KissMeData/121440/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201800	173362030	4065	4065	4065	4065	1333
3	20241017	201700	173362030	4065	4065	4065	4065	0
4	20241017	201600	173362030	4065	4065	4065	4065	0
5	20241017	201500	173362030	4065	4065	4065	4065	0
6	20241017	201400	173362030	4065	4065	4065	4065	0
7	20241017	201300	173362030	4065	4065	4065	4065	0
8	20241017	201200	173362030	4065	4065	4065	4065	0
9	20241017	201100	173362030	4065	4065	4065	4065	0
10	20241017	201000	173362030	4065	4065	4065	4065	0
11	20241017	200900	173362030	4065	4065	4065	4065	0
12	20241017	200800	173362030	4065	4065	4065	4065	0
13	20241017	200700	173362030	4065	4065	4065	4065	0
14	20241017	200600	173362030	4065	4065	4065	4065	0
15	20241017	200500	173362030	4065	4065	4065	4065	0
16	20241017	200400	173362030	4065	4065	4065	4065	0
17	20241017	200300	173362030	4065	4065	4065	4065	0
18	20241017	200200	173362030	4065	4065	4065	4065	0
19	20241017	200100	173362030	4065	4065	4065	4065	0
20	20241017	200000	173362030	4065	4065	4065	4065	0
21	20241017	195900	173362030	4065	4065	4065	4065	0
22	20241017	195800	173362030	4065	4065	4065	4065	0
23	20241017	195700	173362030	4065	4065	4065	4065	0
24	20241017	195600	173362030	4065	4065	4065	4065	0
25	20241017	195500	173362030	4065	4065	4065	4065	0
26	20241017	195400	173362030	4065	4065	4065	4065	0
27	20241017	195300	173362030	4065	4065	4065	4065	0
28	20241017	195200	173362030	4065	4065	4065	4065	0
29	20241017	195100	173362030	4065	4065	4065	4065	0
30	20241017	195000	173362030	4065	4065	4065	4065	0
31	20241017	194900	173362030	4065	4065	4065	4065	0
32	20241017	194800	173362030	4065	4065	4065	4065	1333
33	20241017	194700	173362030	4065	4065	4065	4065	0
34	20241017	194600	173362030	4065	4065	4065	4065	0
35	20241017	194500	173362030	4065	4065	4065	4065	0
36	20241017	194400	173362030	4065	4065	4065	4065	0
37	20241017	194300	173362030	4065	4065	4065	4065	0
38	20241017	194200	173362030	4065	4065	4065	4065	0
39	20241017	194100	173362030	4065	4065	4065	4065	0
40	20241017	194000	173362030	4065	4065	4065	4065	0
41	20241017	193900	173362030	4065	4065	4065	4065	0
42	20241017	193800	173362030	4065	4065	4065	4065	0
43	20241017	193700	173362030	4065	4065	4065	4065	0
44	20241017	193600	173362030	4065	4065	4065	4065	0
45	20241017	193500	173362030	4065	4065	4065	4065	0
46	20241017	193400	173362030	4065	4065	4065	4065	0
47	20241017	193300	173362030	4065	4065	4065	4065	0
48	20241017	193200	173362030	4065	4065	4065	4065	0
49	20241017	193100	173362030	4065	4065	4065	4065	0
50	20241017	193000	173362030	4065	4065	4065	4065	0
51	20241017	192900	173362030	4065	4065	4065	4065	0
52	20241017	192800	173362030	4065	4065	4065	4065	0
53	20241017	192700	173362030	4065	4065	4065	4065	0
54	20241017	192600	173362030	4065	4065	4065	4065	0
55	20241017	192500	173362030	4065	4065	4065	4065	0
56	20241017	192400	173362030	4065	4065	4065	4065	0
57	20241017	192300	173362030	4065	4065	4065	4065	0
58	20241017	192200	173362030	4065	4065	4065	4065	0
59	20241017	192100	173362030	4065	4065	4065	4065	0
60	20241017	192000	173362030	4065	4065	4065	4065	0
61	20241017	191900	173362030	4065	4065	4065	4065	0
62	20241017	191800	173362030	4065	4065	4065	4065	1333
63	20241017	191700	173362030	4065	4065	4065	4065	0
64	20241017	191600	173362030	4065	4065	4065	4065	0
65	20241017	191500	173362030	4065	4065	4065	4065	0
66	20241017	191400	173362030	4065	4065	4065	4065	0
67	20241017	191300	173362030	4065	4065	4065	4065	0
68	20241017	191200	173362030	4065	4065	4065	4065	0
69	20241017	191100	173362030	4065	4065	4065	4065	0
70	20241017	191000	173362030	4065	4065	4065	4065	0
71	20241017	190900	173362030	4065	4065	4065	4065	0
72	20241017	190800	173362030	4065	4065	4065	4065	0
73	20241017	190700	173362030	4065	4065	4065	4065	0
74	20241017	190600	173362030	4065	4065	4065	4065	0
75	20241017	190500	173362030	4065	4065	4065	4065	0
76	20241017	190400	173362030	4065	4065	4065	4065	0
77	20241017	190300	173362030	4065	4065	4065	4065	0
78	20241017	190200	173362030	4065	4065	4065	4065	0
79	20241017	190100	173362030	4065	4065	4065	4065	0
80	20241017	190000	173362030	4065	4065	4065	4065	0
81	20241017	185900	173362030	4065	4065	4065	4065	0
82	20241017	185800	173362030	4065	4065	4065	4065	0
83	20241017	185700	173362030	4065	4065	4065	4065	0
84	20241017	185600	173362030	4065	4065	4065	4065	0
85	20241017	185500	173362030	4065	4065	4065	4065	0
86	20241017	185400	173362030	4065	4065	4065	4065	0
87	20241017	185300	173362030	4065	4065	4065	4065	0
88	20241017	185200	173362030	4065	4065	4065	4065	0
89	20241017	185100	173362030	4065	4065	4065	4065	0
90	20241017	185000	173362030	4065	4065	4065	4065	0
91	20241017	184900	173362030	4065	4065	4065	4065	0
92	20241017	184800	173362030	4065	4065	4065	4065	1333
93	20241017	184700	173362030	4065	4065	4065	4065	0
94	20241017	184600	173362030	4065	4065	4065	4065	0
95	20241017	184500	173362030	4065	4065	4065	4065	0
96	20241017	184400	173362030	4065	4065	4065	4065	0
97	20241017	184300	173362030	4065	4065	4065	4065	0
98	20241017	184200	173362030	4065	4065	4065	4065	0
99	20241017	184100	173362030	4065	4065	4065	4065	0
100	20241017	184000	173362030	4065	4065	4065	4065	0
101	20241017	183900	173362030	4065	4065	4065	4065	0
102	20241017	183800	173362030	4065	4065	4065	4065	0
103	20241017	183700	173362030	4065	4065	4065	4065	0
104	20241017	183600	173362030	4065	4065	4065	4065	0
105	20241017	183500	173362030	4065	4065	4065	4065	0
106	20241017	183400	173362030	4065	4065	4065	4065	0
107	20241017	183300	173362030	4065	4065	4065	4065	0
108	20241017	183200	173362030	4065	4065	4065	4065	0
109	20241017	183100	173362030	4065	4065	4065	4065	0
110	20241017	183000	173362030	4065	4065	4065	4065	0
111	20241017	182900	173362030	4065	4065	4065	4065	0
112	20241017	182800	173362030	4065	4065	4065	4065	0
113	20241017	182700	173362030	4065	4065	4065	4065	0
114	20241017	182600	173362030	4065	4065	4065	4065	0
115	20241017	182500	173362030	4065	4065	4065	4065	0
116	20241017	182400	173362030	4065	4065	4065	4065	0
117	20241017	182300	173362030	4065	4065	4065	4065	0
118	20241017	182200	173362030	4065	4065	4065	4065	0
119	20241017	182100	173362030	4065	4065	4065	4065	0
120	20241017	182000	173362030	4065	4065	4065	4065	0
121	20241017	181900	173362030	4065	4065	4065	4065	0
122	20241017	181800	173362030	4065	4065	4065	4065	1333
123	20241017	181700	173362030	4065	4065	4065	4065	0
124	20241017	181600	173362030	4065	4065	4065	4065	0
125	20241017	181500	173362030	4065	4065	4065	4065	0
126	20241017	181400	173362030	4065	4065	4065	4065	0
127	20241017	181300	173362030	4065	4065	4065	4065	0
128	20241017	181200	173362030	4065	4065	4065	4065	0
129	20241017	181100	173362030	4065	4065	4065	4065	0
130	20241017	181000	173362030	4065	4065	4065	4065	0
131	20241017	180900	173362030	4065	4065	4065	4065	0
132	20241017	180800	173362030	4065	4065	4065	4065	0
133	20241017	180700	173362030	4065	4065	4065	4065	0
134	20241017	180600	173362030	4065	4065	4065	4065	0
135	20241017	180500	173362030	4065	4065	4065	4065	0
136	20241017	180400	173362030	4065	4065	4065	4065	0
137	20241017	180300	173362030	4065	4065	4065	4065	0
138	20241017	180200	173362030	4065	4065	4065	4065	0
139	20241017	180100	173362030	4065	4065	4065	4065	0
140	20241017	180000	173362030	4065	4065	4065	4065	0
141	20241017	175900	173362030	4065	4065	4065	4065	0
142	20241017	175800	173362030	4065	4065	4065	4065	0
143	20241017	175700	173362030	4065	4065	4065	4065	0
144	20241017	175600	173362030	4065	4065	4065	4065	0
145	20241017	175500	173362030	4065	4065	4065	4065	0
146	20241017	175400	173362030	4065	4065	4065	4065	0
147	20241017	175300	173362030	4065	4065	4065	4065	0
148	20241017	175200	173362030	4065	4065	4065	4065	0
149	20241017	175100	173362030	4065	4065	4065	4065	0
150	20241017	175000	173362030	4065	4065	4065	4065	0
151	20241017	174900	173362030	4065	4065	4065	4065	0
152	20241017	174800	173362030	4065	4065	4065	4065	1333
153	20241017	174700	173362030	4065	4065	4065	4065	0
154	20241017	174600	173362030	4065	4065	4065	4065	0
155	20241017	174500	173362030	4065	4065	4065	4065	0
156	20241017	174400	173362030	4065	4065	4065	4065	0
157	20241017	174300	173362030	4065	4065	4065	4065	0
158	20241017	174200	173362030	4065	4065	4065	4065	0
159	20241017	174100	173362030	4065	4065	4065	4065	0
160	20241017	174000	173362030	4065	4065	4065	4065	0
161	20241017	173900	173362030	4065	4065	4065	4065	0
162	20241017	173800	173362030	4065	4065	4065	4065	0
163	20241017	173700	173362030	4065	4065	4065	4065	0
164	20241017	173600	173362030	4065	4065	4065	4065	0
165	20241017	173500	173362030	4065	4065	4065	4065	0
166	20241017	173400	173362030	4065	4065	4065	4065	0
167	20241017	173300	173362030	4065	4065	4065	4065	0
168	20241017	173200	173362030	4065	4065	4065	4065	0
169	20241017	173100	173362030	4065	4065	4065	4065	0
170	20241017	173000	173362030	4065	4065	4065	4065	0
171	20241017	172900	173362030	4065	4065	4065	4065	0
172	20241017	172800	173362030	4065	4065	4065	4065	0
173	20241017	172700	173362030	4065	4065	4065	4065	0
174	20241017	172600	173362030	4065	4065	4065	4065	0
175	20241017	172500	173362030	4065	4065	4065	4065	0
176	20241017	172400	173362030	4065	4065	4065	4065	0
177	20241017	172300	173362030	4065	4065	4065	4065	0
178	20241017	172200	173362030	4065	4065	4065	4065	0
179	20241017	172100	173362030	4065	4065	4065	4065	0
180	20241017	172000	173362030	4065	4065	4065	4065	0
181	20241017	171900	173362030	4065	4065	4065	4065	0
182	20241017	171800	173362030	4065	4065	4065	4065	1333
183	20241017	171700	173362030	4065	4065	4065	4065	0
184	20241017	171600	173362030	4065	4065	4065	4065	0
185	20241017	171500	173362030	4065	4065	4065	4065	0
186	20241017	171400	173362030	4065	4065	4065	4065	0
187	20241017	171300	173362030	4065	4065	4065	4065	0
188	20241017	171200	173362030	4065	4065	4065	4065	0
189	20241017	171100	173362030	4065	4065	4065	4065	0
190	20241017	171000	173362030	4065	4065	4065	4065	0
191	20241017	170900	173362030	4065	4065	4065	4065	0
192	20241017	170800	173362030	4065	4065	4065	4065	0
193	20241017	170700	173362030	4065	4065	4065	4065	0
194	20241017	170600	173362030	4065	4065	4065	4065	0
195	20241017	170500	173362030	4065	4065	4065	4065	0
196	20241017	170400	173362030	4065	4065	4065	4065	0
197	20241017	170300	173362030	4065	4065	4065	4065	0
198	20241017	170200	173362030	4065	4065	4065	4065	0
199	20241017	170100	173362030	4065	4065	4065	4065	0
200	20241017	170000	173362030	4065	4065	4065	4065	0
201	20241017	165900	173362030	4065	4065	4065	4065	0
202	20241017	165800	173362030	4065	4065	4065	4065	0
203	20241017	165700	173362030	4065	4065	4065	4065	0
204	20241017	165600	173362030	4065	4065	4065	4065	0
205	20241017	165500	173362030	4065	4065	4065	4065	0
206	20241017	165400	173362030	4065	4065	4065	4065	0
207	20241017	165300	173362030	4065	4065	4065	4065	0
208	20241017	165200	173362030	4065	4065	4065	4065	0
209	20241017	165100	173362030	4065	4065	4065	4065	0
210	20241017	165000	173362030	4065	4065	4065	4065	0
211	20241017	164900	173362030	4065	4065	4065	4065	0
212	20241017	164800	173362030	4065	4065	4065	4065	1333
213	20241017	164700	173362030	4065	4065	4065	4065	0
214	20241017	164600	173362030	4065	4065	4065	4065	0
215	20241017	164500	173362030	4065	4065	4065	4065	0
216	20241017	164400	173362030	4065	4065	4065	4065	0
217	20241017	164300	173362030	4065	4065	4065	4065	0
218	20241017	164200	173362030	4065	4065	4065	4065	0
219	20241017	164100	173362030	4065	4065	4065	4065	0
220	20241017	164000	173362030	4065	4065	4065	4065	0
221	20241017	163900	173362030	4065	4065	4065	4065	0
222	20241017	163800	173362030	4065	4065	4065	4065	0
223	20241017	163700	173362030	4065	4065	4065	4065	0
224	20241017	163600	173362030	4065	4065	4065	4065	0
225	20241017	163500	173362030	4065	4065	4065	4065	0
226	20241017	163400	173362030	4065	4065	4065	4065	0
227	20241017	163300	173362030	4065	4065	4065	4065	0
228	20241017	163200	173362030	4065	4065	4065	4065	0
229	20241017	163100	173362030	4065	4065	4065	4065	0
230	20241017	163000	173362030	4065	4065	4065	4065	0
231	20241017	162900	173362030	4065	4065	4065	4065	0
232	20241017	162800	173362030	4065	4065	4065	4065	0
233	20241017	162700	173362030	4065	4065	4065	4065	0
234	20241017	162600	173362030	4065	4065	4065	4065	0
235	20241017	162500	173362030	4065	4065	4065	4065	0
236	20241017	162400	173362030	4065	4065	4065	4065	0
237	20241017	162300	173362030	4065	4065	4065	4065	0
238	20241017	162200	173362030	4065	4065	4065	4065	0
239	20241017	162100	173362030	4065	4065	4065	4065	0
240	20241017	162000	173362030	4065	4065	4065	4065	0
241	20241017	161900	173362030	4065	4065	4065	4065	0
242	20241017	161800	173362030	4065	4065	4065	4065	1333
243	20241017	161700	173362030	4065	4065	4065	4065	0
244	20241017	161600	173362030	4065	4065	4065	4065	0
245	20241017	161500	173362030	4065	4065	4065	4065	0
246	20241017	161400	173362030	4065	4065	4065	4065	0
247	20241017	161300	173362030	4065	4065	4065	4065	0
248	20241017	161200	173362030	4065	4065	4065	4065	0
249	20241017	161100	173362030	4065	4065	4065	4065	0
250	20241017	161000	173362030	4065	4065	4065	4065	0
251	20241017	160900	173362030	4065	4065	4065	4065	0
252	20241017	160800	173362030	4065	4065	4065	4065	0
253	20241017	160700	173362030	4065	4065	4065	4065	0
254	20241017	160600	173362030	4065	4065	4065	4065	0
255	20241017	160500	173362030	4065	4065	4065	4065	0
256	20241017	160400	173362030	4065	4065	4065	4065	0
257	20241017	160300	173362030	4065	4065	4065	4065	0
258	20241017	160200	173362030	4065	4065	4065	4065	0
259	20241017	160100	173362030	4065	4065	4065	4065	0
260	20241017	160000	173362030	4065	4065	4065	4065	0
261	20241017	155900	173362030	4065	4065	4065	4065	0
262	20241017	155800	173362030	4065	4065	4065	4065	0
263	20241017	155700	173362030	4065	4065	4065	4065	0
264	20241017	155600	173362030	4065	4065	4065	4065	0
265	20241017	155500	173362030	4065	4065	4065	4065	0
266	20241017	155400	173362030	4065	4065	4065	4065	0
267	20241017	155300	173362030	4065	4065	4065	4065	0
268	20241017	155200	173362030	4065	4065	4065	4065	0
269	20241017	155100	173362030	4065	4065	4065	4065	0
270	20241017	155000	173362030	4065	4065	4065	4065	0
271	20241017	154900	173362030	4065	4065	4065	4065	0
272	20241017	154800	173362030	4065	4065	4065	4065	1333
273	20241017	154700	173362030	4065	4065	4065	4065	0
274	20241017	154600	173362030	4065	4065	4065	4065	0
275	20241017	154500	173362030	4065	4065	4065	4065	0
276	20241017	154400	173362030	4065	4065	4065	4065	0
277	20241017	154300	173362030	4065	4065	4065	4065	0
278	20241017	154200	173362030	4065	4065	4065	4065	0
279	20241017	154100	173362030	4065	4065	4065	4065	0
280	20241017	154000	173362030	4065	4065	4065	4065	0
281	20241017	153900	173362030	4065	4065	4065	4065	0
282	20241017	153800	173362030	4065	4065	4065	4065	0
283	20241017	153700	173362030	4065	4065	4065	4065	0
284	20241017	153600	173362030	4065	4065	4065	4065	0
285	20241017	153500	173362030	4065	4065	4065	4065	0
286	20241017	153400	173362030	4065	4065	4065	4065	0
287	20241017	153300	173362030	4065	4065	4065	4065	0
288	20241017	153200	173362030	4065	4065	4065	4065	0
289	20241017	153100	173362030	4065	4065	4065	4065	0
290	20241017	153000	173362030	4065	4065	4065	4065	1333
291	20241017	152900	167943385	4060	4060	4060	4060	0
292	20241017	152800	167943385	4060	4060	4060	4060	0
293	20241017	152700	167943385	4060	4060	4060	4060	0
294	20241017	152600	167943385	4060	4060	4060	4060	0
295	20241017	152500	167943385	4060	4060	4060	4060	0
296	20241017	152400	167943385	4060	4060	4060	4060	0
297	20241017	152300	167943385	4060	4060	4060	4060	0
298	20241017	152200	167943385	4060	4060	4060	4060	0
299	20241017	152100	167943385	4060	4060	4060	4060	0
300	20241017	152000	167943385	4060	4060	4060	4060	0
301	20241017	151900	167943385	4060	4060	4060	4060	0
302	20241017	151800	167943385	4060	4060	4060	4060	119
303	20241017	151700	167460245	4065	4065	4065	4065	0
304	20241017	151600	167460245	4065	4060	4065	4060	11
305	20241017	151500	167415535	4065	4065	4065	4065	24
306	20241017	151400	167317975	4060	4065	4065	4060	30
307	20241017	151300	167196170	4070	4065	4070	4065	38
308	20241017	151200	167041575	4065	4070	4070	4065	1108
309	20241017	151100	162536760	4070	4070	4070	4070	0
310	20241017	151000	162536760	4070	4070	4070	4070	25
311	20241017	150900	162435010	4070	4070	4070	4070	0
312	20241017	150800	162435010	4070	4070	4070	4070	0
313	20241017	150700	162435010	4070	4070	4070	4070	0
314	20241017	150600	162435010	4070	4070	4070	4070	0
315	20241017	150500	162435010	4070	4070	4070	4070	120
316	20241017	150400	161946610	4075	4075	4075	4075	0
317	20241017	150300	161946610	4075	4075	4075	4075	0
318	20241017	150200	161946610	4075	4075	4075	4075	2
319	20241017	150100	161938460	4070	4070	4070	4070	0
320	20241017	150000	161938460	4070	4070	4070	4070	1000
321	20241017	145900	157868460	4070	4070	4070	4070	0
322	20241017	145800	157868460	4070	4070	4070	4070	2
323	20241017	145700	157860320	4070	4070	4070	4070	0
324	20241017	145600	157860320	4070	4070	4070	4070	0
325	20241017	145500	157860320	4070	4070	4070	4070	0
326	20241017	145400	157860320	4070	4070	4070	4070	439
327	20241017	145300	156073590	4070	4070	4070	4070	0
328	20241017	145200	156073590	4070	4070	4070	4070	10
329	20241017	145100	156032890	4075	4075	4075	4075	0
330	20241017	145000	156032890	4075	4075	4075	4075	0
331	20241017	144900	156032890	4075	4075	4075	4075	0
332	20241017	144800	156032890	4075	4075	4075	4075	0
333	20241017	144700	156032890	4075	4075	4075	4075	0
334	20241017	144600	156032890	4075	4075	4075	4075	0
335	20241017	144500	156032890	4075	4075	4075	4075	0
336	20241017	144400	156032890	4075	4075	4075	4075	4
337	20241017	144300	156016590	4075	4075	4075	4075	0
338	20241017	144200	156016590	4075	4075	4075	4075	12
339	20241017	144100	155967690	4075	4075	4075	4075	110
340	20241017	144000	155519440	4075	4075	4075	4075	0
341	20241017	143900	155519440	4075	4075	4075	4075	12
342	20241017	143800	155470540	4075	4075	4075	4075	50
343	20241017	143700	155266790	4070	4070	4070	4070	0
344	20241017	143600	155266790	4070	4070	4070	4070	0
345	20241017	143500	155266790	4070	4070	4070	4070	965
346	20241017	143400	151339240	4070	4070	4070	4070	0
347	20241017	143300	151339240	4070	4070	4070	4070	18
348	20241017	143200	151265980	4070	4085	4085	4070	5000
349	20241017	143100	130908955	4090	4090	4090	4090	2
350	20241017	143000	130900775	4090	4085	4090	4085	25
351	20241017	142900	130798645	4095	4095	4095	4095	0
352	20241017	142800	130798645	4095	4095	4095	4095	0
353	20241017	142700	130798645	4095	4085	4095	4085	157
354	20241017	142600	130157280	4090	4085	4090	4085	200
355	20241017	142500	129340270	4080	4080	4080	4080	10
356	20241017	142400	129299470	4085	4085	4085	4080	34
357	20241017	142300	129160630	4085	4085	4085	4085	0
358	20241017	142200	129160630	4085	4085	4085	4085	1
359	20241017	142100	129156545	4085	4085	4085	4085	4
360	20241017	142000	129140205	4080	4080	4080	4080	0
361	20241017	141900	129140205	4080	4080	4080	4080	0
362	20241017	141800	129140205	4080	4080	4080	4080	285
363	20241017	141700	127977405	4080	4080	4080	4080	215
364	20241017	141600	127100205	4080	4080	4080	4080	50
365	20241017	141500	126896205	4085	4085	4085	4085	217
366	20241017	141400	126009760	4080	4080	4080	4080	224
367	20241017	141300	125095840	4080	4080	4080	4080	0
368	20241017	141200	125095840	4080	4070	4080	4070	1130
369	20241017	141100	120486240	4080	4080	4080	4080	63
370	20241017	141000	120229200	4075	4085	4085	4075	3445
371	20241017	140900	106177420	4095	4095	4095	4095	27
372	20241017	140800	106066855	4095	4095	4095	4095	3
373	20241017	140700	106054570	4095	4095	4095	4095	0
374	20241017	140600	106054570	4095	4095	4095	4095	30
375	20241017	140500	105931720	4090	4090	4090	4090	0
376	20241017	140400	105931720	4090	4090	4090	4090	0
377	20241017	140300	105931720	4090	4090	4090	4090	126
378	20241017	140200	105416380	4090	4090	4090	4090	26
379	20241017	140100	105310040	4090	4095	4095	4090	38
380	20241017	140000	105154575	4095	4090	4095	4090	15
381	20241017	135900	105093175	4090	4095	4095	4090	31
382	20241017	135800	104966235	4095	4095	4095	4095	20
383	20241017	135700	104884335	4090	4090	4090	4090	0
384	20241017	135600	104884335	4090	4100	4100	4090	5393
385	20241017	135500	82787085	4105	4105	4105	4105	0
386	20241017	135400	82787085	4105	4105	4105	4105	0
387	20241017	135300	82787085	4105	4105	4105	4105	0
388	20241017	135200	82787085	4105	4100	4105	4100	116
389	20241017	135100	82311235	4105	4105	4105	4105	7
390	20241017	135000	82282500	4105	4105	4105	4105	0
391	20241017	134900	82282500	4105	4105	4105	4105	0
392	20241017	134800	82282500	4105	4105	4105	4105	0
393	20241017	134700	82282500	4105	4105	4105	4105	0
394	20241017	134600	82282500	4105	4105	4105	4105	165
395	20241017	134500	81605175	4110	4110	4110	4110	0
396	20241017	134400	81605175	4110	4110	4110	4110	0
397	20241017	134300	81605175	4110	4110	4110	4110	0
398	20241017	134200	81605175	4110	4110	4110	4110	0
399	20241017	134100	81605175	4110	4110	4110	4110	0
400	20241017	134000	81605175	4110	4110	4110	4110	0
401	20241017	133900	81605175	4110	4110	4110	4110	0
402	20241017	133800	81605175	4110	4110	4110	4110	0
403	20241017	133700	81605175	4110	4110	4110	4110	0
404	20241017	133600	81605175	4110	4110	4110	4110	0
405	20241017	133500	81605175	4110	4110	4110	4110	0
406	20241017	133400	81605175	4110	4110	4110	4110	0
407	20241017	133300	81605175	4110	4110	4110	4110	0
408	20241017	133200	81605175	4110	4110	4110	4110	0
409	20241017	133100	81605175	4110	4110	4110	4110	0
410	20241017	133000	81605175	4110	4110	4110	4110	0
411	20241017	132900	81605175	4110	4110	4110	4110	13
412	20241017	132800	81551745	4105	4105	4105	4105	1671
413	20241017	132700	74692290	4110	4110	4110	4110	0
414	20241017	132600	74692290	4110	4110	4110	4110	0
415	20241017	132500	74692290	4110	4110	4110	4110	0
416	20241017	132400	74692290	4110	4110	4110	4110	0
417	20241017	132300	74692290	4110	4110	4110	4110	0
418	20241017	132200	74692290	4110	4110	4110	4110	0
419	20241017	132100	74692290	4110	4110	4110	4110	0
420	20241017	132000	74692290	4110	4110	4110	4110	0
421	20241017	131900	74692290	4110	4110	4110	4110	0
422	20241017	131800	74692290	4110	4110	4110	4110	0
423	20241017	131700	74692290	4110	4110	4110	4110	0
424	20241017	131600	74692290	4110	4110	4110	4110	0
425	20241017	131500	74692290	4110	4110	4110	4110	0
426	20241017	131400	74692290	4110	4110	4110	4110	0
427	20241017	131300	74692290	4110	4110	4110	4110	0
428	20241017	131200	74692290	4110	4110	4110	4110	0
429	20241017	131100	74692290	4110	4110	4110	4110	0
430	20241017	131000	74692290	4110	4110	4110	4110	0
431	20241017	130900	74692290	4110	4110	4110	4110	0
432	20241017	130800	74692290	4110	4110	4110	4110	0
433	20241017	130700	74692290	4110	4110	4110	4110	0
434	20241017	130600	74692290	4110	4110	4110	4110	0
435	20241017	130500	74692290	4110	4110	4110	4110	0
436	20241017	130400	74692290	4110	4110	4110	4110	0
437	20241017	130300	74692290	4110	4110	4110	4110	0
438	20241017	130200	74692290	4110	4110	4110	4110	0
439	20241017	130100	74692290	4110	4110	4110	4110	0
440	20241017	130000	74692290	4110	4110	4110	4110	0
441	20241017	125900	74692290	4110	4110	4110	4110	0
442	20241017	125800	74692290	4110	4110	4110	4110	0
443	20241017	125700	74692290	4110	4110	4110	4110	0
444	20241017	125600	74692290	4110	4110	4110	4110	0
445	20241017	125500	74692290	4110	4110	4110	4110	0
446	20241017	125400	74692290	4110	4110	4110	4110	0
447	20241017	125300	74692290	4110	4110	4110	4110	0
448	20241017	125200	74692290	4110	4110	4110	4110	17
449	20241017	125100	74622420	4110	4110	4110	4110	0
450	20241017	125000	74622420	4110	4110	4110	4110	0
451	20241017	124900	74622420	4110	4110	4110	4110	0
452	20241017	124800	74622420	4110	4110	4110	4110	0
453	20241017	124700	74622420	4110	4110	4110	4110	0
454	20241017	124600	74622420	4110	4110	4110	4110	0
455	20241017	124500	74622420	4110	4110	4110	4110	0
456	20241017	124400	74622420	4110	4110	4110	4110	0
457	20241017	124300	74622420	4110	4110	4110	4110	0
458	20241017	124200	74622420	4110	4110	4110	4110	24
459	20241017	124100	74523780	4105	4105	4105	4105	0
460	20241017	124000	74523780	4105	4105	4105	4105	0
461	20241017	123900	74523780	4105	4105	4105	4105	0
462	20241017	123800	74523780	4105	4105	4105	4105	470
463	20241017	123700	72594430	4105	4105	4105	4105	0
464	20241017	123600	72594430	4105	4105	4105	4105	0
465	20241017	123500	72594430	4105	4105	4105	4105	0
466	20241017	123400	72594430	4105	4105	4105	4105	0
467	20241017	123300	72594430	4105	4105	4105	4105	0
468	20241017	123200	72594430	4105	4105	4105	4105	0
469	20241017	123100	72594430	4105	4105	4105	4105	0
470	20241017	123000	72594430	4105	4105	4105	4105	0
471	20241017	122900	72594430	4105	4105	4105	4105	201
472	20241017	122800	71769325	4110	4110	4110	4110	11
473	20241017	122700	71724115	4110	4110	4110	4110	19
474	20241017	122600	71646025	4110	4110	4110	4110	0
475	20241017	122500	71646025	4110	4110	4110	4110	0
476	20241017	122400	71646025	4110	4110	4110	4110	0
477	20241017	122300	71646025	4110	4110	4110	4110	0
478	20241017	122200	71646025	4110	4110	4110	4110	0
479	20241017	122100	71646025	4110	4110	4110	4110	85
480	20241017	122000	71296675	4105	4105	4105	4105	24
481	20241017	121900	71198155	4105	4105	4105	4105	6
482	20241017	121800	71173525	4110	4110	4110	4110	0
483	20241017	121700	71173525	4110	4110	4110	4110	12
484	20241017	121600	71124205	4110	4110	4110	4110	0
485	20241017	121500	71124205	4110	4110	4110	4110	6
486	20241017	121400	71099545	4110	4110	4110	4110	163
487	20241017	121300	70429615	4105	4105	4105	4105	0
488	20241017	121200	70429615	4105	4105	4105	4105	0
489	20241017	121100	70429615	4105	4105	4105	4105	0
490	20241017	121000	70429615	4105	4105	4105	4105	0
491	20241017	120900	70429615	4105	4105	4105	4105	0
492	20241017	120800	70429615	4105	4105	4105	4105	0
493	20241017	120700	70429615	4105	4105	4105	4105	282
494	20241017	120600	69272005	4105	4105	4105	4105	0
495	20241017	120500	69272005	4105	4105	4105	4105	0
496	20241017	120400	69272005	4105	4105	4105	4105	22
497	20241017	120300	69181695	4105	4105	4105	4105	0
498	20241017	120200	69181695	4105	4105	4105	4105	0
499	20241017	120100	69181695	4105	4105	4105	4105	25
500	20241017	120000	69079070	4105	4105	4105	4105	0
501	20241017	115900	69079070	4105	4105	4105	4105	0
502	20241017	115800	69079070	4105	4105	4105	4105	805
503	20241017	115700	65774545	4105	4105	4105	4105	0
504	20241017	115600	65774545	4105	4105	4105	4105	0
505	20241017	115500	65774545	4105	4110	4110	4105	2713
506	20241017	115400	54624815	4110	4110	4110	4110	0
507	20241017	115300	54624815	4110	4110	4110	4110	515
508	20241017	115200	52508165	4110	4110	4110	4110	0
509	20241017	115100	52508165	4110	4110	4110	4110	0
510	20241017	115000	52508165	4110	4110	4110	4110	0
511	20241017	114900	52508165	4110	4110	4115	4110	503
512	20241017	114800	50440820	4115	4115	4115	4115	8
513	20241017	114700	50407900	4115	4115	4115	4115	0
514	20241017	114600	50407900	4115	4115	4115	4115	8
515	20241017	114500	50374980	4115	4115	4115	4115	0
516	20241017	114400	50374980	4115	4115	4115	4115	5
517	20241017	114300	50354405	4115	4115	4115	4115	0
518	20241017	114200	50354405	4115	4115	4115	4115	8
519	20241017	114100	50321485	4115	4115	4115	4115	0
520	20241017	114000	50321485	4115	4115	4115	4115	8
521	20241017	113900	50288565	4115	4115	4115	4115	0
522	20241017	113800	50288565	4115	4115	4115	4115	0
523	20241017	113700	50288565	4115	4115	4115	4115	7
524	20241017	113600	50259760	4115	4115	4115	4115	0
525	20241017	113500	50259760	4115	4115	4115	4115	87
526	20241017	113400	49901755	4115	4115	4115	4115	0
527	20241017	113300	49901755	4115	4115	4115	4115	0
528	20241017	113200	49901755	4115	4115	4115	4115	0
529	20241017	113100	49901755	4115	4115	4115	4115	457
530	20241017	113000	48021200	4115	4115	4115	4115	0
531	20241017	112900	48021200	4115	4115	4115	4115	309
532	20241017	112800	46749665	4115	4115	4115	4115	0
533	20241017	112700	46749665	4115	4115	4115	4115	17
534	20241017	112600	46679710	4115	4115	4115	4115	0
535	20241017	112500	46679710	4115	4115	4115	4115	10
536	20241017	112400	46638560	4115	4115	4115	4115	0
537	20241017	112300	46638560	4115	4115	4115	4115	5
538	20241017	112200	46617985	4115	4115	4115	4115	0
539	20241017	112100	46617985	4115	4115	4115	4115	8
540	20241017	112000	46585065	4115	4115	4115	4115	0
541	20241017	111900	46585065	4115	4115	4115	4115	7
542	20241017	111800	46556260	4115	4115	4115	4115	1187
543	20241017	111700	41671755	4120	4120	4120	4120	2
544	20241017	111600	41663515	4115	4115	4115	4115	0
545	20241017	111500	41663515	4115	4115	4115	4115	0
546	20241017	111400	41663515	4115	4115	4115	4115	0
547	20241017	111300	41663515	4115	4115	4115	4115	0
548	20241017	111200	41663515	4115	4115	4115	4115	0
549	20241017	111100	41663515	4115	4115	4115	4115	0
550	20241017	111000	41663515	4115	4115	4115	4115	3
551	20241017	110900	41651170	4115	4115	4115	4115	5
552	20241017	110800	41630595	4115	4115	4115	4115	0
553	20241017	110700	41630595	4115	4115	4115	4115	0
554	20241017	110600	41630595	4115	4115	4115	4115	0
555	20241017	110500	41630595	4115	4115	4115	4115	0
556	20241017	110400	41630595	4115	4115	4115	4115	11
557	20241017	110300	41585330	4115	4115	4115	4115	0
558	20241017	110200	41585330	4115	4115	4115	4115	9
559	20241017	110100	41548295	4115	4115	4115	4115	4
560	20241017	110000	41531835	4110	4110	4110	4110	289
561	20241017	105900	40344045	4110	4110	4110	4110	0
562	20241017	105800	40344045	4110	4110	4110	4110	0
563	20241017	105700	40344045	4110	4110	4110	4110	14
564	20241017	105600	40286505	4110	4110	4110	4110	0
565	20241017	105500	40286505	4110	4110	4110	4110	0
566	20241017	105400	40286505	4110	4110	4110	4110	0
567	20241017	105300	40286505	4110	4110	4110	4110	0
568	20241017	105200	40286505	4110	4110	4110	4110	0
569	20241017	105100	40286505	4110	4110	4110	4110	0
570	20241017	105000	40286505	4110	4110	4110	4110	0
571	20241017	104900	40286505	4110	4110	4110	4110	0
572	20241017	104800	40286505	4110	4110	4110	4110	0
573	20241017	104700	40286505	4110	4110	4110	4110	0
574	20241017	104600	40286505	4110	4110	4110	4110	0
575	20241017	104500	40286505	4110	4110	4110	4110	0
576	20241017	104400	40286505	4110	4110	4110	4110	0
577	20241017	104300	40286505	4110	4110	4110	4110	0
578	20241017	104200	40286505	4110	4110	4110	4110	0
579	20241017	104100	40286505	4110	4110	4110	4110	0
580	20241017	104000	40286505	4110	4120	4120	4110	2
581	20241017	103900	40278275	4120	4120	4120	4120	19
582	20241017	103800	40199995	4120	4120	4120	4120	0
583	20241017	103700	40199995	4120	4120	4120	4120	5
584	20241017	103600	40179395	4120	4120	4120	4120	0
585	20241017	103500	40179395	4120	4120	4120	4120	7
586	20241017	103400	40150555	4120	4120	4120	4120	0
587	20241017	103300	40150555	4120	4120	4120	4120	10
588	20241017	103200	40109355	4120	4120	4120	4120	1
589	20241017	103100	40105235	4110	4110	4110	4110	0
590	20241017	103000	40105235	4110	4115	4115	4110	126
591	20241017	102900	39586875	4110	4110	4110	4110	0
592	20241017	102800	39586875	4110	4115	4115	4110	1129
593	20241017	102700	34942920	4115	4130	4130	4115	1942
594	20241017	102600	26938210	4130	4130	4130	4130	0
595	20241017	102500	26938210	4130	4130	4130	4130	8
596	20241017	102400	26905170	4130	4130	4130	4130	69
597	20241017	102300	26620200	4135	4135	4135	4135	0
598	20241017	102200	26620200	4135	4135	4135	4135	11
599	20241017	102100	26574715	4135	4135	4135	4135	0
600	20241017	102000	26574715	4135	4135	4140	4135	668
601	20241017	101900	23812525	4140	4140	4140	4140	0
602	20241017	101800	23812525	4140	4140	4140	4140	10
603	20241017	101700	23771125	4140	4140	4140	4140	2
604	20241017	101600	23762845	4140	4140	4140	4140	11
605	20241017	101500	23717305	4140	4140	4140	4140	0
606	20241017	101400	23717305	4140	4140	4140	4140	791
607	20241017	101300	20442565	4140	4140	4140	4140	1170
608	20241017	101200	15598765	4140	4140	4140	4140	0
609	20241017	101100	15598765	4140	4140	4140	4140	0
610	20241017	101000	15598765	4140	4140	4140	4140	0
611	20241017	100900	15598765	4140	4140	4140	4140	200
612	20241017	100800	14770765	4150	4150	4150	4150	11
613	20241017	100700	14725115	4150	4150	4150	4150	0
614	20241017	100600	14725115	4150	4150	4150	4150	11
615	20241017	100500	14679465	4150	4150	4150	4150	10
616	20241017	100400	14637965	4150	4150	4150	4150	11
617	20241017	100300	14592315	4150	4150	4150	4150	3
618	20241017	100200	14579865	4150	4150	4150	4150	10
619	20241017	100100	14538365	4145	4150	4150	4145	61
620	20241017	100000	14285245	4140	4140	4140	4140	0
621	20241017	095900	14285245	4140	4140	4140	4140	0
622	20241017	095800	14285245	4140	4140	4140	4140	0
623	20241017	095700	14285245	4140	4140	4140	4140	0
624	20241017	095600	14285245	4140	4140	4140	4140	0
625	20241017	095500	14285245	4140	4140	4140	4140	0
626	20241017	095400	14285245	4140	4140	4140	4140	0
627	20241017	095300	14285245	4140	4140	4140	4140	0
628	20241017	095200	14285245	4140	4140	4140	4140	0
629	20241017	095100	14285245	4140	4140	4140	4140	234
630	20241017	095000	13316485	4140	4140	4140	4140	0
631	20241017	094900	13316485	4140	4140	4140	4140	0
632	20241017	094800	13316485	4140	4140	4140	4140	0
633	20241017	094700	13316485	4140	4140	4140	4140	0
634	20241017	094600	13316485	4140	4140	4140	4140	0
635	20241017	094500	13316485	4140	4150	4150	4140	8
636	20241017	094400	13283305	4150	4150	4150	4150	0
637	20241017	094300	13283305	4150	4150	4150	4150	7
638	20241017	094200	13254255	4150	4150	4150	4150	2
639	20241017	094100	13245955	4150	4150	4150	4150	11
640	20241017	094000	13200305	4150	4145	4150	4145	19
641	20241017	093900	13121505	4150	4155	4155	4150	97
642	20241017	093800	12718525	4160	4160	4160	4160	0
643	20241017	093700	12718525	4160	4160	4160	4160	31
644	20241017	093600	12589565	4160	4160	4160	4160	0
645	20241017	093500	12589565	4160	4160	4160	4160	0
646	20241017	093400	12589565	4160	4160	4160	4160	0
647	20241017	093300	12589565	4160	4160	4160	4160	1
648	20241017	093200	12585405	4160	4160	4160	4160	0
649	20241017	093100	12585405	4160	4165	4165	4160	13
650	20241017	093000	12531270	4165	4165	4165	4165	2
651	20241017	092900	12522940	4165	4165	4165	4165	11
652	20241017	092800	12477125	4165	4165	4165	4165	0
653	20241017	092700	12477125	4165	4165	4165	4165	8
654	20241017	092600	12443805	4165	4165	4165	4165	0
655	20241017	092500	12443805	4165	4160	4165	4160	204
656	20241017	092400	11594305	4165	4165	4165	4165	11
657	20241017	092300	11548490	4165	4165	4165	4165	1
658	20241017	092200	11544325	4165	4165	4165	4165	10
659	20241017	092100	11502675	4165	4165	4165	4165	0
660	20241017	092000	11502675	4165	4165	4165	4165	12
661	20241017	091900	11452695	4160	4160	4160	4160	2
662	20241017	091800	11444375	4160	4160	4160	4160	5
663	20241017	091700	11423575	4160	4160	4160	4160	0
664	20241017	091600	11423575	4160	4170	4170	4160	274
665	20241017	091500	10283715	4165	4165	4165	4165	1
666	20241017	091400	10279550	4155	4155	4155	4155	0
667	20241017	091300	10279550	4155	4155	4155	4155	0
668	20241017	091200	10279550	4155	4155	4155	4155	0
669	20241017	091100	10279550	4155	4155	4155	4155	0
670	20241017	091000	10279550	4155	4155	4155	4155	0
671	20241017	090900	10279550	4155	4155	4155	4155	0
672	20241017	090800	10279550	4155	4155	4155	4155	0
673	20241017	090700	10279550	4155	4175	4175	4155	7
674	20241017	090600	10250445	4175	4175	4175	4175	1
675	20241017	090500	10246270	4155	4175	4175	4155	2109
676	20241017	090400	1473510	4170	4170	4170	4170	72
677	20241017	090300	1173270	4170	4170	4170	4170	101
678	20241017	090200	752100	4155	4155	4155	4155	0
679	20241017	090100	752100	4155	4155	4155	4155	2
680	20241017	090000	743790	4165	4155	4165	4155	179