KissMeData/238490/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205100	151186720	4600	4600	4600	4600	2560
3	20241017	205000	151186720	4600	4600	4600	4600	0
4	20241017	204900	151186720	4600	4600	4600	4600	0
5	20241017	204800	151186720	4600	4600	4600	4600	0
6	20241017	204700	151186720	4600	4600	4600	4600	0
7	20241017	204600	151186720	4600	4600	4600	4600	0
8	20241017	204500	151186720	4600	4600	4600	4600	0
9	20241017	204400	151186720	4600	4600	4600	4600	0
10	20241017	204300	151186720	4600	4600	4600	4600	0
11	20241017	204200	151186720	4600	4600	4600	4600	0
12	20241017	204100	151186720	4600	4600	4600	4600	0
13	20241017	204000	151186720	4600	4600	4600	4600	0
14	20241017	203900	151186720	4600	4600	4600	4600	0
15	20241017	203800	151186720	4600	4600	4600	4600	0
16	20241017	203700	151186720	4600	4600	4600	4600	0
17	20241017	203600	151186720	4600	4600	4600	4600	0
18	20241017	203500	151186720	4600	4600	4600	4600	0
19	20241017	203400	151186720	4600	4600	4600	4600	0
20	20241017	203300	151186720	4600	4600	4600	4600	0
21	20241017	203200	151186720	4600	4600	4600	4600	0
22	20241017	203100	151186720	4600	4600	4600	4600	0
23	20241017	203000	151186720	4600	4600	4600	4600	0
24	20241017	202900	151186720	4600	4600	4600	4600	0
25	20241017	202800	151186720	4600	4600	4600	4600	0
26	20241017	202700	151186720	4600	4600	4600	4600	0
27	20241017	202600	151186720	4600	4600	4600	4600	0
28	20241017	202500	151186720	4600	4600	4600	4600	0
29	20241017	202400	151186720	4600	4600	4600	4600	0
30	20241017	202300	151186720	4600	4600	4600	4600	0
31	20241017	202200	151186720	4600	4600	4600	4600	0
32	20241017	202100	151186720	4600	4600	4600	4600	2560
33	20241017	202000	151186720	4600	4600	4600	4600	0
34	20241017	201900	151186720	4600	4600	4600	4600	0
35	20241017	201800	151186720	4600	4600	4600	4600	0
36	20241017	201700	151186720	4600	4600	4600	4600	0
37	20241017	201600	151186720	4600	4600	4600	4600	0
38	20241017	201500	151186720	4600	4600	4600	4600	0
39	20241017	201400	151186720	4600	4600	4600	4600	0
40	20241017	201300	151186720	4600	4600	4600	4600	0
41	20241017	201200	151186720	4600	4600	4600	4600	0
42	20241017	201100	151186720	4600	4600	4600	4600	0
43	20241017	201000	151186720	4600	4600	4600	4600	0
44	20241017	200900	151186720	4600	4600	4600	4600	0
45	20241017	200800	151186720	4600	4600	4600	4600	0
46	20241017	200700	151186720	4600	4600	4600	4600	0
47	20241017	200600	151186720	4600	4600	4600	4600	0
48	20241017	200500	151186720	4600	4600	4600	4600	0
49	20241017	200400	151186720	4600	4600	4600	4600	0
50	20241017	200300	151186720	4600	4600	4600	4600	0
51	20241017	200200	151186720	4600	4600	4600	4600	0
52	20241017	200100	151186720	4600	4600	4600	4600	0
53	20241017	200000	151186720	4600	4600	4600	4600	0
54	20241017	195900	151186720	4600	4600	4600	4600	0
55	20241017	195800	151186720	4600	4600	4600	4600	0
56	20241017	195700	151186720	4600	4600	4600	4600	0
57	20241017	195600	151186720	4600	4600	4600	4600	0
58	20241017	195500	151186720	4600	4600	4600	4600	0
59	20241017	195400	151186720	4600	4600	4600	4600	0
60	20241017	195300	151186720	4600	4600	4600	4600	0
61	20241017	195200	151186720	4600	4600	4600	4600	0
62	20241017	195100	151186720	4600	4600	4600	4600	2560
63	20241017	195000	151186720	4600	4600	4600	4600	0
64	20241017	194900	151186720	4600	4600	4600	4600	0
65	20241017	194800	151186720	4600	4600	4600	4600	0
66	20241017	194700	151186720	4600	4600	4600	4600	0
67	20241017	194600	151186720	4600	4600	4600	4600	0
68	20241017	194500	151186720	4600	4600	4600	4600	0
69	20241017	194400	151186720	4600	4600	4600	4600	0
70	20241017	194300	151186720	4600	4600	4600	4600	0
71	20241017	194200	151186720	4600	4600	4600	4600	0
72	20241017	194100	151186720	4600	4600	4600	4600	0
73	20241017	194000	151186720	4600	4600	4600	4600	0
74	20241017	193900	151186720	4600	4600	4600	4600	0
75	20241017	193800	151186720	4600	4600	4600	4600	0
76	20241017	193700	151186720	4600	4600	4600	4600	0
77	20241017	193600	151186720	4600	4600	4600	4600	0
78	20241017	193500	151186720	4600	4600	4600	4600	0
79	20241017	193400	151186720	4600	4600	4600	4600	0
80	20241017	193300	151186720	4600	4600	4600	4600	0
81	20241017	193200	151186720	4600	4600	4600	4600	0
82	20241017	193100	151186720	4600	4600	4600	4600	0
83	20241017	193000	151186720	4600	4600	4600	4600	0
84	20241017	192900	151186720	4600	4600	4600	4600	0
85	20241017	192800	151186720	4600	4600	4600	4600	0
86	20241017	192700	151186720	4600	4600	4600	4600	0
87	20241017	192600	151186720	4600	4600	4600	4600	0
88	20241017	192500	151186720	4600	4600	4600	4600	0
89	20241017	192400	151186720	4600	4600	4600	4600	0
90	20241017	192300	151186720	4600	4600	4600	4600	0
91	20241017	192200	151186720	4600	4600	4600	4600	0
92	20241017	192100	151186720	4600	4600	4600	4600	2560
93	20241017	192000	151186720	4600	4600	4600	4600	0
94	20241017	191900	151186720	4600	4600	4600	4600	0
95	20241017	191800	151186720	4600	4600	4600	4600	0
96	20241017	191700	151186720	4600	4600	4600	4600	0
97	20241017	191600	151186720	4600	4600	4600	4600	0
98	20241017	191500	151186720	4600	4600	4600	4600	0
99	20241017	191400	151186720	4600	4600	4600	4600	0
100	20241017	191300	151186720	4600	4600	4600	4600	0
101	20241017	191200	151186720	4600	4600	4600	4600	0
102	20241017	191100	151186720	4600	4600	4600	4600	0
103	20241017	191000	151186720	4600	4600	4600	4600	0
104	20241017	190900	151186720	4600	4600	4600	4600	0
105	20241017	190800	151186720	4600	4600	4600	4600	0
106	20241017	190700	151186720	4600	4600	4600	4600	0
107	20241017	190600	151186720	4600	4600	4600	4600	0
108	20241017	190500	151186720	4600	4600	4600	4600	0
109	20241017	190400	151186720	4600	4600	4600	4600	0
110	20241017	190300	151186720	4600	4600	4600	4600	0
111	20241017	190200	151186720	4600	4600	4600	4600	0
112	20241017	190100	151186720	4600	4600	4600	4600	0
113	20241017	190000	151186720	4600	4600	4600	4600	0
114	20241017	185900	151186720	4600	4600	4600	4600	0
115	20241017	185800	151186720	4600	4600	4600	4600	0
116	20241017	185700	151186720	4600	4600	4600	4600	0
117	20241017	185600	151186720	4600	4600	4600	4600	0
118	20241017	185500	151186720	4600	4600	4600	4600	0
119	20241017	185400	151186720	4600	4600	4600	4600	0
120	20241017	185300	151186720	4600	4600	4600	4600	0
121	20241017	185200	151186720	4600	4600	4600	4600	0
122	20241017	185100	151186720	4600	4600	4600	4600	2560
123	20241017	185000	151186720	4600	4600	4600	4600	0
124	20241017	184900	151186720	4600	4600	4600	4600	0
125	20241017	184800	151186720	4600	4600	4600	4600	0
126	20241017	184700	151186720	4600	4600	4600	4600	0
127	20241017	184600	151186720	4600	4600	4600	4600	0
128	20241017	184500	151186720	4600	4600	4600	4600	0
129	20241017	184400	151186720	4600	4600	4600	4600	0
130	20241017	184300	151186720	4600	4600	4600	4600	0
131	20241017	184200	151186720	4600	4600	4600	4600	0
132	20241017	184100	151186720	4600	4600	4600	4600	0
133	20241017	184000	151186720	4600	4600	4600	4600	0
134	20241017	183900	151186720	4600	4600	4600	4600	0
135	20241017	183800	151186720	4600	4600	4600	4600	0
136	20241017	183700	151186720	4600	4600	4600	4600	0
137	20241017	183600	151186720	4600	4600	4600	4600	0
138	20241017	183500	151186720	4600	4600	4600	4600	0
139	20241017	183400	151186720	4600	4600	4600	4600	0
140	20241017	183300	151186720	4600	4600	4600	4600	0
141	20241017	183200	151186720	4600	4600	4600	4600	0
142	20241017	183100	151186720	4600	4600	4600	4600	0
143	20241017	183000	151186720	4600	4600	4600	4600	0
144	20241017	182900	151186720	4600	4600	4600	4600	0
145	20241017	182800	151186720	4600	4600	4600	4600	0
146	20241017	182700	151186720	4600	4600	4600	4600	0
147	20241017	182600	151186720	4600	4600	4600	4600	0
148	20241017	182500	151186720	4600	4600	4600	4600	0
149	20241017	182400	151186720	4600	4600	4600	4600	0
150	20241017	182300	151186720	4600	4600	4600	4600	0
151	20241017	182200	151186720	4600	4600	4600	4600	0
152	20241017	182100	151186720	4600	4600	4600	4600	2560
153	20241017	182000	151186720	4600	4600	4600	4600	0
154	20241017	181900	151186720	4600	4600	4600	4600	0
155	20241017	181800	151186720	4600	4600	4600	4600	0
156	20241017	181700	151186720	4600	4600	4600	4600	0
157	20241017	181600	151186720	4600	4600	4600	4600	0
158	20241017	181500	151186720	4600	4600	4600	4600	0
159	20241017	181400	151186720	4600	4600	4600	4600	0
160	20241017	181300	151186720	4600	4600	4600	4600	0
161	20241017	181200	151186720	4600	4600	4600	4600	0
162	20241017	181100	151186720	4600	4600	4600	4600	0
163	20241017	181000	151186720	4600	4600	4600	4600	0
164	20241017	180900	151186720	4600	4600	4600	4600	0
165	20241017	180800	151186720	4600	4600	4600	4600	0
166	20241017	180700	151186720	4600	4600	4600	4600	0
167	20241017	180600	151186720	4600	4600	4600	4600	0
168	20241017	180500	151186720	4600	4600	4600	4600	0
169	20241017	180400	151186720	4600	4600	4600	4600	0
170	20241017	180300	151186720	4600	4600	4600	4600	0
171	20241017	180200	151186720	4600	4600	4600	4600	0
172	20241017	180100	151186720	4600	4600	4600	4600	0
173	20241017	180000	151186720	4600	4600	4600	4600	0
174	20241017	175900	151186720	4600	4600	4600	4600	0
175	20241017	175800	151186720	4600	4600	4600	4600	0
176	20241017	175700	151186720	4600	4600	4600	4600	0
177	20241017	175600	151186720	4600	4600	4600	4600	0
178	20241017	175500	151186720	4600	4600	4600	4600	0
179	20241017	175400	151186720	4600	4600	4600	4600	0
180	20241017	175300	151186720	4600	4600	4600	4600	0
181	20241017	175200	151186720	4600	4600	4600	4600	0
182	20241017	175100	151186720	4600	4600	4600	4600	2560
183	20241017	175000	151186720	4600	4600	4600	4600	0
184	20241017	174900	151186720	4600	4600	4600	4600	0
185	20241017	174800	151186720	4600	4600	4600	4600	0
186	20241017	174700	151186720	4600	4600	4600	4600	0
187	20241017	174600	151186720	4600	4600	4600	4600	0
188	20241017	174500	151186720	4600	4600	4600	4600	0
189	20241017	174400	151186720	4600	4600	4600	4600	0
190	20241017	174300	151186720	4600	4600	4600	4600	0
191	20241017	174200	151186720	4600	4600	4600	4600	0
192	20241017	174100	151186720	4600	4600	4600	4600	0
193	20241017	174000	151186720	4600	4600	4600	4600	0
194	20241017	173900	151186720	4600	4600	4600	4600	0
195	20241017	173800	151186720	4600	4600	4600	4600	0
196	20241017	173700	151186720	4600	4600	4600	4600	0
197	20241017	173600	151186720	4600	4600	4600	4600	0
198	20241017	173500	151186720	4600	4600	4600	4600	0
199	20241017	173400	151186720	4600	4600	4600	4600	0
200	20241017	173300	151186720	4600	4600	4600	4600	0
201	20241017	173200	151186720	4600	4600	4600	4600	0
202	20241017	173100	151186720	4600	4600	4600	4600	0
203	20241017	173000	151186720	4600	4600	4600	4600	0
204	20241017	172900	151186720	4600	4600	4600	4600	0
205	20241017	172800	151186720	4600	4600	4600	4600	0
206	20241017	172700	151186720	4600	4600	4600	4600	0
207	20241017	172600	151186720	4600	4600	4600	4600	0
208	20241017	172500	151186720	4600	4600	4600	4600	0
209	20241017	172400	151186720	4600	4600	4600	4600	0
210	20241017	172300	151186720	4600	4600	4600	4600	0
211	20241017	172200	151186720	4600	4600	4600	4600	0
212	20241017	172100	151186720	4600	4600	4600	4600	2560
213	20241017	172000	151186720	4600	4600	4600	4600	0
214	20241017	171900	151186720	4600	4600	4600	4600	0
215	20241017	171800	151186720	4600	4600	4600	4600	0
216	20241017	171700	151186720	4600	4600	4600	4600	0
217	20241017	171600	151186720	4600	4600	4600	4600	0
218	20241017	171500	151186720	4600	4600	4600	4600	0
219	20241017	171400	151186720	4600	4600	4600	4600	0
220	20241017	171300	151186720	4600	4600	4600	4600	0
221	20241017	171200	151186720	4600	4600	4600	4600	0
222	20241017	171100	151186720	4600	4600	4600	4600	0
223	20241017	171000	151186720	4600	4600	4600	4600	0
224	20241017	170900	151186720	4600	4600	4600	4600	0
225	20241017	170800	151186720	4600	4600	4600	4600	0
226	20241017	170700	151186720	4600	4600	4600	4600	0
227	20241017	170600	151186720	4600	4600	4600	4600	0
228	20241017	170500	151186720	4600	4600	4600	4600	0
229	20241017	170400	151186720	4600	4600	4600	4600	0
230	20241017	170300	151186720	4600	4600	4600	4600	0
231	20241017	170200	151186720	4600	4600	4600	4600	0
232	20241017	170100	151186720	4600	4600	4600	4600	0
233	20241017	170000	151186720	4600	4600	4600	4600	0
234	20241017	165900	151186720	4600	4600	4600	4600	0
235	20241017	165800	151186720	4600	4600	4600	4600	0
236	20241017	165700	151186720	4600	4600	4600	4600	0
237	20241017	165600	151186720	4600	4600	4600	4600	0
238	20241017	165500	151186720	4600	4600	4600	4600	0
239	20241017	165400	151186720	4600	4600	4600	4600	0
240	20241017	165300	151186720	4600	4600	4600	4600	0
241	20241017	165200	151186720	4600	4600	4600	4600	0
242	20241017	165100	151186720	4600	4600	4600	4600	2560
243	20241017	165000	151186720	4600	4600	4600	4600	0
244	20241017	164900	151186720	4600	4600	4600	4600	0
245	20241017	164800	151186720	4600	4600	4600	4600	0
246	20241017	164700	151186720	4600	4600	4600	4600	0
247	20241017	164600	151186720	4600	4600	4600	4600	0
248	20241017	164500	151186720	4600	4600	4600	4600	0
249	20241017	164400	151186720	4600	4600	4600	4600	0
250	20241017	164300	151186720	4600	4600	4600	4600	0
251	20241017	164200	151186720	4600	4600	4600	4600	0
252	20241017	164100	151186720	4600	4600	4600	4600	0
253	20241017	164000	151186720	4600	4600	4600	4600	0
254	20241017	163900	151186720	4600	4600	4600	4600	0
255	20241017	163800	151186720	4600	4600	4600	4600	0
256	20241017	163700	151186720	4600	4600	4600	4600	0
257	20241017	163600	151186720	4600	4600	4600	4600	0
258	20241017	163500	151186720	4600	4600	4600	4600	0
259	20241017	163400	151186720	4600	4600	4600	4600	0
260	20241017	163300	151186720	4600	4600	4600	4600	0
261	20241017	163200	151186720	4600	4600	4600	4600	0
262	20241017	163100	151186720	4600	4600	4600	4600	0
263	20241017	163000	151186720	4600	4600	4600	4600	0
264	20241017	162900	151186720	4600	4600	4600	4600	0
265	20241017	162800	151186720	4600	4600	4600	4600	0
266	20241017	162700	151186720	4600	4600	4600	4600	0
267	20241017	162600	151186720	4600	4600	4600	4600	0
268	20241017	162500	151186720	4600	4600	4600	4600	0
269	20241017	162400	151186720	4600	4600	4600	4600	0
270	20241017	162300	151186720	4600	4600	4600	4600	0
271	20241017	162200	151186720	4600	4600	4600	4600	0
272	20241017	162100	151186720	4600	4600	4600	4600	2560
273	20241017	162000	151186720	4600	4600	4600	4600	0
274	20241017	161900	151186720	4600	4600	4600	4600	0
275	20241017	161800	151186720	4600	4600	4600	4600	0
276	20241017	161700	151186720	4600	4600	4600	4600	0
277	20241017	161600	151186720	4600	4600	4600	4600	0
278	20241017	161500	151186720	4600	4600	4600	4600	0
279	20241017	161400	151186720	4600	4600	4600	4600	0
280	20241017	161300	151186720	4600	4600	4600	4600	0
281	20241017	161200	151186720	4600	4600	4600	4600	0
282	20241017	161100	151186720	4600	4600	4600	4600	0
283	20241017	161000	151186720	4600	4600	4600	4600	0
284	20241017	160900	151186720	4600	4600	4600	4600	0
285	20241017	160800	151186720	4600	4600	4600	4600	0
286	20241017	160700	151186720	4600	4600	4600	4600	0
287	20241017	160600	151186720	4600	4600	4600	4600	0
288	20241017	160500	151186720	4600	4600	4600	4600	0
289	20241017	160400	151186720	4600	4600	4600	4600	0
290	20241017	160300	151186720	4600	4600	4600	4600	0
291	20241017	160200	151186720	4600	4600	4600	4600	0
292	20241017	160100	151186720	4600	4600	4600	4600	0
293	20241017	160000	151186720	4600	4600	4600	4600	0
294	20241017	155900	151186720	4600	4600	4600	4600	0
295	20241017	155800	151186720	4600	4600	4600	4600	0
296	20241017	155700	151186720	4600	4600	4600	4600	0
297	20241017	155600	151186720	4600	4600	4600	4600	0
298	20241017	155500	151186720	4600	4600	4600	4600	0
299	20241017	155400	151186720	4600	4600	4600	4600	0
300	20241017	155300	151186720	4600	4600	4600	4600	0
301	20241017	155200	151186720	4600	4600	4600	4600	0
302	20241017	155100	151186720	4600	4600	4600	4600	2560
303	20241017	155000	151186720	4600	4600	4600	4600	0
304	20241017	154900	151186720	4600	4600	4600	4600	0
305	20241017	154800	151186720	4600	4600	4600	4600	0
306	20241017	154700	151186720	4600	4600	4600	4600	0
307	20241017	154600	151186720	4600	4600	4600	4600	0
308	20241017	154500	151186720	4600	4600	4600	4600	0
309	20241017	154400	151186720	4600	4600	4600	4600	0
310	20241017	154300	151186720	4600	4600	4600	4600	0
311	20241017	154200	151186720	4600	4600	4600	4600	0
312	20241017	154100	151186720	4600	4600	4600	4600	0
313	20241017	154000	151186720	4600	4600	4600	4600	0
314	20241017	153900	151186720	4600	4600	4600	4600	0
315	20241017	153800	151186720	4600	4600	4600	4600	0
316	20241017	153700	151186720	4600	4600	4600	4600	0
317	20241017	153600	151186720	4600	4600	4600	4600	0
318	20241017	153500	151186720	4600	4600	4600	4600	0
319	20241017	153400	151186720	4600	4600	4600	4600	0
320	20241017	153300	151186720	4600	4600	4600	4600	0
321	20241017	153200	151186720	4600	4600	4600	4600	0
322	20241017	153100	151186720	4600	4600	4600	4600	0
323	20241017	153000	151186720	4600	4600	4600	4600	2560
324	20241017	152900	139410720	4565	4565	4565	4565	0
325	20241017	152800	139410720	4565	4565	4565	4565	0
326	20241017	152700	139410720	4565	4565	4565	4565	0
327	20241017	152600	139410720	4565	4565	4565	4565	0
328	20241017	152500	139410720	4565	4565	4565	4565	0
329	20241017	152400	139410720	4565	4565	4565	4565	0
330	20241017	152300	139410720	4565	4565	4565	4565	0
331	20241017	152200	139410720	4565	4565	4565	4565	0
332	20241017	152100	139410720	4565	4565	4565	4565	0
333	20241017	152000	139410720	4565	4565	4565	4565	0
334	20241017	151900	139410720	4565	4565	4570	4535	1373
335	20241017	151800	133143230	4570	4560	4570	4520	534
336	20241017	151700	130721475	4580	4560	4580	4555	238
337	20241017	151600	129636180	4560	4595	4605	4560	627
338	20241017	151500	126749720	4605	4575	4605	4565	173
339	20241017	151400	125959235	4625	4605	4625	4595	1181
340	20241017	151300	120509065	4605	4545	4640	4545	2104
341	20241017	151200	110829450	4580	4530	4585	4530	156
342	20241017	151100	110114675	4530	4490	4590	4490	2314
343	20241017	151000	99561820	4570	4470	4570	4470	651
344	20241017	150900	96588975	4475	4475	4475	4475	0
345	20241017	150800	96588975	4475	4480	4480	4475	43
346	20241017	150700	96396535	4480	4465	4550	4465	1511
347	20241017	150600	89562410	4495	4465	4495	4465	62
348	20241017	150500	89283890	4490	4465	4490	4465	20
349	20241017	150400	89194115	4490	4465	4490	4465	2
350	20241017	150300	89185160	4465	4465	4465	4465	0
351	20241017	150200	89185160	4465	4465	4465	4465	0
352	20241017	150100	89185160	4465	4465	4465	4465	0
353	20241017	150000	89185160	4465	4465	4465	4465	0
354	20241017	145900	89185160	4465	4465	4465	4465	0
355	20241017	145800	89185160	4465	4465	4465	4465	1
356	20241017	145700	89180695	4465	4465	4465	4465	0
357	20241017	145600	89180695	4465	4465	4465	4465	0
358	20241017	145500	89180695	4465	4465	4465	4465	1
359	20241017	145400	89176230	4490	4465	4490	4465	2
360	20241017	145300	89167275	4465	4485	4485	4450	1256
361	20241017	145200	83553505	4495	4495	4495	4495	1
362	20241017	145100	83549010	4485	4485	4485	4485	0
363	20241017	145000	83549010	4485	4485	4485	4485	5
364	20241017	144900	83526585	4490	4490	4490	4490	2
365	20241017	144800	83517605	4480	4480	4480	4480	0
366	20241017	144700	83517605	4480	4480	4480	4480	4
367	20241017	144600	83499685	4510	4480	4510	4480	355
368	20241017	144500	81909245	4480	4480	4480	4480	0
369	20241017	144400	81909245	4480	4485	4485	4480	110
370	20241017	144300	81416125	4505	4505	4505	4505	0
371	20241017	144200	81416125	4505	4495	4505	4495	2
372	20241017	144100	81407125	4505	4505	4505	4505	0
373	20241017	144000	81407125	4505	4505	4505	4505	0
374	20241017	143900	81407125	4505	4485	4505	4485	431
375	20241017	143800	79465510	4505	4480	4505	4470	53
376	20241017	143700	79226830	4510	4485	4510	4480	104
377	20241017	143600	78757925	4510	4455	4510	4455	3150
378	20241017	143500	64631810	4450	4450	4450	4450	0
379	20241017	143400	64631810	4450	4450	4450	4450	0
380	20241017	143300	64631810	4450	4450	4450	4450	0
381	20241017	143200	64631810	4450	4450	4450	4450	0
382	20241017	143100	64631810	4450	4450	4450	4450	0
383	20241017	143000	64631810	4450	4450	4450	4450	0
384	20241017	142900	64631810	4450	4445	4450	4445	194
385	20241017	142800	63768665	4445	4445	4445	4445	0
386	20241017	142700	63768665	4445	4445	4445	4445	0
387	20241017	142600	63768665	4445	4445	4445	4445	0
388	20241017	142500	63768665	4445	4445	4445	4445	0
389	20241017	142400	63768665	4445	4445	4445	4445	0
390	20241017	142300	63768665	4445	4445	4445	4445	10
391	20241017	142200	63724215	4440	4445	4445	4440	2
392	20241017	142100	63715330	4445	4445	4445	4445	0
393	20241017	142000	63715330	4445	4445	4445	4445	300
394	20241017	141900	62381830	4445	4445	4445	4445	0
395	20241017	141800	62381830	4445	4445	4445	4445	0
396	20241017	141700	62381830	4445	4445	4445	4445	0
397	20241017	141600	62381830	4445	4445	4445	4445	25
398	20241017	141500	62270705	4445	4445	4445	4445	0
399	20241017	141400	62270705	4445	4445	4445	4445	0
400	20241017	141300	62270705	4445	4445	4445	4445	0
401	20241017	141200	62270705	4445	4445	4445	4445	0
402	20241017	141100	62270705	4445	4445	4445	4445	0
403	20241017	141000	62270705	4445	4445	4445	4445	0
404	20241017	140900	62270705	4445	4445	4445	4445	30
405	20241017	140800	62137355	4450	4450	4450	4450	112
406	20241017	140700	61638955	4445	4445	4445	4445	0
407	20241017	140600	61638955	4445	4445	4445	4445	0
408	20241017	140500	61638955	4445	4445	4445	4445	0
409	20241017	140400	61638955	4445	4445	4445	4445	0
410	20241017	140300	61638955	4445	4445	4445	4445	0
411	20241017	140200	61638955	4445	4445	4445	4445	0
412	20241017	140100	61638955	4445	4445	4445	4445	0
413	20241017	140000	61638955	4445	4445	4445	4445	0
414	20241017	135900	61638955	4445	4445	4445	4445	0
415	20241017	135800	61638955	4445	4445	4445	4445	0
416	20241017	135700	61638955	4445	4445	4445	4445	0
417	20241017	135600	61638955	4445	4455	4455	4445	25
418	20241017	135500	61527820	4455	4455	4455	4455	0
419	20241017	135400	61527820	4455	4455	4455	4455	0
420	20241017	135300	61527820	4455	4455	4455	4455	40
421	20241017	135200	61349620	4455	4455	4455	4455	1
422	20241017	135100	61345165	4445	4445	4445	4445	0
423	20241017	135000	61345165	4445	4445	4445	4445	164
424	20241017	134900	60616185	4445	4445	4445	4445	0
425	20241017	134800	60616185	4445	4445	4445	4445	0
426	20241017	134700	60616185	4445	4445	4445	4445	0
427	20241017	134600	60616185	4445	4445	4445	4445	0
428	20241017	134500	60616185	4445	4445	4445	4445	0
429	20241017	134400	60616185	4445	4445	4445	4445	0
430	20241017	134300	60616185	4445	4445	4445	4445	0
431	20241017	134200	60616185	4445	4450	4450	4445	113
432	20241017	134100	60113700	4445	4445	4445	4445	0
433	20241017	134000	60113700	4445	4445	4445	4445	0
434	20241017	133900	60113700	4445	4445	4445	4445	0
435	20241017	133800	60113700	4445	4445	4445	4445	0
436	20241017	133700	60113700	4445	4445	4445	4445	0
437	20241017	133600	60113700	4445	4445	4445	4445	0
438	20241017	133500	60113700	4445	4445	4445	4445	0
439	20241017	133400	60113700	4445	4445	4445	4445	2
440	20241017	133300	60104810	4445	4455	4455	4445	200
441	20241017	133200	59215225	4455	4455	4455	4455	14
442	20241017	133100	59152855	4455	4455	4455	4455	212
443	20241017	133000	58208395	4455	4455	4455	4455	1
444	20241017	132900	58203940	4455	4455	4455	4455	0
445	20241017	132800	58203940	4455	4455	4455	4455	9
446	20241017	132700	58163845	4455	4455	4455	4455	4
447	20241017	132600	58146025	4460	4460	4460	4460	0
448	20241017	132500	58146025	4460	4460	4460	4460	0
449	20241017	132400	58146025	4460	4460	4460	4460	0
450	20241017	132300	58146025	4460	4460	4460	4460	0
451	20241017	132200	58146025	4460	4460	4460	4460	0
452	20241017	132100	58146025	4460	4460	4460	4460	39
453	20241017	132000	57972085	4450	4450	4450	4450	0
454	20241017	131900	57972085	4450	4450	4450	4450	1
455	20241017	131800	57967635	4450	4450	4450	4450	1
456	20241017	131700	57963185	4450	4450	4450	4450	0
457	20241017	131600	57963185	4450	4450	4450	4450	0
458	20241017	131500	57963185	4450	4450	4450	4450	0
459	20241017	131400	57963185	4450	4450	4450	4450	0
460	20241017	131300	57963185	4450	4450	4450	4450	0
461	20241017	131200	57963185	4450	4455	4455	4450	200
462	20241017	131100	57072465	4455	4455	4455	4455	0
463	20241017	131000	57072465	4455	4455	4455	4455	0
464	20241017	130900	57072465	4455	4455	4455	4455	0
465	20241017	130800	57072465	4455	4455	4455	4455	0
466	20241017	130700	57072465	4455	4455	4455	4455	0
467	20241017	130600	57072465	4455	4455	4455	4455	0
468	20241017	130500	57072465	4455	4455	4455	4455	0
469	20241017	130400	57072465	4455	4455	4455	4455	0
470	20241017	130300	57072465	4455	4455	4455	4455	0
471	20241017	130200	57072465	4455	4455	4455	4455	0
472	20241017	130100	57072465	4455	4455	4455	4455	1
473	20241017	130000	57068010	4455	4455	4455	4455	0
474	20241017	125900	57068010	4455	4455	4455	4455	0
475	20241017	125800	57068010	4455	4455	4455	4455	0
476	20241017	125700	57068010	4455	4455	4455	4455	0
477	20241017	125600	57068010	4455	4455	4455	4455	0
478	20241017	125500	57068010	4455	4455	4455	4455	0
479	20241017	125400	57068010	4455	4455	4455	4455	0
480	20241017	125300	57068010	4455	4455	4455	4455	0
481	20241017	125200	57068010	4455	4455	4455	4455	0
482	20241017	125100	57068010	4455	4455	4455	4455	0
483	20241017	125000	57068010	4455	4455	4455	4455	6
484	20241017	124900	57041280	4455	4455	4455	4455	0
485	20241017	124800	57041280	4455	4455	4455	4455	1
486	20241017	124700	57036825	4440	4440	4440	4440	0
487	20241017	124600	57036825	4440	4440	4440	4440	0
488	20241017	124500	57036825	4440	4440	4440	4440	0
489	20241017	124400	57036825	4440	4440	4440	4440	0
490	20241017	124300	57036825	4440	4440	4440	4440	0
491	20241017	124200	57036825	4440	4440	4440	4440	0
492	20241017	124100	57036825	4440	4440	4440	4440	0
493	20241017	124000	57036825	4440	4445	4445	4440	717
494	20241017	123900	53852930	4450	4450	4450	4450	0
495	20241017	123800	53852930	4450	4450	4450	4450	0
496	20241017	123700	53852930	4450	4450	4450	4450	347
497	20241017	123600	52308780	4450	4450	4450	4450	60
498	20241017	123500	52041780	4455	4455	4455	4455	0
499	20241017	123400	52041780	4455	4455	4455	4455	50
500	20241017	123300	51819030	4455	4455	4455	4455	0
501	20241017	123200	51819030	4455	4455	4455	4455	101
502	20241017	123100	51369075	4460	4460	4460	4460	0
503	20241017	123000	51369075	4460	4460	4460	4460	0
504	20241017	122900	51369075	4460	4460	4460	4460	0
505	20241017	122800	51369075	4460	4470	4470	4460	29
506	20241017	122700	51239635	4475	4475	4475	4475	0
507	20241017	122600	51239635	4475	4475	4475	4475	0
508	20241017	122500	51239635	4475	4475	4475	4475	0
509	20241017	122400	51239635	4475	4465	4475	4465	2
510	20241017	122300	51230695	4480	4465	4480	4465	178
511	20241017	122200	50433500	4470	4470	4470	4470	0
512	20241017	122100	50433500	4470	4470	4470	4470	0
513	20241017	122000	50433500	4470	4470	4470	4470	0
514	20241017	121900	50433500	4470	4470	4470	4470	0
515	20241017	121800	50433500	4470	4470	4470	4470	0
516	20241017	121700	50433500	4470	4470	4470	4470	0
517	20241017	121600	50433500	4470	4470	4470	4470	0
518	20241017	121500	50433500	4470	4465	4470	4465	2
519	20241017	121400	50424565	4455	4455	4455	4455	0
520	20241017	121300	50424565	4455	4455	4455	4455	0
521	20241017	121200	50424565	4455	4455	4455	4455	0
522	20241017	121100	50424565	4455	4455	4455	4455	0
523	20241017	121000	50424565	4455	4455	4455	4455	0
524	20241017	120900	50424565	4455	4455	4455	4455	0
525	20241017	120800	50424565	4455	4455	4455	4455	0
526	20241017	120700	50424565	4455	4455	4455	4455	730
527	20241017	120600	47172415	4455	4455	4455	4455	0
528	20241017	120500	47172415	4455	4455	4455	4455	18
529	20241017	120400	47092225	4455	4455	4455	4455	11
530	20241017	120300	47043220	4445	4445	4445	4445	0
531	20241017	120200	47043220	4445	4445	4445	4445	0
532	20241017	120100	47043220	4445	4445	4445	4445	0
533	20241017	120000	47043220	4445	4445	4445	4445	0
534	20241017	115900	47043220	4445	4445	4445	4445	0
535	20241017	115800	47043220	4445	4445	4445	4445	0
536	20241017	115700	47043220	4445	4445	4445	4445	0
537	20241017	115600	47043220	4445	4445	4445	4445	0
538	20241017	115500	47043220	4445	4445	4445	4445	0
539	20241017	115400	47043220	4445	4445	4445	4445	0
540	20241017	115300	47043220	4445	4445	4445	4445	0
541	20241017	115200	47043220	4445	4445	4445	4445	120
542	20241017	115100	46509820	4440	4440	4440	4440	0
543	20241017	115000	46509820	4440	4440	4440	4440	0
544	20241017	114900	46509820	4440	4440	4440	4440	0
545	20241017	114800	46509820	4440	4440	4440	4440	0
546	20241017	114700	46509820	4440	4440	4440	4440	0
547	20241017	114600	46509820	4440	4440	4440	4440	0
548	20241017	114500	46509820	4440	4440	4440	4440	0
549	20241017	114400	46509820	4440	4440	4440	4440	100
550	20241017	114300	46065820	4440	4445	4445	4440	230
551	20241017	114200	45043620	4450	4450	4450	4450	0
552	20241017	114100	45043620	4450	4450	4450	4450	20
553	20241017	114000	44954620	4450	4450	4450	4450	31
554	20241017	113900	44816670	4440	4450	4450	4440	600
555	20241017	113800	42151170	4450	4450	4450	4450	151
556	20241017	113700	41479220	4450	4450	4450	4450	0
557	20241017	113600	41479220	4450	4450	4450	4450	51
558	20241017	113500	41252270	4440	4440	4440	4440	0
559	20241017	113400	41252270	4440	4440	4440	4440	0
560	20241017	113300	41252270	4440	4440	4440	4440	0
561	20241017	113200	41252270	4440	4440	4440	4440	0
562	20241017	113100	41252270	4440	4440	4440	4440	311
563	20241017	113000	39871430	4450	4450	4450	4450	3
564	20241017	112900	39858080	4450	4450	4450	4450	39
565	20241017	112800	39684530	4450	4450	4450	4450	0
566	20241017	112700	39684530	4450	4450	4450	4450	0
567	20241017	112600	39684530	4450	4440	4450	4440	20
568	20241017	112500	39595710	4470	4450	4470	4450	2
569	20241017	112400	39586790	4450	4450	4450	4450	275
570	20241017	112300	38363040	4440	4440	4440	4440	0
571	20241017	112200	38363040	4440	4440	4440	4440	0
572	20241017	112100	38363040	4440	4440	4440	4440	1
573	20241017	112000	38358600	4440	4440	4440	4440	1
574	20241017	111900	38354160	4440	4440	4440	4440	0
575	20241017	111800	38354160	4440	4440	4440	4440	0
576	20241017	111700	38354160	4440	4440	4440	4440	0
577	20241017	111600	38354160	4440	4440	4440	4440	0
578	20241017	111500	38354160	4440	4440	4440	4440	0
579	20241017	111400	38354160	4440	4440	4440	4440	240
580	20241017	111300	37288560	4440	4440	4440	4440	0
581	20241017	111200	37288560	4440	4440	4440	4440	0
582	20241017	111100	37288560	4440	4450	4450	4440	150
583	20241017	111000	36621100	4450	4450	4450	4450	0
584	20241017	110900	36621100	4450	4450	4450	4450	0
585	20241017	110800	36621100	4450	4450	4450	4450	1
586	20241017	110700	36616650	4440	4435	4440	4435	205
587	20241017	110600	35707470	4440	4450	4450	4440	266
588	20241017	110500	34526085	4445	4445	4445	4445	0
589	20241017	110400	34526085	4445	4445	4445	4445	1
590	20241017	110300	34521640	4445	4445	4445	4445	0
591	20241017	110200	34521640	4445	4445	4445	4445	1
592	20241017	110100	34517195	4445	4430	4445	4430	81
593	20241017	110000	34158350	4435	4465	4465	4430	1171
594	20241017	105900	28959905	4465	4465	4465	4465	0
595	20241017	105800	28959905	4465	4465	4465	4465	0
596	20241017	105700	28959905	4465	4465	4465	4465	0
597	20241017	105600	28959905	4465	4465	4465	4455	12
598	20241017	105500	28906375	4465	4465	4465	4465	0
599	20241017	105400	28906375	4465	4465	4465	4465	0
600	20241017	105300	28906375	4465	4465	4465	4465	0
601	20241017	105200	28906375	4465	4465	4465	4465	0
602	20241017	105100	28906375	4465	4465	4465	4465	0
603	20241017	105000	28906375	4465	4465	4465	4465	0
604	20241017	104900	28906375	4465	4465	4465	4465	0
605	20241017	104800	28906375	4465	4465	4465	4465	0
606	20241017	104700	28906375	4465	4465	4465	4465	4
607	20241017	104600	28888515	4465	4465	4465	4465	0
608	20241017	104500	28888515	4465	4465	4465	4465	0
609	20241017	104400	28888515	4465	4465	4465	4465	0
610	20241017	104300	28888515	4465	4465	4465	4465	0
611	20241017	104200	28888515	4465	4465	4465	4465	0
612	20241017	104100	28888515	4465	4465	4465	4465	0
613	20241017	104000	28888515	4465	4465	4465	4465	0
614	20241017	103900	28888515	4465	4465	4465	4465	0
615	20241017	103800	28888515	4465	4465	4465	4465	1
616	20241017	103700	28884050	4465	4465	4465	4465	1
617	20241017	103600	28879585	4465	4465	4465	4465	0
618	20241017	103500	28879585	4465	4465	4465	4465	0
619	20241017	103400	28879585	4465	4465	4465	4465	0
620	20241017	103300	28879585	4465	4465	4465	4465	15
621	20241017	103200	28812610	4480	4480	4480	4480	0
622	20241017	103100	28812610	4480	4480	4480	4480	0
623	20241017	103000	28812610	4480	4480	4480	4480	1
624	20241017	102900	28808130	4450	4450	4450	4450	4
625	20241017	102800	28790330	4450	4450	4450	4450	1
626	20241017	102700	28785880	4450	4450	4450	4450	5
627	20241017	102600	28763630	4450	4450	4450	4440	1411
628	20241017	102500	22494750	4450	4450	4450	4450	0
629	20241017	102400	22494750	4450	4450	4450	4450	0
630	20241017	102300	22494750	4450	4465	4465	4450	1569
631	20241017	102200	15503570	4460	4460	4460	4460	0
632	20241017	102100	15503570	4460	4460	4460	4460	0
633	20241017	102000	15503570	4460	4460	4460	4460	0
634	20241017	101900	15503570	4460	4460	4460	4460	0
635	20241017	101800	15503570	4460	4460	4460	4460	0
636	20241017	101700	15503570	4460	4460	4460	4460	0
637	20241017	101600	15503570	4460	4460	4460	4460	0
638	20241017	101500	15503570	4460	4470	4470	4460	144
639	20241017	101400	14861290	4475	4475	4475	4475	3
640	20241017	101300	14847865	4475	4475	4475	4475	10
641	20241017	101200	14803115	4480	4480	4480	4480	0
642	20241017	101100	14803115	4480	4480	4480	4480	0
643	20241017	101000	14803115	4480	4480	4480	4480	0
644	20241017	100900	14803115	4480	4480	4480	4480	10
645	20241017	100800	14758315	4480	4480	4480	4480	30
646	20241017	100700	14623915	4480	4480	4480	4480	0
647	20241017	100600	14623915	4480	4480	4480	4480	11
648	20241017	100500	14574635	4475	4475	4475	4475	0
649	20241017	100400	14574635	4475	4475	4475	4475	2
650	20241017	100300	14565685	4470	4470	4470	4470	0
651	20241017	100200	14565685	4470	4470	4470	4470	0
652	20241017	100100	14565685	4470	4470	4470	4470	0
653	20241017	100000	14565685	4470	4470	4470	4470	30
654	20241017	095900	14431585	4460	4460	4460	4460	0
655	20241017	095800	14431585	4460	4460	4460	4460	0
656	20241017	095700	14431585	4460	4460	4460	4460	0
657	20241017	095600	14431585	4460	4470	4470	4460	30
658	20241017	095500	14297700	4465	4465	4465	4465	0
659	20241017	095400	14297700	4465	4465	4465	4465	10
660	20241017	095300	14253050	4455	4465	4465	4455	286
661	20241017	095200	12977450	4475	4470	4475	4470	45
662	20241017	095100	12776085	4465	4465	4465	4465	9
663	20241017	095000	12735900	4470	4470	4470	4470	0
664	20241017	094900	12735900	4470	4470	4470	4470	20
665	20241017	094800	12646500	4470	4480	4480	4470	726
666	20241017	094700	9400995	4485	4485	4485	4485	100
667	20241017	094600	8952495	4485	4485	4485	4485	0
668	20241017	094500	8952495	4485	4485	4485	4485	0
669	20241017	094400	8952495	4485	4485	4485	4485	0
670	20241017	094300	8952495	4485	4485	4485	4485	0
671	20241017	094200	8952495	4485	4485	4485	4485	0
672	20241017	094100	8952495	4485	4485	4485	4485	1
673	20241017	094000	8948010	4485	4485	4485	4485	1
674	20241017	093900	8943525	4485	4485	4485	4485	0
675	20241017	093800	8943525	4485	4485	4485	4485	501
676	20241017	093700	6696540	4485	4485	4485	4485	0
677	20241017	093600	6696540	4485	4485	4485	4485	25
678	20241017	093500	6584415	4485	4485	4485	4485	13
679	20241017	093400	6526110	4485	4485	4485	4485	101
680	20241017	093300	6073125	4485	4485	4485	4485	0
681	20241017	093200	6073125	4485	4475	4485	4475	635
682	20241017	093100	3227155	4475	4475	4475	4475	24
683	20241017	093000	3119755	4485	4485	4485	4485	0
684	20241017	092900	3119755	4485	4485	4485	4485	0
685	20241017	092800	3119755	4485	4485	4485	4485	1
686	20241017	092700	3115270	4475	4475	4475	4475	0
687	20241017	092600	3115270	4475	4475	4475	4475	29
688	20241017	092500	2985495	4480	4480	4480	4480	0
689	20241017	092400	2985495	4480	4480	4480	4480	158
690	20241017	092300	2277655	4480	4480	4480	4480	0
691	20241017	092200	2277655	4480	4480	4480	4480	53
692	20241017	092100	2040215	4480	4480	4480	4480	1
693	20241017	092000	2035735	4475	4475	4475	4475	0
694	20241017	091900	2035735	4475	4475	4475	4475	0
695	20241017	091800	2035735	4475	4475	4475	4475	0
696	20241017	091700	2035735	4475	4475	4475	4475	2
697	20241017	091600	2026785	4475	4475	4475	4475	7
698	20241017	091500	1995460	4485	4485	4485	4485	0
699	20241017	091400	1995460	4485	4485	4485	4485	1
700	20241017	091300	1990975	4485	4485	4485	4485	0
701	20241017	091200	1990975	4485	4485	4485	4485	0
702	20241017	091100	1990975	4485	4485	4485	4485	4
703	20241017	091000	1973035	4475	4475	4475	4475	0
704	20241017	090900	1973035	4475	4480	4480	4475	6
705	20241017	090800	1946180	4480	4480	4480	4480	0
706	20241017	090700	1946180	4480	4480	4480	4480	0
707	20241017	090600	1946180	4480	4480	4480	4480	0
708	20241017	090500	1946180	4480	4480	4480	4480	0
709	20241017	090400	1946180	4480	4485	4485	4480	235
710	20241017	090300	893130	4485	4495	4495	4485	21
711	20241017	090200	798935	4495	4495	4495	4495	5
712	20241017	090100	776460	4480	4480	4480	4480	28
713	20241017	090000	651020	4485	4490	4500	4485	145