KissMeData/011320/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185600	180165610	4070	4070	4070	4070	3457
3	20241017	185500	180165610	4070	4070	4070	4070	0
4	20241017	185400	180165610	4070	4070	4070	4070	0
5	20241017	185300	180165610	4070	4070	4070	4070	0
6	20241017	185200	180165610	4070	4070	4070	4070	0
7	20241017	185100	180165610	4070	4070	4070	4070	0
8	20241017	185000	180165610	4070	4070	4070	4070	0
9	20241017	184900	180165610	4070	4070	4070	4070	0
10	20241017	184800	180165610	4070	4070	4070	4070	0
11	20241017	184700	180165610	4070	4070	4070	4070	0
12	20241017	184600	180165610	4070	4070	4070	4070	0
13	20241017	184500	180165610	4070	4070	4070	4070	0
14	20241017	184400	180165610	4070	4070	4070	4070	0
15	20241017	184300	180165610	4070	4070	4070	4070	0
16	20241017	184200	180165610	4070	4070	4070	4070	0
17	20241017	184100	180165610	4070	4070	4070	4070	0
18	20241017	184000	180165610	4070	4070	4070	4070	0
19	20241017	183900	180165610	4070	4070	4070	4070	0
20	20241017	183800	180165610	4070	4070	4070	4070	0
21	20241017	183700	180165610	4070	4070	4070	4070	0
22	20241017	183600	180165610	4070	4070	4070	4070	0
23	20241017	183500	180165610	4070	4070	4070	4070	0
24	20241017	183400	180165610	4070	4070	4070	4070	0
25	20241017	183300	180165610	4070	4070	4070	4070	0
26	20241017	183200	180165610	4070	4070	4070	4070	0
27	20241017	183100	180165610	4070	4070	4070	4070	0
28	20241017	183000	180165610	4070	4070	4070	4070	0
29	20241017	182900	180165610	4070	4070	4070	4070	0
30	20241017	182800	180165610	4070	4070	4070	4070	0
31	20241017	182700	180165610	4070	4070	4070	4070	0
32	20241017	182600	180165610	4070	4070	4070	4070	3457
33	20241017	182500	180165610	4070	4070	4070	4070	0
34	20241017	182400	180165610	4070	4070	4070	4070	0
35	20241017	182300	180165610	4070	4070	4070	4070	0
36	20241017	182200	180165610	4070	4070	4070	4070	0
37	20241017	182100	180165610	4070	4070	4070	4070	0
38	20241017	182000	180165610	4070	4070	4070	4070	0
39	20241017	181900	180165610	4070	4070	4070	4070	0
40	20241017	181800	180165610	4070	4070	4070	4070	0
41	20241017	181700	180165610	4070	4070	4070	4070	0
42	20241017	181600	180165610	4070	4070	4070	4070	0
43	20241017	181500	180165610	4070	4070	4070	4070	0
44	20241017	181400	180165610	4070	4070	4070	4070	0
45	20241017	181300	180165610	4070	4070	4070	4070	0
46	20241017	181200	180165610	4070	4070	4070	4070	0
47	20241017	181100	180165610	4070	4070	4070	4070	0
48	20241017	181000	180165610	4070	4070	4070	4070	0
49	20241017	180900	180165610	4070	4070	4070	4070	0
50	20241017	180800	180165610	4070	4070	4070	4070	0
51	20241017	180700	180165610	4070	4070	4070	4070	0
52	20241017	180600	180165610	4070	4070	4070	4070	0
53	20241017	180500	180165610	4070	4070	4070	4070	0
54	20241017	180400	180165610	4070	4070	4070	4070	0
55	20241017	180300	180165610	4070	4070	4070	4070	0
56	20241017	180200	180165610	4070	4070	4070	4070	0
57	20241017	180100	180165610	4070	4070	4070	4070	0
58	20241017	180000	180165610	4070	4070	4070	4070	0
59	20241017	175900	180165610	4070	4070	4070	4070	0
60	20241017	175800	180165610	4070	4070	4070	4070	0
61	20241017	175700	180165610	4070	4070	4070	4070	0
62	20241017	175600	180165610	4070	4070	4070	4070	3457
63	20241017	175500	180165610	4070	4070	4070	4070	0
64	20241017	175400	180165610	4070	4070	4070	4070	0
65	20241017	175300	180165610	4070	4070	4070	4070	0
66	20241017	175200	180165610	4070	4070	4070	4070	0
67	20241017	175100	180165610	4070	4070	4070	4070	0
68	20241017	175000	180165610	4070	4070	4070	4070	0
69	20241017	174900	180165610	4070	4070	4070	4070	0
70	20241017	174800	180165610	4070	4070	4070	4070	0
71	20241017	174700	180165610	4070	4070	4070	4070	0
72	20241017	174600	180165610	4070	4070	4070	4070	0
73	20241017	174500	180165610	4070	4070	4070	4070	0
74	20241017	174400	180165610	4070	4070	4070	4070	0
75	20241017	174300	180165610	4070	4070	4070	4070	0
76	20241017	174200	180165610	4070	4070	4070	4070	0
77	20241017	174100	180165610	4070	4070	4070	4070	0
78	20241017	174000	180165610	4070	4070	4070	4070	0
79	20241017	173900	180165610	4070	4070	4070	4070	0
80	20241017	173800	180165610	4070	4070	4070	4070	0
81	20241017	173700	180165610	4070	4070	4070	4070	0
82	20241017	173600	180165610	4070	4070	4070	4070	0
83	20241017	173500	180165610	4070	4070	4070	4070	0
84	20241017	173400	180165610	4070	4070	4070	4070	0
85	20241017	173300	180165610	4070	4070	4070	4070	0
86	20241017	173200	180165610	4070	4070	4070	4070	0
87	20241017	173100	180165610	4070	4070	4070	4070	0
88	20241017	173000	180165610	4070	4070	4070	4070	0
89	20241017	172900	180165610	4070	4070	4070	4070	0
90	20241017	172800	180165610	4070	4070	4070	4070	0
91	20241017	172700	180165610	4070	4070	4070	4070	0
92	20241017	172600	180165610	4070	4070	4070	4070	3457
93	20241017	172500	180165610	4070	4070	4070	4070	0
94	20241017	172400	180165610	4070	4070	4070	4070	0
95	20241017	172300	180165610	4070	4070	4070	4070	0
96	20241017	172200	180165610	4070	4070	4070	4070	0
97	20241017	172100	180165610	4070	4070	4070	4070	0
98	20241017	172000	180165610	4070	4070	4070	4070	0
99	20241017	171900	180165610	4070	4070	4070	4070	0
100	20241017	171800	180165610	4070	4070	4070	4070	0
101	20241017	171700	180165610	4070	4070	4070	4070	0
102	20241017	171600	180165610	4070	4070	4070	4070	0
103	20241017	171500	180165610	4070	4070	4070	4070	0
104	20241017	171400	180165610	4070	4070	4070	4070	0
105	20241017	171300	180165610	4070	4070	4070	4070	0
106	20241017	171200	180165610	4070	4070	4070	4070	0
107	20241017	171100	180165610	4070	4070	4070	4070	0
108	20241017	171000	180165610	4070	4070	4070	4070	0
109	20241017	170900	180165610	4070	4070	4070	4070	0
110	20241017	170800	180165610	4070	4070	4070	4070	0
111	20241017	170700	180165610	4070	4070	4070	4070	0
112	20241017	170600	180165610	4070	4070	4070	4070	0
113	20241017	170500	180165610	4070	4070	4070	4070	0
114	20241017	170400	180165610	4070	4070	4070	4070	0
115	20241017	170300	180165610	4070	4070	4070	4070	0
116	20241017	170200	180165610	4070	4070	4070	4070	0
117	20241017	170100	180165610	4070	4070	4070	4070	0
118	20241017	170000	180165610	4070	4070	4070	4070	0
119	20241017	165900	180165610	4070	4070	4070	4070	0
120	20241017	165800	180165610	4070	4070	4070	4070	0
121	20241017	165700	180165610	4070	4070	4070	4070	0
122	20241017	165600	180165610	4070	4070	4070	4070	3457
123	20241017	165500	180165610	4070	4070	4070	4070	0
124	20241017	165400	180165610	4070	4070	4070	4070	0
125	20241017	165300	180165610	4070	4070	4070	4070	0
126	20241017	165200	180165610	4070	4070	4070	4070	0
127	20241017	165100	180165610	4070	4070	4070	4070	0
128	20241017	165000	180165610	4070	4070	4070	4070	0
129	20241017	164900	180165610	4070	4070	4070	4070	0
130	20241017	164800	180165610	4070	4070	4070	4070	0
131	20241017	164700	180165610	4070	4070	4070	4070	0
132	20241017	164600	180165610	4070	4070	4070	4070	0
133	20241017	164500	180165610	4070	4070	4070	4070	0
134	20241017	164400	180165610	4070	4070	4070	4070	0
135	20241017	164300	180165610	4070	4070	4070	4070	0
136	20241017	164200	180165610	4070	4070	4070	4070	0
137	20241017	164100	180165610	4070	4070	4070	4070	0
138	20241017	164000	180165610	4070	4070	4070	4070	0
139	20241017	163900	180165610	4070	4070	4070	4070	0
140	20241017	163800	180165610	4070	4070	4070	4070	0
141	20241017	163700	180165610	4070	4070	4070	4070	0
142	20241017	163600	180165610	4070	4070	4070	4070	0
143	20241017	163500	180165610	4070	4070	4070	4070	0
144	20241017	163400	180165610	4070	4070	4070	4070	0
145	20241017	163300	180165610	4070	4070	4070	4070	0
146	20241017	163200	180165610	4070	4070	4070	4070	0
147	20241017	163100	180165610	4070	4070	4070	4070	0
148	20241017	163000	180165610	4070	4070	4070	4070	0
149	20241017	162900	180165610	4070	4070	4070	4070	0
150	20241017	162800	180165610	4070	4070	4070	4070	0
151	20241017	162700	180165610	4070	4070	4070	4070	0
152	20241017	162600	180165610	4070	4070	4070	4070	3457
153	20241017	162500	180165610	4070	4070	4070	4070	0
154	20241017	162400	180165610	4070	4070	4070	4070	0
155	20241017	162300	180165610	4070	4070	4070	4070	0
156	20241017	162200	180165610	4070	4070	4070	4070	0
157	20241017	162100	180165610	4070	4070	4070	4070	0
158	20241017	162000	180165610	4070	4070	4070	4070	0
159	20241017	161900	180165610	4070	4070	4070	4070	0
160	20241017	161800	180165610	4070	4070	4070	4070	0
161	20241017	161700	180165610	4070	4070	4070	4070	0
162	20241017	161600	180165610	4070	4070	4070	4070	0
163	20241017	161500	180165610	4070	4070	4070	4070	0
164	20241017	161400	180165610	4070	4070	4070	4070	0
165	20241017	161300	180165610	4070	4070	4070	4070	0
166	20241017	161200	180165610	4070	4070	4070	4070	0
167	20241017	161100	180165610	4070	4070	4070	4070	0
168	20241017	161000	180165610	4070	4070	4070	4070	0
169	20241017	160900	180165610	4070	4070	4070	4070	0
170	20241017	160800	180165610	4070	4070	4070	4070	0
171	20241017	160700	180165610	4070	4070	4070	4070	0
172	20241017	160600	180165610	4070	4070	4070	4070	0
173	20241017	160500	180165610	4070	4070	4070	4070	0
174	20241017	160400	180165610	4070	4070	4070	4070	0
175	20241017	160300	180165610	4070	4070	4070	4070	0
176	20241017	160200	180165610	4070	4070	4070	4070	0
177	20241017	160100	180165610	4070	4070	4070	4070	0
178	20241017	160000	180165610	4070	4070	4070	4070	0
179	20241017	155900	180165610	4070	4070	4070	4070	0
180	20241017	155800	180165610	4070	4070	4070	4070	0
181	20241017	155700	180165610	4070	4070	4070	4070	0
182	20241017	155600	180165610	4070	4070	4070	4070	3457
183	20241017	155500	180165610	4070	4070	4070	4070	0
184	20241017	155400	180165610	4070	4070	4070	4070	0
185	20241017	155300	180165610	4070	4070	4070	4070	0
186	20241017	155200	180165610	4070	4070	4070	4070	0
187	20241017	155100	180165610	4070	4070	4070	4070	0
188	20241017	155000	180165610	4070	4070	4070	4070	0
189	20241017	154900	180165610	4070	4070	4070	4070	0
190	20241017	154800	180165610	4070	4070	4070	4070	0
191	20241017	154700	180165610	4070	4070	4070	4070	0
192	20241017	154600	180165610	4070	4070	4070	4070	0
193	20241017	154500	180165610	4070	4070	4070	4070	0
194	20241017	154400	180165610	4070	4070	4070	4070	0
195	20241017	154300	180165610	4070	4070	4070	4070	0
196	20241017	154200	180165610	4070	4070	4070	4070	0
197	20241017	154100	180165610	4070	4070	4070	4070	0
198	20241017	154000	180165610	4070	4070	4070	4070	0
199	20241017	153900	180165610	4070	4070	4070	4070	0
200	20241017	153800	180165610	4070	4070	4070	4070	0
201	20241017	153700	180165610	4070	4070	4070	4070	0
202	20241017	153600	180165610	4070	4070	4070	4070	0
203	20241017	153500	180165610	4070	4070	4070	4070	0
204	20241017	153400	180165610	4070	4070	4070	4070	0
205	20241017	153300	180165610	4070	4070	4070	4070	0
206	20241017	153200	180165610	4070	4070	4070	4070	0
207	20241017	153100	180165610	4070	4070	4070	4070	0
208	20241017	153000	180165610	4070	4070	4070	4070	3457
209	20241017	152900	166095620	4065	4065	4065	4065	0
210	20241017	152800	166095620	4065	4065	4065	4065	0
211	20241017	152700	166095620	4065	4065	4065	4065	0
212	20241017	152600	166095620	4065	4065	4065	4065	0
213	20241017	152500	166095620	4065	4065	4065	4065	0
214	20241017	152400	166095620	4065	4065	4065	4065	0
215	20241017	152300	166095620	4065	4065	4065	4065	0
216	20241017	152200	166095620	4065	4065	4065	4065	0
217	20241017	152100	166095620	4065	4065	4065	4065	0
218	20241017	152000	166095620	4065	4065	4065	4065	0
219	20241017	151900	166095620	4065	4065	4065	4065	56
220	20241017	151800	165867980	4065	4070	4085	4065	186
221	20241017	151700	165111210	4065	4090	4090	4060	98
222	20241017	151600	164712675	4090	4090	4090	4090	8
223	20241017	151500	164679955	4090	4085	4090	4065	447
224	20241017	151400	162854345	4085	4055	4085	4055	60
225	20241017	151300	162609275	4060	4060	4060	4060	24
226	20241017	151200	162511835	4060	4060	4060	4060	5270
227	20241017	151100	141115635	4060	4070	4070	4060	2825
228	20241017	151000	129638685	4090	4090	4090	4090	10
229	20241017	150900	129597785	4065	4065	4065	4065	2874
230	20241017	150800	117914975	4065	4120	4125	4065	6380
231	20241017	150700	91944370	4125	4125	4125	4125	0
232	20241017	150600	91944370	4125	4125	4125	4125	0
233	20241017	150500	91944370	4125	4125	4125	4125	0
234	20241017	150400	91944370	4125	4125	4125	4125	0
235	20241017	150300	91944370	4125	4125	4125	4125	0
236	20241017	150200	91944370	4125	4095	4125	4095	2560
237	20241017	150100	81461140	4095	4120	4120	4090	6859
238	20241017	150000	53341865	4120	4120	4120	4120	24
239	20241017	145900	53242985	4125	4125	4125	4125	0
240	20241017	145800	53242985	4125	4125	4125	4125	0
241	20241017	145700	53242985	4125	4125	4125	4125	0
242	20241017	145600	53242985	4125	4125	4125	4125	0
243	20241017	145500	53242985	4125	4120	4125	4120	2
244	20241017	145400	53234740	4120	4120	4125	4120	5
245	20241017	145300	53214135	4120	4120	4120	4120	0
246	20241017	145200	53214135	4120	4120	4120	4120	0
247	20241017	145100	53214135	4120	4120	4120	4120	0
248	20241017	145000	53214135	4120	4120	4120	4120	48
249	20241017	144900	53016375	4125	4125	4125	4125	0
250	20241017	144800	53016375	4125	4125	4125	4125	0
251	20241017	144700	53016375	4125	4120	4125	4120	2
252	20241017	144600	53008130	4125	4125	4125	4125	0
253	20241017	144500	53008130	4125	4125	4125	4125	0
254	20241017	144400	53008130	4125	4125	4125	4125	0
255	20241017	144300	53008130	4125	4125	4125	4125	50
256	20241017	144200	52801880	4120	4120	4120	4120	4
257	20241017	144100	52785400	4125	4125	4125	4125	10
258	20241017	144000	52744150	4125	4125	4125	4125	0
259	20241017	143900	52744150	4125	4125	4125	4125	0
260	20241017	143800	52744150	4125	4125	4125	4125	0
261	20241017	143700	52744150	4125	4125	4125	4125	0
262	20241017	143600	52744150	4125	4125	4125	4125	0
263	20241017	143500	52744150	4125	4125	4125	4125	0
264	20241017	143400	52744150	4125	4125	4125	4125	34
265	20241017	143300	52603900	4120	4120	4120	4120	0
266	20241017	143200	52603900	4120	4125	4125	4120	415
267	20241017	143100	50893390	4145	4145	4145	4145	0
268	20241017	143000	50893390	4145	4145	4145	4145	10
269	20241017	142900	50851940	4125	4145	4145	4125	201
270	20241017	142800	50022795	4125	4125	4125	4125	23
271	20241017	142700	49927920	4145	4145	4145	4145	0
272	20241017	142600	49927920	4145	4145	4145	4145	5
273	20241017	142500	49907195	4145	4145	4145	4145	0
274	20241017	142400	49907195	4145	4145	4145	4145	0
275	20241017	142300	49907195	4145	4145	4145	4145	0
276	20241017	142200	49907195	4145	4145	4145	4145	0
277	20241017	142100	49907195	4145	4145	4145	4145	0
278	20241017	142000	49907195	4145	4145	4145	4145	0
279	20241017	141900	49907195	4145	4145	4145	4145	0
280	20241017	141800	49907195	4145	4145	4145	4145	0
281	20241017	141700	49907195	4145	4145	4145	4145	0
282	20241017	141600	49907195	4145	4145	4145	4145	0
283	20241017	141500	49907195	4145	4145	4145	4145	1
284	20241017	141400	49903050	4120	4120	4120	4120	0
285	20241017	141300	49903050	4120	4120	4120	4120	0
286	20241017	141200	49903050	4120	4120	4120	4120	0
287	20241017	141100	49903050	4120	4120	4120	4120	0
288	20241017	141000	49903050	4120	4120	4120	4120	0
289	20241017	140900	49903050	4120	4120	4120	4120	0
290	20241017	140800	49903050	4120	4120	4120	4120	0
291	20241017	140700	49903050	4120	4125	4125	4120	155
292	20241017	140600	49264180	4145	4145	4145	4145	1
293	20241017	140500	49260035	4125	4125	4125	4125	0
294	20241017	140400	49260035	4125	4125	4125	4125	0
295	20241017	140300	49260035	4125	4125	4125	4125	0
296	20241017	140200	49260035	4125	4125	4125	4125	0
297	20241017	140100	49260035	4125	4125	4125	4125	0
298	20241017	140000	49260035	4125	4125	4125	4125	0
299	20241017	135900	49260035	4125	4125	4125	4125	0
300	20241017	135800	49260035	4125	4125	4125	4125	7
301	20241017	135700	49231160	4125	4125	4125	4125	0
302	20241017	135600	49231160	4125	4125	4125	4125	0
303	20241017	135500	49231160	4125	4125	4125	4125	0
304	20241017	135400	49231160	4125	4125	4125	4125	0
305	20241017	135300	49231160	4125	4125	4125	4125	0
306	20241017	135200	49231160	4125	4125	4125	4125	0
307	20241017	135100	49231160	4125	4125	4125	4125	0
308	20241017	135000	49231160	4125	4125	4125	4125	0
309	20241017	134900	49231160	4125	4125	4125	4125	0
310	20241017	134800	49231160	4125	4130	4130	4125	78
311	20241017	134700	48909205	4155	4155	4155	4155	0
312	20241017	134600	48909205	4155	4155	4155	4155	0
313	20241017	134500	48909205	4155	4155	4155	4155	0
314	20241017	134400	48909205	4155	4155	4155	4155	0
315	20241017	134300	48909205	4155	4155	4155	4155	0
316	20241017	134200	48909205	4155	4155	4155	4155	1
317	20241017	134100	48905050	4150	4150	4150	4150	0
318	20241017	134000	48905050	4150	4150	4150	4150	0
319	20241017	133900	48905050	4150	4150	4150	4150	10
320	20241017	133800	48863550	4150	4150	4150	4150	15
321	20241017	133700	48801300	4150	4150	4150	4150	1
322	20241017	133600	48797150	4125	4125	4125	4125	6
323	20241017	133500	48772400	4135	4135	4135	4135	0
324	20241017	133400	48772400	4135	4135	4135	4135	0
325	20241017	133300	48772400	4135	4135	4135	4135	7
326	20241017	133200	48743455	4135	4135	4135	4135	0
327	20241017	133100	48743455	4135	4135	4135	4135	0
328	20241017	133000	48743455	4135	4135	4135	4135	0
329	20241017	132900	48743455	4135	4135	4135	4135	0
330	20241017	132800	48743455	4135	4135	4135	4135	0
331	20241017	132700	48743455	4135	4135	4135	4135	59
332	20241017	132600	48499490	4165	4165	4165	4165	0
333	20241017	132500	48499490	4165	4165	4165	4165	0
334	20241017	132400	48499490	4165	4165	4165	4165	0
335	20241017	132300	48499490	4165	4165	4165	4165	0
336	20241017	132200	48499490	4165	4165	4165	4165	0
337	20241017	132100	48499490	4165	4165	4165	4165	0
338	20241017	132000	48499490	4165	4165	4165	4165	0
339	20241017	131900	48499490	4165	4165	4165	4165	0
340	20241017	131800	48499490	4165	4165	4165	4165	0
341	20241017	131700	48499490	4165	4165	4165	4165	0
342	20241017	131600	48499490	4165	4165	4165	4165	1
343	20241017	131500	48495325	4165	4165	4165	4165	0
344	20241017	131400	48495325	4165	4155	4165	4155	14
345	20241017	131300	48437115	4120	4120	4120	4120	0
346	20241017	131200	48437115	4120	4120	4120	4120	0
347	20241017	131100	48437115	4120	4120	4120	4120	0
348	20241017	131000	48437115	4120	4120	4120	4120	0
349	20241017	130900	48437115	4120	4120	4120	4120	0
350	20241017	130800	48437115	4120	4120	4120	4120	0
351	20241017	130700	48437115	4120	4120	4120	4120	0
352	20241017	130600	48437115	4120	4120	4120	4120	0
353	20241017	130500	48437115	4120	4160	4160	4120	62
354	20241017	130400	48181635	4155	4155	4155	4155	0
355	20241017	130300	48181635	4155	4155	4155	4155	0
356	20241017	130200	48181635	4155	4155	4155	4155	0
357	20241017	130100	48181635	4155	4155	4155	4155	0
358	20241017	130000	48181635	4155	4155	4155	4155	52
359	20241017	125900	47965575	4155	4155	4155	4155	0
360	20241017	125800	47965575	4155	4155	4155	4155	0
361	20241017	125700	47965575	4155	4155	4155	4155	24
362	20241017	125600	47865855	4155	4120	4155	4120	2
363	20241017	125500	47857580	4130	4130	4130	4130	13
364	20241017	125400	47803890	4130	4130	4130	4130	0
365	20241017	125300	47803890	4130	4135	4160	4130	318
366	20241017	125200	46490220	4160	4160	4160	4160	0
367	20241017	125100	46490220	4160	4160	4160	4160	0
368	20241017	125000	46490220	4160	4160	4160	4160	0
369	20241017	124900	46490220	4160	4160	4160	4160	0
370	20241017	124800	46490220	4160	4160	4160	4160	0
371	20241017	124700	46490220	4160	4160	4160	4160	5
372	20241017	124600	46469420	4160	4160	4160	4160	0
373	20241017	124500	46469420	4160	4160	4160	4160	0
374	20241017	124400	46469420	4160	4160	4160	4160	1
375	20241017	124300	46465260	4130	4130	4130	4130	0
376	20241017	124200	46465260	4130	4130	4130	4130	0
377	20241017	124100	46465260	4130	4130	4130	4130	0
378	20241017	124000	46465260	4130	4130	4130	4130	0
379	20241017	123900	46465260	4130	4130	4130	4130	0
380	20241017	123800	46465260	4130	4130	4130	4130	0
381	20241017	123700	46465260	4130	4130	4130	4130	0
382	20241017	123600	46465260	4130	4130	4130	4130	0
383	20241017	123500	46465260	4130	4130	4130	4130	0
384	20241017	123400	46465260	4130	4130	4130	4130	0
385	20241017	123300	46465260	4130	4130	4130	4130	0
386	20241017	123200	46465260	4130	4130	4130	4130	51
387	20241017	123100	46254630	4125	4125	4125	4125	0
388	20241017	123000	46254630	4125	4125	4125	4125	0
389	20241017	122900	46254630	4125	4125	4125	4125	30
390	20241017	122800	46130880	4180	4180	4180	4180	0
391	20241017	122700	46130880	4180	4180	4180	4180	0
392	20241017	122600	46130880	4180	4180	4180	4180	300
393	20241017	122500	44876880	4190	4190	4190	4190	0
394	20241017	122400	44876880	4190	4190	4190	4190	0
395	20241017	122300	44876880	4190	4190	4190	4190	0
396	20241017	122200	44876880	4190	4190	4190	4190	0
397	20241017	122100	44876880	4190	4190	4190	4190	0
398	20241017	122000	44876880	4190	4190	4190	4190	0
399	20241017	121900	44876880	4190	4190	4190	4190	0
400	20241017	121800	44876880	4190	4190	4190	4190	0
401	20241017	121700	44876880	4190	4190	4190	4190	0
402	20241017	121600	44876880	4190	4190	4190	4190	0
403	20241017	121500	44876880	4190	4190	4190	4190	0
404	20241017	121400	44876880	4190	4190	4190	4190	0
405	20241017	121300	44876880	4190	4190	4190	4190	0
406	20241017	121200	44876880	4190	4190	4190	4190	0
407	20241017	121100	44876880	4190	4190	4190	4190	0
408	20241017	121000	44876880	4190	4190	4190	4190	0
409	20241017	120900	44876880	4190	4190	4190	4190	0
410	20241017	120800	44876880	4190	4190	4190	4190	0
411	20241017	120700	44876880	4190	4190	4190	4190	0
412	20241017	120600	44876880	4190	4190	4190	4190	0
413	20241017	120500	44876880	4190	4190	4190	4190	0
414	20241017	120400	44876880	4190	4190	4190	4190	0
415	20241017	120300	44876880	4190	4190	4190	4190	0
416	20241017	120200	44876880	4190	4190	4190	4190	0
417	20241017	120100	44876880	4190	4190	4190	4190	0
418	20241017	120000	44876880	4190	4190	4190	4190	0
419	20241017	115900	44876880	4190	4190	4190	4190	0
420	20241017	115800	44876880	4190	4155	4190	4155	100
421	20241017	115700	44461065	4110	4110	4110	4110	61
422	20241017	115600	44210355	4110	4110	4110	4110	0
423	20241017	115500	44210355	4110	4110	4110	4110	1
424	20241017	115400	44206245	4110	4110	4110	4110	0
425	20241017	115300	44206245	4110	4110	4110	4110	0
426	20241017	115200	44206245	4110	4110	4110	4110	0
427	20241017	115100	44206245	4110	4110	4110	4110	0
428	20241017	115000	44206245	4110	4110	4110	4110	0
429	20241017	114900	44206245	4110	4115	4115	4110	24
430	20241017	114800	44107570	4125	4125	4125	4125	0
431	20241017	114700	44107570	4125	4125	4125	4125	0
432	20241017	114600	44107570	4125	4125	4125	4125	45
433	20241017	114500	43921945	4125	4125	4125	4125	0
434	20241017	114400	43921945	4125	4125	4125	4125	0
435	20241017	114300	43921945	4125	4125	4125	4125	0
436	20241017	114200	43921945	4125	4125	4125	4125	0
437	20241017	114100	43921945	4125	4125	4125	4125	0
438	20241017	114000	43921945	4125	4130	4130	4125	39
439	20241017	113900	43760900	4195	4195	4195	4195	0
440	20241017	113800	43760900	4195	4195	4195	4195	0
441	20241017	113700	43760900	4195	4195	4195	4195	0
442	20241017	113600	43760900	4195	4195	4195	4195	0
443	20241017	113500	43760900	4195	4195	4195	4195	0
444	20241017	113400	43760900	4195	4195	4195	4195	0
445	20241017	113300	43760900	4195	4195	4195	4195	0
446	20241017	113200	43760900	4195	4195	4195	4195	0
447	20241017	113100	43760900	4195	4195	4195	4195	0
448	20241017	113000	43760900	4195	4195	4195	4195	0
449	20241017	112900	43760900	4195	4140	4195	4140	21
450	20241017	112800	43673630	4140	4140	4140	4140	0
451	20241017	112700	43673630	4140	4140	4140	4140	0
452	20241017	112600	43673630	4140	4135	4140	4135	361
453	20241017	112500	42180545	4135	4135	4135	4135	0
454	20241017	112400	42180545	4135	4135	4135	4135	0
455	20241017	112300	42180545	4135	4135	4135	4135	0
456	20241017	112200	42180545	4135	4135	4135	4135	0
457	20241017	112100	42180545	4135	4135	4135	4135	0
458	20241017	112000	42180545	4135	4135	4135	4135	0
459	20241017	111900	42180545	4135	4135	4135	4135	0
460	20241017	111800	42180545	4135	4125	4135	4125	342
461	20241017	111700	40768330	4125	4125	4125	4125	0
462	20241017	111600	40768330	4125	4125	4125	4125	1
463	20241017	111500	40764205	4125	4125	4125	4125	0
464	20241017	111400	40764205	4125	4120	4125	4120	191
465	20241017	111300	39976830	4120	4120	4120	4120	0
466	20241017	111200	39976830	4120	4120	4120	4120	0
467	20241017	111100	39976830	4120	4120	4120	4120	0
468	20241017	111000	39976830	4120	4120	4120	4120	0
469	20241017	110900	39976830	4120	4120	4120	4120	0
470	20241017	110800	39976830	4120	4120	4120	4120	0
471	20241017	110700	39976830	4120	4120	4120	4120	0
472	20241017	110600	39976830	4120	4120	4120	4120	0
473	20241017	110500	39976830	4120	4120	4120	4120	0
474	20241017	110400	39976830	4120	4120	4120	4120	5
475	20241017	110300	39956230	4120	4120	4120	4120	0
476	20241017	110200	39956230	4120	4120	4120	4120	0
477	20241017	110100	39956230	4120	4120	4120	4120	0
478	20241017	110000	39956230	4120	4120	4120	4120	0
479	20241017	105900	39956230	4120	4120	4120	4120	0
480	20241017	105800	39956230	4120	4120	4120	4120	0
481	20241017	105700	39956230	4120	4120	4120	4120	0
482	20241017	105600	39956230	4120	4120	4120	4120	100
483	20241017	105500	39544230	4120	4120	4120	4120	0
484	20241017	105400	39544230	4120	4120	4120	4120	1
485	20241017	105300	39540110	4090	4090	4090	4090	0
486	20241017	105200	39540110	4090	4090	4090	4090	0
487	20241017	105100	39540110	4090	4090	4090	4090	0
488	20241017	105000	39540110	4090	4090	4090	4090	55
489	20241017	104900	39315160	4090	4090	4090	4090	50
490	20241017	104800	39110660	4090	4090	4090	4090	0
491	20241017	104700	39110660	4090	4090	4090	4090	0
492	20241017	104600	39110660	4090	4090	4090	4090	0
493	20241017	104500	39110660	4090	4095	4095	4090	1602
494	20241017	104400	32552970	4095	4095	4095	4095	1
495	20241017	104300	32548875	4095	4095	4095	4095	0
496	20241017	104200	32548875	4095	4095	4095	4095	0
497	20241017	104100	32548875	4095	4120	4120	4095	22
498	20241017	104000	32458760	4095	4100	4100	4095	100
499	20241017	103900	32048950	4120	4120	4120	4120	1
500	20241017	103800	32044830	4120	4120	4120	4120	1
501	20241017	103700	32040710	4120	4100	4120	4100	61
502	20241017	103600	31790590	4100	4100	4100	4100	0
503	20241017	103500	31790590	4100	4100	4100	4100	0
504	20241017	103400	31790590	4100	4100	4100	4100	751
505	20241017	103300	28711490	4130	4130	4130	4130	0
506	20241017	103200	28711490	4130	4100	4130	4100	81
507	20241017	103100	28379360	4095	4105	4130	4090	1271
508	20241017	103000	23171050	4100	4115	4115	4100	1200
509	20241017	102900	18247400	4115	4125	4125	4115	145
510	20241017	102800	17649825	4130	4135	4135	4130	151
511	20241017	102700	17025545	4140	4140	4140	4140	20
512	20241017	102600	16942745	4140	4160	4185	4140	1299
513	20241017	102500	11547140	4160	4160	4160	4160	0
514	20241017	102400	11547140	4160	4170	4170	4160	867
515	20241017	102300	7937765	4175	4190	4190	4175	4
516	20241017	102200	7921035	4200	4200	4200	4200	0
517	20241017	102100	7921035	4200	4200	4200	4200	1
518	20241017	102000	7916835	4170	4170	4170	4170	0
519	20241017	101900	7916835	4170	4170	4170	4170	0
520	20241017	101800	7916835	4170	4170	4170	4170	0
521	20241017	101700	7916835	4170	4200	4200	4170	104
522	20241017	101600	7482425	4200	4200	4200	4200	50
523	20241017	101500	7272425	4200	4200	4200	4200	0
524	20241017	101400	7272425	4200	4200	4200	4200	0
525	20241017	101300	7272425	4200	4200	4200	4200	0
526	20241017	101200	7272425	4200	4200	4200	4200	0
527	20241017	101100	7272425	4200	4200	4200	4200	1
528	20241017	101000	7268225	4180	4180	4180	4180	0
529	20241017	100900	7268225	4180	4180	4180	4180	0
530	20241017	100800	7268225	4180	4180	4180	4180	21
531	20241017	100700	7180445	4200	4200	4200	4200	0
532	20241017	100600	7180445	4200	4200	4200	4200	1
533	20241017	100500	7176245	4200	4200	4200	4200	0
534	20241017	100400	7176245	4200	4200	4200	4200	0
535	20241017	100300	7176245	4200	4200	4200	4200	1
536	20241017	100200	7172045	4200	4200	4200	4200	0
537	20241017	100100	7172045	4200	4200	4200	4200	0
538	20241017	100000	7172045	4200	4200	4200	4200	0
539	20241017	095900	7172045	4200	4200	4200	4200	0
540	20241017	095800	7172045	4200	4200	4200	4200	0
541	20241017	095700	7172045	4200	4200	4200	4200	10
542	20241017	095600	7130045	4200	4200	4200	4200	0
543	20241017	095500	7130045	4200	4200	4200	4200	0
544	20241017	095400	7130045	4200	4200	4200	4200	0
545	20241017	095300	7130045	4200	4200	4200	4200	0
546	20241017	095200	7130045	4200	4200	4200	4200	0
547	20241017	095100	7130045	4200	4200	4200	4200	1
548	20241017	095000	7125845	4170	4180	4180	4170	572
549	20241017	094900	4738495	4200	4200	4200	4200	0
550	20241017	094800	4738495	4200	4200	4200	4200	0
551	20241017	094700	4738495	4200	4200	4200	4200	0
552	20241017	094600	4738495	4200	4200	4200	4200	0
553	20241017	094500	4738495	4200	4200	4200	4200	0
554	20241017	094400	4738495	4200	4200	4200	4200	0
555	20241017	094300	4738495	4200	4200	4200	4200	0
556	20241017	094200	4738495	4200	4200	4200	4200	0
557	20241017	094100	4738495	4200	4200	4200	4200	2
558	20241017	094000	4730095	4200	4200	4200	4200	4
559	20241017	093900	4713295	4200	4200	4200	4200	0
560	20241017	093800	4713295	4200	4200	4200	4200	0
561	20241017	093700	4713295	4200	4200	4200	4200	0
562	20241017	093600	4713295	4200	4200	4200	4200	0
563	20241017	093500	4713295	4200	4200	4200	4200	0
564	20241017	093400	4713295	4200	4200	4200	4200	0
565	20241017	093300	4713295	4200	4200	4200	4200	0
566	20241017	093200	4713295	4200	4200	4200	4200	0
567	20241017	093100	4713295	4200	4200	4200	4200	0
568	20241017	093000	4713295	4200	4200	4200	4200	0
569	20241017	092900	4713295	4200	4200	4200	4200	0
570	20241017	092800	4713295	4200	4200	4200	4200	0
571	20241017	092700	4713295	4200	4200	4200	4200	0
572	20241017	092600	4713295	4200	4200	4200	4200	0
573	20241017	092500	4713295	4200	4200	4200	4200	20
574	20241017	092400	4629295	4200	4200	4200	4200	0
575	20241017	092300	4629295	4200	4200	4200	4200	100
576	20241017	092200	4209295	4200	4200	4200	4200	0
577	20241017	092100	4209295	4200	4200	4200	4200	0
578	20241017	092000	4209295	4200	4200	4200	4200	0
579	20241017	091900	4209295	4200	4200	4200	4200	0
580	20241017	091800	4209295	4200	4200	4200	4200	0
581	20241017	091700	4209295	4200	4200	4200	4200	0
582	20241017	091600	4209295	4200	4200	4200	4200	0
583	20241017	091500	4209295	4200	4200	4200	4200	0
584	20241017	091400	4209295	4200	4200	4200	4200	0
585	20241017	091300	4209295	4200	4200	4200	4200	0
586	20241017	091200	4209295	4200	4200	4200	4200	0
587	20241017	091100	4209295	4200	4200	4200	4200	0
588	20241017	091000	4209295	4200	4200	4200	4200	0
589	20241017	090900	4209295	4200	4200	4200	4200	0
590	20241017	090800	4209295	4200	4200	4200	4200	0
591	20241017	090700	4209295	4200	4200	4225	4195	927
592	20241017	090600	315895	4225	4225	4225	4225	0
593	20241017	090500	315895	4225	4225	4225	4225	0
594	20241017	090400	315895	4225	4225	4225	4225	0
595	20241017	090300	315895	4225	4225	4225	4225	0
596	20241017	090200	315895	4225	4225	4225	4225	25
597	20241017	090100	210270	4225	4225	4225	4225	0
598	20241017	090000	210270	4225	4205	4225	4205	50