4145	4145	0
68	20241015	185600	77005345	4145	4145	4145	4145	0
69	20241015	185500	77005345	4145	4145	4145	4145	0
70	20241015	185400	77005345	4145	4145	4145	4145	0
71	20241015	185300	77005345	4145	4145	4145	4145	0
72	20241015	185200	77005345	4145	4145	4145	4145	0
73	20241015	185100	77005345	4145	4145	4145	4145	0
74	20241015	185000	77005345	4145	4145	4145	4145	0
75	20241015	184900	77005345	4145	4145	4145	4145	0
76	20241015	184800	77005345	4145	4145	4145	4145	0
77	20241015	184700	77005345	4145	4145	4145	4145	0
78	20241015	184600	77005345	4145	4145	4145	4145	0
79	20241015	184500	77005345	4145	4145	4145	4145	0
80	20241015	184400	77005345	4145	4145	4145	4145	0
81	20241015	184300	77005345	4145	4145	4145	4145	0
82	20241015	184200	77005345	4145	4145	4145	4145	0
83	20241015	184100	77005345	4145	4145	4145	4145	0
84	20241015	184000	77005345	4145	4145	4145	4145	0
85	20241015	183900	77005345	4145	4145	4145	4145	0
86	20241015	183800	77005345	4145	4145	4145	4145	0
87	20241015	183700	77005345	4145	4145	4145	4145	0
88	20241015	183600	77005345	4145	4145	4145	4145	0
89	20241015	183500	77005345	4145	4145	4145	4145	0
90	20241015	183400	77005345	4145	4145	4145	4145	0
91	20241015	183300	77005345	4145	4145	4145	4145	0
92	20241015	183200	77005345	4145	4145	4145	4145	1601
93	20241015	183100	77005345	4145	4145	4145	4145	0
94	20241015	183000	77005345	4145	4145	4145	4145	0
95	20241015	182900	77005345	4145	4145	4145	4145	0
96	20241015	182800	77005345	4145	4145	4145	4145	0
97	20241015	182700	77005345	4145	4145	4145	4145	0
98	20241015	182600	77005345	4145	4145	4145	4145	0
99	20241015	182500	77005345	4145	4145	4145	4145	0
100	20241015	182400	77005345	4145	4145	4145	4145	0
101	20241015	182300	77005345	4145	4145	4145	4145	0
102	20241015	182200	77005345	4145	4145	4145	4145	0
103	20241015	182100	77005345	4145	4145	4145	4145	0
104	20241015	182000	77005345	4145	4145	4145	4145	0
105	20241015	181900	77005345	4145	4145	4145	4145	0
106	20241015	181800	77005345	4145	4145	4145	4145	0
107	20241015	181700	77005345	4145	4145	4145	4145	0
108	20241015	181600	77005345	4145	4145	4145	4145	0
109	20241015	181500	77005345	4145	4145	4145	4145	0
110	20241015	181400	77005345	4145	4145	4145	4145	0
111	20241015	181300	77005345	4145	4145	4145	4145	0
112	20241015	181200	77005345	4145	4145	4145	4145	0
113	20241015	181100	77005345	4145	4145	4145	4145	0
114	20241015	181000	77005345	4145	4145	4145	4145	0
115	20241015	180900	77005345	4145	4145	4145	4145	0
116	20241015	180800	77005345	4145	4145	4145	4145	0
117	20241015	180700	77005345	4145	4145	4145	4145	0
118	20241015	180600	77005345	4145	4145	4145	4145	0
119	20241015	180500	77005345	4145	4145	4145	4145	0
120	20241015	180400	77005345	4145	4145	4145	4145	0
121	20241015	180300	77005345	4145	4145	4145	4145	0
122	20241015	180200	77005345	4145	4145	4145	4145	1601
123	20241015	180100	77005345	4145	4145	4145	4145	0
124	20241015	180000	77005345	4145	4145	4145	4145	0
125	20241015	175900	77005345	4145	4145	4145	4145	0
126	20241015	175800	77005345	4145	4145	4145	4145	0
127	20241015	175700	77005345	4145	4145	4145	4145	0
128	20241015	175600	77005345	4145	4145	4145	4145	0
129	20241015	175500	77005345	4145	4145	4145	4145	0
130	20241015	175400	77005345	4145	4145	4145	4145	0
131	20241015	175300	77005345	4145	4145	4145	4145	0
132	20241015	175200	77005345	4145	4145	4145	4145	0
133	20241015	175100	77005345	4145	4145	4145	4145	0
134	20241015	175000	77005345	4145	4145	4145	4145	0
135	20241015	174900	77005345	4145	4145	4145	4145	0
136	20241015	174800	77005345	4145	4145	4145	4145	0
137	20241015	174700	77005345	4145	4145	4145	4145	0
138	20241015	174600	77005345	4145	4145	4145	4145	0
139	20241015	174500	77005345	4145	4145	4145	4145	0
140	20241015	174400	77005345	4145	4145	4145	4145	0
141	20241015	174300	77005345	4145	4145	4145	4145	0
142	20241015	174200	77005345	4145	4145	4145	4145	0
143	20241015	174100	77005345	4145	4145	4145	4145	0
144	20241015	174000	77005345	4145	4145	4145	4145	0
145	20241015	173900	77005345	4145	4145	4145	4145	0
146	20241015	173800	77005345	4145	4145	4145	4145	0
147	20241015	173700	77005345	4145	4145	4145	4145	0
148	20241015	173600	77005345	4145	4145	4145	4145	0
149	20241015	173500	77005345	4145	4145	4145	4145	0
150	20241015	173400	77005345	4145	4145	4145	4145	0
151	20241015	173300	77005345	4145	4145	4145	4145	0
152	20241015	173200	77005345	4145	4145	4145	4145	1601
153	20241015	173100	77005345	4145	4145	4145	4145	0
154	20241015	173000	77005345	4145	4145	4145	4145	0
155	20241015	172900	77005345	4145	4145	4145	4145	0
156	20241015	172800	77005345	4145	4145	4145	4145	0
157	20241015	172700	77005345	4145	4145	4145	4145	0
158	20241015	172600	77005345	4145	4145	4145	4145	0
159	20241015	172500	77005345	4145	4145	4145	4145	0
160	20241015	172400	77005345	4145	4145	4145	4145	0
161	20241015	172300	77005345	4145	4145	4145	4145	0
162	20241015	172200	77005345	4145	4145	4145	4145	0
163	20241015	172100	77005345	4145	4145	4145	4145	0
164	20241015	172000	77005345	4145	4145	4145	4145	0
165	20241015	171900	77005345	4145	4145	4145	4145	0
166	20241015	171800	77005345	4145	4145	4145	4145	0
167	20241015	171700	77005345	4145	4145	4145	4145	0
168	20241015	171600	77005345	4145	4145	4145	4145	0
169	20241015	171500	77005345	4145	4145	4145	4145	0
170	20241015	171400	77005345	4145	4145	4145	4145	0
171	20241015	171300	77005345	4145	4145	4145	4145	0
172	20241015	171200	77005345	4145	4145	4145	4145	0
173	20241015	171100	77005345	4145	4145	4145	4145	0
174	20241015	171000	77005345	4145	4145	4145	4145	0
175	20241015	170900	77005345	4145	4145	4145	4145	0
176	20241015	170800	77005345	4145	4145	4145	4145	0
177	20241015	170700	77005345	4145	4145	4145	4145	0
178	20241015	170600	77005345	4145	4145	4145	4145	0
179	20241015	170500	77005345	4145	4145	4145	4145	0
180	20241015	170400	77005345	4145	4145	4145	4145	0
181	20241015	170300	77005345	4145	4145	4145	4145	0
182	20241015	170200	77005345	4145	4145	4145	4145	1601
183	20241015	170100	77005345	4145	4145	4145	4145	0
184	20241015	170000	77005345	4145	4145	4145	4145	0
185	20241015	165900	77005345	4145	4145	4145	4145	0
186	20241015	165800	77005345	4145	4145	4145	4145	0
187	20241015	165700	77005345	4145	4145	4145	4145	0
188	20241015	165600	77005345	4145	4145	4145	4145	0
189	20241015	165500	77005345	4145	4145	4145	4145	0
190	20241015	165400	77005345	4145	4145	4145	4145	0
191	20241015	165300	77005345	4145	4145	4145	4145	0
192	20241015	165200	77005345	4145	4145	4145	4145	0
193	20241015	165100	77005345	4145	4145	4145	4145	0
194	20241015	165000	77005345	4145	4145	4145	4145	0
195	20241015	164900	77005345	4145	4145	4145	4145	0
196	20241015	164800	77005345	4145	4145	4145	4145	0
197	20241015	164700	77005345	4145	4145	4145	4145	0
198	20241015	164600	77005345	4145	4145	4145	4145	0
199	20241015	164500	77005345	4145	4145	4145	4145	0
200	20241015	164400	77005345	4145	4145	4145	4145	0
201	20241015	164300	77005345	4145	4145	4145	4145	0
202	20241015	164200	77005345	4145	4145	4145	4145	0
203	20241015	164100	77005345	4145	4145	4145	4145	0
204	20241015	164000	77005345	4145	4145	4145	4145	0
205	20241015	163900	77005345	4145	4145	4145	4145	0
206	20241015	163800	77005345	4145	4145	4145	4145	0
207	20241015	163700	77005345	4145	4145	4145	4145	0
208	20241015	163600	77005345	4145	4145	4145	4145	0
209	20241015	163500	77005345	4145	4145	4145	4145	0
210	20241015	163400	77005345	4145	4145	4145	4145	0
211	20241015	163300	77005345	4145	4145	4145	4145	0
212	20241015	163200	77005345	4145	4145	4145	4145	1601
213	20241015	163100	77005345	4145	4145	4145	4145	0
214	20241015	163000	77005345	4145	4145	4145	4145	0
215	20241015	162900	77005345	4145	4145	4145	4145	0
216	20241015	162800	77005345	4145	4145	4145	4145	0
217	20241015	162700	77005345	4145	4145	4145	4145	0
218	20241015	162600	77005345	4145	4145	4145	4145	0
219	20241015	162500	77005345	4145	4145	4145	4145	0
220	20241015	162400	77005345	4145	4145	4145	4145	0
221	20241015	162300	77005345	4145	4145	4145	4145	0
222	20241015	162200	77005345	4145	4145	4145	4145	0
223	20241015	162100	77005345	4145	4145	4145	4145	0
224	20241015	162000	77005345	4145	4145	4145	4145	0
225	20241015	161900	77005345	4145	4145	4145	4145	0
226	20241015	161800	77005345	4145	4145	4145	4145	0
227	20241015	161700	77005345	4145	4145	4145	4145	0
228	20241015	161600	77005345	4145	4145	4145	4145	0
229	20241015	161500	77005345	4145	4145	4145	4145	0
230	20241015	161400	77005345	4145	4145	4145	4145	0
231	20241015	161300	77005345	4145	4145	4145	4145	0
232	20241015	161200	77005345	4145	4145	4145	4145	0
233	20241015	161100	77005345	4145	4145	4145	4145	0
234	20241015	161000	77005345	4145	4145	4145	4145	0
235	20241015	160900	77005345	4145	4145	4145	4145	0
236	20241015	160800	77005345	4145	4145	4145	4145	0
237	20241015	160700	77005345	4145	4145	4145	4145	0
238	20241015	160600	77005345	4145	4145	4145	4145	0
239	20241015	160500	77005345	4145	4145	4145	4145	0
240	20241015	160400	77005345	4145	4145	4145	4145	0
241	20241015	160300	77005345	4145	4145	4145	4145	0
242	20241015	160200	77005345	4145	4145	4145	4145	1601
243	20241015	160100	77005345	4145	4145	4145	4145	0
244	20241015	160000	77005345	4145	4145	4145	4145	0
245	20241015	155900	77005345	4145	4145	4145	4145	0
246	20241015	155800	77005345	4145	4145	4145	4145	0
247	20241015	155700	77005345	4145	4145	4145	4145	0
248	20241015	155600	77005345	4145	4145	4145	4145	0
249	20241015	155500	77005345	4145	4145	4145	4145	0
250	20241015	155400	77005345	4145	4145	4145	4145	0
251	20241015	155300	77005345	4145	4145	4145	4145	0
252	20241015	155200	77005345	4145	4145	4145	4145	0
253	20241015	155100	77005345	4145	4145	4145	4145	0
254	20241015	155000	77005345	4145	4145	4145	4145	0
255	20241015	154900	77005345	4145	4145	4145	4145	0
256	20241015	154800	77005345	4145	4145	4145	4145	0
257	20241015	154700	77005345	4145	4145	4145	4145	0
258	20241015	154600	77005345	4145	4145	4145	4145	0
259	20241015	154500	77005345	4145	4145	4145	4145	0
260	20241015	154400	77005345	4145	4145	4145	4145	0
261	20241015	154300	77005345	4145	4145	4145	4145	0
262	20241015	154200	77005345	4145	4145	4145	4145	0
263	20241015	154100	77005345	4145	4145	4145	4145	0
264	20241015	154000	77005345	4145	4145	4145	4145	0
265	20241015	153900	77005345	4145	4145	4145	4145	0
266	20241015	153800	77005345	4145	4145	4145	4145	0
267	20241015	153700	77005345	4145	4145	4145	4145	0
268	20241015	153600	77005345	4145	4145	4145	4145	0
269	20241015	153500	77005345	4145	4145	4145	4145	0
270	20241015	153400	77005345	4145	4145	4145	4145	0
271	20241015	153300	77005345	4145	4145	4145	4145	0
272	20241015	153200	77005345	4145	4145	4145	4145	1601
273	20241015	153100	77005345	4145	4145	4145	4145	0
274	20241015	153000	77005345	4145	4145	4145	4145	1601
275	20241015	152900	70369200	4135	4135	4135	4135	0
276	20241015	152800	70369200	4135	4135	4135	4135	0
277	20241015	152700	70369200	4135	4135	4135	4135	0
278	20241015	152600	70369200	4135	4135	4135	4135	0
279	20241015	152500	70369200	4135	4135	4135	4135	0
280	20241015	152400	70369200	4135	4135	4135	4135	0
281	20241015	152300	70369200	4135	4135	4135	4135	0
282	20241015	152200	70369200	4135	4135	4135	4135	0
283	20241015	152100	70369200	4135	4135	4135	4135	0
284	20241015	152000	70369200	4135	4135	4135	4135	0
285	20241015	151900	70369200	4135	4135	4135	4135	0
286	20241015	151800	70369200	4135	4140	4145	4135	121
287	20241015	151700	69868275	4140	4140	4140	4140	2
288	20241015	151600	69859995	4140	4140	4140	4140	1
289	20241015	151500	69855855	4140	4145	4145	4140	5
290	20241015	151400	69835145	4145	4145	4145	4145	1
291	20241015	151300	69831000	4145	4145	4145	4145	3
292	20241015	151200	69818565	4145	4145	4145	4145	2
293	20241015	151100	69810275	4145	4145	4145	4145	3
294	20241015	151000	69797840	4145	4145	4145	4145	4
295	20241015	150900	69781260	4145	4145	4145	4145	2
296	20241015	150800	69772970	4145	4145	4145	4145	2
297	20241015	150700	69764680	4140	4140	4140	4140	123
298	20241015	150600	69255460	4145	4145	4145	4145	3
299	20241015	150500	69243025	4145	4145	4145	4145	2
300	20241015	150400	69234735	4140	4140	4140	4140	1
301	20241015	150300	69230595	4140	4140	4140	4140	2
302	20241015	150200	69222315	4140	4140	4140	4140	38
303	20241015	150100	69064995	4140	4140	4140	4140	3
304	20241015	150000	69052575	4140	4140	4140	4140	53
305	20241015	145900	68833155	4140	4140	4140	4140	52
306	20241015	145800	68617875	4140	4140	4140	4140	3
307	20241015	145700	68605455	4130	4135	4135	4130	151
308	20241015	145600	67981325	4135	4140	4140	4135	2
309	20241015	145500	67973050	4130	4145	4155	4130	1785
310	20241015	145400	60578380	4155	4150	4155	4150	53
311	20241015	145300	60358425	4150	4150	4150	4150	2
312	20241015	145200	60350125	4150	4150	4150	4145	122
313	20241015	145100	59844420	4150	4155	4155	4150	3
314	20241015	145000	59831965	4155	4155	4155	4155	3
315	20241015	144900	59819500	4155	4155	4155	4155	4
316	20241015	144800	59802880	4150	4155	4155	4150	7
317	20241015	144700	59773825	4155	4155	4155	4155	3
318	20241015	144600	59761360	4155	4155	4155	4155	3
319	20241015	144500	59748895	4150	4155	4155	4150	7
320	20241015	144400	59719840	4155	4155	4155	4155	2
321	20241015	144300	59711530	4155	4155	4155	4155	3
322	20241015	144200	59699065	4155	4155	4155	4150	9
323	20241015	144100	59661700	4155	4150	4155	4150	92
324	20241015	144000	59279890	4155	4150	4155	4150	48
325	20241015	143900	59080680	4150	4155	4155	4150	9
326	20241015	143800	59043320	4155	4155	4155	4155	3
327	20241015	143700	59030855	4155	4155	4155	4155	2
328	20241015	143600	59022545	4155	4155	4155	4150	11
329	20241015	143500	58976880	4155	4155	4155	4155	8
330	20241015	143400	58943640	4155	4155	4155	4155	3
331	20241015	143300	58931175	4155	4155	4155	4150	9
332	20241015	143200	58893810	4155	4155	4155	4155	1
333	20241015	143100	58889655	4155	4155	4155	4155	2
334	20241015	143000	58881345	4155	4155	4155	4150	9
335	20241015	142900	58843980	4155	4155	4155	4155	3
336	20241015	142800	58831515	4155	4155	4155	4150	98
337	20241015	142700	58424805	4155	4155	4155	4150	8
338	20241015	142600	58391595	4155	4155	4155	4155	3
339	20241015	142500	58379130	4155	4155	4155	4155	1
340	20241015	142400	58374975	4155	4155	4155	4150	10
341	20241015	142300	58333455	4155	4155	4155	4155	42
342	20241015	142200	58158945	4155	4155	4155	4155	4
343	20241015	142100	58142325	4155	4155	4155	4150	10
344	20241015	142000	58100805	4155	4155	4155	4155	0
345	20241015	141900	58100805	4155	4150	4155	4150	9
346	20241015	141800	58063440	4155	4155	4155	4155	1
347	20241015	141700	58059285	4155	4155	4155	4155	4
348	20241015	141600	58042665	4155	4155	4155	4150	10
349	20241015	141500	58001145	4155	4155	4155	4155	0
350	20241015	141400	58001145	4155	4155	4155	4155	4
351	20241015	141300	57984525	4155	4155	4155	4155	1
352	20241015	141200	57980370	4155	4155	4155	4150	19
353	20241015	141100	57901455	4155	4155	4155	4155	4
354	20241015	141000	57884835	4155	4155	4155	4155	1
355	20241015	140900	57880680	4150	4155	4155	4150	7
356	20241015	140800	57851625	4155	4155	4155	4155	1
357	20241015	140700	57847470	4155	4155	4155	4155	3
358	20241015	140600	57835005	4155	4155	4155	4155	2
359	20241015	140500	57826695	4155	4155	4155	4155	2
360	20241015	140400	57818385	4155	4155	4155	4155	3
361	20241015	140300	57805920	4150	4150	4150	4150	2
362	20241015	140200	57797620	4155	4155	4155	4150	6
363	20241015	140100	57772710	4155	4155	4155	4155	2
364	20241015	140000	57764400	4150	4155	4155	4150	21
365	20241015	135900	57677245	4155	4155	4155	4155	2
366	20241015	135800	57668935	4155	4155	4155	4155	2
367	20241015	135700	57660625	4160	4155	4160	4155	5
368	20241015	135600	57639840	4150	4145	4170	4145	3891
369	20241015	135500	41464920	4140	4140	4140	4140	2
370	20241015	135400	41456640	4145	4140	4145	4140	52
371	20241015	135300	41241355	4140	4140	4140	4140	2
372	20241015	135200	41233075	4140	4140	4140	4140	3
373	20241015	135100	41220655	4140	4140	4140	4140	3
374	20241015	135000	41208235	4140	4140	4140	4140	2
375	20241015	134900	41199955	4140	4145	4145	4140	2
376	20241015	134800	41191670	4140	4135	4145	4135	9
377	20241015	134700	41154435	4145	4145	4145	4145	1
378	20241015	134600	41150290	4140	4140	4140	4135	371
379	20241015	134500	39616035	4145	4145	4145	4145	4
380	20241015	134400	39599455	4145	4145	4145	4145	2
381	20241015	134300	39591165	4145	4145	4145	4145	2
382	20241015	134200	39582875	4145	4145	4145	4145	1
383	20241015	134100	39578730	4145	4145	4145	4145	2
384	20241015	134000	39570440	4145	4145	4145	4145	2
385	20241015	133900	39562150	4145	4145	4145	4145	2
386	20241015	133800	39553860	4145	4145	4145	4145	1
387	20241015	133700	39549715	4145	4145	4145	4145	3
388	20241015	133600	39537280	4145	4145	4145	4145	3
389	20241015	133500	39524845	4145	4145	4145	4145	3
390	20241015	133400	39512410	4145	4145	4145	4145	3
391	20241015	133300	39499975	4145	4145	4145	4145	2
392	20241015	133200	39491685	4145	4145	4145	4145	4
393	20241015	133100	39475105	4145	4145	4145	4145	1
394	20241015	133000	39470960	4145	4145	4145	4145	3
395	20241015	132900	39458525	4145	4145	4145	4145	2
396	20241015	132800	39450235	4145	4145	4145	4145	2
397	20241015	132700	39441945	4145	4145	4145	4145	4
398	20241015	132600	39425365	4145	4145	4145	4145	6
399	20241015	132500	39400495	4145	4145	4145	4145	3
400	20241015	132400	39388060	4145	4145	4145	4145	2
401	20241015	132300	39379770	4145	4145	4145	4145	2
402	20241015	132200	39371480	4145	4140	4145	4140	2
403	20241015	132100	39363195	4145	4145	4145	4145	0
404	20241015	132000	39363195	4145	4145	4145	4145	2
405	20241015	131900	39354905	4145	4145	4145	4145	1
406	20241015	131800	39350760	4140	4140	4140	4140	0
407	20241015	131700	39350760	4140	4140	4140	4140	10
408	20241015	131600	39309360	4145	4145	4145	4145	0
409	20241015	131500	39309360	4145	4145	4145	4145	0
410	20241015	131400	39309360	4145	4145	4145	4145	0
411	20241015	131300	39309360	4145	4145	4145	4145	3
412	20241015	131200	39296925	4145	4135	4145	4135	2
413	20241015	131100	39288645	4135	4135	4135	4135	0
414	20241015	131000	39288645	4135	4135	4135	4135	0
415	20241015	130900	39288645	4135	4135	4135	4135	0
416	20241015	130800	39288645	4135	4135	4135	4135	0
417	20241015	130700	39288645	4135	4145	4145	4135	307
418	20241015	130600	38017050	4145	4145	4145	4145	0
419	20241015	130500	38017050	4145	4145	4145	4145	0
420	20241015	130400	38017050	4145	4145	4145	4145	0
421	20241015	130300	38017050	4145	4145	4145	4145	2
422	20241015	130200	38008760	4135	4135	4135	4135	0
423	20241015	130100	38008760	4135	4135	4135	4135	0
424	20241015	130000	38008760	4135	4135	4135	4135	0
425	20241015	125900	38008760	4135	4135	4135	4135	0
426	20241015	125800	38008760	4135	4135	4135	4135	452
427	20241015	125700	36139740	4140	4150	4150	4140	3432
428	20241015	125600	21921125	4150	4150	4150	4150	1
429	20241015	125500	21916975	4150	4150	4150	4150	29
430	20241015	125400	21796625	4155	4155	4155	4155	18
431	20241015	125300	21721835	4160	4160	4160	4160	1
432	20241015	125200	21717675	4155	4155	4155	4155	97
433	20241015	125100	21314640	4150	4150	4150	4150	6
434	20241015	125000	21289740	4155	4155	4155	4155	1
435	20241015	124900	21285585	4150	4150	4150	4150	0
436	20241015	124800	21285585	4150	4150	4150	4150	0
437	20241015	124700	21285585	4150	4150	4150	4150	135
438	20241015	124600	20725335	4150	4150	4150	4150	0
439	20241015	124500	20725335	4150	4150	4150	4150	0
440	20241015	124400	20725335	4150	4150	4150	4150	0
441	20241015	124300	20725335	4150	4150	4150	4150	0
442	20241015	124200	20725335	4150	4150	4150	4150	1
443	20241015	124100	20721185	4150	4150	4150	4150	0
444	20241015	124000	20721185	4150	4150	4150	4150	0
445	20241015	123900	20721185	4150	4150	4150	4150	0
446	20241015	123800	20721185	4150	4150	4150	4150	0
447	20241015	123700	20721185	4150	4150	4150	4150	0
448	20241015	123600	20721185	4150	4150	4150	4150	0
449	20241015	123500	20721185	4150	4150	4150	4150	0
450	20241015	123400	20721185	4150	4150	4150	4150	0
451	20241015	123300	20721185	4150	4150	4150	4150	0
452	20241015	123200	20721185	4150	4150	4150	4150	0
453	20241015	123100	20721185	4150	4150	4150	4150	0
454	20241015	123000	20721185	4150	4150	4150	4150	0
455	20241015	122900	20721185	4150	4150	4150	4150	0
456	20241015	122800	20721185	4150	4150	4150	4150	1
457	20241015	122700	20717035	4150	4150	4150	4150	0
458	20241015	122600	20717035	4150	4150	4150	4150	25
459	20241015	122500	20613285	4150	4150	4150	4150	1
460	20241015	122400	20609135	4150	4150	4150	4150	0
461	20241015	122300	20609135	4150	4150	4150	4150	0
462	20241015	122200	20609135	4150	4150	4150	4150	0
463	20241015	122100	20609135	4150	4150	4150	4150	30
464	20241015	122000	20484635	4145	4145	4145	4145	0
465	20241015	121900	20484635	4145	4145	4145	4145	31
466	20241015	121800	20356140	4140	4140	4140	4140	0
467	20241015	121700	20356140	4140	4140	4140	4140	0
468	20241015	121600	20356140	4140	4140	4140	4140	0
469	20241015	121500	20356140	4140	4140	4140	4140	0
470	20241015	121400	20356140	4140	4140	4140	4140	0
471	20241015	121300	20356140	4140	4140	4140	4140	0
472	20241015	121200	20356140	4140	4140	4140	4140	0
473	20241015	121100	20356140	4140	4140	4140	4140	0
474	20241015	121000	20356140	4140	4140	4140	4140	0
475	20241015	120900	20356140	4140	4140	4140	4140	0
476	20241015	120800	20356140	4140	4140	4140	4140	65
477	20241015	120700	20087040	4140	4140	4140	4140	1
478	20241015	120600	20082900	4145	4145	4145	4145	0
479	20241015	120500	20082900	4145	4145	4145	4145	0
480	20241015	120400	20082900	4145	4145	4145	4145	0
481	20241015	120300	20082900	4145	4145	4145	4145	0
482	20241015	120200	20082900	4145	4145	4145	4145	0
483	20241015	120100	20082900	4145	4145	4145	4145	0
484	20241015	120000	20082900	4145	4145	4145	4145	0
485	20241015	115900	20082900	4145	4145	4145	4145	0
486	20241015	115800	20082900	4145	4145	4145	4145	0
487	20241015	115700	20082900	4145	4145	4145	4145	0
488	20241015	115600	20082900	4145	4145	4145	4145	0
489	20241015	115500	20082900	4145	4145	4145	4145	20
490	20241015	115400	20000000	4145	4145	4145	4145	0
491	20241015	115300	20000000	4145	4145	4145	4145	0
492	20241015	115200	20000000	4145	4145	4145	4145	61
493	20241015	115100	19747155	4145	4145	4145	4145	0
494	20241015	115000	19747155	4145	4145	4145	4145	0
495	20241015	114900	19747155	4145	4145	4145	4145	0
496	20241015	114800	19747155	4145	4145	4145	4145	0
497	20241015	114700	19747155	4145	4145	4145	4145	0
498	20241015	114600	19747155	4145	4145	4145	4145	0
499	20241015	114500	19747155	4145	4145	4145	4145	0
500	20241015	114400	19747155	4145	4145	4145	4145	0
501	20241015	114300	19747155	4145	4145	4145	4145	0
502	20241015	114200	19747155	4145	4145	4145	4145	0
503	20241015	114100	19747155	4145	4145	4145	4145	282
504	20241015	114000	18578265	4150	4150	4150	4150	0
505	20241015	113900	18578265	4150	4150	4150	4150	0
506	20241015	113800	18578265	4150	4150	4150	4150	1
507	20241015	113700	18574115	4150	4150	4150	4150	0
508	20241015	113600	18574115	4150	4150	4150	4150	13
509	20241015	113500	18520165	4150	4150	4150	4150	0
510	20241015	113400	18520165	4150	4150	4150	4150	0
511	20241015	113300	18520165	4150	4150	4150	4150	0
512	20241015	113200	18520165	4150	4150	4150	4150	0
513	20241015	113100	18520165	4150	4150	4150	4150	0
514	20241015	113000	18520165	4150	4150	4150	4150	0
515	20241015	112900	18520165	4150	4150	4150	4150	0
516	20241015	112800	18520165	4150	4150	4150	4150	0
517	20241015	112700	18520165	4150	4150	4150	4150	0
518	20241015	112600	18520165	4150	4150	4150	4150	5
519	20241015	112500	18499415	4150	4150	4150	4150	0
520	20241015	112400	18499415	4150	4150	4150	4150	0
521	20241015	112300	18499415	4150	4150	4150	4150	0
522	20241015	112200	18499415	4150	4150	4150	4150	0
523	20241015	112100	18499415	4150	4150	4150	4150	1
524	20241015	112000	18495265	4150	4150	4150	4150	0
525	20241015	111900	18495265	4150	4150	4150	4150	0
526	20241015	111800	18495265	4150	4150	4150	4150	0
527	20241015	111700	18495265	4150	4150	4150	4150	2
528	20241015	111600	18486965	4150	4150	4150	4150	0
529	20241015	111500	18486965	4150	4150	4150	4150	0
530	20241015	111400	18486965	4150	4150	4150	4150	3
531	20241015	111300	18474515	4150	4150	4150	4150	0
532	20241015	111200	18474515	4150	4150	4150	4150	0
533	20241015	111100	18474515	4150	4150	4150	4150	0
534	20241015	111000	18474515	4150	4150	4150	4150	0
535	20241015	110900	18474515	4150	4150	4150	4150	0
536	20241015	110800	18474515	4150	4150	4150	4150	0
537	20241015	110700	18474515	4150	4150	4150	4150	0
538	20241015	110600	18474515	4150	4150	4150	4150	0
539	20241015	110500	18474515	4150	4150	4150	4150	4
540	20241015	110400	18457915	4150	4150	4150	4150	0
541	20241015	110300	18457915	4150	4150	4150	4150	0
542	20241015	110200	18457915	4150	4150	4150	4150	0
543	20241015	110100	18457915	4150	4150	4150	4150	113
544	20241015	110000	17988965	4150	4150	4150	4150	0
545	20241015	105900	17988965	4150	4150	4150	4150	0
546	20241015	105800	17988965	4150	4150	4150	4150	0
547	20241015	105700	17988965	4150	4150	4150	4150	0
548	20241015	105600	17988965	4150	4150	4150	4150	1
549	20241015	105500	17984815	4150	4150	4150	4150	0
550	20241015	105400	17984815	4150	4150	4150	4150	0
551	20241015	105300	17984815	4150	4150	4150	4150	0
552	20241015	105200	17984815	4150	4150	4150	4150	0
553	20241015	105100	17984815	4150	4150	4150	4150	0
554	20241015	105000	17984815	4150	4150	4150	4150	0
555	20241015	104900	17984815	4150	4150	4150	4150	0
556	20241015	104800	17984815	4150	4150	4150	4150	7
557	20241015	104700	17955765	4150	4150	4150	4150	0
558	20241015	104600	17955765	4150	4150	4150	4150	0
559	20241015	104500	17955765	4150	4150	4150	4150	0
560	20241015	104400	17955765	4150	4150	4150	4150	0
561	20241015	104300	17955765	4150	4150	4150	4150	0
562	20241015	104200	17955765	4150	4150	4150	4150	0
563	20241015	104100	17955765	4150	4145	4150	4145	4
564	20241015	104000	17939180	4150	4150	4150	4150	0
565	20241015	103900	17939180	4150	4150	4150	4150	1
566	20241015	103800	17935030	4145	4145	4145	4145	0
567	20241015	103700	17935030	4145	4145	4145	4145	1
568	20241015	103600	17930885	4145	4145	4145	4145	0
569	20241015	103500	17930885	4145	4145	4145	4145	0
570	20241015	103400	17930885	4145	4145	4145	4145	0
571	20241015	103300	17930885	4145	4145	4145	4145	0
572	20241015	103200	17930885	4145	4145	4145	4145	0
573	20241015	103100	17930885	4145	4145	4145	4145	0
574	20241015	103000	17930885	4145	4145	4145	4145	1
575	20241015	102900	17926740	4150	4150	4150	4150	0
576	20241015	102800	17926740	4150	4150	4150	4150	0
577	20241015	102700	17926740	4150	4150	4150	4150	0
578	20241015	102600	17926740	4150	4150	4150	4150	0
579	20241015	102500	17926740	4150	4150	4150	4150	0
580	20241015	102400	17926740	4150	4150	4150	4150	0
581	20241015	102300	17926740	4150	4150	4150	4150	0
582	20241015	102200	17926740	4150	4150	4150	4150	0
583	20241015	102100	17926740	4150	4150	4150	4150	0
584	20241015	102000	17926740	4150	4150	4150	4150	0
585	20241015	101900	17926740	4150	4150	4150	4150	0
586	20241015	101800	17926740	4150	4150	4150	4150	0
587	20241015	101700	17926740	4150	4150	4150	4150	0
588	20241015	101600	17926740	4150	4150	4150	4150	0
589	20241015	101500	17926740	4150	4150	4150	4150	34
590	20241015	101400	17785640	4150	4150	4150	4150	40
591	20241015	101300	17619640	4150	4150	4150	4150	10
592	20241015	101200	17578140	4140	4140	4140	4140	0
593	20241015	101100	17578140	4140	4140	4140	4140	0
594	20241015	101000	17578140	4140	4140	4140	4140	0
595	20241015	100900	17578140	4140	4140	4140	4140	586
596	20241015	100800	15152100	4140	4140	4140	4140	5
597	20241015	100700	15131400	4150	4150	4150	4150	0
598	20241015	100600	15131400	4150	4150	4150	4150	1
599	20241015	100500	15127250	4150	4150	4150	4150	1
600	20241015	100400	15123100	4150	4150	4150	4150	0
601	20241015	100300	15123100	4150	4150	4150	4150	0
602	20241015	100200	15123100	4150	4150	4150	4150	0
603	20241015	100100	15123100	4150	4150	4150	4150	1
604	20241015	100000	15118950	4140	4140	4140	4140	0
605	20241015	095900	15118950	4140	4140	4140	4140	75
606	20241015	095800	14808450	4140	4145	4145	4140	1140
607	20241015	095700	10088715	4150	4150	4150	4150	0
608	20241015	095600	10088715	4150	4150	4150	4150	25
609	20241015	095500	9984965	4150	4150	4150	4150	0
610	20241015	095400	9984965	4150	4150	4150	4150	0
611	20241015	095300	9984965	4150	4150	4150	4150	0
612	20241015	095200	9984965	4150	4150	4150	4150	0
613	20241015	095100	9984965	4150	4150	4150	4150	0
614	20241015	095000	9984965	4150	4150	4150	4150	0
615	20241015	094900	9984965	4150	4150	4150	4150	0
616	20241015	094800	9984965	4150	4150	4150	4150	1
617	20241015	094700	9980815	4150	4150	4150	4150	1
618	20241015	094600	9976665	4155	4155	4155	4155	0
619	20241015	094500	9976665	4155	4155	4155	4155	0
620	20241015	094400	9976665	4155	4155	4155	4155	0
621	20241015	094300	9976665	4155	4155	4155	4155	0
622	20241015	094200	9976665	4155	4155	4155	4155	0
623	20241015	094100	9976665	4155	4155	4155	4155	0
624	20241015	094000	9976665	4155	4155	4155	4155	0
625	20241015	093900	9976665	4155	4155	4155	4155	1
626	20241015	093800	9972510	4140	4140	4140	4140	0
627	20241015	093700	9972510	4140	4150	4150	4140	498
628	20241015	093600	7908025	4150	4150	4150	4150	0
629	20241015	093500	7908025	4150	4150	4150	4150	50
630	20241015	093400	7700525	4150	4150	4150	4150	0
631	20241015	093300	7700525	4150	4150	4150	4150	12
632	20241015	093200	7650725	4150	4150	4150	4150	0
633	20241015	093100	7650725	4150	4150	4150	4150	2
634	20241015	093000	7642425	4150	4150	4150	4150	0
635	20241015	092900	7642425	4150	4150	4150	4150	0
636	20241015	092800	7642425	4150	4150	4150	4150	0
637	20241015	092700	7642425	4150	4150	4150	4150	0
638	20241015	092600	7642425	4150	4150	4150	4150	0
639	20241015	092500	7642425	4150	4150	4150	4150	0
640	20241015	092400	7642425	4150	4150	4150	4150	0
641	20241015	092300	7642425	4150	4150	4150	4150	10
642	20241015	092200	7600925	4155	4155	4155	4150	218
643	20241015	092100	6696080	4160	4160	4160	4160	0
644	20241015	092000	6696080	4160	4160	4160	4160	0
645	20241015	091900	6696080	4160	4160	4160	4160	20
646	20241015	091800	6612880	4160	4160	4160	4160	0
647	20241015	091700	6612880	4160	4160	4160	4160	7
648	20241015	091600	6583760	4160	4160	4160	4160	0
649	20241015	091500	6583760	4160	4175	4175	4160	15
650	20241015	091400	6521210	4185	4185	4185	4185	0
651	20241015	091300	6521210	4185	4185	4185	4185	0
652	20241015	091200	6521210	4185	4185	4185	4185	0
653	20241015	091100	6521210	4185	4180	4185	4155	1210
654	20241015	091000	1462470	4185	4185	4185	4185	0
655	20241015	090900	1462470	4185	4185	4185	4185	0
656	20241015	090800	1462470	4185	4185	4185	4185	0
657	20241015	090700	1462470	4185	4185	4185	4185	0
658	20241015	090600	1462470	4185	4185	4185	4185	0
659	20241015	090500	1462470	4185	4185	4185	4185	0
660	20241015	090400	1462470	4185	4185	4185	4185	0
661	20241015	090300	1462470	4185	4185	4185	4185	0
662	20241015	090200	1462470	4185	4185	4185	4185	0
663	20241015	090100	1462470	4185	4185	4185	4185	0
664	20241015	090000	1462470	4185	4130	4185	4130	353