KissMeData/260660/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205600	189305810	4150	4150	4150	4150	753
3	20241017	205500	189305810	4150	4150	4150	4150	0
4	20241017	205400	189305810	4150	4150	4150	4150	0
5	20241017	205300	189305810	4150	4150	4150	4150	0
6	20241017	205200	189305810	4150	4150	4150	4150	0
7	20241017	205100	189305810	4150	4150	4150	4150	0
8	20241017	205000	189305810	4150	4150	4150	4150	0
9	20241017	204900	189305810	4150	4150	4150	4150	0
10	20241017	204800	189305810	4150	4150	4150	4150	0
11	20241017	204700	189305810	4150	4150	4150	4150	0
12	20241017	204600	189305810	4150	4150	4150	4150	0
13	20241017	204500	189305810	4150	4150	4150	4150	0
14	20241017	204400	189305810	4150	4150	4150	4150	0
15	20241017	204300	189305810	4150	4150	4150	4150	0
16	20241017	204200	189305810	4150	4150	4150	4150	0
17	20241017	204100	189305810	4150	4150	4150	4150	0
18	20241017	204000	189305810	4150	4150	4150	4150	0
19	20241017	203900	189305810	4150	4150	4150	4150	0
20	20241017	203800	189305810	4150	4150	4150	4150	0
21	20241017	203700	189305810	4150	4150	4150	4150	0
22	20241017	203600	189305810	4150	4150	4150	4150	0
23	20241017	203500	189305810	4150	4150	4150	4150	0
24	20241017	203400	189305810	4150	4150	4150	4150	0
25	20241017	203300	189305810	4150	4150	4150	4150	0
26	20241017	203200	189305810	4150	4150	4150	4150	0
27	20241017	203100	189305810	4150	4150	4150	4150	0
28	20241017	203000	189305810	4150	4150	4150	4150	0
29	20241017	202900	189305810	4150	4150	4150	4150	0
30	20241017	202800	189305810	4150	4150	4150	4150	0
31	20241017	202700	189305810	4150	4150	4150	4150	0
32	20241017	202600	189305810	4150	4150	4150	4150	753
33	20241017	202500	189305810	4150	4150	4150	4150	0
34	20241017	202400	189305810	4150	4150	4150	4150	0
35	20241017	202300	189305810	4150	4150	4150	4150	0
36	20241017	202200	189305810	4150	4150	4150	4150	0
37	20241017	202100	189305810	4150	4150	4150	4150	0
38	20241017	202000	189305810	4150	4150	4150	4150	0
39	20241017	201900	189305810	4150	4150	4150	4150	0
40	20241017	201800	189305810	4150	4150	4150	4150	0
41	20241017	201700	189305810	4150	4150	4150	4150	0
42	20241017	201600	189305810	4150	4150	4150	4150	0
43	20241017	201500	189305810	4150	4150	4150	4150	0
44	20241017	201400	189305810	4150	4150	4150	4150	0
45	20241017	201300	189305810	4150	4150	4150	4150	0
46	20241017	201200	189305810	4150	4150	4150	4150	0
47	20241017	201100	189305810	4150	4150	4150	4150	0
48	20241017	201000	189305810	4150	4150	4150	4150	0
49	20241017	200900	189305810	4150	4150	4150	4150	0
50	20241017	200800	189305810	4150	4150	4150	4150	0
51	20241017	200700	189305810	4150	4150	4150	4150	0
52	20241017	200600	189305810	4150	4150	4150	4150	0
53	20241017	200500	189305810	4150	4150	4150	4150	0
54	20241017	200400	189305810	4150	4150	4150	4150	0
55	20241017	200300	189305810	4150	4150	4150	4150	0
56	20241017	200200	189305810	4150	4150	4150	4150	0
57	20241017	200100	189305810	4150	4150	4150	4150	0
58	20241017	200000	189305810	4150	4150	4150	4150	0
59	20241017	195900	189305810	4150	4150	4150	4150	0
60	20241017	195800	189305810	4150	4150	4150	4150	0
61	20241017	195700	189305810	4150	4150	4150	4150	0
62	20241017	195600	189305810	4150	4150	4150	4150	753
63	20241017	195500	189305810	4150	4150	4150	4150	0
64	20241017	195400	189305810	4150	4150	4150	4150	0
65	20241017	195300	189305810	4150	4150	4150	4150	0
66	20241017	195200	189305810	4150	4150	4150	4150	0
67	20241017	195100	189305810	4150	4150	4150	4150	0
68	20241017	195000	189305810	4150	4150	4150	4150	0
69	20241017	194900	189305810	4150	4150	4150	4150	0
70	20241017	194800	189305810	4150	4150	4150	4150	0
71	20241017	194700	189305810	4150	4150	4150	4150	0
72	20241017	194600	189305810	4150	4150	4150	4150	0
73	20241017	194500	189305810	4150	4150	4150	4150	0
74	20241017	194400	189305810	4150	4150	4150	4150	0
75	20241017	194300	189305810	4150	4150	4150	4150	0
76	20241017	194200	189305810	4150	4150	4150	4150	0
77	20241017	194100	189305810	4150	4150	4150	4150	0
78	20241017	194000	189305810	4150	4150	4150	4150	0
79	20241017	193900	189305810	4150	4150	4150	4150	0
80	20241017	193800	189305810	4150	4150	4150	4150	0
81	20241017	193700	189305810	4150	4150	4150	4150	0
82	20241017	193600	189305810	4150	4150	4150	4150	0
83	20241017	193500	189305810	4150	4150	4150	4150	0
84	20241017	193400	189305810	4150	4150	4150	4150	0
85	20241017	193300	189305810	4150	4150	4150	4150	0
86	20241017	193200	189305810	4150	4150	4150	4150	0
87	20241017	193100	189305810	4150	4150	4150	4150	0
88	20241017	193000	189305810	4150	4150	4150	4150	0
89	20241017	192900	189305810	4150	4150	4150	4150	0
90	20241017	192800	189305810	4150	4150	4150	4150	0
91	20241017	192700	189305810	4150	4150	4150	4150	0
92	20241017	192600	189305810	4150	4150	4150	4150	753
93	20241017	192500	189305810	4150	4150	4150	4150	0
94	20241017	192400	189305810	4150	4150	4150	4150	0
95	20241017	192300	189305810	4150	4150	4150	4150	0
96	20241017	192200	189305810	4150	4150	4150	4150	0
97	20241017	192100	189305810	4150	4150	4150	4150	0
98	20241017	192000	189305810	4150	4150	4150	4150	0
99	20241017	191900	189305810	4150	4150	4150	4150	0
100	20241017	191800	189305810	4150	4150	4150	4150	0
101	20241017	191700	189305810	4150	4150	4150	4150	0
102	20241017	191600	189305810	4150	4150	4150	4150	0
103	20241017	191500	189305810	4150	4150	4150	4150	0
104	20241017	191400	189305810	4150	4150	4150	4150	0
105	20241017	191300	189305810	4150	4150	4150	4150	0
106	20241017	191200	189305810	4150	4150	4150	4150	0
107	20241017	191100	189305810	4150	4150	4150	4150	0
108	20241017	191000	189305810	4150	4150	4150	4150	0
109	20241017	190900	189305810	4150	4150	4150	4150	0
110	20241017	190800	189305810	4150	4150	4150	4150	0
111	20241017	190700	189305810	4150	4150	4150	4150	0
112	20241017	190600	189305810	4150	4150	4150	4150	0
113	20241017	190500	189305810	4150	4150	4150	4150	0
114	20241017	190400	189305810	4150	4150	4150	4150	0
115	20241017	190300	189305810	4150	4150	4150	4150	0
116	20241017	190200	189305810	4150	4150	4150	4150	0
117	20241017	190100	189305810	4150	4150	4150	4150	0
118	20241017	190000	189305810	4150	4150	4150	4150	0
119	20241017	185900	189305810	4150	4150	4150	4150	0
120	20241017	185800	189305810	4150	4150	4150	4150	0
121	20241017	185700	189305810	4150	4150	4150	4150	0
122	20241017	185600	189305810	4150	4150	4150	4150	753
123	20241017	185500	189305810	4150	4150	4150	4150	0
124	20241017	185400	189305810	4150	4150	4150	4150	0
125	20241017	185300	189305810	4150	4150	4150	4150	0
126	20241017	185200	189305810	4150	4150	4150	4150	0
127	20241017	185100	189305810	4150	4150	4150	4150	0
128	20241017	185000	189305810	4150	4150	4150	4150	0
129	20241017	184900	189305810	4150	4150	4150	4150	0
130	20241017	184800	189305810	4150	4150	4150	4150	0
131	20241017	184700	189305810	4150	4150	4150	4150	0
132	20241017	184600	189305810	4150	4150	4150	4150	0
133	20241017	184500	189305810	4150	4150	4150	4150	0
134	20241017	184400	189305810	4150	4150	4150	4150	0
135	20241017	184300	189305810	4150	4150	4150	4150	0
136	20241017	184200	189305810	4150	4150	4150	4150	0
137	20241017	184100	189305810	4150	4150	4150	4150	0
138	20241017	184000	189305810	4150	4150	4150	4150	0
139	20241017	183900	189305810	4150	4150	4150	4150	0
140	20241017	183800	189305810	4150	4150	4150	4150	0
141	20241017	183700	189305810	4150	4150	4150	4150	0
142	20241017	183600	189305810	4150	4150	4150	4150	0
143	20241017	183500	189305810	4150	4150	4150	4150	0
144	20241017	183400	189305810	4150	4150	4150	4150	0
145	20241017	183300	189305810	4150	4150	4150	4150	0
146	20241017	183200	189305810	4150	4150	4150	4150	0
147	20241017	183100	189305810	4150	4150	4150	4150	0
148	20241017	183000	189305810	4150	4150	4150	4150	0
149	20241017	182900	189305810	4150	4150	4150	4150	0
150	20241017	182800	189305810	4150	4150	4150	4150	0
151	20241017	182700	189305810	4150	4150	4150	4150	0
152	20241017	182600	189305810	4150	4150	4150	4150	753
153	20241017	182500	189305810	4150	4150	4150	4150	0
154	20241017	182400	189305810	4150	4150	4150	4150	0
155	20241017	182300	189305810	4150	4150	4150	4150	0
156	20241017	182200	189305810	4150	4150	4150	4150	0
157	20241017	182100	189305810	4150	4150	4150	4150	0
158	20241017	182000	189305810	4150	4150	4150	4150	0
159	20241017	181900	189305810	4150	4150	4150	4150	0
160	20241017	181800	189305810	4150	4150	4150	4150	0
161	20241017	181700	189305810	4150	4150	4150	4150	0
162	20241017	181600	189305810	4150	4150	4150	4150	0
163	20241017	181500	189305810	4150	4150	4150	4150	0
164	20241017	181400	189305810	4150	4150	4150	4150	0
165	20241017	181300	189305810	4150	4150	4150	4150	0
166	20241017	181200	189305810	4150	4150	4150	4150	0
167	20241017	181100	189305810	4150	4150	4150	4150	0
168	20241017	181000	189305810	4150	4150	4150	4150	0
169	20241017	180900	189305810	4150	4150	4150	4150	0
170	20241017	180800	189305810	4150	4150	4150	4150	0
171	20241017	180700	189305810	4150	4150	4150	4150	0
172	20241017	180600	189305810	4150	4150	4150	4150	0
173	20241017	180500	189305810	4150	4150	4150	4150	0
174	20241017	180400	189305810	4150	4150	4150	4150	0
175	20241017	180300	189305810	4150	4150	4150	4150	0
176	20241017	180200	189305810	4150	4150	4150	4150	0
177	20241017	180100	189305810	4150	4150	4150	4150	0
178	20241017	180000	189305810	4150	4150	4150	4150	0
179	20241017	175900	189305810	4150	4150	4150	4150	0
180	20241017	175800	189305810	4150	4150	4150	4150	0
181	20241017	175700	189305810	4150	4150	4150	4150	0
182	20241017	175600	189305810	4150	4150	4150	4150	753
183	20241017	175500	189305810	4150	4150	4150	4150	0
184	20241017	175400	189305810	4150	4150	4150	4150	0
185	20241017	175300	189305810	4150	4150	4150	4150	0
186	20241017	175200	189305810	4150	4150	4150	4150	0
187	20241017	175100	189305810	4150	4150	4150	4150	0
188	20241017	175000	189305810	4150	4150	4150	4150	0
189	20241017	174900	189305810	4150	4150	4150	4150	0
190	20241017	174800	189305810	4150	4150	4150	4150	0
191	20241017	174700	189305810	4150	4150	4150	4150	0
192	20241017	174600	189305810	4150	4150	4150	4150	0
193	20241017	174500	189305810	4150	4150	4150	4150	0
194	20241017	174400	189305810	4150	4150	4150	4150	0
195	20241017	174300	189305810	4150	4150	4150	4150	0
196	20241017	174200	189305810	4150	4150	4150	4150	0
197	20241017	174100	189305810	4150	4150	4150	4150	0
198	20241017	174000	189305810	4150	4150	4150	4150	0
199	20241017	173900	189305810	4150	4150	4150	4150	0
200	20241017	173800	189305810	4150	4150	4150	4150	0
201	20241017	173700	189305810	4150	4150	4150	4150	0
202	20241017	173600	189305810	4150	4150	4150	4150	0
203	20241017	173500	189305810	4150	4150	4150	4150	0
204	20241017	173400	189305810	4150	4150	4150	4150	0
205	20241017	173300	189305810	4150	4150	4150	4150	0
206	20241017	173200	189305810	4150	4150	4150	4150	0
207	20241017	173100	189305810	4150	4150	4150	4150	0
208	20241017	173000	189305810	4150	4150	4150	4150	0
209	20241017	172900	189305810	4150	4150	4150	4150	0
210	20241017	172800	189305810	4150	4150	4150	4150	0
211	20241017	172700	189305810	4150	4150	4150	4150	0
212	20241017	172600	189305810	4150	4150	4150	4150	753
213	20241017	172500	189305810	4150	4150	4150	4150	0
214	20241017	172400	189305810	4150	4150	4150	4150	0
215	20241017	172300	189305810	4150	4150	4150	4150	0
216	20241017	172200	189305810	4150	4150	4150	4150	0
217	20241017	172100	189305810	4150	4150	4150	4150	0
218	20241017	172000	189305810	4150	4150	4150	4150	0
219	20241017	171900	189305810	4150	4150	4150	4150	0
220	20241017	171800	189305810	4150	4150	4150	4150	0
221	20241017	171700	189305810	4150	4150	4150	4150	0
222	20241017	171600	189305810	4150	4150	4150	4150	0
223	20241017	171500	189305810	4150	4150	4150	4150	0
224	20241017	171400	189305810	4150	4150	4150	4150	0
225	20241017	171300	189305810	4150	4150	4150	4150	0
226	20241017	171200	189305810	4150	4150	4150	4150	0
227	20241017	171100	189305810	4150	4150	4150	4150	0
228	20241017	171000	189305810	4150	4150	4150	4150	0
229	20241017	170900	189305810	4150	4150	4150	4150	0
230	20241017	170800	189305810	4150	4150	4150	4150	0
231	20241017	170700	189305810	4150	4150	4150	4150	0
232	20241017	170600	189305810	4150	4150	4150	4150	0
233	20241017	170500	189305810	4150	4150	4150	4150	0
234	20241017	170400	189305810	4150	4150	4150	4150	0
235	20241017	170300	189305810	4150	4150	4150	4150	0
236	20241017	170200	189305810	4150	4150	4150	4150	0
237	20241017	170100	189305810	4150	4150	4150	4150	0
238	20241017	170000	189305810	4150	4150	4150	4150	0
239	20241017	165900	189305810	4150	4150	4150	4150	0
240	20241017	165800	189305810	4150	4150	4150	4150	0
241	20241017	165700	189305810	4150	4150	4150	4150	0
242	20241017	165600	189305810	4150	4150	4150	4150	753
243	20241017	165500	189305810	4150	4150	4150	4150	0
244	20241017	165400	189305810	4150	4150	4150	4150	0
245	20241017	165300	189305810	4150	4150	4150	4150	0
246	20241017	165200	189305810	4150	4150	4150	4150	0
247	20241017	165100	189305810	4150	4150	4150	4150	0
248	20241017	165000	189305810	4150	4150	4150	4150	0
249	20241017	164900	189305810	4150	4150	4150	4150	0
250	20241017	164800	189305810	4150	4150	4150	4150	0
251	20241017	164700	189305810	4150	4150	4150	4150	0
252	20241017	164600	189305810	4150	4150	4150	4150	0
253	20241017	164500	189305810	4150	4150	4150	4150	0
254	20241017	164400	189305810	4150	4150	4150	4150	0
255	20241017	164300	189305810	4150	4150	4150	4150	0
256	20241017	164200	189305810	4150	4150	4150	4150	0
257	20241017	164100	189305810	4150	4150	4150	4150	0
258	20241017	164000	189305810	4150	4150	4150	4150	0
259	20241017	163900	189305810	4150	4150	4150	4150	0
260	20241017	163800	189305810	4150	4150	4150	4150	0
261	20241017	163700	189305810	4150	4150	4150	4150	0
262	20241017	163600	189305810	4150	4150	4150	4150	0
263	20241017	163500	189305810	4150	4150	4150	4150	0
264	20241017	163400	189305810	4150	4150	4150	4150	0
265	20241017	163300	189305810	4150	4150	4150	4150	0
266	20241017	163200	189305810	4150	4150	4150	4150	0
267	20241017	163100	189305810	4150	4150	4150	4150	0
268	20241017	163000	189305810	4150	4150	4150	4150	0
269	20241017	162900	189305810	4150	4150	4150	4150	0
270	20241017	162800	189305810	4150	4150	4150	4150	0
271	20241017	162700	189305810	4150	4150	4150	4150	0
272	20241017	162600	189305810	4150	4150	4150	4150	753
273	20241017	162500	189305810	4150	4150	4150	4150	0
274	20241017	162400	189305810	4150	4150	4150	4150	0
275	20241017	162300	189305810	4150	4150	4150	4150	0
276	20241017	162200	189305810	4150	4150	4150	4150	0
277	20241017	162100	189305810	4150	4150	4150	4150	0
278	20241017	162000	189305810	4150	4150	4150	4150	0
279	20241017	161900	189305810	4150	4150	4150	4150	0
280	20241017	161800	189305810	4150	4150	4150	4150	0
281	20241017	161700	189305810	4150	4150	4150	4150	0
282	20241017	161600	189305810	4150	4150	4150	4150	0
283	20241017	161500	189305810	4150	4150	4150	4150	0
284	20241017	161400	189305810	4150	4150	4150	4150	0
285	20241017	161300	189305810	4150	4150	4150	4150	0
286	20241017	161200	189305810	4150	4150	4150	4150	0
287	20241017	161100	189305810	4150	4150	4150	4150	0
288	20241017	161000	189305810	4150	4150	4150	4150	0
289	20241017	160900	189305810	4150	4150	4150	4150	0
290	20241017	160800	189305810	4150	4150	4150	4150	0
291	20241017	160700	189305810	4150	4150	4150	4150	0
292	20241017	160600	189305810	4150	4150	4150	4150	0
293	20241017	160500	189305810	4150	4150	4150	4150	0
294	20241017	160400	189305810	4150	4150	4150	4150	0
295	20241017	160300	189305810	4150	4150	4150	4150	0
296	20241017	160200	189305810	4150	4150	4150	4150	0
297	20241017	160100	189305810	4150	4150	4150	4150	0
298	20241017	160000	189305810	4150	4150	4150	4150	0
299	20241017	155900	189305810	4150	4150	4150	4150	0
300	20241017	155800	189305810	4150	4150	4150	4150	0
301	20241017	155700	189305810	4150	4150	4150	4150	0
302	20241017	155600	189305810	4150	4150	4150	4150	753
303	20241017	155500	189305810	4150	4150	4150	4150	0
304	20241017	155400	189305810	4150	4150	4150	4150	0
305	20241017	155300	189305810	4150	4150	4150	4150	0
306	20241017	155200	189305810	4150	4150	4150	4150	0
307	20241017	155100	189305810	4150	4150	4150	4150	0
308	20241017	155000	189305810	4150	4150	4150	4150	0
309	20241017	154900	189305810	4150	4150	4150	4150	0
310	20241017	154800	189305810	4150	4150	4150	4150	0
311	20241017	154700	189305810	4150	4150	4150	4150	0
312	20241017	154600	189305810	4150	4150	4150	4150	0
313	20241017	154500	189305810	4150	4150	4150	4150	0
314	20241017	154400	189305810	4150	4150	4150	4150	0
315	20241017	154300	189305810	4150	4150	4150	4150	0
316	20241017	154200	189305810	4150	4150	4150	4150	0
317	20241017	154100	189305810	4150	4150	4150	4150	0
318	20241017	154000	189305810	4150	4150	4150	4150	0
319	20241017	153900	189305810	4150	4150	4150	4150	0
320	20241017	153800	189305810	4150	4150	4150	4150	0
321	20241017	153700	189305810	4150	4150	4150	4150	0
322	20241017	153600	189305810	4150	4150	4150	4150	0
323	20241017	153500	189305810	4150	4150	4150	4150	0
324	20241017	153400	189305810	4150	4150	4150	4150	0
325	20241017	153300	189305810	4150	4150	4150	4150	0
326	20241017	153200	189305810	4150	4150	4150	4150	0
327	20241017	153100	189305810	4150	4150	4150	4150	0
328	20241017	153000	189305810	4150	4150	4150	4150	753
329	20241017	152900	186180860	4150	4150	4150	4150	0
330	20241017	152800	186180860	4150	4150	4150	4150	0
331	20241017	152700	186180860	4150	4150	4150	4150	0
332	20241017	152600	186180860	4150	4150	4150	4150	0
333	20241017	152500	186180860	4150	4150	4150	4150	0
334	20241017	152400	186180860	4150	4150	4150	4150	0
335	20241017	152300	186180860	4150	4150	4150	4150	0
336	20241017	152200	186180860	4150	4150	4150	4150	0
337	20241017	152100	186180860	4150	4150	4150	4150	0
338	20241017	152000	186180860	4150	4150	4150	4150	0
339	20241017	151900	186180860	4150	4150	4150	4150	0
340	20241017	151800	186180860	4150	4150	4150	4150	0
341	20241017	151700	186180860	4150	4150	4150	4150	0
342	20241017	151600	186180860	4150	4150	4150	4150	1
343	20241017	151500	186176710	4150	4150	4150	4150	816
344	20241017	151400	182790310	4150	4150	4150	4150	1
345	20241017	151300	182786160	4150	4150	4150	4150	166
346	20241017	151200	182097260	4150	4150	4150	4150	554
347	20241017	151100	179798160	4150	4150	4150	4150	70
348	20241017	151000	179507660	4150	4150	4150	4150	1
349	20241017	150900	179503510	4145	4145	4145	4135	296
350	20241017	150800	178279270	4145	4145	4145	4145	10
351	20241017	150700	178237820	4150	4145	4150	4145	5886
352	20241017	150600	153830345	4150	4145	4150	4145	1108
353	20241017	150500	149237675	4145	4145	4145	4145	0
354	20241017	150400	149237675	4145	4145	4145	4145	0
355	20241017	150300	149237675	4145	4145	4145	4145	0
356	20241017	150200	149237675	4145	4145	4145	4140	12
357	20241017	150100	149187985	4140	4140	4140	4140	80
358	20241017	150000	148856785	4145	4145	4145	4145	13
359	20241017	145900	148802900	4140	4140	4140	4140	0
360	20241017	145800	148802900	4140	4140	4140	4140	5
361	20241017	145700	148782200	4130	4130	4130	4130	0
362	20241017	145600	148782200	4130	4140	4140	4130	587
363	20241017	145500	146357875	4145	4145	4145	4145	0
364	20241017	145400	146357875	4145	4130	4145	4125	38
365	20241017	145300	146200600	4135	4135	4135	4135	1
366	20241017	145200	146196465	4140	4140	4140	4140	2
367	20241017	145100	146188185	4145	4145	4145	4145	0
368	20241017	145000	146188185	4145	4145	4145	4145	0
369	20241017	144900	146188185	4145	4145	4145	4145	1
370	20241017	144800	146184040	4140	4145	4145	4140	2
371	20241017	144700	146175755	4140	4140	4145	4140	3
372	20241017	144600	146163330	4140	4125	4140	4125	101
373	20241017	144500	145745370	4125	4135	4135	4125	2500
374	20241017	144400	135422825	4140	4140	4140	4140	0
375	20241017	144300	135422825	4140	4140	4140	4140	0
376	20241017	144200	135422825	4140	4140	4140	4140	1
377	20241017	144100	135418685	4135	4140	4145	4135	9
378	20241017	144000	135381425	4140	4145	4145	4140	2
379	20241017	143900	135373140	4140	4135	4140	4135	101
380	20241017	143800	134955040	4130	4140	4140	4130	1007
381	20241017	143700	130796100	4145	4145	4145	4145	90
382	20241017	143600	130423050	4145	4140	4145	4135	4
383	20241017	143500	130406490	4140	4135	4145	4130	1089
384	20241017	143400	125902720	4135	4130	4135	4130	88
385	20241017	143300	125538875	4125	4120	4125	4120	80
386	20241017	143200	125209170	4120	4120	4120	4120	0
387	20241017	143100	125209170	4120	4120	4120	4120	5
388	20241017	143000	125188570	4130	4130	4130	4130	0
389	20241017	142900	125188570	4130	4120	4130	4120	7
390	20241017	142800	125159710	4115	4115	4115	4115	10
391	20241017	142700	125118560	4115	4115	4115	4115	0
392	20241017	142600	125118560	4115	4115	4115	4115	0
393	20241017	142500	125118560	4115	4115	4115	4115	181
394	20241017	142400	124373745	4115	4115	4115	4115	0
395	20241017	142300	124373745	4115	4115	4115	4115	0
396	20241017	142200	124373745	4115	4115	4115	4115	0
397	20241017	142100	124373745	4115	4115	4115	4115	0
398	20241017	142000	124373745	4115	4115	4115	4115	0
399	20241017	141900	124373745	4115	4110	4115	4110	214
400	20241017	141800	123493155	4110	4110	4110	4110	1
401	20241017	141700	123489045	4105	4105	4105	4105	10
402	20241017	141600	123447995	4115	4115	4115	4115	79
403	20241017	141500	123122910	4115	4115	4115	4115	0
404	20241017	141400	123122910	4115	4115	4115	4115	0
405	20241017	141300	123122910	4115	4115	4115	4115	0
406	20241017	141200	123122910	4115	4115	4115	4115	9
407	20241017	141100	123085875	4115	4115	4115	4115	0
408	20241017	141000	123085875	4115	4115	4115	4115	1
409	20241017	140900	123081760	4135	4115	4135	4115	8
410	20241017	140800	123048790	4105	4105	4105	4105	9
411	20241017	140700	123011845	4110	4120	4120	4110	43
412	20241017	140600	122834900	4120	4120	4120	4120	0
413	20241017	140500	122834900	4120	4125	4125	4120	3
414	20241017	140400	122822530	4130	4130	4130	4130	4
415	20241017	140300	122806010	4130	4130	4130	4130	0
416	20241017	140200	122806010	4130	4130	4130	4130	0
417	20241017	140100	122806010	4130	4130	4130	4130	0
418	20241017	140000	122806010	4130	4130	4130	4130	2
419	20241017	135900	122797750	4130	4120	4130	4120	8
420	20241017	135800	122764765	4115	4120	4125	4115	24
421	20241017	135700	122665935	4105	4105	4105	4105	100
422	20241017	135600	122255435	4110	4110	4110	4110	0
423	20241017	135500	122255435	4110	4110	4110	4110	5
424	20241017	135400	122234885	4110	4110	4110	4110	0
425	20241017	135300	122234885	4110	4110	4110	4110	0
426	20241017	135200	122234885	4110	4110	4110	4110	0
427	20241017	135100	122234885	4110	4110	4110	4110	0
428	20241017	135000	122234885	4110	4110	4110	4110	452
429	20241017	134900	120377165	4110	4110	4110	4110	65
430	20241017	134800	120110015	4135	4135	4135	4135	0
431	20241017	134700	120110015	4135	4135	4135	4135	0
432	20241017	134600	120110015	4135	4135	4135	4135	0
433	20241017	134500	120110015	4135	4135	4135	4135	0
434	20241017	134400	120110015	4135	4120	4135	4120	48
435	20241017	134300	119911680	4115	4115	4115	4115	70
436	20241017	134200	119623630	4115	4115	4115	4115	0
437	20241017	134100	119623630	4115	4115	4115	4115	0
438	20241017	134000	119623630	4115	4115	4115	4115	1
439	20241017	133900	119619515	4110	4110	4110	4110	10
440	20241017	133800	119578415	4110	4110	4110	4110	50
441	20241017	133700	119372915	4110	4110	4110	4110	10
442	20241017	133600	119331815	4115	4115	4115	4115	269
443	20241017	133500	118224880	4120	4120	4120	4120	0
444	20241017	133400	118224880	4120	4120	4120	4120	0
445	20241017	133300	118224880	4120	4120	4120	4120	0
446	20241017	133200	118224880	4120	4120	4120	4120	66
447	20241017	133100	117952960	4130	4130	4130	4130	0
448	20241017	133000	117952960	4130	4130	4130	4130	0
449	20241017	132900	117952960	4130	4130	4130	4130	0
450	20241017	132800	117952960	4130	4130	4130	4130	0
451	20241017	132700	117952960	4130	4130	4130	4130	50
452	20241017	132600	117746460	4120	4130	4130	4120	2
453	20241017	132500	117738210	4120	4120	4120	4120	0
454	20241017	132400	117738210	4120	4125	4125	4120	17
455	20241017	132300	117668135	4125	4125	4125	4125	0
456	20241017	132200	117668135	4125	4125	4125	4125	0
457	20241017	132100	117668135	4125	4125	4125	4125	0
458	20241017	132000	117668135	4125	4125	4125	4125	0
459	20241017	131900	117668135	4125	4125	4125	4125	0
460	20241017	131800	117668135	4125	4125	4125	4125	0
461	20241017	131700	117668135	4125	4125	4125	4125	0
462	20241017	131600	117668135	4125	4125	4125	4125	10
463	20241017	131500	117626885	4130	4130	4130	4130	0
464	20241017	131400	117626885	4130	4130	4130	4130	1
465	20241017	131300	117622755	4125	4125	4125	4125	0
466	20241017	131200	117622755	4125	4125	4125	4125	0
467	20241017	131100	117622755	4125	4125	4125	4125	3
468	20241017	131000	117610380	4125	4125	4125	4125	3
469	20241017	130900	117598005	4125	4125	4125	4125	0
470	20241017	130800	117598005	4125	4125	4125	4125	0
471	20241017	130700	117598005	4125	4125	4125	4125	1
472	20241017	130600	117593880	4120	4120	4120	4120	0
473	20241017	130500	117593880	4120	4120	4120	4120	0
474	20241017	130400	117593880	4120	4120	4120	4120	0
475	20241017	130300	117593880	4120	4120	4120	4120	0
476	20241017	130200	117593880	4120	4120	4120	4120	10
477	20241017	130100	117552680	4120	4120	4120	4120	0
478	20241017	130000	117552680	4120	4130	4130	4120	80
479	20241017	125900	117222960	4135	4135	4135	4135	1
480	20241017	125800	117218825	4130	4135	4135	4130	150
481	20241017	125700	116599320	4135	4135	4135	4135	0
482	20241017	125600	116599320	4135	4135	4135	4135	0
483	20241017	125500	116599320	4135	4135	4135	4135	0
484	20241017	125400	116599320	4135	4135	4135	4135	0
485	20241017	125300	116599320	4135	4135	4135	4135	2
486	20241017	125200	116591050	4135	4125	4135	4125	146
487	20241017	125100	115988060	4120	4120	4120	4120	10
488	20241017	125000	115946860	4120	4120	4120	4120	0
489	20241017	124900	115946860	4120	4120	4120	4120	0
490	20241017	124800	115946860	4120	4120	4120	4120	0
491	20241017	124700	115946860	4120	4120	4120	4120	0
492	20241017	124600	115946860	4120	4120	4120	4120	0
493	20241017	124500	115946860	4120	4120	4120	4120	0
494	20241017	124400	115946860	4120	4120	4120	4120	0
495	20241017	124300	115946860	4120	4120	4120	4120	0
496	20241017	124200	115946860	4120	4120	4120	4120	0
497	20241017	124100	115946860	4120	4120	4120	4120	0
498	20241017	124000	115946860	4120	4120	4120	4120	0
499	20241017	123900	115946860	4120	4120	4120	4120	0
500	20241017	123800	115946860	4120	4120	4120	4120	7
501	20241017	123700	115918020	4130	4130	4130	4130	10
502	20241017	123600	115876720	4120	4130	4130	4120	141
503	20241017	123500	115294590	4140	4140	4140	4140	6
504	20241017	123400	115269750	4140	4145	4145	4140	528
505	20241017	123300	113083775	4145	4145	4145	4145	0
506	20241017	123200	113083775	4145	4145	4145	4145	0
507	20241017	123100	113083775	4145	4145	4145	4145	0
508	20241017	123000	113083775	4145	4145	4145	4145	24
509	20241017	122900	112984295	4145	4145	4145	4145	0
510	20241017	122800	112984295	4145	4145	4145	4145	2
511	20241017	122700	112976005	4145	4145	4145	4145	5
512	20241017	122600	112955280	4145	4140	4145	4140	327
513	20241017	122500	111599870	4140	4130	4140	4130	67
514	20241017	122400	111322585	4130	4130	4130	4130	0
515	20241017	122300	111322585	4130	4130	4130	4130	69
516	20241017	122200	111037615	4130	4130	4130	4130	0
517	20241017	122100	111037615	4130	4130	4130	4130	12
518	20241017	122000	110988055	4130	4130	4130	4130	3
519	20241017	121900	110975665	4130	4130	4130	4130	14
520	20241017	121800	110917845	4130	4125	4130	4125	62
521	20241017	121700	110662030	4125	4125	4125	4125	0
522	20241017	121600	110662030	4125	4125	4125	4125	0
523	20241017	121500	110662030	4125	4125	4125	4125	0
524	20241017	121400	110662030	4125	4125	4125	4125	0
525	20241017	121300	110662030	4125	4125	4125	4125	5
526	20241017	121200	110641405	4130	4130	4130	4130	0
527	20241017	121100	110641405	4130	4130	4130	4130	5
528	20241017	121000	110620755	4125	4125	4125	4125	0
529	20241017	120900	110620755	4125	4125	4125	4125	0
530	20241017	120800	110620755	4125	4125	4125	4125	5
531	20241017	120700	110600130	4125	4125	4125	4125	0
532	20241017	120600	110600130	4125	4125	4125	4125	0
533	20241017	120500	110600130	4125	4125	4125	4125	0
534	20241017	120400	110600130	4125	4125	4125	4125	0
535	20241017	120300	110600130	4125	4125	4125	4125	11
536	20241017	120200	110554755	4120	4120	4120	4120	0
537	20241017	120100	110554755	4120	4120	4120	4120	0
538	20241017	120000	110554755	4120	4120	4120	4120	0
539	20241017	115900	110554755	4120	4120	4120	4120	0
540	20241017	115800	110554755	4120	4120	4120	4120	5
541	20241017	115700	110534155	4115	4115	4115	4115	0
542	20241017	115600	110534155	4115	4115	4115	4115	0
543	20241017	115500	110534155	4115	4115	4115	4115	0
544	20241017	115400	110534155	4115	4115	4115	4115	0
545	20241017	115300	110534155	4115	4115	4115	4115	0
546	20241017	115200	110534155	4115	4115	4115	4115	0
547	20241017	115100	110534155	4115	4115	4115	4115	0
548	20241017	115000	110534155	4115	4115	4115	4115	6
549	20241017	114900	110509465	4115	4115	4115	4115	0
550	20241017	114800	110509465	4115	4115	4115	4115	0
551	20241017	114700	110509465	4115	4115	4115	4115	1
552	20241017	114600	110505350	4110	4115	4115	4110	179
553	20241017	114500	109769655	4110	4110	4110	4110	0
554	20241017	114400	109769655	4110	4110	4110	4110	13
555	20241017	114300	109716225	4110	4110	4110	4110	0
556	20241017	114200	109716225	4110	4110	4110	4110	0
557	20241017	114100	109716225	4110	4110	4110	4110	0
558	20241017	114000	109716225	4110	4110	4110	4110	0
559	20241017	113900	109716225	4110	4110	4110	4110	0
560	20241017	113800	109716225	4110	4110	4110	4110	0
561	20241017	113700	109716225	4110	4110	4110	4110	40
562	20241017	113600	109551825	4110	4120	4120	4110	90
563	20241017	113500	109181895	4120	4120	4120	4120	1
564	20241017	113400	109177775	4120	4120	4120	4120	0
565	20241017	113300	109177775	4120	4120	4120	4120	0
566	20241017	113200	109177775	4120	4120	4120	4120	0
567	20241017	113100	109177775	4120	4120	4120	4120	0
568	20241017	113000	109177775	4120	4120	4120	4120	4
569	20241017	112900	109161295	4120	4110	4120	4110	234
570	20241017	112800	108198385	4110	4110	4110	4110	1054
571	20241017	112700	103866445	4105	4105	4105	4105	0
572	20241017	112600	103866445	4105	4105	4105	4105	0
573	20241017	112500	103866445	4105	4100	4105	4090	611
574	20241017	112400	101363780	4095	4095	4095	4095	0
575	20241017	112300	101363780	4095	4095	4095	4095	0
576	20241017	112200	101363780	4095	4095	4095	4095	0
577	20241017	112100	101363780	4095	4095	4095	4095	0
578	20241017	112000	101363780	4095	4095	4095	4095	0
579	20241017	111900	101363780	4095	4095	4095	4095	200
580	20241017	111800	100544780	4100	4100	4100	4100	414
581	20241017	111700	98847380	4100	4100	4100	4100	0
582	20241017	111600	98847380	4100	4105	4105	4100	215
583	20241017	111500	97965220	4110	4110	4110	4110	0
584	20241017	111400	97965220	4110	4110	4110	4110	0
585	20241017	111300	97965220	4110	4110	4110	4110	5
586	20241017	111200	97944670	4115	4115	4115	4115	0
587	20241017	111100	97944670	4115	4115	4115	4115	0
588	20241017	111000	97944670	4115	4115	4115	4115	0
589	20241017	110900	97944670	4115	4115	4115	4115	0
590	20241017	110800	97944670	4115	4115	4115	4115	0
591	20241017	110700	97944670	4115	4115	4115	4115	0
592	20241017	110600	97944670	4115	4115	4115	4115	0
593	20241017	110500	97944670	4115	4115	4115	4115	1
594	20241017	110400	97940555	4105	4105	4105	4105	200
595	20241017	110300	97119555	4105	4115	4115	4105	846
596	20241017	110200	93644065	4110	4110	4110	4110	410
597	20241017	110100	91958965	4115	4115	4115	4115	2
598	20241017	110000	91950735	4120	4120	4120	4120	0
599	20241017	105900	91950735	4120	4120	4120	4120	0
600	20241017	105800	91950735	4120	4120	4120	4120	0
601	20241017	105700	91950735	4120	4120	4120	4120	0
602	20241017	105600	91950735	4120	4120	4120	4120	0
603	20241017	105500	91950735	4120	4120	4120	4120	88
604	20241017	105400	91588175	4120	4120	4120	4120	0
605	20241017	105300	91588175	4120	4120	4125	4120	236
606	20241017	105200	90615630	4120	4120	4120	4120	0
607	20241017	105100	90615630	4120	4120	4120	4120	0
608	20241017	105000	90615630	4120	4120	4120	4120	1
609	20241017	104900	90611510	4120	4120	4120	4120	0
610	20241017	104800	90611510	4120	4120	4120	4120	0
611	20241017	104700	90611510	4120	4120	4120	4120	0
612	20241017	104600	90611510	4120	4120	4120	4120	0
613	20241017	104500	90611510	4120	4120	4120	4120	0
614	20241017	104400	90611510	4120	4120	4120	4120	0
615	20241017	104300	90611510	4120	4120	4120	4120	0
616	20241017	104200	90611510	4120	4120	4120	4120	1
617	20241017	104100	90607390	4120	4120	4120	4120	5
618	20241017	104000	90586790	4120	4120	4120	4120	6
619	20241017	103900	90562070	4120	4120	4120	4110	32
620	20241017	103800	90430340	4115	4115	4115	4115	7
621	20241017	103700	90401535	4110	4110	4110	4110	0
622	20241017	103600	90401535	4110	4110	4110	4110	0
623	20241017	103500	90401535	4110	4110	4110	4110	0
624	20241017	103400	90401535	4110	4110	4110	4110	0
625	20241017	103300	90401535	4110	4110	4110	4110	53
626	20241017	103200	90183705	4110	4110	4110	4110	0
627	20241017	103100	90183705	4110	4110	4110	4110	2
628	20241017	103000	90175485	4110	4110	4110	4110	5
629	20241017	102900	90154935	4110	4110	4110	4110	0
630	20241017	102800	90154935	4110	4110	4110	4110	0
631	20241017	102700	90154935	4110	4105	4110	4105	20
632	20241017	102600	90072785	4110	4110	4110	4110	0
633	20241017	102500	90072785	4110	4110	4110	4110	0
634	20241017	102400	90072785	4110	4110	4110	4110	0
635	20241017	102300	90072785	4110	4110	4110	4110	0
636	20241017	102200	90072785	4110	4110	4110	4110	0
637	20241017	102100	90072785	4110	4110	4110	4110	0
638	20241017	102000	90072785	4110	4110	4110	4110	0
639	20241017	101900	90072785	4110	4110	4110	4110	0
640	20241017	101800	90072785	4110	4115	4115	4110	30
641	20241017	101700	89949480	4115	4115	4115	4115	0
642	20241017	101600	89949480	4115	4115	4115	4115	12
643	20241017	101500	89900100	4120	4120	4120	4120	0
644	20241017	101400	89900100	4120	4120	4120	4120	0
645	20241017	101300	89900100	4120	4120	4120	4120	0
646	20241017	101200	89900100	4120	4120	4120	4120	6
647	20241017	101100	89875380	4115	4115	4115	4115	0
648	20241017	101000	89875380	4115	4115	4115	4115	2399
649	20241017	100900	80003495	4110	4105	4110	4105	1062
650	20241017	100800	75638950	4100	4100	4100	4100	0
651	20241017	100700	75638950	4100	4100	4100	4100	0
652	20241017	100600	75638950	4100	4100	4100	4100	0
653	20241017	100500	75638950	4100	4100	4100	4100	0
654	20241017	100400	75638950	4100	4100	4100	4100	0
655	20241017	100300	75638950	4100	4100	4100	4100	0
656	20241017	100200	75638950	4100	4100	4100	4100	0
657	20241017	100100	75638950	4100	4100	4100	4100	113
658	20241017	100000	75175650	4095	4095	4095	4095	0
659	20241017	095900	75175650	4095	4095	4095	4095	0
660	20241017	095800	75175650	4095	4095	4095	4095	84
661	20241017	095700	74831670	4090	4090	4090	4090	0
662	20241017	095600	74831670	4090	4090	4090	4090	1
663	20241017	095500	74827580	4085	4085	4085	4085	10
664	20241017	095400	74786730	4090	4090	4090	4090	0
665	20241017	095300	74786730	4090	4090	4090	4090	0
666	20241017	095200	74786730	4090	4090	4090	4085	67
667	20241017	095100	74512725	4085	4085	4085	4085	4
668	20241017	095000	74496385	4090	4090	4090	4090	1
669	20241017	094900	74492295	4085	4085	4085	4085	254
670	20241017	094800	73454705	4080	4080	4080	4080	0
671	20241017	094700	73454705	4080	4080	4080	4080	0
672	20241017	094600	73454705	4080	4080	4080	4080	0
673	20241017	094500	73454705	4080	4080	4080	4080	0
674	20241017	094400	73454705	4080	4080	4080	4080	10
675	20241017	094300	73413905	4085	4085	4085	4085	1
676	20241017	094200	73409820	4080	4080	4080	4080	0
677	20241017	094100	73409820	4080	4080	4080	4080	0
678	20241017	094000	73409820	4080	4080	4080	4080	0
679	20241017	093900	73409820	4080	4075	4080	4075	221
680	20241017	093800	72508820	4080	4080	4080	4080	0
681	20241017	093700	72508820	4080	4080	4080	4080	1
682	20241017	093600	72504740	4075	4075	4075	4075	0
683	20241017	093500	72504740	4075	4075	4075	4075	0
684	20241017	093400	72504740	4075	4075	4075	4075	10
685	20241017	093300	72463990	4080	4080	4080	4080	2
686	20241017	093200	72455830	4080	4080	4080	4080	0
687	20241017	093100	72455830	4080	4080	4080	4080	199
688	20241017	093000	71643910	4075	4075	4075	4075	0
689	20241017	092900	71643910	4075	4075	4075	4075	0
690	20241017	092800	71643910	4075	4070	4075	4070	1054
691	20241017	092700	67349360	4070	4080	4080	4065	2986
692	20241017	092600	55184850	4080	4080	4080	4080	120
693	20241017	092500	54695250	4080	4085	4085	4080	13
694	20241017	092400	54642195	4085	4085	4085	4085	2
695	20241017	092300	54634025	4080	4080	4080	4080	0
696	20241017	092200	54634025	4080	4085	4085	4080	1811
697	20241017	092100	47245120	4080	4090	4090	4080	87
698	20241017	092000	46889750	4095	4095	4095	4095	10
699	20241017	091900	46848800	4100	4100	4100	4100	0
700	20241017	091800	46848800	4100	4100	4100	4100	0
701	20241017	091700	46848800	4100	4110	4110	4100	1989
702	20241017	091600	38687855	4110	4110	4110	4110	0
703	20241017	091500	38687855	4110	4110	4110	4110	0
704	20241017	091400	38687855	4110	4110	4110	4110	0
705	20241017	091300	38687855	4110	4110	4110	4110	30
706	20241017	091200	38564555	4105	4105	4105	4105	1185
707	20241017	091100	33700130	4100	4100	4100	4100	1059
708	20241017	091000	29358230	4085	4085	4085	4085	1
709	20241017	090900	29354145	4080	4080	4080	4080	1298
710	20241017	090800	24058305	4105	4105	4105	4105	1
711	20241017	090700	24054200	4080	4085	4085	4080	1200
712	20241017	090600	19152275	4105	4105	4105	4105	13
713	20241017	090500	19098910	4085	4100	4100	4070	3941
714	20241017	090400	3043165	4100	4100	4100	4100	0
715	20241017	090300	3043165	4100	4100	4100	4100	0
716	20241017	090200	3043165	4100	4100	4100	4100	1
717	20241017	090100	3039065	4100	4100	4100	4100	0
718	20241017	090000	3039065	4100	4130	4130	4100	738