KissMeData/121440/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201900	256972480	4175	4175	4175	4175	762
3	20241015	201800	256972480	4175	4175	4175	4175	0
4	20241015	201700	256972480	4175	4175	4175	4175	0
5	20241015	201600	256972480	4175	4175	4175	4175	0
6	20241015	201500	256972480	4175	4175	4175	4175	0
7	20241015	201400	256972480	4175	4175	4175	4175	0
8	20241015	201300	256972480	4175	4175	4175	4175	0
9	20241015	201200	256972480	4175	4175	4175	4175	0
10	20241015	201100	256972480	4175	4175	4175	4175	0
11	20241015	201000	256972480	4175	4175	4175	4175	0
12	20241015	200900	256972480	4175	4175	4175	4175	0
13	20241015	200800	256972480	4175	4175	4175	4175	0
14	20241015	200700	256972480	4175	4175	4175	4175	0
15	20241015	200600	256972480	4175	4175	4175	4175	0
16	20241015	200500	256972480	4175	4175	4175	4175	0
17	20241015	200400	256972480	4175	4175	4175	4175	0
18	20241015	200300	256972480	4175	4175	4175	4175	0
19	20241015	200200	256972480	4175	4175	4175	4175	0
20	20241015	200100	256972480	4175	4175	4175	4175	0
21	20241015	200000	256972480	4175	4175	4175	4175	0
22	20241015	195900	256972480	4175	4175	4175	4175	0
23	20241015	195800	256972480	4175	4175	4175	4175	0
24	20241015	195700	256972480	4175	4175	4175	4175	0
25	20241015	195600	256972480	4175	4175	4175	4175	0
26	20241015	195500	256972480	4175	4175	4175	4175	0
27	20241015	195400	256972480	4175	4175	4175	4175	0
28	20241015	195300	256972480	4175	4175	4175	4175	0
29	20241015	195200	256972480	4175	4175	4175	4175	0
30	20241015	195100	256972480	4175	4175	4175	4175	0
31	20241015	195000	256972480	4175	4175	4175	4175	0
32	20241015	194900	256972480	4175	4175	4175	4175	762
33	20241015	194800	256972480	4175	4175	4175	4175	0
34	20241015	194700	256972480	4175	4175	4175	4175	0
35	20241015	194600	256972480	4175	4175	4175	4175	0
36	20241015	194500	256972480	4175	4175	4175	4175	0
37	20241015	194400	256972480	4175	4175	4175	4175	0
38	20241015	194300	256972480	4175	4175	4175	4175	0
39	20241015	194200	256972480	4175	4175	4175	4175	0
40	20241015	194100	256972480	4175	4175	4175	4175	0
41	20241015	194000	256972480	4175	4175	4175	4175	0
42	20241015	193900	256972480	4175	4175	4175	4175	0
43	20241015	193800	256972480	4175	4175	4175	4175	0
44	20241015	193700	256972480	4175	4175	4175	4175	0
45	20241015	193600	256972480	4175	4175	4175	4175	0
46	20241015	193500	256972480	4175	4175	4175	4175	0
47	20241015	193400	256972480	4175	4175	4175	4175	0
48	20241015	193300	256972480	4175	4175	4175	4175	0
49	20241015	193200	256972480	4175	4175	4175	4175	0
50	20241015	193100	256972480	4175	4175	4175	4175	0
51	20241015	193000	256972480	4175	4175	4175	4175	0
52	20241015	192900	256972480	4175	4175	4175	4175	0
53	20241015	192800	256972480	4175	4175	4175	4175	0
54	20241015	192700	256972480	4175	4175	4175	4175	0
55	20241015	192600	256972480	4175	4175	4175	4175	0
56	20241015	192500	256972480	4175	4175	4175	4175	0
57	20241015	192400	256972480	4175	4175	4175	4175	0
58	20241015	192300	256972480	4175	4175	4175	4175	0
59	20241015	192200	256972480	4175	4175	4175	4175	0
60	20241015	192100	256972480	4175	4175	4175	4175	0
61	20241015	192000	256972480	4175	4175	4175	4175	0
62	20241015	191900	256972480	4175	4175	4175	4175	762
63	20241015	191800	256972480	4175	4175	4175	4175	0
64	20241015	191700	256972480	4175	4175	4175	4175	0
65	20241015	191600	256972480	4175	4175	4175	4175	0
66	20241015	191500	256972480	4175	4175	4175	4175	0
67	20241015	191400	256972480	4175	4175	4175	4175	0
68	20241015	191300	256972480	4175	4175	4175	4175	0
69	20241015	191200	256972480	4175	4175	4175	4175	0
70	20241015	191100	256972480	4175	4175	4175	4175	0
71	20241015	191000	256972480	4175	4175	4175	4175	0
72	20241015	190900	256972480	4175	4175	4175	4175	0
73	20241015	190800	256972480	4175	4175	4175	4175	0
74	20241015	190700	256972480	4175	4175	4175	4175	0
75	20241015	190600	256972480	4175	4175	4175	4175	0
76	20241015	190500	256972480	4175	4175	4175	4175	0
77	20241015	190400	256972480	4175	4175	4175	4175	0
78	20241015	190300	256972480	4175	4175	4175	4175	0
79	20241015	190200	256972480	4175	4175	4175	4175	0
80	20241015	190100	256972480	4175	4175	4175	4175	0
81	20241015	190000	256972480	4175	4175	4175	4175	0
82	20241015	185900	256972480	4175	4175	4175	4175	0
83	20241015	185800	256972480	4175	4175	4175	4175	0
84	20241015	185700	256972480	4175	4175	4175	4175	0
85	20241015	185600	256972480	4175	4175	4175	4175	0
86	20241015	185500	256972480	4175	4175	4175	4175	0
87	20241015	185400	256972480	4175	4175	4175	4175	0
88	20241015	185300	256972480	4175	4175	4175	4175	0
89	20241015	185200	256972480	4175	4175	4175	4175	0
90	20241015	185100	256972480	4175	4175	4175	4175	0
91	20241015	185000	256972480	4175	4175	4175	4175	0
92	20241015	184900	256972480	4175	4175	4175	4175	762
93	20241015	184800	256972480	4175	4175	4175	4175	0
94	20241015	184700	256972480	4175	4175	4175	4175	0
95	20241015	184600	256972480	4175	4175	4175	4175	0
96	20241015	184500	256972480	4175	4175	4175	4175	0
97	20241015	184400	256972480	4175	4175	4175	4175	0
98	20241015	184300	256972480	4175	4175	4175	4175	0
99	20241015	184200	256972480	4175	4175	4175	4175	0
100	20241015	184100	256972480	4175	4175	4175	4175	0
101	20241015	184000	256972480	4175	4175	4175	4175	0
102	20241015	183900	256972480	4175	4175	4175	4175	0
103	20241015	183800	256972480	4175	4175	4175	4175	0
104	20241015	183700	256972480	4175	4175	4175	4175	0
105	20241015	183600	256972480	4175	4175	4175	4175	0
106	20241015	183500	256972480	4175	4175	4175	4175	0
107	20241015	183400	256972480	4175	4175	4175	4175	0
108	20241015	183300	256972480	4175	4175	4175	4175	0
109	20241015	183200	256972480	4175	4175	4175	4175	0
110	20241015	183100	256972480	4175	4175	4175	4175	0
111	20241015	183000	256972480	4175	4175	4175	4175	0
112	20241015	182900	256972480	4175	4175	4175	4175	0
113	20241015	182800	256972480	4175	4175	4175	4175	0
114	20241015	182700	256972480	4175	4175	4175	4175	0
115	20241015	182600	256972480	4175	4175	4175	4175	0
116	20241015	182500	256972480	4175	4175	4175	4175	0
117	20241015	182400	256972480	4175	4175	4175	4175	0
118	20241015	182300	256972480	4175	4175	4175	4175	0
119	20241015	182200	256972480	4175	4175	4175	4175	0
120	20241015	182100	256972480	4175	4175	4175	4175	0
121	20241015	182000	256972480	4175	4175	4175	4175	0
122	20241015	181900	256972480	4175	4175	4175	4175	762
123	20241015	181800	256972480	4175	4175	4175	4175	0
124	20241015	181700	256972480	4175	4175	4175	4175	0
125	20241015	181600	256972480	4175	4175	4175	4175	0
126	20241015	181500	256972480	4175	4175	4175	4175	0
127	20241015	181400	256972480	4175	4175	4175	4175	0
128	20241015	181300	256972480	4175	4175	4175	4175	0
129	20241015	181200	256972480	4175	4175	4175	4175	0
130	20241015	181100	256972480	4175	4175	4175	4175	0
131	20241015	181000	256972480	4175	4175	4175	4175	0
132	20241015	180900	256972480	4175	4175	4175	4175	0
133	20241015	180800	256972480	4175	4175	4175	4175	0
134	20241015	180700	256972480	4175	4175	4175	4175	0
135	20241015	180600	256972480	4175	4175	4175	4175	0
136	20241015	180500	256972480	4175	4175	4175	4175	0
137	20241015	180400	256972480	4175	4175	4175	4175	0
138	20241015	180300	256972480	4175	4175	4175	4175	0
139	20241015	180200	256972480	4175	4175	4175	4175	0
140	20241015	180100	256972480	4175	4175	4175	4175	0
141	20241015	180000	256972480	4175	4175	4175	4175	0
142	20241015	175900	256972480	4175	4175	4175	4175	0
143	20241015	175800	256972480	4175	4175	4175	4175	0
144	20241015	175700	256972480	4175	4175	4175	4175	0
145	20241015	175600	256972480	4175	4175	4175	4175	0
146	20241015	175500	256972480	4175	4175	4175	4175	0
147	20241015	175400	256972480	4175	4175	4175	4175	0
148	20241015	175300	256972480	4175	4175	4175	4175	0
149	20241015	175200	256972480	4175	4175	4175	4175	0
150	20241015	175100	256972480	4175	4175	4175	4175	0
151	20241015	175000	256972480	4175	4175	4175	4175	0
152	20241015	174900	256972480	4175	4175	4175	4175	762
153	20241015	174800	256972480	4175	4175	4175	4175	0
154	20241015	174700	256972480	4175	4175	4175	4175	0
155	20241015	174600	256972480	4175	4175	4175	4175	0
156	20241015	174500	256972480	4175	4175	4175	4175	0
157	20241015	174400	256972480	4175	4175	4175	4175	0
158	20241015	174300	256972480	4175	4175	4175	4175	0
159	20241015	174200	256972480	4175	4175	4175	4175	0
160	20241015	174100	256972480	4175	4175	4175	4175	0
161	20241015	174000	256972480	4175	4175	4175	4175	0
162	20241015	173900	256972480	4175	4175	4175	4175	0
163	20241015	173800	256972480	4175	4175	4175	4175	0
164	20241015	173700	256972480	4175	4175	4175	4175	0
165	20241015	173600	256972480	4175	4175	4175	4175	0
166	20241015	173500	256972480	4175	4175	4175	4175	0
167	20241015	173400	256972480	4175	4175	4175	4175	0
168	20241015	173300	256972480	4175	4175	4175	4175	0
169	20241015	173200	256972480	4175	4175	4175	4175	0
170	20241015	173100	256972480	4175	4175	4175	4175	0
171	20241015	173000	256972480	4175	4175	4175	4175	0
172	20241015	172900	256972480	4175	4175	4175	4175	0
173	20241015	172800	256972480	4175	4175	4175	4175	0
174	20241015	172700	256972480	4175	4175	4175	4175	0
175	20241015	172600	256972480	4175	4175	4175	4175	0
176	20241015	172500	256972480	4175	4175	4175	4175	0
177	20241015	172400	256972480	4175	4175	4175	4175	0
178	20241015	172300	256972480	4175	4175	4175	4175	0
179	20241015	172200	256972480	4175	4175	4175	4175	0
180	20241015	172100	256972480	4175	4175	4175	4175	0
181	20241015	172000	256972480	4175	4175	4175	4175	0
182	20241015	171900	256972480	4175	4175	4175	4175	762
183	20241015	171800	256972480	4175	4175	4175	4175	0
184	20241015	171700	256972480	4175	4175	4175	4175	0
185	20241015	171600	256972480	4175	4175	4175	4175	0
186	20241015	171500	256972480	4175	4175	4175	4175	0
187	20241015	171400	256972480	4175	4175	4175	4175	0
188	20241015	171300	256972480	4175	4175	4175	4175	0
189	20241015	171200	256972480	4175	4175	4175	4175	0
190	20241015	171100	256972480	4175	4175	4175	4175	0
191	20241015	171000	256972480	4175	4175	4175	4175	0
192	20241015	170900	256972480	4175	4175	4175	4175	0
193	20241015	170800	256972480	4175	4175	4175	4175	0
194	20241015	170700	256972480	4175	4175	4175	4175	0
195	20241015	170600	256972480	4175	4175	4175	4175	0
196	20241015	170500	256972480	4175	4175	4175	4175	0
197	20241015	170400	256972480	4175	4175	4175	4175	0
198	20241015	170300	256972480	4175	4175	4175	4175	0
199	20241015	170200	256972480	4175	4175	4175	4175	0
200	20241015	170100	256972480	4175	4175	4175	4175	0
201	20241015	170000	256972480	4175	4175	4175	4175	0
202	20241015	165900	256972480	4175	4175	4175	4175	0
203	20241015	165800	256972480	4175	4175	4175	4175	0
204	20241015	165700	256972480	4175	4175	4175	4175	0
205	20241015	165600	256972480	4175	4175	4175	4175	0
206	20241015	165500	256972480	4175	4175	4175	4175	0
207	20241015	165400	256972480	4175	4175	4175	4175	0
208	20241015	165300	256972480	4175	4175	4175	4175	0
209	20241015	165200	256972480	4175	4175	4175	4175	0
210	20241015	165100	256972480	4175	4175	4175	4175	0
211	20241015	165000	256972480	4175	4175	4175	4175	0
212	20241015	164900	256972480	4175	4175	4175	4175	762
213	20241015	164800	256972480	4175	4175	4175	4175	0
214	20241015	164700	256972480	4175	4175	4175	4175	0
215	20241015	164600	256972480	4175	4175	4175	4175	0
216	20241015	164500	256972480	4175	4175	4175	4175	0
217	20241015	164400	256972480	4175	4175	4175	4175	0
218	20241015	164300	256972480	4175	4175	4175	4175	0
219	20241015	164200	256972480	4175	4175	4175	4175	0
220	20241015	164100	256972480	4175	4175	4175	4175	0
221	20241015	164000	256972480	4175	4175	4175	4175	0
222	20241015	163900	256972480	4175	4175	4175	4175	0
223	20241015	163800	256972480	4175	4175	4175	4175	0
224	20241015	163700	256972480	4175	4175	4175	4175	0
225	20241015	163600	256972480	4175	4175	4175	4175	0
226	20241015	163500	256972480	4175	4175	4175	4175	0
227	20241015	163400	256972480	4175	4175	4175	4175	0
228	20241015	163300	256972480	4175	4175	4175	4175	0
229	20241015	163200	256972480	4175	4175	4175	4175	0
230	20241015	163100	256972480	4175	4175	4175	4175	0
231	20241015	163000	256972480	4175	4175	4175	4175	0
232	20241015	162900	256972480	4175	4175	4175	4175	0
233	20241015	162800	256972480	4175	4175	4175	4175	0
234	20241015	162700	256972480	4175	4175	4175	4175	0
235	20241015	162600	256972480	4175	4175	4175	4175	0
236	20241015	162500	256972480	4175	4175	4175	4175	0
237	20241015	162400	256972480	4175	4175	4175	4175	0
238	20241015	162300	256972480	4175	4175	4175	4175	0
239	20241015	162200	256972480	4175	4175	4175	4175	0
240	20241015	162100	256972480	4175	4175	4175	4175	0
241	20241015	162000	256972480	4175	4175	4175	4175	0
242	20241015	161900	256972480	4175	4175	4175	4175	762
243	20241015	161800	256972480	4175	4175	4175	4175	0
244	20241015	161700	256972480	4175	4175	4175	4175	0
245	20241015	161600	256972480	4175	4175	4175	4175	0
246	20241015	161500	256972480	4175	4175	4175	4175	0
247	20241015	161400	256972480	4175	4175	4175	4175	0
248	20241015	161300	256972480	4175	4175	4175	4175	0
249	20241015	161200	256972480	4175	4175	4175	4175	0
250	20241015	161100	256972480	4175	4175	4175	4175	0
251	20241015	161000	256972480	4175	4175	4175	4175	0
252	20241015	160900	256972480	4175	4175	4175	4175	0
253	20241015	160800	256972480	4175	4175	4175	4175	0
254	20241015	160700	256972480	4175	4175	4175	4175	0
255	20241015	160600	256972480	4175	4175	4175	4175	0
256	20241015	160500	256972480	4175	4175	4175	4175	0
257	20241015	160400	256972480	4175	4175	4175	4175	0
258	20241015	160300	256972480	4175	4175	4175	4175	0
259	20241015	160200	256972480	4175	4175	4175	4175	0
260	20241015	160100	256972480	4175	4175	4175	4175	0
261	20241015	160000	256972480	4175	4175	4175	4175	0
262	20241015	155900	256972480	4175	4175	4175	4175	0
263	20241015	155800	256972480	4175	4175	4175	4175	0
264	20241015	155700	256972480	4175	4175	4175	4175	0
265	20241015	155600	256972480	4175	4175	4175	4175	0
266	20241015	155500	256972480	4175	4175	4175	4175	0
267	20241015	155400	256972480	4175	4175	4175	4175	0
268	20241015	155300	256972480	4175	4175	4175	4175	0
269	20241015	155200	256972480	4175	4175	4175	4175	0
270	20241015	155100	256972480	4175	4175	4175	4175	0
271	20241015	155000	256972480	4175	4175	4175	4175	0
272	20241015	154900	256972480	4175	4175	4175	4175	762
273	20241015	154800	256972480	4175	4175	4175	4175	0
274	20241015	154700	256972480	4175	4175	4175	4175	0
275	20241015	154600	256972480	4175	4175	4175	4175	0
276	20241015	154500	256972480	4175	4175	4175	4175	0
277	20241015	154400	256972480	4175	4175	4175	4175	0
278	20241015	154300	256972480	4175	4175	4175	4175	0
279	20241015	154200	256972480	4175	4175	4175	4175	0
280	20241015	154100	256972480	4175	4175	4175	4175	0
281	20241015	154000	256972480	4175	4175	4175	4175	0
282	20241015	153900	256972480	4175	4175	4175	4175	0
283	20241015	153800	256972480	4175	4175	4175	4175	0
284	20241015	153700	256972480	4175	4175	4175	4175	0
285	20241015	153600	256972480	4175	4175	4175	4175	0
286	20241015	153500	256972480	4175	4175	4175	4175	0
287	20241015	153400	256972480	4175	4175	4175	4175	0
288	20241015	153300	256972480	4175	4175	4175	4175	0
289	20241015	153200	256972480	4175	4175	4175	4175	0
290	20241015	153100	256972480	4175	4175	4175	4175	0
291	20241015	153000	256972480	4175	4175	4175	4175	762
292	20241015	152900	253791130	4170	4170	4170	4170	0
293	20241015	152800	253791130	4170	4170	4170	4170	0
294	20241015	152700	253791130	4170	4170	4170	4170	0
295	20241015	152600	253791130	4170	4170	4170	4170	0
296	20241015	152500	253791130	4170	4170	4170	4170	0
297	20241015	152400	253791130	4170	4170	4170	4170	0
298	20241015	152300	253791130	4170	4170	4170	4170	0
299	20241015	152200	253791130	4170	4170	4170	4170	0
300	20241015	152100	253791130	4170	4170	4170	4170	0
301	20241015	152000	253791130	4170	4170	4170	4170	0
302	20241015	151900	253791130	4170	4165	4170	4160	578
303	20241015	151800	251383330	4165	4165	4165	4165	100
304	20241015	151700	250966830	4165	4165	4165	4165	0
305	20241015	151600	250966830	4165	4165	4165	4165	0
306	20241015	151500	250966830	4165	4165	4165	4165	0
307	20241015	151400	250966830	4165	4165	4165	4165	0
308	20241015	151300	250966830	4165	4165	4165	4165	0
309	20241015	151200	250966830	4165	4165	4165	4165	0
310	20241015	151100	250966830	4165	4165	4165	4165	0
311	20241015	151000	250966830	4165	4165	4165	4165	0
312	20241015	150900	250966830	4165	4165	4165	4165	0
313	20241015	150800	250966830	4165	4165	4165	4165	0
314	20241015	150700	250966830	4165	4165	4165	4165	193
315	20241015	150600	250162985	4175	4175	4175	4175	279
316	20241015	150500	248998160	4175	4175	4175	4175	0
317	20241015	150400	248998160	4175	4175	4175	4165	210
318	20241015	150300	248123440	4170	4170	4175	4170	11
319	20241015	150200	248077545	4170	4170	4175	4170	15
320	20241015	150100	248014960	4170	4170	4175	4170	8
321	20241015	150000	247981585	4175	4170	4175	4170	15
322	20241015	145900	247918995	4175	4175	4175	4170	11
323	20241015	145800	247873095	4170	4175	4175	4170	12
324	20241015	145700	247823025	4170	4170	4175	4170	14
325	20241015	145600	247764625	4170	4170	4170	4170	11
326	20241015	145500	247718755	4175	4175	4175	4175	0
327	20241015	145400	247718755	4175	4175	4175	4175	0
328	20241015	145300	247718755	4175	4170	4175	4170	3
329	20241015	145200	247706235	4175	4170	4175	4170	7
330	20241015	145100	247677030	4175	4175	4175	4160	1016
331	20241015	145000	243445585	4175	4175	4175	4175	486
332	20241015	144900	241416535	4170	4170	4170	4170	0
333	20241015	144800	241416535	4170	4170	4170	4170	0
334	20241015	144700	241416535	4170	4170	4170	4170	0
335	20241015	144600	241416535	4170	4170	4170	4170	0
336	20241015	144500	241416535	4170	4170	4170	4170	0
337	20241015	144400	241416535	4170	4170	4170	4170	0
338	20241015	144300	241416535	4170	4170	4170	4170	43
339	20241015	144200	241237225	4170	4170	4170	4170	186
340	20241015	144100	240461605	4170	4170	4170	4170	0
341	20241015	144000	240461605	4170	4170	4170	4170	308
342	20241015	143900	239177245	4170	4170	4170	4170	201
343	20241015	143800	238339075	4170	4170	4170	4170	306
344	20241015	143700	237063055	4170	4170	4170	4170	25
345	20241015	143600	236958805	4170	4170	4170	4165	351
346	20241015	143500	235495465	4170	4170	4170	4170	10
347	20241015	143400	235453765	4170	4170	4170	4170	157
348	20241015	143300	234799075	4170	4170	4170	4170	10
349	20241015	143200	234757375	4170	4170	4170	4170	176
350	20241015	143100	234023455	4170	4170	4170	4170	887
351	20241015	143000	230324665	4170	4170	4170	4170	0
352	20241015	142900	230324665	4170	4170	4170	4170	0
353	20241015	142800	230324665	4170	4170	4170	4170	0
354	20241015	142700	230324665	4170	4170	4170	4170	0
355	20241015	142600	230324665	4170	4170	4170	4170	0
356	20241015	142500	230324665	4170	4170	4170	4170	0
357	20241015	142400	230324665	4170	4170	4170	4170	189
358	20241015	142300	229536535	4170	4170	4170	4170	271
359	20241015	142200	228406465	4170	4170	4170	4170	2
360	20241015	142100	228398125	4170	4170	4170	4170	123
361	20241015	142000	227885215	4170	4170	4170	4170	2
362	20241015	141900	227876875	4165	4165	4170	4165	22
363	20241015	141800	227785235	4170	4170	4170	4170	544
364	20241015	141700	225516755	4170	4170	4170	4170	0
365	20241015	141600	225516755	4170	4170	4170	4170	0
366	20241015	141500	225516755	4170	4170	4170	4170	655
367	20241015	141400	222785405	4170	4170	4170	4170	0
368	20241015	141300	222785405	4170	4170	4170	4170	1538
369	20241015	141200	216371945	4170	4170	4170	4170	0
370	20241015	141100	216371945	4170	4170	4170	4170	0
371	20241015	141000	216371945	4170	4170	4170	4170	4
372	20241015	140900	216355265	4170	4170	4170	4170	0
373	20241015	140800	216355265	4170	4170	4170	4170	0
374	20241015	140700	216355265	4170	4170	4170	4170	0
375	20241015	140600	216355265	4170	4170	4170	4170	8
376	20241015	140500	216321905	4175	4170	4175	4170	496
377	20241015	140400	214251150	4170	4170	4170	4170	0
378	20241015	140300	214251150	4170	4175	4175	4170	1001
379	20241015	140200	210071980	4170	4175	4175	4170	1001
380	20241015	140100	205892810	4170	4170	4170	4170	0
381	20241015	140000	205892810	4170	4170	4170	4170	5
382	20241015	135900	205871960	4170	4170	4170	4170	3
383	20241015	135800	205859450	4175	4170	4175	4170	277
384	20241015	135700	204704350	4170	4170	4170	4170	243
385	20241015	135600	203691040	4170	4165	4170	4165	3
386	20241015	135500	203678535	4170	4165	4170	4165	388
387	20241015	135400	202062510	4165	4165	4165	4165	106
388	20241015	135300	201621020	4165	4165	4165	4165	5
389	20241015	135200	201600195	4165	4165	4165	4165	272
390	20241015	135100	200467315	4165	4165	4165	4165	0
391	20241015	135000	200467315	4165	4165	4165	4165	193
392	20241015	134900	199663470	4170	4165	4170	4165	281
393	20241015	134800	198493085	4165	4165	4165	4165	0
394	20241015	134700	198493085	4165	4165	4165	4165	191
395	20241015	134600	197697570	4165	4165	4165	4165	135
396	20241015	134500	197135295	4165	4165	4165	4165	0
397	20241015	134400	197135295	4165	4165	4165	4165	224
398	20241015	134300	196202335	4165	4165	4165	4165	5
399	20241015	134200	196181510	4165	4165	4165	4165	282
400	20241015	134100	195006980	4165	4165	4165	4165	205
401	20241015	134000	194153155	4165	4165	4165	4165	1
402	20241015	133900	194148990	4160	4165	4165	4160	237
403	20241015	133800	193162015	4160	4160	4165	4160	255
404	20241015	133700	192100130	4165	4165	4165	4165	0
405	20241015	133600	192100130	4165	4160	4165	4160	104
406	20241015	133500	191667485	4165	4155	4165	4155	4
407	20241015	133400	191650845	4165	4165	4165	4160	261
408	20241015	133300	190565055	4165	4165	4165	4165	263
409	20241015	133200	189469660	4165	4165	4165	4165	0
410	20241015	133100	189469660	4165	4165	4165	4165	169
411	20241015	133000	188765775	4165	4165	4165	4165	239
412	20241015	132900	187770340	4165	4165	4165	4165	0
413	20241015	132800	187770340	4165	4165	4165	4165	354
414	20241015	132700	186295930	4165	4165	4165	4165	0
415	20241015	132600	186295930	4165	4165	4165	4165	193
416	20241015	132500	185492085	4165	4165	4165	4165	106
417	20241015	132400	185050595	4165	4150	4165	4150	177
418	20241015	132300	184315635	4150	4150	4150	4150	0
419	20241015	132200	184315635	4150	4155	4155	4150	130
420	20241015	132100	183775490	4155	4155	4155	4155	0
421	20241015	132000	183775490	4155	4165	4165	4155	418
422	20241015	131900	182035805	4165	4165	4165	4165	0
423	20241015	131800	182035805	4165	4165	4165	4165	158
424	20241015	131700	181377735	4165	4165	4165	4160	1796
425	20241015	131600	173904000	4165	4165	4165	4165	2
426	20241015	131500	173895670	4160	4160	4160	4160	179
427	20241015	131400	173151030	4160	4160	4160	4160	0
428	20241015	131300	173151030	4160	4160	4160	4160	0
429	20241015	131200	173151030	4160	4160	4160	4160	0
430	20241015	131100	173151030	4160	4160	4160	4160	0
431	20241015	131000	173151030	4160	4160	4160	4160	0
432	20241015	130900	173151030	4160	4160	4160	4160	0
433	20241015	130800	173151030	4160	4165	4170	4160	4
434	20241015	130700	173134375	4165	4165	4170	4160	830
435	20241015	130600	169673305	4170	4160	4170	4160	151
436	20241015	130500	169045125	4160	4160	4160	4160	0
437	20241015	130400	169045125	4160	4160	4160	4160	692
438	20241015	130300	166166405	4160	4160	4160	4160	2
439	20241015	130200	166158085	4150	4150	4150	4150	0
440	20241015	130100	166158085	4150	4150	4150	4150	0
441	20241015	130000	166158085	4150	4150	4150	4150	0
442	20241015	125900	166158085	4150	4150	4150	4150	0
443	20241015	125800	166158085	4150	4155	4155	4150	14
444	20241015	125700	166099920	4150	4150	4150	4150	0
445	20241015	125600	166099920	4150	4150	4150	4150	1
446	20241015	125500	166095770	4155	4155	4155	4155	70
447	20241015	125400	165804920	4150	4150	4150	4150	0
448	20241015	125300	165804920	4150	4155	4155	4150	5
449	20241015	125200	165784150	4150	4150	4150	4150	500
450	20241015	125100	163709150	4150	4150	4150	4150	4
451	20241015	125000	163692550	4150	4150	4150	4150	0
452	20241015	124900	163692550	4150	4150	4150	4150	0
453	20241015	124800	163692550	4150	4150	4150	4150	0
454	20241015	124700	163692550	4150	4150	4150	4150	0
455	20241015	124600	163692550	4150	4150	4150	4150	155
456	20241015	124500	163049300	4150	4155	4155	4150	108
457	20241015	124400	162600580	4150	4150	4150	4150	1760
458	20241015	124300	155296580	4150	4150	4150	4150	25
459	20241015	124200	155192830	4150	4150	4150	4150	6
460	20241015	124100	155167930	4150	4150	4150	4150	0
461	20241015	124000	155167930	4150	4150	4150	4150	0
462	20241015	123900	155167930	4150	4150	4150	4150	0
463	20241015	123800	155167930	4150	4150	4150	4150	0
464	20241015	123700	155167930	4150	4150	4150	4150	0
465	20241015	123600	155167930	4150	4155	4160	4150	53
466	20241015	123500	154947715	4150	4150	4150	4150	0
467	20241015	123400	154947715	4150	4155	4160	4150	100
468	20241015	123300	154532215	4150	4150	4150	4150	0
469	20241015	123200	154532215	4150	4150	4150	4150	241
470	20241015	123100	153532065	4150	4150	4150	4150	0
471	20241015	123000	153532065	4150	4150	4150	4150	1
472	20241015	122900	153527915	4155	4150	4155	4150	51
473	20241015	122800	153316145	4150	4155	4155	4150	11
474	20241015	122700	153270490	4160	4150	4160	4150	313
475	20241015	122600	151969675	4150	4160	4160	4140	766
476	20241015	122500	148790865	4160	4160	4160	4160	0
477	20241015	122400	148790865	4160	4155	4160	4155	279
478	20241015	122300	147631605	4155	4155	4155	4155	2
479	20241015	122200	147623295	4160	4155	4160	4155	235
480	20241015	122100	146646860	4160	4155	4160	4155	132
481	20241015	122000	146098390	4155	4155	4155	4155	0
482	20241015	121900	146098390	4155	4155	4155	4155	281
483	20241015	121800	144930835	4155	4155	4155	4150	1246
484	20241015	121700	139758920	4155	4160	4160	4155	3458
485	20241015	121600	125378405	4170	4165	4170	4165	176
486	20241015	121500	124644670	4160	4160	4160	4160	8
487	20241015	121400	124611390	4170	4160	4170	4160	249
488	20241015	121300	123573385	4170	4170	4170	4170	271
489	20241015	121200	122443315	4170	4170	4170	4170	0
490	20241015	121100	122443315	4170	4170	4170	4170	231
491	20241015	121000	121480045	4165	4165	4165	4165	164
492	20241015	120900	120796985	4165	4170	4175	4165	206
493	20241015	120800	119937285	4175	4175	4175	4175	0
494	20241015	120700	119937285	4175	4170	4175	4170	61
495	20241015	120600	119682615	4175	4165	4175	4165	21
496	20241015	120500	119595125	4160	4160	4160	4160	0
497	20241015	120400	119595125	4160	4160	4160	4160	315
498	20241015	120300	118284725	4160	4160	4160	4160	96
499	20241015	120200	117885365	4160	4160	4160	4160	0
500	20241015	120100	117885365	4160	4160	4160	4160	129
501	20241015	120000	117348725	4160	4160	4160	4160	5
502	20241015	115900	117327925	4155	4160	4160	4155	306
503	20241015	115800	116055810	4160	4160	4160	4160	0
504	20241015	115700	116055810	4160	4160	4160	4160	86
505	20241015	115600	115698050	4160	4165	4165	4160	2081
506	20241015	115500	107031880	4165	4170	4175	4165	238
507	20241015	115400	106039235	4170	4170	4170	4170	89
508	20241015	115300	105668105	4175	4175	4175	4175	89
509	20241015	115200	105296530	4175	4175	4175	4175	0
510	20241015	115100	105296530	4175	4175	4175	4175	114
511	20241015	115000	104820580	4175	4175	4175	4175	366
512	20241015	114900	103292530	4175	4170	4175	4170	276
513	20241015	114800	102140750	4170	4175	4175	4170	286
514	20241015	114700	100948120	4170	4170	4170	4170	1
515	20241015	114600	100943950	4175	4175	4175	4175	107
516	20241015	114500	100497225	4175	4175	4175	4175	0
517	20241015	114400	100497225	4175	4175	4175	4175	62
518	20241015	114300	100238375	4175	4175	4175	4175	8
519	20241015	114200	100204975	4175	4175	4175	4175	79
520	20241015	114100	99875150	4175	4175	4175	4175	0
521	20241015	114000	99875150	4175	4175	4175	4175	128
522	20241015	113900	99340750	4175	4175	4175	4175	5
523	20241015	113800	99319875	4175	4175	4175	4175	124
524	20241015	113700	98802175	4175	4175	4175	4175	0
525	20241015	113600	98802175	4175	4175	4175	4175	87
526	20241015	113500	98438950	4175	4170	4175	4170	40
527	20241015	113400	98272145	4175	4175	4175	4175	119
528	20241015	113300	97775320	4175	4175	4175	4175	0
529	20241015	113200	97775320	4175	4175	4175	4175	145
530	20241015	113100	97169945	4175	4175	4175	4175	2
531	20241015	113000	97161595	4175	4175	4175	4175	185
532	20241015	112900	96389220	4180	4175	4180	4175	147
533	20241015	112800	95775490	4175	4175	4175	4175	163
534	20241015	112700	95094965	4175	4175	4175	4175	9
535	20241015	112600	95057390	4175	4175	4175	4175	62
536	20241015	112500	94798540	4175	4175	4175	4175	55
537	20241015	112400	94568915	4175	4175	4175	4175	503
538	20241015	112300	92468890	4180	4180	4180	4180	547
539	20241015	112200	90182430	4180	4180	4180	4180	0
540	20241015	112100	90182430	4180	4180	4180	4180	123
541	20241015	112000	89668290	4180	4180	4180	4180	0
542	20241015	111900	89668290	4180	4180	4180	4180	118
543	20241015	111800	89175050	4175	4175	4175	4175	762
544	20241015	111700	85993700	4170	4170	4170	4170	22
545	20241015	111600	85901960	4170	4165	4170	4165	13
546	20241015	111500	85847755	4175	4170	4175	4170	129
547	20241015	111400	85309810	4170	4170	4175	4170	302
548	20241015	111300	84050460	4175	4175	4175	4175	209
549	20241015	111200	83177885	4180	4175	4180	4175	798
550	20241015	111100	79846200	4180	4180	4180	4180	74
551	20241015	111000	79536880	4180	4175	4180	4175	8
552	20241015	110900	79503475	4180	4180	4180	4180	134
553	20241015	110800	78943355	4180	4180	4180	4180	19
554	20241015	110700	78863935	4180	4180	4180	4180	86
555	20241015	110600	78504455	4180	4180	4180	4180	0
556	20241015	110500	78504455	4180	4180	4180	4180	95
557	20241015	110400	78107355	4180	4175	4180	4175	68
558	20241015	110300	77823445	4175	4175	4175	4175	300
559	20241015	110200	76570945	4175	4175	4175	4175	57
560	20241015	110100	76332970	4175	4170	4175	4170	3
561	20241015	110000	76320450	4175	4170	4175	4170	135
562	20241015	105900	75757450	4170	4170	4170	4170	0
563	20241015	105800	75757450	4170	4170	4170	4170	133
564	20241015	105700	75202840	4170	4170	4170	4170	0
565	20241015	105600	75202840	4170	4170	4170	4170	76
566	20241015	105500	74885920	4170	4170	4170	4170	0
567	20241015	105400	74885920	4170	4170	4170	4170	66
568	20241015	105300	74610700	4170	4170	4170	4170	0
569	20241015	105200	74610700	4170	4170	4170	4170	60
570	20241015	105100	74360500	4170	4170	4170	4170	0
571	20241015	105000	74360500	4170	4170	4170	4170	137
572	20241015	104900	73789210	4170	4170	4170	4170	0
573	20241015	104800	73789210	4170	4170	4170	4170	52
574	20241015	104700	73572370	4170	4170	4170	4170	0
575	20241015	104600	73572370	4170	4170	4170	4170	125
576	20241015	104500	73051120	4170	4170	4170	4170	90
577	20241015	104400	72675820	4170	4170	4170	4170	2
578	20241015	104300	72667480	4170	4170	4170	4170	138
579	20241015	104200	72092020	4170	4170	4170	4170	0
580	20241015	104100	72092020	4170	4170	4170	4170	58
581	20241015	104000	71850160	4170	4170	4170	4170	0
582	20241015	103900	71850160	4170	4165	4170	4165	151
583	20241015	103800	71220545	4165	4165	4165	4165	0
584	20241015	103700	71220545	4165	4165	4165	4165	121
585	20241015	103600	70716580	4165	4165	4165	4165	0
586	20241015	103500	70716580	4165	4170	4170	4165	130
587	20241015	103400	70174520	4175	4175	4175	4175	0
588	20241015	103300	70174520	4175	4165	4175	4165	736
589	20241015	103200	67105600	4170	4170	4170	4170	0
590	20241015	103100	67105600	4170	4160	4170	4160	129
591	20241015	103000	66568300	4165	4165	4165	4165	0
592	20241015	102900	66568300	4165	4160	4165	4160	121
593	20241015	102800	66064930	4160	4160	4160	4160	0
594	20241015	102700	66064930	4160	4160	4160	4160	96
595	20241015	102600	65665570	4160	4160	4160	4160	96
596	20241015	102500	65266210	4160	4160	4160	4160	0
597	20241015	102400	65266210	4160	4160	4160	4160	59
598	20241015	102300	65020770	4160	4160	4160	4160	568
599	20241015	102200	62657890	4160	4160	4160	4160	0
600	20241015	102100	62657890	4160	4160	4160	4160	0
601	20241015	102000	62657890	4160	4160	4160	4160	0
602	20241015	101900	62657890	4160	4160	4160	4160	0
603	20241015	101800	62657890	4160	4160	4160	4160	0
604	20241015	101700	62657890	4160	4160	4160	4160	2
605	20241015	101600	62649570	4165	4160	4165	4160	24
606	20241015	101500	62549720	4155	4155	4155	4155	0
607	20241015	101400	62549720	4155	4155	4155	4155	0
608	20241015	101300	62549720	4155	4155	4155	4155	0
609	20241015	101200	62549720	4155	4155	4155	4155	1
610	20241015	101100	62545565	4155	4155	4160	4155	12
611	20241015	101000	62495690	4165	4150	4165	4150	78
612	20241015	100900	62171960	4165	4165	4165	4165	309
613	20241015	100800	60884975	4170	4170	4170	4170	213
614	20241015	100700	59996765	4170	4170	4170	4170	144
615	20241015	100600	59396285	4170	4170	4170	4170	10
616	20241015	100500	59354585	4170	4165	4170	4165	92
617	20241015	100400	58971380	4160	4165	4165	4160	6
618	20241015	100300	58946395	4160	4160	4160	4160	87
619	20241015	100200	58584475	4160	4150	4160	4150	7
620	20241015	100100	58555385	4150	4150	4155	4150	1105
621	20241015	100000	53969620	4145	4145	4145	4145	0
622	20241015	095900	53969620	4145	4145	4145	4145	0
623	20241015	095800	53969620	4145	4145	4145	4145	0
624	20241015	095700	53969620	4145	4145	4145	4145	88
625	20241015	095600	53604860	4140	4140	4140	4140	6
626	20241015	095500	53580020	4145	4145	4145	4145	354
627	20241015	095400	52112690	4145	4145	4145	4145	5
628	20241015	095300	52091965	4140	4140	4140	4140	85
629	20241015	095200	51740065	4140	4140	4140	4140	5
630	20241015	095100	51719365	4135	4135	4135	4135	10
631	20241015	095000	51678015	4135	4135	4135	4135	0
632	20241015	094900	51678015	4135	4135	4135	4135	281
633	20241015	094800	50516080	4130	4130	4130	4130	0
634	20241015	094700	50516080	4130	4140	4140	4130	337
635	20241015	094600	49123435	4135	4140	4140	4135	113
636	20241015	094500	48655640	4140	4140	4140	4140	0
637	20241015	094400	48655640	4140	4140	4140	4140	5
638	20241015	094300	48634940	4135	4135	4135	4135	0
639	20241015	094200	48634940	4135	4135	4135	4135	126
640	20241015	094100	48113930	4135	4135	4135	4130	20
641	20241015	094000	48031250	4135	4130	4135	4130	166
642	20241015	093900	47345140	4135	4135	4135	4135	5
643	20241015	093800	47324465	4130	4135	4135	4130	645
644	20241015	093700	44657790	4140	4140	4140	4140	1
645	20241015	093600	44653650	4140	4140	4145	4140	56
646	20241015	093500	44421655	4145	4135	4145	4135	155
647	20241015	093400	43780690	4140	4140	4150	4135	2014
648	20241015	093300	35446620	4145	4160	4160	4145	4210
649	20241015	093200	17981685	4165	4165	4165	4160	420
650	20241015	093100	16232660	4170	4175	4175	4170	3
651	20241015	093000	16220145	4170	4170	4175	4170	117
652	20241015	092900	15732245	4165	4170	4170	4165	498
653	20241015	092800	13658050	4165	4165	4165	4165	188
654	20241015	092700	12875030	4180	4175	4180	4165	230
655	20241015	092600	11915675	4175	4175	4175	4175	0
656	20241015	092500	11915675	4175	4175	4175	4175	143
657	20241015	092400	11318650	4175	4175	4175	4175	0
658	20241015	092300	11318650	4175	4170	4180	4170	50
659	20241015	092200	11110100	4170	4170	4170	4170	0
660	20241015	092100	11110100	4170	4170	4170	4170	142
661	20241015	092000	10517960	4170	4170	4170	4170	0
662	20241015	091900	10517960	4170	4175	4180	4165	539
663	20241015	091800	8267765	4170	4170	4175	4170	6
664	20241015	091700	8242740	4170	4170	4170	4170	123
665	20241015	091600	7729830	4170	4170	4170	4170	0
666	20241015	091500	7729830	4170	4160	4170	4160	4
667	20241015	091400	7713165	4160	4160	4160	4160	30
668	20241015	091300	7588365	4160	4175	4175	4155	183
669	20241015	091200	6825430	4175	4170	4175	4170	160
670	20241015	091100	6158180	4170	4170	4170	4170	45
671	20241015	091000	5970530	4170	4170	4170	4170	95
672	20241015	090900	5574380	4170	4175	4175	4170	23
673	20241015	090800	5478460	4180	4200	4200	4180	218
674	20241015	090700	4563290	4200	4200	4200	4200	0
675	20241015	090600	4563290	4200	4190	4200	4190	216
676	20241015	090500	3658235	4190	4190	4190	4190	1
677	20241015	090400	3654045	4180	4185	4185	4180	209
678	20241015	090300	2779670	4185	4185	4185	4185	0
679	20241015	090200	2779670	4185	4175	4185	4175	2
680	20241015	090100	2771310	4180	4180	4180	4180	198
681	20241015	090000	1943670	4180	4160	4180	4160	467