KissMeData/014580/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190000	140930430	4470	4470	4470	4470	2468
3	20241016	185900	140930430	4470	4470	4470	4470	0
4	20241016	185800	140930430	4470	4470	4470	4470	0
5	20241016	185700	140930430	4470	4470	4470	4470	0
6	20241016	185600	140930430	4470	4470	4470	4470	0
7	20241016	185500	140930430	4470	4470	4470	4470	0
8	20241016	185400	140930430	4470	4470	4470	4470	0
9	20241016	185300	140930430	4470	4470	4470	4470	0
10	20241016	185200	140930430	4470	4470	4470	4470	0
11	20241016	185100	140930430	4470	4470	4470	4470	0
12	20241016	185000	140930430	4470	4470	4470	4470	0
13	20241016	184900	140930430	4470	4470	4470	4470	0
14	20241016	184800	140930430	4470	4470	4470	4470	0
15	20241016	184700	140930430	4470	4470	4470	4470	0
16	20241016	184600	140930430	4470	4470	4470	4470	0
17	20241016	184500	140930430	4470	4470	4470	4470	0
18	20241016	184400	140930430	4470	4470	4470	4470	0
19	20241016	184300	140930430	4470	4470	4470	4470	0
20	20241016	184200	140930430	4470	4470	4470	4470	0
21	20241016	184100	140930430	4470	4470	4470	4470	0
22	20241016	184000	140930430	4470	4470	4470	4470	0
23	20241016	183900	140930430	4470	4470	4470	4470	0
24	20241016	183800	140930430	4470	4470	4470	4470	0
25	20241016	183700	140930430	4470	4470	4470	4470	0
26	20241016	183600	140930430	4470	4470	4470	4470	0
27	20241016	183500	140930430	4470	4470	4470	4470	0
28	20241016	183400	140930430	4470	4470	4470	4470	0
29	20241016	183300	140930430	4470	4470	4470	4470	0
30	20241016	183200	140930430	4470	4470	4470	4470	0
31	20241016	183100	140930430	4470	4470	4470	4470	0
32	20241016	183000	140930430	4470	4470	4470	4470	2468
33	20241016	182900	140930430	4470	4470	4470	4470	0
34	20241016	182800	140930430	4470	4470	4470	4470	0
35	20241016	182700	140930430	4470	4470	4470	4470	0
36	20241016	182600	140930430	4470	4470	4470	4470	0
37	20241016	182500	140930430	4470	4470	4470	4470	0
38	20241016	182400	140930430	4470	4470	4470	4470	0
39	20241016	182300	140930430	4470	4470	4470	4470	0
40	20241016	182200	140930430	4470	4470	4470	4470	0
41	20241016	182100	140930430	4470	4470	4470	4470	0
42	20241016	182000	140930430	4470	4470	4470	4470	0
43	20241016	181900	140930430	4470	4470	4470	4470	0
44	20241016	181800	140930430	4470	4470	4470	4470	0
45	20241016	181700	140930430	4470	4470	4470	4470	0
46	20241016	181600	140930430	4470	4470	4470	4470	0
47	20241016	181500	140930430	4470	4470	4470	4470	0
48	20241016	181400	140930430	4470	4470	4470	4470	0
49	20241016	181300	140930430	4470	4470	4470	4470	0
50	20241016	181200	140930430	4470	4470	4470	4470	0
51	20241016	181100	140930430	4470	4470	4470	4470	0
52	20241016	181000	140930430	4470	4470	4470	4470	0
53	20241016	180900	140930430	4470	4470	4470	4470	0
54	20241016	180800	140930430	4470	4470	4470	4470	0
55	20241016	180700	140930430	4470	4470	4470	4470	0
56	20241016	180600	140930430	4470	4470	4470	4470	0
57	20241016	180500	140930430	4470	4470	4470	4470	0
58	20241016	180400	140930430	4470	4470	4470	4470	0
59	20241016	180300	140930430	4470	4470	4470	4470	0
60	20241016	180200	140930430	4470	4470	4470	4470	0
61	20241016	180100	140930430	4470	4470	4470	4470	0
62	20241016	180000	140930430	4470	4470	4470	4470	2468
63	20241016	175900	140930430	4470	4470	4470	4470	0
64	20241016	175800	140930430	4470	4470	4470	4470	0
65	20241016	175700	140930430	4470	4470	4470	4470	0
66	20241016	175600	140930430	4470	4470	4470	4470	0
67	20241016	175500	140930430	4470	4470	4470	4470	0
68	20241016	175400	140930430	4470	4470	4470	4470	0
69	20241016	175300	140930430	4470	4470	4470	4470	0
70	20241016	175200	140930430	4470	4470	4470	4470	0
71	20241016	175100	140930430	4470	4470	4470	4470	0
72	20241016	175000	140930430	4470	4470	4470	4470	0
73	20241016	174900	140930430	4470	4470	4470	4470	0
74	20241016	174800	140930430	4470	4470	4470	4470	0
75	20241016	174700	140930430	4470	4470	4470	4470	0
76	20241016	174600	140930430	4470	4470	4470	4470	0
77	20241016	174500	140930430	4470	4470	4470	4470	0
78	20241016	174400	140930430	4470	4470	4470	4470	0
79	20241016	174300	140930430	4470	4470	4470	4470	0
80	20241016	174200	140930430	4470	4470	4470	4470	0
81	20241016	174100	140930430	4470	4470	4470	4470	0
82	20241016	174000	140930430	4470	4470	4470	4470	0
83	20241016	173900	140930430	4470	4470	4470	4470	0
84	20241016	173800	140930430	4470	4470	4470	4470	0
85	20241016	173700	140930430	4470	4470	4470	4470	0
86	20241016	173600	140930430	4470	4470	4470	4470	0
87	20241016	173500	140930430	4470	4470	4470	4470	0
88	20241016	173400	140930430	4470	4470	4470	4470	0
89	20241016	173300	140930430	4470	4470	4470	4470	0
90	20241016	173200	140930430	4470	4470	4470	4470	0
91	20241016	173100	140930430	4470	4470	4470	4470	0
92	20241016	173000	140930430	4470	4470	4470	4470	2468
93	20241016	172900	140930430	4470	4470	4470	4470	0
94	20241016	172800	140930430	4470	4470	4470	4470	0
95	20241016	172700	140930430	4470	4470	4470	4470	0
96	20241016	172600	140930430	4470	4470	4470	4470	0
97	20241016	172500	140930430	4470	4470	4470	4470	0
98	20241016	172400	140930430	4470	4470	4470	4470	0
99	20241016	172300	140930430	4470	4470	4470	4470	0
100	20241016	172200	140930430	4470	4470	4470	4470	0
101	20241016	172100	140930430	4470	4470	4470	4470	0
102	20241016	172000	140930430	4470	4470	4470	4470	0
103	20241016	171900	140930430	4470	4470	4470	4470	0
104	20241016	171800	140930430	4470	4470	4470	4470	0
105	20241016	171700	140930430	4470	4470	4470	4470	0
106	20241016	171600	140930430	4470	4470	4470	4470	0
107	20241016	171500	140930430	4470	4470	4470	4470	0
108	20241016	171400	140930430	4470	4470	4470	4470	0
109	20241016	171300	140930430	4470	4470	4470	4470	0
110	20241016	171200	140930430	4470	4470	4470	4470	0
111	20241016	171100	140930430	4470	4470	4470	4470	0
112	20241016	171000	140930430	4470	4470	4470	4470	0
113	20241016	170900	140930430	4470	4470	4470	4470	0
114	20241016	170800	140930430	4470	4470	4470	4470	0
115	20241016	170700	140930430	4470	4470	4470	4470	0
116	20241016	170600	140930430	4470	4470	4470	4470	0
117	20241016	170500	140930430	4470	4470	4470	4470	0
118	20241016	170400	140930430	4470	4470	4470	4470	0
119	20241016	170300	140930430	4470	4470	4470	4470	0
120	20241016	170200	140930430	4470	4470	4470	4470	0
121	20241016	170100	140930430	4470	4470	4470	4470	0
122	20241016	170000	140930430	4470	4470	4470	4470	2468
123	20241016	165900	140930430	4470	4470	4470	4470	0
124	20241016	165800	140930430	4470	4470	4470	4470	0
125	20241016	165700	140930430	4470	4470	4470	4470	0
126	20241016	165600	140930430	4470	4470	4470	4470	0
127	20241016	165500	140930430	4470	4470	4470	4470	0
128	20241016	165400	140930430	4470	4470	4470	4470	0
129	20241016	165300	140930430	4470	4470	4470	4470	0
130	20241016	165200	140930430	4470	4470	4470	4470	0
131	20241016	165100	140930430	4470	4470	4470	4470	0
132	20241016	165000	140930430	4470	4470	4470	4470	0
133	20241016	164900	140930430	4470	4470	4470	4470	0
134	20241016	164800	140930430	4470	4470	4470	4470	0
135	20241016	164700	140930430	4470	4470	4470	4470	0
136	20241016	164600	140930430	4470	4470	4470	4470	0
137	20241016	164500	140930430	4470	4470	4470	4470	0
138	20241016	164400	140930430	4470	4470	4470	4470	0
139	20241016	164300	140930430	4470	4470	4470	4470	0
140	20241016	164200	140930430	4470	4470	4470	4470	0
141	20241016	164100	140930430	4470	4470	4470	4470	0
142	20241016	164000	140930430	4470	4470	4470	4470	0
143	20241016	163900	140930430	4470	4470	4470	4470	0
144	20241016	163800	140930430	4470	4470	4470	4470	0
145	20241016	163700	140930430	4470	4470	4470	4470	0
146	20241016	163600	140930430	4470	4470	4470	4470	0
147	20241016	163500	140930430	4470	4470	4470	4470	0
148	20241016	163400	140930430	4470	4470	4470	4470	0
149	20241016	163300	140930430	4470	4470	4470	4470	0
150	20241016	163200	140930430	4470	4470	4470	4470	0
151	20241016	163100	140930430	4470	4470	4470	4470	0
152	20241016	163000	140930430	4470	4470	4470	4470	2468
153	20241016	162900	140930430	4470	4470	4470	4470	0
154	20241016	162800	140930430	4470	4470	4470	4470	0
155	20241016	162700	140930430	4470	4470	4470	4470	0
156	20241016	162600	140930430	4470	4470	4470	4470	0
157	20241016	162500	140930430	4470	4470	4470	4470	0
158	20241016	162400	140930430	4470	4470	4470	4470	0
159	20241016	162300	140930430	4470	4470	4470	4470	0
160	20241016	162200	140930430	4470	4470	4470	4470	0
161	20241016	162100	140930430	4470	4470	4470	4470	0
162	20241016	162000	140930430	4470	4470	4470	4470	0
163	20241016	161900	140930430	4470	4470	4470	4470	0
164	20241016	161800	140930430	4470	4470	4470	4470	0
165	20241016	161700	140930430	4470	4470	4470	4470	0
166	20241016	161600	140930430	4470	4470	4470	4470	0
167	20241016	161500	140930430	4470	4470	4470	4470	0
168	20241016	161400	140930430	4470	4470	4470	4470	0
169	20241016	161300	140930430	4470	4470	4470	4470	0
170	20241016	161200	140930430	4470	4470	4470	4470	0
171	20241016	161100	140930430	4470	4470	4470	4470	0
172	20241016	161000	140930430	4470	4470	4470	4470	0
173	20241016	160900	140930430	4470	4470	4470	4470	0
174	20241016	160800	140930430	4470	4470	4470	4470	0
175	20241016	160700	140930430	4470	4470	4470	4470	0
176	20241016	160600	140930430	4470	4470	4470	4470	0
177	20241016	160500	140930430	4470	4470	4470	4470	0
178	20241016	160400	140930430	4470	4470	4470	4470	0
179	20241016	160300	140930430	4470	4470	4470	4470	0
180	20241016	160200	140930430	4470	4470	4470	4470	0
181	20241016	160100	140930430	4470	4470	4470	4470	0
182	20241016	160000	140930430	4470	4470	4470	4470	2468
183	20241016	155900	140930430	4470	4470	4470	4470	0
184	20241016	155800	140930430	4470	4470	4470	4470	0
185	20241016	155700	140930430	4470	4470	4470	4470	0
186	20241016	155600	140930430	4470	4470	4470	4470	0
187	20241016	155500	140930430	4470	4470	4470	4470	0
188	20241016	155400	140930430	4470	4470	4470	4470	0
189	20241016	155300	140930430	4470	4470	4470	4470	0
190	20241016	155200	140930430	4470	4470	4470	4470	0
191	20241016	155100	140930430	4470	4470	4470	4470	0
192	20241016	155000	140930430	4470	4470	4470	4470	0
193	20241016	154900	140930430	4470	4470	4470	4470	0
194	20241016	154800	140930430	4470	4470	4470	4470	0
195	20241016	154700	140930430	4470	4470	4470	4470	0
196	20241016	154600	140930430	4470	4470	4470	4470	0
197	20241016	154500	140930430	4470	4470	4470	4470	0
198	20241016	154400	140930430	4470	4470	4470	4470	0
199	20241016	154300	140930430	4470	4470	4470	4470	0
200	20241016	154200	140930430	4470	4470	4470	4470	0
201	20241016	154100	140930430	4470	4470	4470	4470	0
202	20241016	154000	140930430	4470	4470	4470	4470	0
203	20241016	153900	140930430	4470	4470	4470	4470	0
204	20241016	153800	140930430	4470	4470	4470	4470	0
205	20241016	153700	140930430	4470	4470	4470	4470	0
206	20241016	153600	140930430	4470	4470	4470	4470	0
207	20241016	153500	140930430	4470	4470	4470	4470	0
208	20241016	153400	140930430	4470	4470	4470	4470	0
209	20241016	153300	140930430	4470	4470	4470	4470	0
210	20241016	153200	140930430	4470	4470	4470	4470	0
211	20241016	153100	140930430	4470	4470	4470	4470	0
212	20241016	153000	140930430	4470	4470	4470	4470	4936
213	20241016	152900	129898470	4475	4475	4475	4475	0
214	20241016	152800	129898470	4475	4475	4475	4475	0
215	20241016	152700	129898470	4475	4475	4475	4475	0
216	20241016	152600	129898470	4475	4475	4475	4475	0
217	20241016	152500	129898470	4475	4475	4475	4475	0
218	20241016	152400	129898470	4475	4475	4475	4475	0
219	20241016	152300	129898470	4475	4475	4475	4475	0
220	20241016	152200	129898470	4475	4475	4475	4475	0
221	20241016	152100	129898470	4475	4475	4475	4475	0
222	20241016	152000	129898470	4475	4475	4475	4475	0
223	20241016	151900	129898470	4475	4460	4475	4445	1055
224	20241016	151800	125189745	4445	4455	4460	4445	1402
225	20241016	151700	118938315	4455	4450	4455	4440	141
226	20241016	151600	118312075	4455	4450	4455	4450	6
227	20241016	151500	118285370	4450	4450	4450	4450	3
228	20241016	151400	118272020	4450	4445	4450	4445	5
229	20241016	151300	118249780	4455	4455	4455	4455	0
230	20241016	151200	118249780	4455	4455	4455	4455	10
231	20241016	151100	118205230	4460	4460	4460	4460	1
232	20241016	151000	118200770	4450	4455	4455	4450	17
233	20241016	150900	118125105	4455	4455	4455	4455	0
234	20241016	150800	118125105	4455	4460	4460	4455	5
235	20241016	150700	118102825	4455	4455	4455	4455	10
236	20241016	150600	118058275	4460	4455	4460	4455	6
237	20241016	150500	118031540	4455	4455	4455	4455	1
238	20241016	150400	118027085	4450	4460	4460	4450	55
239	20241016	150300	117782325	4455	4455	4455	4455	3
240	20241016	150200	117768960	4455	4455	4455	4455	3
241	20241016	150100	117755595	4460	4450	4460	4445	458
242	20241016	150000	115716420	4445	4455	4455	4445	94
243	20241016	145900	115298535	4455	4455	4455	4455	6
244	20241016	145800	115271805	4445	4445	4445	4445	0
245	20241016	145700	115271805	4445	4450	4450	4445	112
246	20241016	145600	114773945	4450	4450	4450	4450	22
247	20241016	145500	114676045	4455	4455	4455	4455	5
248	20241016	145400	114653770	4455	4455	4455	4455	4
249	20241016	145300	114635950	4450	4455	4455	4450	100
250	20241016	145200	114190675	4460	4455	4460	4455	53
251	20241016	145100	113954545	4460	4460	4460	4460	3
252	20241016	145000	113941165	4460	4460	4460	4460	4
253	20241016	144900	113923325	4460	4460	4460	4460	14
254	20241016	144800	113860885	4460	4455	4460	4455	81
255	20241016	144700	113500015	4460	4460	4460	4460	8
256	20241016	144600	113464335	4455	4460	4460	4455	10
257	20241016	144500	113419765	4455	4455	4455	4455	0
258	20241016	144400	113419765	4455	4455	4455	4455	2
259	20241016	144300	113410855	4455	4455	4455	4455	4
260	20241016	144200	113393035	4455	4455	4455	4455	0
261	20241016	144100	113393035	4455	4460	4460	4455	40
262	20241016	144000	113214670	4460	4460	4460	4460	3
263	20241016	143900	113201290	4455	4455	4455	4455	0
264	20241016	143800	113201290	4455	4455	4455	4455	0
265	20241016	143700	113201290	4455	4455	4455	4455	3
266	20241016	143600	113187925	4455	4455	4455	4455	7
267	20241016	143500	113156740	4450	4450	4450	4450	730
268	20241016	143400	109908240	4450	4450	4450	4450	0
269	20241016	143300	109908240	4450	4450	4450	4450	8
270	20241016	143200	109872640	4450	4450	4450	4450	3
271	20241016	143100	109859290	4445	4450	4450	4445	6
272	20241016	143000	109832600	4450	4450	4450	4450	0
273	20241016	142900	109832600	4450	4450	4450	4450	4
274	20241016	142800	109814800	4450	4450	4450	4450	9
275	20241016	142700	109774750	4450	4450	4450	4450	10
276	20241016	142600	109730250	4455	4455	4455	4455	21
277	20241016	142500	109636695	4455	4455	4455	4455	47
278	20241016	142400	109427310	4455	4455	4455	4455	1
279	20241016	142300	109422855	4460	4460	4460	4455	31
280	20241016	142200	109284720	4460	4460	4460	4460	5
281	20241016	142100	109262420	4460	4460	4460	4460	16
282	20241016	142000	109191060	4460	4460	4460	4460	4
283	20241016	141900	109173220	4460	4460	4460	4460	3
284	20241016	141800	109159840	4460	4460	4460	4460	0
285	20241016	141700	109159840	4460	4460	4460	4460	4
286	20241016	141600	109142000	4460	4460	4460	4460	3
287	20241016	141500	109128620	4460	4460	4460	4460	3
288	20241016	141400	109115240	4460	4460	4460	4460	0
289	20241016	141300	109115240	4460	4460	4460	4460	4
290	20241016	141200	109097400	4460	4460	4460	4460	0
291	20241016	141100	109097400	4460	4460	4460	4460	1
292	20241016	141000	109092940	4455	4455	4455	4455	0
293	20241016	140900	109092940	4455	4455	4455	4455	7
294	20241016	140800	109061755	4450	4450	4450	4450	0
295	20241016	140700	109061755	4450	4450	4450	4450	0
296	20241016	140600	109061755	4450	4450	4450	4450	6
297	20241016	140500	109035055	4450	4460	4460	4450	78
298	20241016	140400	108687650	4460	4460	4460	4460	3
299	20241016	140300	108674270	4460	4460	4460	4460	2
300	20241016	140200	108665350	4455	4455	4455	4455	15
301	20241016	140100	108598525	4460	4460	4460	4460	3
302	20241016	140000	108585145	4460	4460	4460	4460	3
303	20241016	135900	108571765	4460	4460	4460	4460	0
304	20241016	135800	108571765	4460	4460	4460	4460	4
305	20241016	135700	108553925	4460	4460	4460	4460	3
306	20241016	135600	108540545	4460	4460	4460	4460	3
307	20241016	135500	108527165	4460	4460	4460	4460	0
308	20241016	135400	108527165	4460	4460	4460	4460	4
309	20241016	135300	108509325	4460	4465	4465	4460	55
310	20241016	135200	108264010	4470	4470	4470	4470	0
311	20241016	135100	108264010	4470	4460	4470	4460	144
312	20241016	135000	107621745	4460	4460	4460	4460	4
313	20241016	134900	107603905	4460	4460	4460	4460	7
314	20241016	134800	107572685	4455	4460	4460	4455	8
315	20241016	134700	107537025	4465	4465	4465	4465	1
316	20241016	134600	107532560	4460	4465	4465	4460	4
317	20241016	134500	107514715	4460	4460	4460	4460	62
318	20241016	134400	107238195	4465	4465	4465	4465	1
319	20241016	134300	107233730	4440	4440	4440	4440	0
320	20241016	134200	107233730	4440	4460	4460	4440	216
321	20241016	134100	106273165	4465	4465	4465	4465	0
322	20241016	134000	106273165	4465	4465	4465	4465	3
323	20241016	133900	106259770	4465	4465	4465	4465	4
324	20241016	133800	106241910	4465	4465	4465	4465	0
325	20241016	133700	106241910	4465	4465	4465	4465	7
326	20241016	133600	106210655	4470	4470	4470	4470	0
327	20241016	133500	106210655	4470	4470	4470	4470	1
328	20241016	133400	106206185	4465	4470	4470	4465	8
329	20241016	133300	106170460	4470	4470	4470	4470	0
330	20241016	133200	106170460	4470	4470	4470	4470	1
331	20241016	133100	106165990	4465	4465	4465	4465	52
332	20241016	133000	105933810	4470	4465	4470	4465	9
333	20241016	132900	105893605	4465	4465	4465	4465	0
334	20241016	132800	105893605	4465	4465	4465	4465	0
335	20241016	132700	105893605	4465	4465	4465	4465	50
336	20241016	132600	105670355	4470	4470	4470	4470	0
337	20241016	132500	105670355	4470	4465	4470	4465	507
338	20241016	132400	103404100	4470	4470	4470	4470	0
339	20241016	132300	103404100	4470	4470	4470	4470	1
340	20241016	132200	103399630	4460	4465	4465	4460	53
341	20241016	132100	103163010	4470	4455	4470	4455	14
342	20241016	132000	103100510	4465	4465	4465	4465	0
343	20241016	131900	103100510	4465	4465	4465	4465	7
344	20241016	131800	103069255	4470	4470	4470	4470	0
345	20241016	131700	103069255	4470	4470	4470	4470	1
346	20241016	131600	103064785	4460	4460	4460	4460	2
347	20241016	131500	103055865	4470	4465	4470	4465	235
348	20241016	131400	102006585	4465	4465	4465	4465	0
349	20241016	131300	102006585	4465	4465	4465	4465	0
350	20241016	131200	102006585	4465	4465	4465	4465	0
351	20241016	131100	102006585	4465	4465	4465	4465	1
352	20241016	131000	102002120	4450	4450	4450	4450	0
353	20241016	130900	102002120	4450	4450	4450	4450	0
354	20241016	130800	102002120	4450	4450	4450	4450	0
355	20241016	130700	102002120	4450	4460	4460	4450	10
356	20241016	130600	101957560	4460	4460	4460	4460	0
357	20241016	130500	101957560	4460	4460	4460	4460	0
358	20241016	130400	101957560	4460	4460	4460	4460	11
359	20241016	130300	101908500	4465	4465	4465	4465	1
360	20241016	130200	101904035	4440	4440	4440	4440	0
361	20241016	130100	101904035	4440	4440	4440	4440	0
362	20241016	130000	101904035	4440	4470	4470	4440	259
363	20241016	125900	100750595	4470	4470	4470	4470	0
364	20241016	125800	100750595	4470	4470	4470	4470	3
365	20241016	125700	100737185	4475	4470	4475	4470	50
366	20241016	125600	100513680	4470	4470	4470	4470	0
367	20241016	125500	100513680	4470	4470	4470	4470	4
368	20241016	125400	100495800	4470	4465	4470	4465	151
369	20241016	125300	99821355	4470	4470	4470	4470	0
370	20241016	125200	99821355	4470	4470	4470	4470	7
371	20241016	125100	99790065	4460	4460	4460	4460	20
372	20241016	125000	99700865	4465	4465	4465	4465	3
373	20241016	124900	99687470	4475	4470	4475	4470	110
374	20241016	124800	99195730	4460	4460	4460	4460	10
375	20241016	124700	99151130	4470	4465	4470	4465	15
376	20241016	124600	99084100	4460	4460	4460	4460	6
377	20241016	124500	99057340	4470	4465	4470	4465	14
378	20241016	124400	98994810	4470	4470	4470	4470	1
379	20241016	124300	98990340	4465	4465	4465	4465	4
380	20241016	124200	98972480	4470	4470	4470	4470	0
381	20241016	124100	98972480	4470	4465	4470	4465	4
382	20241016	124000	98954615	4465	4465	4465	4465	44
383	20241016	123900	98758155	4465	4465	4465	4465	0
384	20241016	123800	98758155	4465	4465	4465	4465	4
385	20241016	123700	98740295	4465	4465	4465	4465	90
386	20241016	123600	98338445	4465	4460	4465	4460	9
387	20241016	123500	98298290	4465	4465	4465	4465	3
388	20241016	123400	98284895	4465	4465	4465	4465	4
389	20241016	123300	98267035	4465	4465	4465	4465	0
390	20241016	123200	98267035	4465	4465	4465	4465	3
391	20241016	123100	98253640	4465	4465	4465	4465	3
392	20241016	123000	98240245	4465	4465	4465	4465	0
393	20241016	122900	98240245	4465	4465	4465	4465	4
394	20241016	122800	98222385	4465	4460	4465	4460	5
395	20241016	122700	98200070	4465	4465	4465	4465	0
396	20241016	122600	98200070	4465	4465	4465	4465	4
397	20241016	122500	98182210	4455	4460	4460	4455	40
398	20241016	122400	98003995	4465	4465	4465	4465	3
399	20241016	122300	97990600	4465	4465	4465	4465	0
400	20241016	122200	97990600	4465	4465	4465	4465	3
401	20241016	122100	97977205	4465	4465	4465	4465	4
402	20241016	122000	97959345	4465	4465	4465	4465	0
403	20241016	121900	97959345	4465	4465	4465	4465	3
404	20241016	121800	97945950	4460	4460	4460	4460	218
405	20241016	121700	96973670	4460	4460	4460	4460	0
406	20241016	121600	96973670	4460	4460	4460	4460	3
407	20241016	121500	96960290	4465	4465	4465	4465	1
408	20241016	121400	96955825	4460	4460	4460	4460	8
409	20241016	121300	96920145	4460	4460	4460	4460	2
410	20241016	121200	96911225	4460	4460	4460	4460	4
411	20241016	121100	96893385	4460	4460	4460	4460	3
412	20241016	121000	96880005	4460	4460	4460	4460	0
413	20241016	120900	96880005	4460	4460	4460	4460	3
414	20241016	120800	96866625	4460	4460	4460	4460	4
415	20241016	120700	96848785	4460	4460	4460	4460	0
416	20241016	120600	96848785	4460	4460	4460	4460	3
417	20241016	120500	96835405	4460	4460	4460	4460	0
418	20241016	120400	96835405	4460	4460	4460	4460	0
419	20241016	120300	96835405	4460	4460	4460	4460	0
420	20241016	120200	96835405	4460	4460	4460	4460	13
421	20241016	120100	96777425	4465	4465	4465	4465	0
422	20241016	120000	96777425	4465	4465	4465	4465	0
423	20241016	115900	96777425	4465	4465	4465	4465	1
424	20241016	115800	96772960	4460	4460	4460	4460	0
425	20241016	115700	96772960	4460	4460	4460	4460	0
426	20241016	115600	96772960	4460	4460	4460	4460	64
427	20241016	115500	96487520	4465	4465	4465	4465	0
428	20241016	115400	96487520	4465	4465	4465	4465	0
429	20241016	115300	96487520	4465	4465	4465	4465	0
430	20241016	115200	96487520	4465	4465	4465	4465	0
431	20241016	115100	96487520	4465	4465	4465	4465	0
432	20241016	115000	96487520	4465	4470	4470	4450	188
433	20241016	114900	95649400	4470	4455	4470	4455	4
434	20241016	114800	95631565	4470	4455	4470	4455	10
435	20241016	114700	95586970	4480	4455	4480	4455	240
436	20241016	114600	94517525	4455	4435	4455	4430	1601
437	20241016	114500	87411590	4435	4445	4445	4435	1106
438	20241016	114400	82500820	4450	4450	4450	4450	0
439	20241016	114300	82500820	4450	4450	4450	4450	0
440	20241016	114200	82500820	4450	4450	4450	4450	4
441	20241016	114100	82483020	4455	4455	4455	4455	0
442	20241016	114000	82483020	4455	4455	4455	4455	0
443	20241016	113900	82483020	4455	4455	4455	4455	0
444	20241016	113800	82483020	4455	4435	4455	4430	222
445	20241016	113700	81498110	4455	4455	4455	4455	0
446	20241016	113600	81498110	4455	4445	4455	4435	1545
447	20241016	113500	74641370	4455	4455	4455	4455	0
448	20241016	113400	74641370	4455	4455	4455	4455	0
449	20241016	113300	74641370	4455	4455	4455	4455	0
450	20241016	113200	74641370	4455	4455	4455	4455	0
451	20241016	113100	74641370	4455	4455	4455	4455	0
452	20241016	113000	74641370	4455	4455	4455	4455	100
453	20241016	112900	74195870	4455	4455	4455	4455	0
454	20241016	112800	74195870	4455	4455	4455	4455	0
455	20241016	112700	74195870	4455	4455	4455	4455	0
456	20241016	112600	74195870	4455	4455	4455	4455	0
457	20241016	112500	74195870	4455	4450	4455	4445	508
458	20241016	112400	71936055	4450	4440	4450	4440	524
459	20241016	112300	69606015	4460	4460	4460	4460	0
460	20241016	112200	69606015	4460	4445	4460	4440	2272
461	20241016	112100	59504555	4485	4485	4485	4485	0
462	20241016	112000	59504555	4485	4485	4485	4485	0
463	20241016	111900	59504555	4485	4455	4485	4430	6631
464	20241016	111800	30036675	4470	4470	4470	4470	1
465	20241016	111700	30032205	4455	4455	4455	4455	2
466	20241016	111600	30023295	4470	4470	4470	4470	0
467	20241016	111500	30023295	4470	4470	4470	4470	0
468	20241016	111400	30023295	4470	4470	4470	4470	1
469	20241016	111300	30018825	4460	4455	4460	4455	148
470	20241016	111200	29359460	4455	4455	4455	4455	0
471	20241016	111100	29359460	4455	4455	4455	4455	300
472	20241016	111000	28022960	4470	4470	4470	4470	0
473	20241016	110900	28022960	4470	4470	4470	4470	0
474	20241016	110800	28022960	4470	4470	4470	4470	0
475	20241016	110700	28022960	4470	4470	4470	4470	30
476	20241016	110600	27888860	4470	4470	4470	4470	0
477	20241016	110500	27888860	4470	4470	4470	4470	5
478	20241016	110400	27866510	4470	4470	4470	4470	0
479	20241016	110300	27866510	4470	4470	4470	4470	0
480	20241016	110200	27866510	4470	4470	4470	4470	0
481	20241016	110100	27866510	4470	4470	4470	4470	0
482	20241016	110000	27866510	4470	4470	4470	4470	2
483	20241016	105900	27857570	4470	4455	4470	4455	344
484	20241016	105800	26324540	4470	4470	4470	4470	0
485	20241016	105700	26324540	4470	4470	4470	4470	0
486	20241016	105600	26324540	4470	4470	4470	4470	10
487	20241016	105500	26279840	4470	4460	4470	4460	31
488	20241016	105400	26141280	4475	4475	4475	4475	0
489	20241016	105300	26141280	4475	4475	4475	4475	0
490	20241016	105200	26141280	4475	4475	4475	4475	0
491	20241016	105100	26141280	4475	4475	4475	4475	0
492	20241016	105000	26141280	4475	4460	4475	4460	15
493	20241016	104900	26074365	4460	4475	4475	4460	451
494	20241016	104800	24062890	4475	4475	4475	4475	0
495	20241016	104700	24062890	4475	4475	4475	4475	0
496	20241016	104600	24062890	4475	4475	4475	4475	0
497	20241016	104500	24062890	4475	4475	4475	4475	0
498	20241016	104400	24062890	4475	4475	4475	4475	0
499	20241016	104300	24062890	4475	4475	4475	4475	0
500	20241016	104200	24062890	4475	4475	4475	4475	6
501	20241016	104100	24036040	4475	4475	4475	4475	0
502	20241016	104000	24036040	4475	4475	4475	4475	0
503	20241016	103900	24036040	4475	4475	4475	4475	0
504	20241016	103800	24036040	4475	4475	4475	4475	0
505	20241016	103700	24036040	4475	4475	4475	4475	0
506	20241016	103600	24036040	4475	4475	4475	4475	20
507	20241016	103500	23946540	4475	4475	4475	4475	0
508	20241016	103400	23946540	4475	4475	4475	4475	18
509	20241016	103300	23865990	4475	4475	4475	4475	0
510	20241016	103200	23865990	4475	4475	4475	4475	0
511	20241016	103100	23865990	4475	4475	4475	4475	2
512	20241016	103000	23857040	4460	4460	4460	4460	0
513	20241016	102900	23857040	4460	4465	4465	4460	227
514	20241016	102800	22843815	4470	4470	4470	4470	0
515	20241016	102700	22843815	4470	4470	4470	4470	0
516	20241016	102600	22843815	4470	4470	4470	4470	98
517	20241016	102500	22405755	4475	4475	4475	4475	0
518	20241016	102400	22405755	4475	4475	4475	4475	0
519	20241016	102300	22405755	4475	4475	4475	4475	1
520	20241016	102200	22401280	4475	4475	4475	4475	0
521	20241016	102100	22401280	4475	4475	4475	4475	55
522	20241016	102000	22155155	4475	4475	4475	4475	0
523	20241016	101900	22155155	4475	4475	4475	4475	0
524	20241016	101800	22155155	4475	4475	4475	4475	0
525	20241016	101700	22155155	4475	4475	4475	4475	0
526	20241016	101600	22155155	4475	4475	4475	4475	0
527	20241016	101500	22155155	4475	4475	4475	4475	0
528	20241016	101400	22155155	4475	4475	4475	4475	0
529	20241016	101300	22155155	4475	4475	4475	4475	0
530	20241016	101200	22155155	4475	4475	4475	4475	0
531	20241016	101100	22155155	4475	4475	4475	4475	59
532	20241016	101000	21891130	4475	4475	4475	4475	0
533	20241016	100900	21891130	4475	4475	4475	4475	10
534	20241016	100800	21846380	4475	4475	4475	4475	5
535	20241016	100700	21824005	4475	4475	4475	4475	15
536	20241016	100600	21756880	4475	4475	4475	4475	0
537	20241016	100500	21756880	4475	4475	4475	4475	2
538	20241016	100400	21747930	4475	4475	4475	4475	0
539	20241016	100300	21747930	4475	4475	4475	4475	6
540	20241016	100200	21721080	4485	4485	4485	4485	0
541	20241016	100100	21721080	4485	4485	4485	4485	2
542	20241016	100000	21712110	4485	4480	4485	4480	7
543	20241016	095900	21680745	4485	4485	4485	4485	0
544	20241016	095800	21680745	4485	4475	4485	4475	71
545	20241016	095700	21363010	4485	4485	4485	4485	0
546	20241016	095600	21363010	4485	4485	4485	4485	0
547	20241016	095500	21363010	4485	4485	4485	4485	0
548	20241016	095400	21363010	4485	4475	4485	4475	27
549	20241016	095300	21242175	4485	4485	4485	4485	0
550	20241016	095200	21242175	4485	4485	4485	4485	0
551	20241016	095100	21242175	4485	4485	4485	4485	0
552	20241016	095000	21242175	4485	4485	4485	4485	0
553	20241016	094900	21242175	4485	4485	4485	4485	0
554	20241016	094800	21242175	4485	4485	4485	4485	0
555	20241016	094700	21242175	4485	4485	4485	4485	0
556	20241016	094600	21242175	4485	4485	4485	4485	0
557	20241016	094500	21242175	4485	4485	4485	4485	0
558	20241016	094400	21242175	4485	4485	4485	4485	0
559	20241016	094300	21242175	4485	4485	4485	4485	0
560	20241016	094200	21242175	4485	4485	4485	4485	0
561	20241016	094100	21242175	4485	4485	4485	4485	0
562	20241016	094000	21242175	4485	4485	4485	4485	11
563	20241016	093900	21192840	4455	4455	4455	4455	0
564	20241016	093800	21192840	4455	4455	4455	4455	22
565	20241016	093700	21094830	4485	4485	4485	4485	0
566	20241016	093600	21094830	4485	4485	4485	4485	0
567	20241016	093500	21094830	4485	4485	4485	4485	2
568	20241016	093400	21085860	4485	4485	4485	4485	1
569	20241016	093300	21081375	4485	4475	4485	4475	3
570	20241016	093200	21067940	4475	4475	4475	4475	1
571	20241016	093100	21063465	4475	4475	4475	4475	1
572	20241016	093000	21058990	4475	4475	4475	4475	11
573	20241016	092900	21009765	4475	4475	4475	4475	0
574	20241016	092800	21009765	4475	4475	4475	4475	0
575	20241016	092700	21009765	4475	4475	4475	4475	1
576	20241016	092600	21005290	4475	4475	4475	4475	1
577	20241016	092500	21000815	4475	4450	4475	4445	426
578	20241016	092400	19106770	4485	4485	4485	4485	0
579	20241016	092300	19106770	4485	4485	4485	4485	0
580	20241016	092200	19106770	4485	4485	4485	4485	0
581	20241016	092100	19106770	4485	4485	4485	4485	2
582	20241016	092000	19097800	4485	4485	4485	4485	2
583	20241016	091900	19088830	4445	4460	4460	4445	300
584	20241016	091800	17754950	4485	4485	4485	4485	0
585	20241016	091700	17754950	4485	4485	4485	4485	1
586	20241016	091600	17750465	4460	4460	4460	4460	70
587	20241016	091500	17438265	4485	4485	4485	4485	0
588	20241016	091400	17438265	4485	4485	4485	4485	0
589	20241016	091300	17438265	4485	4485	4485	4485	0
590	20241016	091200	17438265	4485	4470	4485	4470	15
591	20241016	091100	17371155	4485	4485	4485	4485	1
592	20241016	091000	17366670	4485	4485	4485	4485	2
593	20241016	090900	17357700	4450	4455	4460	4450	219
594	20241016	090800	16382945	4490	4490	4490	4490	1
595	20241016	090700	16378455	4490	4490	4490	4490	0
596	20241016	090600	16378455	4490	4480	4490	4480	10
597	20241016	090500	16333605	4440	4440	4440	4440	0
598	20241016	090400	16333605	4440	4480	4480	4440	1001
599	20241016	090300	11849165	4485	4485	4485	4485	0
600	20241016	090200	11849165	4485	4485	4485	4485	1
601	20241016	090100	11844680	4440	4490	4490	4440	453
602	20241016	090000	9831630	4450	4445	4450	4445	1704