KissMeData/171010/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203200	166371140	4130	4130	4130	4130	388
3	20241014	203100	166371140	4130	4130	4130	4130	0
4	20241014	203000	166371140	4130	4130	4130	4130	0
5	20241014	202900	166371140	4130	4130	4130	4130	0
6	20241014	202800	166371140	4130	4130	4130	4130	0
7	20241014	202700	166371140	4130	4130	4130	4130	0
8	20241014	202600	166371140	4130	4130	4130	4130	0
9	20241014	202500	166371140	4130	4130	4130	4130	0
10	20241014	202400	166371140	4130	4130	4130	4130	0
11	20241014	202300	166371140	4130	4130	4130	4130	0
12	20241014	202200	166371140	4130	4130	4130	4130	0
13	20241014	202100	166371140	4130	4130	4130	4130	0
14	20241014	202000	166371140	4130	4130	4130	4130	0
15	20241014	201900	166371140	4130	4130	4130	4130	0
16	20241014	201800	166371140	4130	4130	4130	4130	0
17	20241014	201700	166371140	4130	4130	4130	4130	0
18	20241014	201600	166371140	4130	4130	4130	4130	0
19	20241014	201500	166371140	4130	4130	4130	4130	0
20	20241014	201400	166371140	4130	4130	4130	4130	0
21	20241014	201300	166371140	4130	4130	4130	4130	0
22	20241014	201200	166371140	4130	4130	4130	4130	0
23	20241014	201100	166371140	4130	4130	4130	4130	0
24	20241014	201000	166371140	4130	4130	4130	4130	0
25	20241014	200900	166371140	4130	4130	4130	4130	0
26	20241014	200800	166371140	4130	4130	4130	4130	0
27	20241014	200700	166371140	4130	4130	4130	4130	0
28	20241014	200600	166371140	4130	4130	4130	4130	0
29	20241014	200500	166371140	4130	4130	4130	4130	0
30	20241014	200400	166371140	4130	4130	4130	4130	0
31	20241014	200300	166371140	4130	4130	4130	4130	0
32	20241014	200200	166371140	4130	4130	4130	4130	388
33	20241014	200100	166371140	4130	4130	4130	4130	0
34	20241014	200000	166371140	4130	4130	4130	4130	0
35	20241014	195900	166371140	4130	4130	4130	4130	0
36	20241014	195800	166371140	4130	4130	4130	4130	0
37	20241014	195700	166371140	4130	4130	4130	4130	0
38	20241014	195600	166371140	4130	4130	4130	4130	0
39	20241014	195500	166371140	4130	4130	4130	4130	0
40	20241014	195400	166371140	4130	4130	4130	4130	0
41	20241014	195300	166371140	4130	4130	4130	4130	0
42	20241014	195200	166371140	4130	4130	4130	4130	0
43	20241014	195100	166371140	4130	4130	4130	4130	0
44	20241014	195000	166371140	4130	4130	4130	4130	0
45	20241014	194900	166371140	4130	4130	4130	4130	0
46	20241014	194800	166371140	4130	4130	4130	4130	0
47	20241014	194700	166371140	4130	4130	4130	4130	0
48	20241014	194600	166371140	4130	4130	4130	4130	0
49	20241014	194500	166371140	4130	4130	4130	4130	0
50	20241014	194400	166371140	4130	4130	4130	4130	0
51	20241014	194300	166371140	4130	4130	4130	4130	0
52	20241014	194200	166371140	4130	4130	4130	4130	0
53	20241014	194100	166371140	4130	4130	4130	4130	0
54	20241014	194000	166371140	4130	4130	4130	4130	0
55	20241014	193900	166371140	4130	4130	4130	4130	0
56	20241014	193800	166371140	4130	4130	4130	4130	0
57	20241014	193700	166371140	4130	4130	4130	4130	0
58	20241014	193600	166371140	4130	4130	4130	4130	0
59	20241014	193500	166371140	4130	4130	4130	4130	0
60	20241014	193400	166371140	4130	4130	4130	4130	0
61	20241014	193300	166371140	4130	4130	4130	4130	0
62	20241014	193200	166371140	4130	4130	4130	4130	388
63	20241014	193100	166371140	4130	4130	4130	4130	0
64	20241014	193000	166371140	4130	4130	4130	4130	0
65	20241014	192900	166371140	4130	4130	4130	4130	0
66	20241014	192800	166371140	4130	4130	4130	4130	0
67	20241014	192700	166371140	4130	4130	4130	4130	0
68	20241014	192600	166371140	4130	4130	4130	4130	0
69	20241014	192500	166371140	4130	4130	4130	4130	0
70	20241014	192400	166371140	4130	4130	4130	4130	0
71	20241014	192300	166371140	4130	4130	4130	4130	0
72	20241014	192200	166371140	4130	4130	4130	4130	0
73	20241014	192100	166371140	4130	4130	4130	4130	0
74	20241014	192000	166371140	4130	4130	4130	4130	0
75	20241014	191900	166371140	4130	4130	4130	4130	0
76	20241014	191800	166371140	4130	4130	4130	4130	0
77	20241014	191700	166371140	4130	4130	4130	4130	0
78	20241014	191600	166371140	4130	4130	4130	4130	0
79	20241014	191500	166371140	4130	4130	4130	4130	0
80	20241014	191400	166371140	4130	4130	4130	4130	0
81	20241014	191300	166371140	4130	4130	4130	4130	0
82	20241014	191200	166371140	4130	4130	4130	4130	0
83	20241014	191100	166371140	4130	4130	4130	4130	0
84	20241014	191000	166371140	4130	4130	4130	4130	0
85	20241014	190900	166371140	4130	4130	4130	4130	0
86	20241014	190800	166371140	4130	4130	4130	4130	0
87	20241014	190700	166371140	4130	4130	4130	4130	0
88	20241014	190600	166371140	4130	4130	4130	4130	0
89	20241014	190500	166371140	4130	4130	4130	4130	0
90	20241014	190400	166371140	4130	4130	4130	4130	0
91	20241014	190300	166371140	4130	4130	4130	4130	0
92	20241014	190200	166371140	4130	4130	4130	4130	388
93	20241014	190100	166371140	4130	4130	4130	4130	0
94	20241014	190000	166371140	4130	4130	4130	4130	0
95	20241014	185900	166371140	4130	4130	4130	4130	0
96	20241014	185800	166371140	4130	4130	4130	4130	0
97	20241014	185700	166371140	4130	4130	4130	4130	0
98	20241014	185600	166371140	4130	4130	4130	4130	0
99	20241014	185500	166371140	4130	4130	4130	4130	0
100	20241014	185400	166371140	4130	4130	4130	4130	0
101	20241014	185300	166371140	4130	4130	4130	4130	0
102	20241014	185200	166371140	4130	4130	4130	4130	0
103	20241014	185100	166371140	4130	4130	4130	4130	0
104	20241014	185000	166371140	4130	4130	4130	4130	0
105	20241014	184900	166371140	4130	4130	4130	4130	0
106	20241014	184800	166371140	4130	4130	4130	4130	0
107	20241014	184700	166371140	4130	4130	4130	4130	0
108	20241014	184600	166371140	4130	4130	4130	4130	0
109	20241014	184500	166371140	4130	4130	4130	4130	0
110	20241014	184400	166371140	4130	4130	4130	4130	0
111	20241014	184300	166371140	4130	4130	4130	4130	0
112	20241014	184200	166371140	4130	4130	4130	4130	0
113	20241014	184100	166371140	4130	4130	4130	4130	0
114	20241014	184000	166371140	4130	4130	4130	4130	0
115	20241014	183900	166371140	4130	4130	4130	4130	0
116	20241014	183800	166371140	4130	4130	4130	4130	0
117	20241014	183700	166371140	4130	4130	4130	4130	0
118	20241014	183600	166371140	4130	4130	4130	4130	0
119	20241014	183500	166371140	4130	4130	4130	4130	0
120	20241014	183400	166371140	4130	4130	4130	4130	0
121	20241014	183300	166371140	4130	4130	4130	4130	0
122	20241014	183200	166371140	4130	4130	4130	4130	388
123	20241014	183100	166371140	4130	4130	4130	4130	0
124	20241014	183000	166371140	4130	4130	4130	4130	0
125	20241014	182900	166371140	4130	4130	4130	4130	0
126	20241014	182800	166371140	4130	4130	4130	4130	0
127	20241014	182700	166371140	4130	4130	4130	4130	0
128	20241014	182600	166371140	4130	4130	4130	4130	0
129	20241014	182500	166371140	4130	4130	4130	4130	0
130	20241014	182400	166371140	4130	4130	4130	4130	0
131	20241014	182300	166371140	4130	4130	4130	4130	0
132	20241014	182200	166371140	4130	4130	4130	4130	0
133	20241014	182100	166371140	4130	4130	4130	4130	0
134	20241014	182000	166371140	4130	4130	4130	4130	0
135	20241014	181900	166371140	4130	4130	4130	4130	0
136	20241014	181800	166371140	4130	4130	4130	4130	0
137	20241014	181700	166371140	4130	4130	4130	4130	0
138	20241014	181600	166371140	4130	4130	4130	4130	0
139	20241014	181500	166371140	4130	4130	4130	4130	0
140	20241014	181400	166371140	4130	4130	4130	4130	0
141	20241014	181300	166371140	4130	4130	4130	4130	0
142	20241014	181200	166371140	4130	4130	4130	4130	0
143	20241014	181100	166371140	4130	4130	4130	4130	0
144	20241014	181000	166371140	4130	4130	4130	4130	0
145	20241014	180900	166371140	4130	4130	4130	4130	0
146	20241014	180800	166371140	4130	4130	4130	4130	0
147	20241014	180700	166371140	4130	4130	4130	4130	0
148	20241014	180600	166371140	4130	4130	4130	4130	0
149	20241014	180500	166371140	4130	4130	4130	4130	0
150	20241014	180400	166371140	4130	4130	4130	4130	0
151	20241014	180300	166371140	4130	4130	4130	4130	0
152	20241014	180200	166371140	4130	4130	4130	4130	388
153	20241014	180100	166371140	4130	4130	4130	4130	0
154	20241014	180000	166371140	4130	4130	4130	4130	0
155	20241014	175900	166371140	4130	4130	4130	4130	0
156	20241014	175800	166371140	4130	4130	4130	4130	0
157	20241014	175700	166371140	4130	4130	4130	4130	0
158	20241014	175600	166371140	4130	4130	4130	4130	0
159	20241014	175500	166371140	4130	4130	4130	4130	0
160	20241014	175400	166371140	4130	4130	4130	4130	0
161	20241014	175300	166371140	4130	4130	4130	4130	0
162	20241014	175200	166371140	4130	4130	4130	4130	0
163	20241014	175100	166371140	4130	4130	4130	4130	0
164	20241014	175000	166371140	4130	4130	4130	4130	0
165	20241014	174900	166371140	4130	4130	4130	4130	0
166	20241014	174800	166371140	4130	4130	4130	4130	0
167	20241014	174700	166371140	4130	4130	4130	4130	0
168	20241014	174600	166371140	4130	4130	4130	4130	0
169	20241014	174500	166371140	4130	4130	4130	4130	0
170	20241014	174400	166371140	4130	4130	4130	4130	0
171	20241014	174300	166371140	4130	4130	4130	4130	0
172	20241014	174200	166371140	4130	4130	4130	4130	0
173	20241014	174100	166371140	4130	4130	4130	4130	0
174	20241014	174000	166371140	4130	4130	4130	4130	0
175	20241014	173900	166371140	4130	4130	4130	4130	0
176	20241014	173800	166371140	4130	4130	4130	4130	0
177	20241014	173700	166371140	4130	4130	4130	4130	0
178	20241014	173600	166371140	4130	4130	4130	4130	0
179	20241014	173500	166371140	4130	4130	4130	4130	0
180	20241014	173400	166371140	4130	4130	4130	4130	0
181	20241014	173300	166371140	4130	4130	4130	4130	0
182	20241014	173200	166371140	4130	4130	4130	4130	388
183	20241014	173100	166371140	4130	4130	4130	4130	0
184	20241014	173000	166371140	4130	4130	4130	4130	0
185	20241014	172900	166371140	4130	4130	4130	4130	0
186	20241014	172800	166371140	4130	4130	4130	4130	0
187	20241014	172700	166371140	4130	4130	4130	4130	0
188	20241014	172600	166371140	4130	4130	4130	4130	0
189	20241014	172500	166371140	4130	4130	4130	4130	0
190	20241014	172400	166371140	4130	4130	4130	4130	0
191	20241014	172300	166371140	4130	4130	4130	4130	0
192	20241014	172200	166371140	4130	4130	4130	4130	0
193	20241014	172100	166371140	4130	4130	4130	4130	0
194	20241014	172000	166371140	4130	4130	4130	4130	0
195	20241014	171900	166371140	4130	4130	4130	4130	0
196	20241014	171800	166371140	4130	4130	4130	4130	0
197	20241014	171700	166371140	4130	4130	4130	4130	0
198	20241014	171600	166371140	4130	4130	4130	4130	0
199	20241014	171500	166371140	4130	4130	4130	4130	0
200	20241014	171400	166371140	4130	4130	4130	4130	0
201	20241014	171300	166371140	4130	4130	4130	4130	0
202	20241014	171200	166371140	4130	4130	4130	4130	0
203	20241014	171100	166371140	4130	4130	4130	4130	0
204	20241014	171000	166371140	4130	4130	4130	4130	0
205	20241014	170900	166371140	4130	4130	4130	4130	0
206	20241014	170800	166371140	4130	4130	4130	4130	0
207	20241014	170700	166371140	4130	4130	4130	4130	0
208	20241014	170600	166371140	4130	4130	4130	4130	0
209	20241014	170500	166371140	4130	4130	4130	4130	0
210	20241014	170400	166371140	4130	4130	4130	4130	0
211	20241014	170300	166371140	4130	4130	4130	4130	0
212	20241014	170200	166371140	4130	4130	4130	4130	388
213	20241014	170100	166371140	4130	4130	4130	4130	0
214	20241014	170000	166371140	4130	4130	4130	4130	0
215	20241014	165900	166371140	4130	4130	4130	4130	0
216	20241014	165800	166371140	4130	4130	4130	4130	0
217	20241014	165700	166371140	4130	4130	4130	4130	0
218	20241014	165600	166371140	4130	4130	4130	4130	0
219	20241014	165500	166371140	4130	4130	4130	4130	0
220	20241014	165400	166371140	4130	4130	4130	4130	0
221	20241014	165300	166371140	4130	4130	4130	4130	0
222	20241014	165200	166371140	4130	4130	4130	4130	0
223	20241014	165100	166371140	4130	4130	4130	4130	0
224	20241014	165000	166371140	4130	4130	4130	4130	0
225	20241014	164900	166371140	4130	4130	4130	4130	0
226	20241014	164800	166371140	4130	4130	4130	4130	0
227	20241014	164700	166371140	4130	4130	4130	4130	0
228	20241014	164600	166371140	4130	4130	4130	4130	0
229	20241014	164500	166371140	4130	4130	4130	4130	0
230	20241014	164400	166371140	4130	4130	4130	4130	0
231	20241014	164300	166371140	4130	4130	4130	4130	0
232	20241014	164200	166371140	4130	4130	4130	4130	0
233	20241014	164100	166371140	4130	4130	4130	4130	0
234	20241014	164000	166371140	4130	4130	4130	4130	0
235	20241014	163900	166371140	4130	4130	4130	4130	0
236	20241014	163800	166371140	4130	4130	4130	4130	0
237	20241014	163700	166371140	4130	4130	4130	4130	0
238	20241014	163600	166371140	4130	4130	4130	4130	0
239	20241014	163500	166371140	4130	4130	4130	4130	0
240	20241014	163400	166371140	4130	4130	4130	4130	0
241	20241014	163300	166371140	4130	4130	4130	4130	0
242	20241014	163200	166371140	4130	4130	4130	4130	388
243	20241014	163100	166371140	4130	4130	4130	4130	0
244	20241014	163000	166371140	4130	4130	4130	4130	0
245	20241014	162900	166371140	4130	4130	4130	4130	0
246	20241014	162800	166371140	4130	4130	4130	4130	0
247	20241014	162700	166371140	4130	4130	4130	4130	0
248	20241014	162600	166371140	4130	4130	4130	4130	0
249	20241014	162500	166371140	4130	4130	4130	4130	0
250	20241014	162400	166371140	4130	4130	4130	4130	0
251	20241014	162300	166371140	4130	4130	4130	4130	0
252	20241014	162200	166371140	4130	4130	4130	4130	0
253	20241014	162100	166371140	4130	4130	4130	4130	0
254	20241014	162000	166371140	4130	4130	4130	4130	0
255	20241014	161900	166371140	4130	4130	4130	4130	0
256	20241014	161800	166371140	4130	4130	4130	4130	0
257	20241014	161700	166371140	4130	4130	4130	4130	0
258	20241014	161600	166371140	4130	4130	4130	4130	0
259	20241014	161500	166371140	4130	4130	4130	4130	0
260	20241014	161400	166371140	4130	4130	4130	4130	0
261	20241014	161300	166371140	4130	4130	4130	4130	0
262	20241014	161200	166371140	4130	4130	4130	4130	0
263	20241014	161100	166371140	4130	4130	4130	4130	0
264	20241014	161000	166371140	4130	4130	4130	4130	0
265	20241014	160900	166371140	4130	4130	4130	4130	0
266	20241014	160800	166371140	4130	4130	4130	4130	0
267	20241014	160700	166371140	4130	4130	4130	4130	0
268	20241014	160600	166371140	4130	4130	4130	4130	0
269	20241014	160500	166371140	4130	4130	4130	4130	0
270	20241014	160400	166371140	4130	4130	4130	4130	0
271	20241014	160300	166371140	4130	4130	4130	4130	0
272	20241014	160200	166371140	4130	4130	4130	4130	388
273	20241014	160100	166371140	4130	4130	4130	4130	0
274	20241014	160000	166371140	4130	4130	4130	4130	0
275	20241014	155900	166371140	4130	4130	4130	4130	0
276	20241014	155800	166371140	4130	4130	4130	4130	0
277	20241014	155700	166371140	4130	4130	4130	4130	0
278	20241014	155600	166371140	4130	4130	4130	4130	0
279	20241014	155500	166371140	4130	4130	4130	4130	0
280	20241014	155400	166371140	4130	4130	4130	4130	0
281	20241014	155300	166371140	4130	4130	4130	4130	0
282	20241014	155200	166371140	4130	4130	4130	4130	0
283	20241014	155100	166371140	4130	4130	4130	4130	0
284	20241014	155000	166371140	4130	4130	4130	4130	0
285	20241014	154900	166371140	4130	4130	4130	4130	0
286	20241014	154800	166371140	4130	4130	4130	4130	0
287	20241014	154700	166371140	4130	4130	4130	4130	0
288	20241014	154600	166371140	4130	4130	4130	4130	0
289	20241014	154500	166371140	4130	4130	4130	4130	0
290	20241014	154400	166371140	4130	4130	4130	4130	0
291	20241014	154300	166371140	4130	4130	4130	4130	0
292	20241014	154200	166371140	4130	4130	4130	4130	0
293	20241014	154100	166371140	4130	4130	4130	4130	0
294	20241014	154000	166371140	4130	4130	4130	4130	0
295	20241014	153900	166371140	4130	4130	4130	4130	0
296	20241014	153800	166371140	4130	4130	4130	4130	0
297	20241014	153700	166371140	4130	4130	4130	4130	0
298	20241014	153600	166371140	4130	4130	4130	4130	0
299	20241014	153500	166371140	4130	4130	4130	4130	0
300	20241014	153400	166371140	4130	4130	4130	4130	0
301	20241014	153300	166371140	4130	4130	4130	4130	0
302	20241014	153200	166371140	4130	4130	4130	4130	388
303	20241014	153100	166371140	4130	4130	4130	4130	0
304	20241014	153000	166371140	4130	4130	4130	4130	388
305	20241014	152900	164768700	4125	4125	4125	4125	0
306	20241014	152800	164768700	4125	4125	4125	4125	0
307	20241014	152700	164768700	4125	4125	4125	4125	0
308	20241014	152600	164768700	4125	4125	4125	4125	0
309	20241014	152500	164768700	4125	4125	4125	4125	0
310	20241014	152400	164768700	4125	4125	4125	4125	0
311	20241014	152300	164768700	4125	4125	4125	4125	0
312	20241014	152200	164768700	4125	4125	4125	4125	0
313	20241014	152100	164768700	4125	4125	4125	4125	0
314	20241014	152000	164768700	4125	4125	4125	4125	0
315	20241014	151900	164768700	4125	4125	4125	4125	50
316	20241014	151800	164562450	4125	4125	4125	4125	12
317	20241014	151700	164512950	4125	4125	4125	4125	0
318	20241014	151600	164512950	4125	4125	4125	4125	5
319	20241014	151500	164492325	4125	4125	4125	4125	0
320	20241014	151400	164492325	4125	4125	4125	4125	150
321	20241014	151300	163873575	4125	4125	4125	4125	106
322	20241014	151200	163436325	4125	4125	4125	4125	1
323	20241014	151100	163432200	4125	4120	4125	4120	4
324	20241014	151000	163415715	4120	4120	4120	4120	1
325	20241014	150900	163411595	4120	4120	4120	4120	0
326	20241014	150800	163411595	4120	4120	4120	4120	0
327	20241014	150700	163411595	4120	4120	4120	4120	0
328	20241014	150600	163411595	4120	4120	4120	4120	0
329	20241014	150500	163411595	4120	4120	4120	4120	106
330	20241014	150400	162974875	4120	4120	4120	4120	0
331	20241014	150300	162974875	4120	4120	4120	4120	2
332	20241014	150200	162966635	4120	4120	4120	4120	0
333	20241014	150100	162966635	4120	4120	4120	4120	0
334	20241014	150000	162966635	4120	4120	4120	4120	0
335	20241014	145900	162966635	4120	4120	4120	4120	0
336	20241014	145800	162966635	4120	4120	4120	4120	2
337	20241014	145700	162958395	4125	4125	4125	4125	0
338	20241014	145600	162958395	4125	4125	4125	4125	0
339	20241014	145500	162958395	4125	4125	4125	4125	0
340	20241014	145400	162958395	4125	4125	4125	4125	0
341	20241014	145300	162958395	4125	4125	4125	4125	0
342	20241014	145200	162958395	4125	4125	4125	4125	0
343	20241014	145100	162958395	4125	4125	4125	4125	0
344	20241014	145000	162958395	4125	4125	4125	4125	0
345	20241014	144900	162958395	4125	4125	4125	4125	0
346	20241014	144800	162958395	4125	4125	4125	4125	0
347	20241014	144700	162958395	4125	4125	4125	4125	0
348	20241014	144600	162958395	4125	4125	4125	4125	0
349	20241014	144500	162958395	4125	4125	4125	4125	0
350	20241014	144400	162958395	4125	4120	4125	4120	7
351	20241014	144300	162929530	4125	4125	4125	4125	0
352	20241014	144200	162929530	4125	4125	4125	4125	0
353	20241014	144100	162929530	4125	4125	4125	4125	0
354	20241014	144000	162929530	4125	4125	4125	4125	0
355	20241014	143900	162929530	4125	4125	4125	4125	0
356	20241014	143800	162929530	4125	4125	4125	4125	0
357	20241014	143700	162929530	4125	4125	4125	4125	0
358	20241014	143600	162929530	4125	4125	4125	4125	0
359	20241014	143500	162929530	4125	4125	4125	4125	0
360	20241014	143400	162929530	4125	4125	4125	4125	1
361	20241014	143300	162925405	4125	4125	4125	4125	1
362	20241014	143200	162921280	4130	4130	4130	4130	0
363	20241014	143100	162921280	4130	4130	4130	4130	0
364	20241014	143000	162921280	4130	4130	4130	4130	0
365	20241014	142900	162921280	4130	4130	4130	4130	0
366	20241014	142800	162921280	4130	4130	4130	4130	0
367	20241014	142700	162921280	4130	4130	4130	4130	3
368	20241014	142600	162908890	4110	4110	4110	4110	0
369	20241014	142500	162908890	4110	4110	4110	4110	0
370	20241014	142400	162908890	4110	4110	4110	4110	0
371	20241014	142300	162908890	4110	4110	4110	4110	1
372	20241014	142200	162904780	4110	4110	4110	4110	0
373	20241014	142100	162904780	4110	4110	4110	4110	0
374	20241014	142000	162904780	4110	4110	4110	4110	5
375	20241014	141900	162884230	4120	4120	4120	4120	0
376	20241014	141800	162884230	4120	4120	4120	4120	0
377	20241014	141700	162884230	4120	4120	4120	4120	0
378	20241014	141600	162884230	4120	4120	4120	4120	47
379	20241014	141500	162690590	4120	4120	4120	4120	0
380	20241014	141400	162690590	4120	4120	4120	4120	1
381	20241014	141300	162686470	4120	4110	4120	4110	2
382	20241014	141200	162678240	4120	4120	4120	4120	0
383	20241014	141100	162678240	4120	4120	4120	4120	1
384	20241014	141000	162674120	4120	4120	4120	4120	2
385	20241014	140900	162665880	4120	4120	4120	4120	0
386	20241014	140800	162665880	4120	4120	4120	4120	200
387	20241014	140700	161841880	4120	4120	4120	4120	0
388	20241014	140600	161841880	4120	4120	4120	4120	1
389	20241014	140500	161837760	4115	4115	4115	4115	0
390	20241014	140400	161837760	4115	4115	4115	4115	0
391	20241014	140300	161837760	4115	4115	4115	4115	0
392	20241014	140200	161837760	4115	4115	4115	4115	0
393	20241014	140100	161837760	4115	4115	4115	4115	392
394	20241014	140000	160224680	4115	4115	4115	4115	0
395	20241014	135900	160224680	4115	4115	4115	4115	0
396	20241014	135800	160224680	4115	4115	4115	4115	2
397	20241014	135700	160216450	4115	4115	4115	4115	100
398	20241014	135600	159804950	4115	4115	4115	4115	0
399	20241014	135500	159804950	4115	4115	4115	4115	0
400	20241014	135400	159804950	4115	4115	4115	4115	0
401	20241014	135300	159804950	4115	4115	4115	4115	0
402	20241014	135200	159804950	4115	4115	4115	4115	0
403	20241014	135100	159804950	4115	4115	4115	4115	8
404	20241014	135000	159772030	4115	4115	4115	4115	0
405	20241014	134900	159772030	4115	4115	4115	4115	0
406	20241014	134800	159772030	4115	4115	4115	4115	1
407	20241014	134700	159767915	4115	4115	4115	4115	0
408	20241014	134600	159767915	4115	4115	4115	4115	0
409	20241014	134500	159767915	4115	4115	4115	4115	0
410	20241014	134400	159767915	4115	4115	4115	4115	0
411	20241014	134300	159767915	4115	4115	4115	4115	0
412	20241014	134200	159767915	4115	4115	4115	4115	0
413	20241014	134100	159767915	4115	4115	4115	4115	1
414	20241014	134000	159763800	4110	4110	4110	4110	0
415	20241014	133900	159763800	4110	4110	4110	4110	0
416	20241014	133800	159763800	4110	4110	4110	4110	2
417	20241014	133700	159755580	4100	4105	4105	4100	533
418	20241014	133600	157567785	4105	4105	4105	4105	0
419	20241014	133500	157567785	4105	4105	4105	4105	1
420	20241014	133400	157563680	4105	4105	4105	4105	396
421	20241014	133300	155938100	4105	4105	4105	4105	0
422	20241014	133200	155938100	4105	4105	4105	4105	0
423	20241014	133100	155938100	4105	4105	4105	4105	0
424	20241014	133000	155938100	4105	4105	4105	4105	0
425	20241014	132900	155938100	4105	4105	4105	4105	0
426	20241014	132800	155938100	4105	4105	4105	4105	0
427	20241014	132700	155938100	4105	4105	4105	4105	0
428	20241014	132600	155938100	4105	4105	4105	4105	0
429	20241014	132500	155938100	4105	4105	4105	4105	0
430	20241014	132400	155938100	4105	4105	4105	4105	0
431	20241014	132300	155938100	4105	4105	4105	4105	0
432	20241014	132200	155938100	4105	4105	4105	4105	0
433	20241014	132100	155938100	4105	4105	4105	4105	0
434	20241014	132000	155938100	4105	4105	4105	4105	622
435	20241014	131900	153384790	4105	4105	4105	4105	0
436	20241014	131800	153384790	4105	4105	4105	4105	0
437	20241014	131700	153384790	4105	4105	4105	4105	0
438	20241014	131600	153384790	4105	4105	4105	4105	0
439	20241014	131500	153384790	4105	4105	4105	4105	0
440	20241014	131400	153384790	4105	4105	4105	4105	0
441	20241014	131300	153384790	4105	4105	4105	4105	0
442	20241014	131200	153384790	4105	4105	4105	4105	0
443	20241014	131100	153384790	4105	4105	4105	4105	0
444	20241014	131000	153384790	4105	4105	4105	4105	0
445	20241014	130900	153384790	4105	4105	4105	4105	0
446	20241014	130800	153384790	4105	4105	4105	4105	0
447	20241014	130700	153384790	4105	4105	4105	4105	0
448	20241014	130600	153384790	4105	4105	4105	4105	0
449	20241014	130500	153384790	4105	4105	4105	4105	0
450	20241014	130400	153384790	4105	4105	4105	4105	0
451	20241014	130300	153384790	4105	4110	4110	4105	112
452	20241014	130200	152924980	4115	4115	4115	4115	0
453	20241014	130100	152924980	4115	4115	4115	4115	0
454	20241014	130000	152924980	4115	4115	4115	4115	0
455	20241014	125900	152924980	4115	4115	4115	4115	0
456	20241014	125800	152924980	4115	4115	4115	4115	0
457	20241014	125700	152924980	4115	4115	4115	4115	1
458	20241014	125600	152920865	4115	4115	4115	4115	0
459	20241014	125500	152920865	4115	4115	4115	4115	0
460	20241014	125400	152920865	4115	4115	4115	4115	1
461	20241014	125300	152916750	4115	4115	4115	4115	0
462	20241014	125200	152916750	4115	4115	4115	4115	0
463	20241014	125100	152916750	4115	4115	4115	4115	2
464	20241014	125000	152908520	4110	4110	4110	4110	0
465	20241014	124900	152908520	4110	4110	4110	4110	0
466	20241014	124800	152908520	4110	4110	4110	4110	20
467	20241014	124700	152826320	4110	4110	4110	4110	30
468	20241014	124600	152703020	4115	4115	4115	4115	0
469	20241014	124500	152703020	4115	4115	4115	4115	0
470	20241014	124400	152703020	4115	4115	4115	4115	0
471	20241014	124300	152703020	4115	4115	4115	4115	0
472	20241014	124200	152703020	4115	4115	4115	4115	500
473	20241014	124100	150645520	4105	4105	4105	4105	20
474	20241014	124000	150563420	4115	4115	4115	4115	2
475	20241014	123900	150555190	4120	4120	4120	4120	0
476	20241014	123800	150555190	4120	4120	4120	4120	0
477	20241014	123700	150555190	4120	4120	4120	4120	0
478	20241014	123600	150555190	4120	4120	4120	4120	0
479	20241014	123500	150555190	4120	4120	4120	4120	1
480	20241014	123400	150551070	4105	4105	4105	4105	121
481	20241014	123300	150054365	4120	4120	4120	4120	0
482	20241014	123200	150054365	4120	4120	4120	4120	1
483	20241014	123100	150050245	4100	4100	4100	4100	33
484	20241014	123000	149914945	4110	4110	4110	4110	0
485	20241014	122900	149914945	4110	4125	4125	4110	391
486	20241014	122800	148307920	4125	4125	4125	4125	0
487	20241014	122700	148307920	4125	4125	4125	4125	1
488	20241014	122600	148303795	4120	4120	4120	4120	1
489	20241014	122500	148299675	4125	4125	4125	4125	0
490	20241014	122400	148299675	4125	4125	4125	4125	0
491	20241014	122300	148299675	4125	4125	4125	4125	0
492	20241014	122200	148299675	4125	4125	4125	4125	0
493	20241014	122100	148299675	4125	4125	4125	4125	2
494	20241014	122000	148291425	4125	4125	4125	4125	2
495	20241014	121900	148283175	4125	4125	4125	4125	0
496	20241014	121800	148283175	4125	4120	4125	4120	5
497	20241014	121700	148262570	4120	4120	4120	4120	0
498	20241014	121600	148262570	4120	4120	4120	4120	0
499	20241014	121500	148262570	4120	4120	4120	4120	0
500	20241014	121400	148262570	4120	4120	4120	4120	0
501	20241014	121300	148262570	4120	4120	4120	4120	0
502	20241014	121200	148262570	4120	4120	4120	4120	0
503	20241014	121100	148262570	4120	4120	4120	4120	0
504	20241014	121000	148262570	4120	4120	4120	4120	29
505	20241014	120900	148143090	4115	4115	4115	4115	1
506	20241014	120800	148138975	4115	4115	4115	4115	0
507	20241014	120700	148138975	4115	4115	4115	4115	1
508	20241014	120600	148134860	4120	4120	4120	4120	1
509	20241014	120500	148130740	4120	4120	4120	4120	0
510	20241014	120400	148130740	4120	4120	4120	4120	0
511	20241014	120300	148130740	4120	4120	4120	4120	0
512	20241014	120200	148130740	4120	4120	4120	4120	0
513	20241014	120100	148130740	4120	4120	4120	4120	0
514	20241014	120000	148130740	4120	4120	4120	4120	0
515	20241014	115900	148130740	4120	4120	4120	4120	0
516	20241014	115800	148130740	4120	4120	4120	4120	0
517	20241014	115700	148130740	4120	4120	4120	4120	1
518	20241014	115600	148126620	4115	4100	4115	4100	5
519	20241014	115500	148106090	4100	4100	4100	4100	1
520	20241014	115400	148101990	4100	4100	4100	4100	1
521	20241014	115300	148097890	4120	4120	4120	4120	1
522	20241014	115200	148093770	4100	4120	4120	4100	36
523	20241014	115100	147945915	4115	4115	4115	4115	2
524	20241014	115000	147937685	4110	4110	4110	4110	0
525	20241014	114900	147937685	4110	4110	4110	4110	0
526	20241014	114800	147937685	4110	4105	4115	4105	14
527	20241014	114700	147880090	4120	4120	4120	4120	0
528	20241014	114600	147880090	4120	4120	4120	4120	3
529	20241014	114500	147867730	4120	4120	4120	4120	0
530	20241014	114400	147867730	4120	4120	4120	4120	1
531	20241014	114300	147863610	4120	4120	4120	4120	2
532	20241014	114200	147855370	4120	4120	4120	4120	0
533	20241014	114100	147855370	4120	4120	4120	4120	0
534	20241014	114000	147855370	4120	4115	4120	4115	4
535	20241014	113900	147838900	4100	4100	4100	4100	0
536	20241014	113800	147838900	4100	4100	4100	4100	0
537	20241014	113700	147838900	4100	4120	4120	4100	822
538	20241014	113600	144466025	4120	4120	4120	4120	1
539	20241014	113500	144461905	4120	4120	4120	4120	2
540	20241014	113400	144453665	4120	4120	4120	4120	0
541	20241014	113300	144453665	4120	4105	4120	4105	15
542	20241014	113200	144392075	4120	4120	4120	4120	0
543	20241014	113100	144392075	4120	4120	4120	4120	2
544	20241014	113000	144383835	4120	4120	4120	4120	0
545	20241014	112900	144383835	4120	4120	4120	4120	5
546	20241014	112800	144363235	4120	4120	4120	4120	5
547	20241014	112700	144342635	4120	4120	4120	4120	5
548	20241014	112600	144322035	4120	4120	4120	4120	5
549	20241014	112500	144301435	4120	4120	4120	4120	14
550	20241014	112400	144243755	4115	4115	4115	4115	36
551	20241014	112300	144095615	4115	4115	4115	4115	5
552	20241014	112200	144075040	4115	4115	4115	4115	0
553	20241014	112100	144075040	4115	4115	4115	4115	9
554	20241014	112000	144038005	4105	4105	4105	4105	0
555	20241014	111900	144038005	4105	4105	4105	4105	0
556	20241014	111800	144038005	4105	4105	4105	4105	0
557	20241014	111700	144038005	4105	4120	4120	4105	105
558	20241014	111600	143606905	4120	4120	4120	4120	1
559	20241014	111500	143602785	4120	4120	4120	4120	0
560	20241014	111400	143602785	4120	4120	4120	4120	1
561	20241014	111300	143598665	4120	4120	4120	4120	0
562	20241014	111200	143598665	4120	4120	4120	4120	3
563	20241014	111100	143586305	4120	4120	4120	4120	0
564	20241014	111000	143586305	4120	4120	4120	4120	2
565	20241014	110900	143578065	4120	4120	4120	4120	4
566	20241014	110800	143561585	4120	4120	4120	4120	0
567	20241014	110700	143561585	4120	4120	4120	4120	1
568	20241014	110600	143557465	4105	4105	4105	4105	0
569	20241014	110500	143557465	4105	4120	4120	4105	2
570	20241014	110400	143549240	4120	4120	4120	4120	1
571	20241014	110300	143545120	4120	4120	4120	4120	1
572	20241014	110200	143541000	4120	4120	4120	4120	2
573	20241014	110100	143532760	4105	4110	4110	4105	34
574	20241014	110000	143393165	4105	4105	4105	4105	0
575	20241014	105900	143393165	4105	4105	4105	4105	0
576	20241014	105800	143393165	4105	4105	4105	4105	0
577	20241014	105700	143393165	4105	4105	4105	4105	0
578	20241014	105600	143393165	4105	4105	4105	4105	0
579	20241014	105500	143393165	4105	4105	4105	4105	0
580	20241014	105400	143393165	4105	4105	4105	4105	0
581	20241014	105300	143393165	4105	4105	4105	4105	266
582	20241014	105200	142301235	4110	4110	4110	4110	0
583	20241014	105100	142301235	4110	4105	4110	4105	436
584	20241014	105000	140510155	4120	4120	4120	4120	0
585	20241014	104900	140510155	4120	4120	4120	4120	50
586	20241014	104800	140304155	4105	4105	4105	4105	0
587	20241014	104700	140304155	4105	4105	4105	4105	0
588	20241014	104600	140304155	4105	4105	4105	4105	0
589	20241014	104500	140304155	4105	4105	4105	4105	0
590	20241014	104400	140304155	4105	4105	4105	4105	3
591	20241014	104300	140291840	4120	4120	4120	4120	0
592	20241014	104200	140291840	4120	4110	4120	4110	53
593	20241014	104100	140073970	4110	4110	4110	4110	5
594	20241014	104000	140053420	4120	4120	4120	4120	0
595	20241014	103900	140053420	4120	4120	4120	4120	0
596	20241014	103800	140053420	4120	4120	4120	4120	3
597	20241014	103700	140041060	4100	4100	4100	4100	0
598	20241014	103600	140041060	4100	4100	4100	4100	218
599	20241014	103500	139147260	4100	4100	4100	4100	1
600	20241014	103400	139143160	4110	4110	4110	4110	7
601	20241014	103300	139114390	4105	4110	4110	4105	56
602	20241014	103200	138884410	4115	4115	4115	4115	0
603	20241014	103100	138884410	4115	4115	4115	4115	30
604	20241014	103000	138760960	4145	4145	4145	4145	0
605	20241014	102900	138760960	4145	4145	4145	4145	0
606	20241014	102800	138760960	4145	4145	4145	4145	0
607	20241014	102700	138760960	4145	4145	4145	4145	0
608	20241014	102600	138760960	4145	4145	4145	4145	2
609	20241014	102500	138752670	4120	4120	4120	4120	20
610	20241014	102400	138670270	4145	4145	4145	4145	1
611	20241014	102300	138666125	4120	4120	4120	4120	0
612	20241014	102200	138666125	4120	4120	4120	4120	1000
613	20241014	102100	134546125	4145	4145	4145	4145	0
614	20241014	102000	134546125	4145	4145	4145	4145	5
615	20241014	101900	134525400	4120	4120	4120	4120	0
616	20241014	101800	134525400	4120	4120	4120	4120	0
617	20241014	101700	134525400	4120	4120	4120	4120	400
618	20241014	101600	132877400	4125	4125	4125	4125	0
619	20241014	101500	132877400	4125	4125	4125	4125	0
620	20241014	101400	132877400	4125	4125	4125	4125	0
621	20241014	101300	132877400	4125	4125	4125	4125	0
622	20241014	101200	132877400	4125	4125	4125	4125	0
623	20241014	101100	132877400	4125	4125	4125	4125	1258
624	20241014	101000	127688150	4130	4130	4130	4130	0
625	20241014	100900	127688150	4130	4130	4130	4130	0
626	20241014	100800	127688150	4130	4130	4130	4130	0
627	20241014	100700	127688150	4130	4130	4130	4130	0
628	20241014	100600	127688150	4130	4130	4130	4130	0
629	20241014	100500	127688150	4130	4130	4130	4130	0
630	20241014	100400	127688150	4130	4130	4130	4130	0
631	20241014	100300	127688150	4130	4130	4130	4130	411
632	20241014	100200	125990720	4125	4125	4125	4125	200
633	20241014	100100	125165720	4125	4125	4125	4125	0
634	20241014	100000	125165720	4125	4130	4130	4125	1060
635	20241014	095900	120792265	4130	4140	4140	4130	1000
636	20241014	095800	116660445	4140	4140	4140	4140	0
637	20241014	095700	116660445	4140	4140	4140	4140	1
638	20241014	095600	116656305	4145	4145	4145	4145	98
639	20241014	095500	116250095	4145	4145	4145	4145	0
640	20241014	095400	116250095	4145	4145	4145	4145	0
641	20241014	095300	116250095	4145	4145	4145	4145	234
642	20241014	095200	115280165	4150	4160	4160	4150	292
643	20241014	095100	114067335	4180	4180	4180	4180	0
644	20241014	095000	114067335	4180	4180	4180	4180	0
645	20241014	094900	114067335	4180	4180	4180	4180	0
646	20241014	094800	114067335	4180	4180	4180	4180	0
647	20241014	094700	114067335	4180	4180	4180	4180	0
648	20241014	094600	114067335	4180	4180	4180	4180	6
649	20241014	094500	114042255	4180	4160	4180	4160	51
650	20241014	094400	113830075	4180	4165	4180	4165	75
651	20241014	094300	113517685	4160	4170	4170	4160	100
652	20241014	094200	113100905	4170	4170	4170	4170	0
653	20241014	094100	113100905	4170	4180	4180	4170	636
654	20241014	094000	110443675	4185	4195	4195	4185	1084
655	20241014	093900	105899970	4195	4190	4195	4190	776
656	20241014	093800	102647150	4195	4195	4195	4195	1000
657	20241014	093700	98452150	4195	4180	4195	4180	1886
658	20241014	093600	90547690	4180	4175	4180	4175	622
659	20241014	093500	87950730	4150	4150	4150	4150	501
660	20241014	093400	85871580	4170	4170	4170	4170	500
661	20241014	093300	83786580	4170	4180	4180	4170	6
662	20241014	093200	83761550	4180	4180	4180	4180	354
663	20241014	093100	82281830	4180	4180	4180	4180	0
664	20241014	093000	82281830	4180	4170	4180	4170	117
665	20241014	092900	81793910	4170	4170	4170	4170	50
666	20241014	092800	81585410	4170	4180	4180	4170	1066
667	20241014	092700	77129860	4180	4170	4185	4170	79
668	20241014	092600	76799720	4170	4170	4170	4170	0
669	20241014	092500	76799720	4170	4165	4195	4165	2354
670	20241014	092400	66972915	4165	4165	4165	4160	1183
671	20241014	092300	62045835	4160	4135	4160	4135	1020
672	20241014	092200	57805885	4150	4125	4150	4125	2148
673	20241014	092100	48916405	4125	4125	4125	4125	0
674	20241014	092000	48916405	4125	4115	4125	4115	1787
675	20241014	091900	41548030	4115	4115	4115	4115	7
676	20241014	091800	41519225	4115	4115	4115	4115	0
677	20241014	091700	41519225	4115	4115	4125	4115	3902
678	20241014	091600	25448475	4115	4115	4130	4115	600
679	20241014	091500	22973950	4115	4115	4115	4115	150
680	20241014	091400	22356700	4085	4085	4085	4085	5
681	20241014	091300	22336275	4085	4080	4085	4080	528
682	20241014	091200	20181170	4080	4080	4080	4080	67
683	20241014	091100	19907810	4080	4080	4080	4080	10
684	20241014	091000	19867010	4080	4080	4080	4080	15
685	20241014	090900	19805810	4080	4060	4080	4060	1617
686	20241014	090800	13238790	4060	4060	4060	4060	82
687	20241014	090700	12905870	4065	4065	4065	4065	1
688	20241014	090600	12901805	4055	4050	4055	4050	273
689	20241014	090500	11795225	4050	4035	4050	4035	109
690	20241014	090400	11355215	4055	4055	4060	4055	370
691	20241014	090300	9853585	4045	4045	4045	4045	0
692	20241014	090200	9853585	4045	4045	4045	4045	10
693	20241014	090100	9813135	4045	4040	4045	4040	505
694	20241014	090000	7772910	4030	4025	4030	4025	1931