KissMeData/244920/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205500	30247075	4170	4170	4170	4170	662
3	20241014	205400	30247075	4170	4170	4170	4170	0
4	20241014	205300	30247075	4170	4170	4170	4170	0
5	20241014	205200	30247075	4170	4170	4170	4170	0
6	20241014	205100	30247075	4170	4170	4170	4170	0
7	20241014	205000	30247075	4170	4170	4170	4170	0
8	20241014	204900	30247075	4170	4170	4170	4170	0
9	20241014	204800	30247075	4170	4170	4170	4170	0
10	20241014	204700	30247075	4170	4170	4170	4170	0
11	20241014	204600	30247075	4170	4170	4170	4170	0
12	20241014	204500	30247075	4170	4170	4170	4170	0
13	20241014	204400	30247075	4170	4170	4170	4170	0
14	20241014	204300	30247075	4170	4170	4170	4170	0
15	20241014	204200	30247075	4170	4170	4170	4170	0
16	20241014	204100	30247075	4170	4170	4170	4170	0
17	20241014	204000	30247075	4170	4170	4170	4170	0
18	20241014	203900	30247075	4170	4170	4170	4170	0
19	20241014	203800	30247075	4170	4170	4170	4170	0
20	20241014	203700	30247075	4170	4170	4170	4170	0
21	20241014	203600	30247075	4170	4170	4170	4170	0
22	20241014	203500	30247075	4170	4170	4170	4170	0
23	20241014	203400	30247075	4170	4170	4170	4170	0
24	20241014	203300	30247075	4170	4170	4170	4170	0
25	20241014	203200	30247075	4170	4170	4170	4170	0
26	20241014	203100	30247075	4170	4170	4170	4170	0
27	20241014	203000	30247075	4170	4170	4170	4170	0
28	20241014	202900	30247075	4170	4170	4170	4170	0
29	20241014	202800	30247075	4170	4170	4170	4170	0
30	20241014	202700	30247075	4170	4170	4170	4170	0
31	20241014	202600	30247075	4170	4170	4170	4170	0
32	20241014	202500	30247075	4170	4170	4170	4170	662
33	20241014	202400	30247075	4170	4170	4170	4170	0
34	20241014	202300	30247075	4170	4170	4170	4170	0
35	20241014	202200	30247075	4170	4170	4170	4170	0
36	20241014	202100	30247075	4170	4170	4170	4170	0
37	20241014	202000	30247075	4170	4170	4170	4170	0
38	20241014	201900	30247075	4170	4170	4170	4170	0
39	20241014	201800	30247075	4170	4170	4170	4170	0
40	20241014	201700	30247075	4170	4170	4170	4170	0
41	20241014	201600	30247075	4170	4170	4170	4170	0
42	20241014	201500	30247075	4170	4170	4170	4170	0
43	20241014	201400	30247075	4170	4170	4170	4170	0
44	20241014	201300	30247075	4170	4170	4170	4170	0
45	20241014	201200	30247075	4170	4170	4170	4170	0
46	20241014	201100	30247075	4170	4170	4170	4170	0
47	20241014	201000	30247075	4170	4170	4170	4170	0
48	20241014	200900	30247075	4170	4170	4170	4170	0
49	20241014	200800	30247075	4170	4170	4170	4170	0
50	20241014	200700	30247075	4170	4170	4170	4170	0
51	20241014	200600	30247075	4170	4170	4170	4170	0
52	20241014	200500	30247075	4170	4170	4170	4170	0
53	20241014	200400	30247075	4170	4170	4170	4170	0
54	20241014	200300	30247075	4170	4170	4170	4170	0
55	20241014	200200	30247075	4170	4170	4170	4170	0
56	20241014	200100	30247075	4170	4170	4170	4170	0
57	20241014	200000	30247075	4170	4170	4170	4170	0
58	20241014	195900	30247075	4170	4170	4170	4170	0
59	20241014	195800	30247075	4170	4170	4170	4170	0
60	20241014	195700	30247075	4170	4170	4170	4170	0
61	20241014	195600	30247075	4170	4170	4170	4170	0
62	20241014	195500	30247075	4170	4170	4170	4170	662
63	20241014	195400	30247075	4170	4170	4170	4170	0
64	20241014	195300	30247075	4170	4170	4170	4170	0
65	20241014	195200	30247075	4170	4170	4170	4170	0
66	20241014	195100	30247075	4170	4170	4170	4170	0
67	20241014	195000	30247075	4170	4170	4170	4170	0
68	20241014	194900	30247075	4170	4170	4170	4170	0
69	20241014	194800	30247075	4170	4170	4170	4170	0
70	20241014	194700	30247075	4170	4170	4170	4170	0
71	20241014	194600	30247075	4170	4170	4170	4170	0
72	20241014	194500	30247075	4170	4170	4170	4170	0
73	20241014	194400	30247075	4170	4170	4170	4170	0
74	20241014	194300	30247075	4170	4170	4170	4170	0
75	20241014	194200	30247075	4170	4170	4170	4170	0
76	20241014	194100	30247075	4170	4170	4170	4170	0
77	20241014	194000	30247075	4170	4170	4170	4170	0
78	20241014	193900	30247075	4170	4170	4170	4170	0
79	20241014	193800	30247075	4170	4170	4170	4170	0
80	20241014	193700	30247075	4170	4170	4170	4170	0
81	20241014	193600	30247075	4170	4170	4170	4170	0
82	20241014	193500	30247075	4170	4170	4170	4170	0
83	20241014	193400	30247075	4170	4170	4170	4170	0
84	20241014	193300	30247075	4170	4170	4170	4170	0
85	20241014	193200	30247075	4170	4170	4170	4170	0
86	20241014	193100	30247075	4170	4170	4170	4170	0
87	20241014	193000	30247075	4170	4170	4170	4170	0
88	20241014	192900	30247075	4170	4170	4170	4170	0
89	20241014	192800	30247075	4170	4170	4170	4170	0
90	20241014	192700	30247075	4170	4170	4170	4170	0
91	20241014	192600	30247075	4170	4170	4170	4170	0
92	20241014	192500	30247075	4170	4170	4170	4170	662
93	20241014	192400	30247075	4170	4170	4170	4170	0
94	20241014	192300	30247075	4170	4170	4170	4170	0
95	20241014	192200	30247075	4170	4170	4170	4170	0
96	20241014	192100	30247075	4170	4170	4170	4170	0
97	20241014	192000	30247075	4170	4170	4170	4170	0
98	20241014	191900	30247075	4170	4170	4170	4170	0
99	20241014	191800	30247075	4170	4170	4170	4170	0
100	20241014	191700	30247075	4170	4170	4170	4170	0
101	20241014	191600	30247075	4170	4170	4170	4170	0
102	20241014	191500	30247075	4170	4170	4170	4170	0
103	20241014	191400	30247075	4170	4170	4170	4170	0
104	20241014	191300	30247075	4170	4170	4170	4170	0
105	20241014	191200	30247075	4170	4170	4170	4170	0
106	20241014	191100	30247075	4170	4170	4170	4170	0
107	20241014	191000	30247075	4170	4170	4170	4170	0
108	20241014	190900	30247075	4170	4170	4170	4170	0
109	20241014	190800	30247075	4170	4170	4170	4170	0
110	20241014	190700	30247075	4170	4170	4170	4170	0
111	20241014	190600	30247075	4170	4170	4170	4170	0
112	20241014	190500	30247075	4170	4170	4170	4170	0
113	20241014	190400	30247075	4170	4170	4170	4170	0
114	20241014	190300	30247075	4170	4170	4170	4170	0
115	20241014	190200	30247075	4170	4170	4170	4170	0
116	20241014	190100	30247075	4170	4170	4170	4170	0
117	20241014	190000	30247075	4170	4170	4170	4170	0
118	20241014	185900	30247075	4170	4170	4170	4170	0
119	20241014	185800	30247075	4170	4170	4170	4170	0
120	20241014	185700	30247075	4170	4170	4170	4170	0
121	20241014	185600	30247075	4170	4170	4170	4170	0
122	20241014	185500	30247075	4170	4170	4170	4170	662
123	20241014	185400	30247075	4170	4170	4170	4170	0
124	20241014	185300	30247075	4170	4170	4170	4170	0
125	20241014	185200	30247075	4170	4170	4170	4170	0
126	20241014	185100	30247075	4170	4170	4170	4170	0
127	20241014	185000	30247075	4170	4170	4170	4170	0
128	20241014	184900	30247075	4170	4170	4170	4170	0
129	20241014	184800	30247075	4170	4170	4170	4170	0
130	20241014	184700	30247075	4170	4170	4170	4170	0
131	20241014	184600	30247075	4170	4170	4170	4170	0
132	20241014	184500	30247075	4170	4170	4170	4170	0
133	20241014	184400	30247075	4170	4170	4170	4170	0
134	20241014	184300	30247075	4170	4170	4170	4170	0
135	20241014	184200	30247075	4170	4170	4170	4170	0
136	20241014	184100	30247075	4170	4170	4170	4170	0
137	20241014	184000	30247075	4170	4170	4170	4170	0
138	20241014	183900	30247075	4170	4170	4170	4170	0
139	20241014	183800	30247075	4170	4170	4170	4170	0
140	20241014	183700	30247075	4170	4170	4170	4170	0
141	20241014	183600	30247075	4170	4170	4170	4170	0
142	20241014	183500	30247075	4170	4170	4170	4170	0
143	20241014	183400	30247075	4170	4170	4170	4170	0
144	20241014	183300	30247075	4170	4170	4170	4170	0
145	20241014	183200	30247075	4170	4170	4170	4170	0
146	20241014	183100	30247075	4170	4170	4170	4170	0
147	20241014	183000	30247075	4170	4170	4170	4170	0
148	20241014	182900	30247075	4170	4170	4170	4170	0
149	20241014	182800	30247075	4170	4170	4170	4170	0
150	20241014	182700	30247075	4170	4170	4170	4170	0
151	20241014	182600	30247075	4170	4170	4170	4170	0
152	20241014	182500	30247075	4170	4170	4170	4170	662
153	20241014	182400	30247075	4170	4170	4170	4170	0
154	20241014	182300	30247075	4170	4170	4170	4170	0
155	20241014	182200	30247075	4170	4170	4170	4170	0
156	20241014	182100	30247075	4170	4170	4170	4170	0
157	20241014	182000	30247075	4170	4170	4170	4170	0
158	20241014	181900	30247075	4170	4170	4170	4170	0
159	20241014	181800	30247075	4170	4170	4170	4170	0
160	20241014	181700	30247075	4170	4170	4170	4170	0
161	20241014	181600	30247075	4170	4170	4170	4170	0
162	20241014	181500	30247075	4170	4170	4170	4170	0
163	20241014	181400	30247075	4170	4170	4170	4170	0
164	20241014	181300	30247075	4170	4170	4170	4170	0
165	20241014	181200	30247075	4170	4170	4170	4170	0
166	20241014	181100	30247075	4170	4170	4170	4170	0
167	20241014	181000	30247075	4170	4170	4170	4170	0
168	20241014	180900	30247075	4170	4170	4170	4170	0
169	20241014	180800	30247075	4170	4170	4170	4170	0
170	20241014	180700	30247075	4170	4170	4170	4170	0
171	20241014	180600	30247075	4170	4170	4170	4170	0
172	20241014	180500	30247075	4170	4170	4170	4170	0
173	20241014	180400	30247075	4170	4170	4170	4170	0
174	20241014	180300	30247075	4170	4170	4170	4170	0
175	20241014	180200	30247075	4170	4170	4170	4170	0
176	20241014	180100	30247075	4170	4170	4170	4170	0
177	20241014	180000	30247075	4170	4170	4170	4170	0
178	20241014	175900	30247075	4170	4170	4170	4170	0
179	20241014	175800	30247075	4170	4170	4170	4170	0
180	20241014	175700	30247075	4170	4170	4170	4170	0
181	20241014	175600	30247075	4170	4170	4170	4170	0
182	20241014	175500	30247075	4170	4170	4170	4170	662
183	20241014	175400	30247075	4170	4170	4170	4170	0
184	20241014	175300	30247075	4170	4170	4170	4170	0
185	20241014	175200	30247075	4170	4170	4170	4170	0
186	20241014	175100	30247075	4170	4170	4170	4170	0
187	20241014	175000	30247075	4170	4170	4170	4170	0
188	20241014	174900	30247075	4170	4170	4170	4170	0
189	20241014	174800	30247075	4170	4170	4170	4170	0
190	20241014	174700	30247075	4170	4170	4170	4170	0
191	20241014	174600	30247075	4170	4170	4170	4170	0
192	20241014	174500	30247075	4170	4170	4170	4170	0
193	20241014	174400	30247075	4170	4170	4170	4170	0
194	20241014	174300	30247075	4170	4170	4170	4170	0
195	20241014	174200	30247075	4170	4170	4170	4170	0
196	20241014	174100	30247075	4170	4170	4170	4170	0
197	20241014	174000	30247075	4170	4170	4170	4170	0
198	20241014	173900	30247075	4170	4170	4170	4170	0
199	20241014	173800	30247075	4170	4170	4170	4170	0
200	20241014	173700	30247075	4170	4170	4170	4170	0
201	20241014	173600	30247075	4170	4170	4170	4170	0
202	20241014	173500	30247075	4170	4170	4170	4170	0
203	20241014	173400	30247075	4170	4170	4170	4170	0
204	20241014	173300	30247075	4170	4170	4170	4170	0
205	20241014	173200	30247075	4170	4170	4170	4170	0
206	20241014	173100	30247075	4170	4170	4170	4170	0
207	20241014	173000	30247075	4170	4170	4170	4170	0
208	20241014	172900	30247075	4170	4170	4170	4170	0
209	20241014	172800	30247075	4170	4170	4170	4170	0
210	20241014	172700	30247075	4170	4170	4170	4170	0
211	20241014	172600	30247075	4170	4170	4170	4170	0
212	20241014	172500	30247075	4170	4170	4170	4170	662
213	20241014	172400	30247075	4170	4170	4170	4170	0
214	20241014	172300	30247075	4170	4170	4170	4170	0
215	20241014	172200	30247075	4170	4170	4170	4170	0
216	20241014	172100	30247075	4170	4170	4170	4170	0
217	20241014	172000	30247075	4170	4170	4170	4170	0
218	20241014	171900	30247075	4170	4170	4170	4170	0
219	20241014	171800	30247075	4170	4170	4170	4170	0
220	20241014	171700	30247075	4170	4170	4170	4170	0
221	20241014	171600	30247075	4170	4170	4170	4170	0
222	20241014	171500	30247075	4170	4170	4170	4170	0
223	20241014	171400	30247075	4170	4170	4170	4170	0
224	20241014	171300	30247075	4170	4170	4170	4170	0
225	20241014	171200	30247075	4170	4170	4170	4170	0
226	20241014	171100	30247075	4170	4170	4170	4170	0
227	20241014	171000	30247075	4170	4170	4170	4170	0
228	20241014	170900	30247075	4170	4170	4170	4170	0
229	20241014	170800	30247075	4170	4170	4170	4170	0
230	20241014	170700	30247075	4170	4170	4170	4170	0
231	20241014	170600	30247075	4170	4170	4170	4170	0
232	20241014	170500	30247075	4170	4170	4170	4170	0
233	20241014	170400	30247075	4170	4170	4170	4170	0
234	20241014	170300	30247075	4170	4170	4170	4170	0
235	20241014	170200	30247075	4170	4170	4170	4170	0
236	20241014	170100	30247075	4170	4170	4170	4170	0
237	20241014	170000	30247075	4170	4170	4170	4170	0
238	20241014	165900	30247075	4170	4170	4170	4170	0
239	20241014	165800	30247075	4170	4170	4170	4170	0
240	20241014	165700	30247075	4170	4170	4170	4170	0
241	20241014	165600	30247075	4170	4170	4170	4170	0
242	20241014	165500	30247075	4170	4170	4170	4170	662
243	20241014	165400	30247075	4170	4170	4170	4170	0
244	20241014	165300	30247075	4170	4170	4170	4170	0
245	20241014	165200	30247075	4170	4170	4170	4170	0
246	20241014	165100	30247075	4170	4170	4170	4170	0
247	20241014	165000	30247075	4170	4170	4170	4170	0
248	20241014	164900	30247075	4170	4170	4170	4170	0
249	20241014	164800	30247075	4170	4170	4170	4170	0
250	20241014	164700	30247075	4170	4170	4170	4170	0
251	20241014	164600	30247075	4170	4170	4170	4170	0
252	20241014	164500	30247075	4170	4170	4170	4170	0
253	20241014	164400	30247075	4170	4170	4170	4170	0
254	20241014	164300	30247075	4170	4170	4170	4170	0
255	20241014	164200	30247075	4170	4170	4170	4170	0
256	20241014	164100	30247075	4170	4170	4170	4170	0
257	20241014	164000	30247075	4170	4170	4170	4170	0
258	20241014	163900	30247075	4170	4170	4170	4170	0
259	20241014	163800	30247075	4170	4170	4170	4170	0
260	20241014	163700	30247075	4170	4170	4170	4170	0
261	20241014	163600	30247075	4170	4170	4170	4170	0
262	20241014	163500	30247075	4170	4170	4170	4170	0
263	20241014	163400	30247075	4170	4170	4170	4170	0
264	20241014	163300	30247075	4170	4170	4170	4170	0
265	20241014	163200	30247075	4170	4170	4170	4170	0
266	20241014	163100	30247075	4170	4170	4170	4170	0
267	20241014	163000	30247075	4170	4170	4170	4170	0
268	20241014	162900	30247075	4170	4170	4170	4170	0
269	20241014	162800	30247075	4170	4170	4170	4170	0
270	20241014	162700	30247075	4170	4170	4170	4170	0
271	20241014	162600	30247075	4170	4170	4170	4170	0
272	20241014	162500	30247075	4170	4170	4170	4170	662
273	20241014	162400	30247075	4170	4170	4170	4170	0
274	20241014	162300	30247075	4170	4170	4170	4170	0
275	20241014	162200	30247075	4170	4170	4170	4170	0
276	20241014	162100	30247075	4170	4170	4170	4170	0
277	20241014	162000	30247075	4170	4170	4170	4170	0
278	20241014	161900	30247075	4170	4170	4170	4170	0
279	20241014	161800	30247075	4170	4170	4170	4170	0
280	20241014	161700	30247075	4170	4170	4170	4170	0
281	20241014	161600	30247075	4170	4170	4170	4170	0
282	20241014	161500	30247075	4170	4170	4170	4170	0
283	20241014	161400	30247075	4170	4170	4170	4170	0
284	20241014	161300	30247075	4170	4170	4170	4170	0
285	20241014	161200	30247075	4170	4170	4170	4170	0
286	20241014	161100	30247075	4170	4170	4170	4170	0
287	20241014	161000	30247075	4170	4170	4170	4170	0
288	20241014	160900	30247075	4170	4170	4170	4170	0
289	20241014	160800	30247075	4170	4170	4170	4170	0
290	20241014	160700	30247075	4170	4170	4170	4170	0
291	20241014	160600	30247075	4170	4170	4170	4170	0
292	20241014	160500	30247075	4170	4170	4170	4170	0
293	20241014	160400	30247075	4170	4170	4170	4170	0
294	20241014	160300	30247075	4170	4170	4170	4170	0
295	20241014	160200	30247075	4170	4170	4170	4170	0
296	20241014	160100	30247075	4170	4170	4170	4170	0
297	20241014	160000	30247075	4170	4170	4170	4170	0
298	20241014	155900	30247075	4170	4170	4170	4170	0
299	20241014	155800	30247075	4170	4170	4170	4170	0
300	20241014	155700	30247075	4170	4170	4170	4170	0
301	20241014	155600	30247075	4170	4170	4170	4170	0
302	20241014	155500	30247075	4170	4170	4170	4170	662
303	20241014	155400	30247075	4170	4170	4170	4170	0
304	20241014	155300	30247075	4170	4170	4170	4170	0
305	20241014	155200	30247075	4170	4170	4170	4170	0
306	20241014	155100	30247075	4170	4170	4170	4170	0
307	20241014	155000	30247075	4170	4170	4170	4170	0
308	20241014	154900	30247075	4170	4170	4170	4170	0
309	20241014	154800	30247075	4170	4170	4170	4170	0
310	20241014	154700	30247075	4170	4170	4170	4170	0
311	20241014	154600	30247075	4170	4170	4170	4170	0
312	20241014	154500	30247075	4170	4170	4170	4170	0
313	20241014	154400	30247075	4170	4170	4170	4170	0
314	20241014	154300	30247075	4170	4170	4170	4170	0
315	20241014	154200	30247075	4170	4170	4170	4170	0
316	20241014	154100	30247075	4170	4170	4170	4170	0
317	20241014	154000	30247075	4170	4170	4170	4170	0
318	20241014	153900	30247075	4170	4170	4170	4170	0
319	20241014	153800	30247075	4170	4170	4170	4170	0
320	20241014	153700	30247075	4170	4170	4170	4170	0
321	20241014	153600	30247075	4170	4170	4170	4170	0
322	20241014	153500	30247075	4170	4170	4170	4170	0
323	20241014	153400	30247075	4170	4170	4170	4170	0
324	20241014	153300	30247075	4170	4170	4170	4170	0
325	20241014	153200	30247075	4170	4170	4170	4170	0
326	20241014	153100	30247075	4170	4170	4170	4170	0
327	20241014	153000	30247075	4170	4170	4170	4170	662
328	20241014	152900	27486535	4170	4170	4170	4170	0
329	20241014	152800	27486535	4170	4170	4170	4170	0
330	20241014	152700	27486535	4170	4170	4170	4170	0
331	20241014	152600	27486535	4170	4170	4170	4170	0
332	20241014	152500	27486535	4170	4170	4170	4170	0
333	20241014	152400	27486535	4170	4170	4170	4170	0
334	20241014	152300	27486535	4170	4170	4170	4170	0
335	20241014	152200	27486535	4170	4170	4170	4170	0
336	20241014	152100	27486535	4170	4170	4170	4170	0
337	20241014	152000	27486535	4170	4170	4170	4170	0
338	20241014	151900	27486535	4170	4155	4170	4155	14
339	20241014	151800	27428350	4170	4170	4170	4170	4
340	20241014	151700	27411670	4170	4170	4170	4170	10
341	20241014	151600	27369970	4160	4160	4160	4160	0
342	20241014	151500	27369970	4160	4160	4160	4160	0
343	20241014	151400	27369970	4160	4160	4160	4160	0
344	20241014	151300	27369970	4160	4160	4160	4160	0
345	20241014	151200	27369970	4160	4160	4160	4160	0
346	20241014	151100	27369970	4160	4160	4160	4160	2
347	20241014	151000	27361650	4155	4155	4155	4155	0
348	20241014	150900	27361650	4155	4155	4155	4155	0
349	20241014	150800	27361650	4155	4155	4155	4155	67
350	20241014	150700	27083265	4155	4155	4155	4155	0
351	20241014	150600	27083265	4155	4155	4155	4155	0
352	20241014	150500	27083265	4155	4160	4160	4155	6
353	20241014	150400	27058330	4160	4160	4160	4160	15
354	20241014	150300	26995930	4165	4165	4165	4165	0
355	20241014	150200	26995930	4165	4165	4165	4165	0
356	20241014	150100	26995930	4165	4165	4165	4165	0
357	20241014	150000	26995930	4165	4165	4165	4165	0
358	20241014	145900	26995930	4165	4165	4165	4165	0
359	20241014	145800	26995930	4165	4165	4165	4165	1
360	20241014	145700	26991765	4155	4155	4155	4155	0
361	20241014	145600	26991765	4155	4160	4160	4155	100
362	20241014	145500	26576180	4160	4160	4160	4160	0
363	20241014	145400	26576180	4160	4160	4160	4160	0
364	20241014	145300	26576180	4160	4160	4160	4160	0
365	20241014	145200	26576180	4160	4160	4160	4160	0
366	20241014	145100	26576180	4160	4160	4160	4160	0
367	20241014	145000	26576180	4160	4160	4160	4160	0
368	20241014	144900	26576180	4160	4165	4165	4160	124
369	20241014	144800	26060190	4170	4170	4170	4170	0
370	20241014	144700	26060190	4170	4170	4170	4170	0
371	20241014	144600	26060190	4170	4170	4170	4170	0
372	20241014	144500	26060190	4170	4170	4170	4170	0
373	20241014	144400	26060190	4170	4170	4170	4170	9
374	20241014	144300	26022660	4170	4170	4170	4170	0
375	20241014	144200	26022660	4170	4170	4170	4170	0
376	20241014	144100	26022660	4170	4170	4170	4170	0
377	20241014	144000	26022660	4170	4170	4170	4170	0
378	20241014	143900	26022660	4170	4170	4170	4170	0
379	20241014	143800	26022660	4170	4170	4170	4170	0
380	20241014	143700	26022660	4170	4170	4170	4170	0
381	20241014	143600	26022660	4170	4170	4170	4170	0
382	20241014	143500	26022660	4170	4170	4170	4170	0
383	20241014	143400	26022660	4170	4170	4170	4170	600
384	20241014	143300	23520660	4165	4165	4165	4165	0
385	20241014	143200	23520660	4165	4165	4165	4165	0
386	20241014	143100	23520660	4165	4165	4165	4165	0
387	20241014	143000	23520660	4165	4165	4165	4165	0
388	20241014	142900	23520660	4165	4165	4165	4165	0
389	20241014	142800	23520660	4165	4165	4165	4165	0
390	20241014	142700	23520660	4165	4165	4165	4165	0
391	20241014	142600	23520660	4165	4165	4165	4165	0
392	20241014	142500	23520660	4165	4165	4165	4165	0
393	20241014	142400	23520660	4165	4165	4165	4165	0
394	20241014	142300	23520660	4165	4165	4165	4165	0
395	20241014	142200	23520660	4165	4165	4165	4165	0
396	20241014	142100	23520660	4165	4165	4165	4165	0
397	20241014	142000	23520660	4165	4165	4165	4165	0
398	20241014	141900	23520660	4165	4165	4165	4165	0
399	20241014	141800	23520660	4165	4165	4165	4165	0
400	20241014	141700	23520660	4165	4165	4165	4165	4
401	20241014	141600	23504000	4165	4165	4165	4165	0
402	20241014	141500	23504000	4165	4165	4165	4165	2
403	20241014	141400	23495670	4170	4165	4170	4165	14
404	20241014	141300	23437305	4165	4165	4165	4165	2
405	20241014	141200	23428975	4165	4165	4165	4165	4
406	20241014	141100	23412315	4165	4165	4165	4165	2
407	20241014	141000	23403985	4165	4165	4165	4165	5
408	20241014	140900	23383160	4165	4165	4165	4165	2
409	20241014	140800	23374830	4165	4165	4165	4165	2
410	20241014	140700	23366500	4165	4165	4165	4165	4
411	20241014	140600	23349840	4165	4165	4165	4165	2
412	20241014	140500	23341510	4165	4165	4165	4165	4
413	20241014	140400	23324850	4165	4165	4165	4165	2
414	20241014	140300	23316520	4165	4165	4165	4165	4
415	20241014	140200	23299860	4165	4165	4165	4165	2
416	20241014	140100	23291530	4165	4165	4165	4165	2
417	20241014	140000	23283200	4155	4165	4165	4155	162
418	20241014	135900	22609415	4165	4165	4165	4165	0
419	20241014	135800	22609415	4165	4165	4165	4165	0
420	20241014	135700	22609415	4165	4165	4165	4165	0
421	20241014	135600	22609415	4165	4165	4165	4165	0
422	20241014	135500	22609415	4165	4165	4165	4165	0
423	20241014	135400	22609415	4165	4165	4165	4165	0
424	20241014	135300	22609415	4165	4165	4165	4165	0
425	20241014	135200	22609415	4165	4165	4165	4165	0
426	20241014	135100	22609415	4165	4165	4165	4165	0
427	20241014	135000	22609415	4165	4165	4165	4165	0
428	20241014	134900	22609415	4165	4165	4165	4165	0
429	20241014	134800	22609415	4165	4165	4165	4165	0
430	20241014	134700	22609415	4165	4165	4165	4165	0
431	20241014	134600	22609415	4165	4165	4165	4165	0
432	20241014	134500	22609415	4165	4165	4165	4165	0
433	20241014	134400	22609415	4165	4165	4165	4165	0
434	20241014	134300	22609415	4165	4165	4165	4165	0
435	20241014	134200	22609415	4165	4165	4165	4165	0
436	20241014	134100	22609415	4165	4165	4165	4165	0
437	20241014	134000	22609415	4165	4165	4165	4165	0
438	20241014	133900	22609415	4165	4165	4165	4165	0
439	20241014	133800	22609415	4165	4165	4165	4165	4
440	20241014	133700	22592755	4165	4165	4165	4165	2
441	20241014	133600	22584425	4165	4165	4165	4165	29
442	20241014	133500	22463640	4155	4165	4165	4155	500
443	20241014	133400	20384845	4165	4165	4165	4165	0
444	20241014	133300	20384845	4165	4165	4165	4165	0
445	20241014	133200	20384845	4165	4165	4165	4165	0
446	20241014	133100	20384845	4165	4165	4165	4165	0
447	20241014	133000	20384845	4165	4165	4165	4165	0
448	20241014	132900	20384845	4165	4165	4165	4165	0
449	20241014	132800	20384845	4165	4165	4165	4165	1
450	20241014	132700	20380680	4165	4165	4165	4165	0
451	20241014	132600	20380680	4165	4165	4165	4165	0
452	20241014	132500	20380680	4165	4165	4165	4165	0
453	20241014	132400	20380680	4165	4165	4165	4165	0
454	20241014	132300	20380680	4165	4165	4165	4165	0
455	20241014	132200	20380680	4165	4165	4165	4165	0
456	20241014	132100	20380680	4165	4165	4165	4165	0
457	20241014	132000	20380680	4165	4165	4165	4165	0
458	20241014	131900	20380680	4165	4165	4165	4165	0
459	20241014	131800	20380680	4165	4165	4165	4165	0
460	20241014	131700	20380680	4165	4165	4165	4165	0
461	20241014	131600	20380680	4165	4165	4165	4165	0
462	20241014	131500	20380680	4165	4165	4165	4165	0
463	20241014	131400	20380680	4165	4165	4165	4165	19
464	20241014	131300	20301545	4165	4170	4170	4165	120
465	20241014	131200	19801645	4170	4170	4170	4170	300
466	20241014	131100	18550645	4170	4170	4170	4170	0
467	20241014	131000	18550645	4170	4170	4170	4170	0
468	20241014	130900	18550645	4170	4170	4170	4170	0
469	20241014	130800	18550645	4170	4170	4170	4170	0
470	20241014	130700	18550645	4170	4170	4170	4170	25
471	20241014	130600	18446395	4165	4165	4165	4165	0
472	20241014	130500	18446395	4165	4165	4165	4165	0
473	20241014	130400	18446395	4165	4165	4165	4165	0
474	20241014	130300	18446395	4165	4165	4165	4165	30
475	20241014	130200	18321445	4165	4165	4165	4165	0
476	20241014	130100	18321445	4165	4165	4165	4165	0
477	20241014	130000	18321445	4165	4165	4165	4165	0
478	20241014	125900	18321445	4165	4170	4170	4165	104
479	20241014	125800	17887785	4170	4170	4170	4170	0
480	20241014	125700	17887785	4170	4165	4170	4165	445
481	20241014	125600	16034350	4165	4165	4165	4165	5
482	20241014	125500	16013525	4165	4165	4165	4165	0
483	20241014	125400	16013525	4165	4165	4165	4165	0
484	20241014	125300	16013525	4165	4165	4165	4165	0
485	20241014	125200	16013525	4165	4165	4165	4165	1
486	20241014	125100	16009360	4165	4165	4165	4165	0
487	20241014	125000	16009360	4165	4165	4165	4165	0
488	20241014	124900	16009360	4165	4165	4165	4165	0
489	20241014	124800	16009360	4165	4165	4165	4165	1
490	20241014	124700	16005195	4165	4165	4165	4165	0
491	20241014	124600	16005195	4165	4165	4165	4165	0
492	20241014	124500	16005195	4165	4165	4165	4165	0
493	20241014	124400	16005195	4165	4165	4165	4165	1
494	20241014	124300	16001030	4165	4165	4165	4165	0
495	20241014	124200	16001030	4165	4165	4165	4165	0
496	20241014	124100	16001030	4165	4165	4165	4165	0
497	20241014	124000	16001030	4165	4165	4165	4165	1
498	20241014	123900	15996865	4165	4165	4165	4165	0
499	20241014	123800	15996865	4165	4165	4165	4165	0
500	20241014	123700	15996865	4165	4165	4165	4165	0
501	20241014	123600	15996865	4165	4165	4165	4165	1
502	20241014	123500	15992700	4165	4165	4165	4165	0
503	20241014	123400	15992700	4165	4165	4165	4165	0
504	20241014	123300	15992700	4165	4165	4165	4165	0
505	20241014	123200	15992700	4165	4165	4165	4165	4
506	20241014	123100	15976040	4165	4165	4165	4165	0
507	20241014	123000	15976040	4165	4165	4165	4165	0
508	20241014	122900	15976040	4165	4165	4165	4165	0
509	20241014	122800	15976040	4165	4165	4165	4165	0
510	20241014	122700	15976040	4165	4165	4165	4165	1
511	20241014	122600	15971875	4165	4165	4165	4165	0
512	20241014	122500	15971875	4165	4165	4165	4165	0
513	20241014	122400	15971875	4165	4165	4165	4165	0
514	20241014	122300	15971875	4165	4165	4165	4165	1
515	20241014	122200	15967710	4165	4165	4165	4165	1
516	20241014	122100	15963545	4165	4165	4165	4165	0
517	20241014	122000	15963545	4165	4165	4165	4165	0
518	20241014	121900	15963545	4165	4165	4165	4165	1
519	20241014	121800	15959380	4165	4165	4165	4165	0
520	20241014	121700	15959380	4165	4165	4165	4165	0
521	20241014	121600	15959380	4165	4165	4165	4165	0
522	20241014	121500	15959380	4165	4165	4165	4165	1
523	20241014	121400	15955215	4165	4165	4165	4165	0
524	20241014	121300	15955215	4165	4165	4165	4165	0
525	20241014	121200	15955215	4165	4165	4165	4165	0
526	20241014	121100	15955215	4165	4165	4165	4165	1
527	20241014	121000	15951050	4165	4165	4165	4165	0
528	20241014	120900	15951050	4165	4165	4165	4165	0
529	20241014	120800	15951050	4165	4165	4165	4165	0
530	20241014	120700	15951050	4165	4165	4165	4165	1
531	20241014	120600	15946885	4160	4160	4160	4160	1
532	20241014	120500	15942725	4160	4160	4160	4160	0
533	20241014	120400	15942725	4160	4160	4160	4160	0
534	20241014	120300	15942725	4160	4160	4160	4160	0
535	20241014	120200	15942725	4160	4160	4160	4160	2
536	20241014	120100	15934405	4160	4160	4160	4160	0
537	20241014	120000	15934405	4160	4160	4160	4160	3
538	20241014	115900	15921925	4160	4160	4160	4160	0
539	20241014	115800	15921925	4160	4160	4160	4160	1
540	20241014	115700	15917765	4160	4160	4160	4160	0
541	20241014	115600	15917765	4160	4160	4160	4160	11
542	20241014	115500	15872005	4160	4160	4160	4160	30
543	20241014	115400	15747205	4160	4160	4160	4160	10
544	20241014	115300	15705605	4160	4160	4160	4160	0
545	20241014	115200	15705605	4160	4160	4160	4160	0
546	20241014	115100	15705605	4160	4160	4160	4160	0
547	20241014	115000	15705605	4160	4160	4160	4160	51
548	20241014	114900	15493445	4160	4160	4160	4160	0
549	20241014	114800	15493445	4160	4160	4160	4160	0
550	20241014	114700	15493445	4160	4160	4160	4160	0
551	20241014	114600	15493445	4160	4160	4160	4160	1
552	20241014	114500	15489285	4160	4160	4160	4160	0
553	20241014	114400	15489285	4160	4160	4160	4160	0
554	20241014	114300	15489285	4160	4160	4160	4160	0
555	20241014	114200	15489285	4160	4160	4160	4160	1
556	20241014	114100	15485125	4160	4160	4160	4160	0
557	20241014	114000	15485125	4160	4160	4160	4160	0
558	20241014	113900	15485125	4160	4160	4160	4160	0
559	20241014	113800	15485125	4160	4160	4160	4160	0
560	20241014	113700	15485125	4160	4160	4160	4160	1
561	20241014	113600	15480965	4155	4155	4155	4155	0
562	20241014	113500	15480965	4155	4155	4155	4155	0
563	20241014	113400	15480965	4155	4155	4155	4155	123
564	20241014	113300	14969900	4160	4160	4160	4160	1
565	20241014	113200	14965740	4160	4160	4160	4160	0
566	20241014	113100	14965740	4160	4160	4160	4160	0
567	20241014	113000	14965740	4160	4160	4160	4160	0
568	20241014	112900	14965740	4160	4160	4160	4160	1
569	20241014	112800	14961580	4160	4160	4160	4160	0
570	20241014	112700	14961580	4160	4160	4160	4160	0
571	20241014	112600	14961580	4160	4160	4160	4160	0
572	20241014	112500	14961580	4160	4160	4160	4160	1
573	20241014	112400	14957420	4160	4160	4160	4160	5
574	20241014	112300	14936620	4165	4165	4165	4165	0
575	20241014	112200	14936620	4165	4165	4165	4165	0
576	20241014	112100	14936620	4165	4165	4165	4165	1
577	20241014	112000	14932455	4165	4165	4165	4165	0
578	20241014	111900	14932455	4165	4165	4165	4165	0
579	20241014	111800	14932455	4165	4165	4165	4165	0
580	20241014	111700	14932455	4165	4165	4165	4165	3
581	20241014	111600	14919960	4165	4165	4165	4165	1
582	20241014	111500	14915795	4165	4165	4165	4165	0
583	20241014	111400	14915795	4165	4165	4165	4165	0
584	20241014	111300	14915795	4165	4165	4165	4165	0
585	20241014	111200	14915795	4165	4165	4165	4165	1
586	20241014	111100	14911630	4165	4165	4165	4165	0
587	20241014	111000	14911630	4165	4165	4165	4165	0
588	20241014	110900	14911630	4165	4165	4165	4165	0
589	20241014	110800	14911630	4165	4165	4165	4165	1
590	20241014	110700	14907465	4160	4160	4160	4160	0
591	20241014	110600	14907465	4160	4160	4160	4160	6
592	20241014	110500	14882505	4160	4165	4165	4160	77
593	20241014	110400	14561825	4165	4165	4165	4165	1
594	20241014	110300	14557660	4165	4165	4165	4165	0
595	20241014	110200	14557660	4165	4165	4165	4165	0
596	20241014	110100	14557660	4165	4165	4165	4165	0
597	20241014	110000	14557660	4165	4165	4165	4165	1
598	20241014	105900	14553495	4160	4160	4160	4160	0
599	20241014	105800	14553495	4160	4160	4160	4160	0
600	20241014	105700	14553495	4160	4160	4160	4160	35
601	20241014	105600	14407895	4165	4165	4165	4165	1
602	20241014	105500	14403730	4165	4165	4165	4165	0
603	20241014	105400	14403730	4165	4165	4165	4165	0
604	20241014	105300	14403730	4165	4165	4165	4165	3
605	20241014	105200	14391235	4165	4165	4165	4165	0
606	20241014	105100	14391235	4165	4165	4165	4165	1
607	20241014	105000	14387070	4165	4165	4165	4165	0
608	20241014	104900	14387070	4165	4165	4165	4165	0
609	20241014	104800	14387070	4165	4165	4165	4165	0
610	20241014	104700	14387070	4165	4165	4165	4165	1
611	20241014	104600	14382905	4165	4165	4165	4165	0
612	20241014	104500	14382905	4165	4165	4165	4165	0
613	20241014	104400	14382905	4165	4165	4165	4165	0
614	20241014	104300	14382905	4165	4165	4165	4165	1
615	20241014	104200	14378740	4165	4165	4165	4165	0
616	20241014	104100	14378740	4165	4165	4165	4165	0
617	20241014	104000	14378740	4165	4165	4165	4165	0
618	20241014	103900	14378740	4165	4165	4165	4165	1
619	20241014	103800	14374575	4170	4170	4170	4170	0
620	20241014	103700	14374575	4170	4170	4170	4170	0
621	20241014	103600	14374575	4170	4170	4170	4170	0
622	20241014	103500	14374575	4170	4170	4170	4170	1
623	20241014	103400	14370405	4170	4170	4170	4170	0
624	20241014	103300	14370405	4170	4170	4170	4170	0
625	20241014	103200	14370405	4170	4170	4170	4170	0
626	20241014	103100	14370405	4170	4170	4170	4170	1
627	20241014	103000	14366235	4165	4165	4165	4165	150
628	20241014	102900	13741485	4170	4170	4170	4170	0
629	20241014	102800	13741485	4170	4170	4170	4170	0
630	20241014	102700	13741485	4170	4170	4170	4170	0
631	20241014	102600	13741485	4170	4170	4170	4170	49
632	20241014	102500	13537155	4170	4170	4170	4170	0
633	20241014	102400	13537155	4170	4170	4170	4170	0
634	20241014	102300	13537155	4170	4170	4170	4170	0
635	20241014	102200	13537155	4170	4170	4170	4170	2
636	20241014	102100	13528815	4170	4170	4170	4170	0
637	20241014	102000	13528815	4170	4170	4170	4170	0
638	20241014	101900	13528815	4170	4170	4170	4170	0
639	20241014	101800	13528815	4170	4175	4175	4170	3
640	20241014	101700	13516300	4170	4170	4175	4170	14
641	20241014	101600	13457915	4175	4175	4175	4175	0
642	20241014	101500	13457915	4175	4175	4175	4175	0
643	20241014	101400	13457915	4175	4175	4175	4175	1
644	20241014	101300	13453740	4170	4170	4170	4170	0
645	20241014	101200	13453740	4170	4170	4170	4170	0
646	20241014	101100	13453740	4170	4170	4180	4170	35
647	20241014	101000	13307780	4180	4170	4180	4170	2
648	20241014	100900	13299430	4170	4170	4170	4170	0
649	20241014	100800	13299430	4170	4170	4170	4170	0
650	20241014	100700	13299430	4170	4170	4170	4170	15
651	20241014	100600	13236880	4180	4165	4180	4160	1823
652	20241014	100500	5629095	4165	4165	4165	4165	0
653	20241014	100400	5629095	4165	4165	4165	4165	11
654	20241014	100300	5583280	4160	4160	4160	4160	0
655	20241014	100200	5583280	4160	4160	4160	4160	0
656	20241014	100100	5583280	4160	4160	4160	4160	0
657	20241014	100000	5583280	4160	4160	4160	4160	0
658	20241014	095900	5583280	4160	4165	4165	4160	636
659	20241014	095800	2934685	4170	4170	4170	4170	0
660	20241014	095700	2934685	4170	4170	4170	4170	0
661	20241014	095600	2934685	4170	4170	4170	4170	0
662	20241014	095500	2934685	4170	4170	4170	4170	0
663	20241014	095400	2934685	4170	4170	4170	4170	0
664	20241014	095300	2934685	4170	4170	4170	4170	180
665	20241014	095200	2184085	4175	4175	4175	4175	0
666	20241014	095100	2184085	4175	4175	4175	4175	0
667	20241014	095000	2184085	4175	4175	4175	4175	0
668	20241014	094900	2184085	4175	4175	4175	4175	0
669	20241014	094800	2184085	4175	4175	4175	4175	0
670	20241014	094700	2184085	4175	4175	4175	4175	0
671	20241014	094600	2184085	4175	4175	4175	4175	0
672	20241014	094500	2184085	4175	4175	4175	4175	0
673	20241014	094400	2184085	4175	4175	4175	4175	0
674	20241014	094300	2184085	4175	4175	4175	4175	0
675	20241014	094200	2184085	4175	4175	4175	4175	1
676	20241014	094100	2179910	4175	4175	4175	4175	0
677	20241014	094000	2179910	4175	4175	4175	4175	1
678	20241014	093900	2175735	4175	4175	4175	4175	0
679	20241014	093800	2175735	4175	4175	4175	4175	2
680	20241014	093700	2167385	4175	4175	4175	4175	2
681	20241014	093600	2159035	4175	4175	4175	4175	3
682	20241014	093500	2146510	4175	4175	4175	4175	0
683	20241014	093400	2146510	4175	4175	4175	4175	1
684	20241014	093300	2142335	4175	4175	4175	4175	0
685	20241014	093200	2142335	4175	4175	4175	4175	0
686	20241014	093100	2142335	4175	4175	4175	4175	1
687	20241014	093000	2138160	4165	4165	4165	4165	0
688	20241014	092900	2138160	4165	4165	4165	4165	0
689	20241014	092800	2138160	4165	4165	4165	4165	0
690	20241014	092700	2138160	4165	4165	4165	4165	1
691	20241014	092600	2133995	4175	4175	4175	4175	0
692	20241014	092500	2133995	4175	4175	4175	4175	0
693	20241014	092400	2133995	4175	4160	4180	4160	6
694	20241014	092300	2108940	4180	4160	4180	4160	2
695	20241014	092200	2100600	4175	4160	4180	4160	6
696	20241014	092100	2075545	4180	4160	4180	4160	8
697	20241014	092000	2042190	4175	4180	4180	4155	5
698	20241014	091900	2021350	4145	4145	4145	4145	0
699	20241014	091800	2021350	4145	4145	4145	4145	0
700	20241014	091700	2021350	4145	4145	4145	4145	0
701	20241014	091600	2021350	4145	4145	4145	4145	0
702	20241014	091500	2021350	4145	4145	4145	4145	0
703	20241014	091400	2021350	4145	4145	4145	4145	0
704	20241014	091300	2021350	4145	4145	4145	4145	0
705	20241014	091200	2021350	4145	4145	4145	4145	0
706	20241014	091100	2021350	4145	4145	4145	4145	0
707	20241014	091000	2021350	4145	4145	4145	4145	0
708	20241014	090900	2021350	4145	4180	4180	4145	124
709	20241014	090800	1506490	4180	4180	4180	4180	6
710	20241014	090700	1481410	4180	4180	4180	4180	0
711	20241014	090600	1481410	4180	4180	4180	4180	18
712	20241014	090500	1406170	4180	4180	4180	4180	3
713	20241014	090400	1393630	4180	4180	4180	4180	0
714	20241014	090300	1393630	4180	4180	4180	4180	12
715	20241014	090200	1343470	4180	4180	4180	4180	25
716	20241014	090100	1238970	4180	4180	4180	4180	29
717	20241014	090000	1117750	4180	4150	4180	4150	268