KissMeData/244920/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205300	186718265	4235	4235	4235	4235	609
3	20241017	205200	186718265	4235	4235	4235	4235	0
4	20241017	205100	186718265	4235	4235	4235	4235	0
5	20241017	205000	186718265	4235	4235	4235	4235	0
6	20241017	204900	186718265	4235	4235	4235	4235	0
7	20241017	204800	186718265	4235	4235	4235	4235	0
8	20241017	204700	186718265	4235	4235	4235	4235	0
9	20241017	204600	186718265	4235	4235	4235	4235	0
10	20241017	204500	186718265	4235	4235	4235	4235	0
11	20241017	204400	186718265	4235	4235	4235	4235	0
12	20241017	204300	186718265	4235	4235	4235	4235	0
13	20241017	204200	186718265	4235	4235	4235	4235	0
14	20241017	204100	186718265	4235	4235	4235	4235	0
15	20241017	204000	186718265	4235	4235	4235	4235	0
16	20241017	203900	186718265	4235	4235	4235	4235	0
17	20241017	203800	186718265	4235	4235	4235	4235	0
18	20241017	203700	186718265	4235	4235	4235	4235	0
19	20241017	203600	186718265	4235	4235	4235	4235	0
20	20241017	203500	186718265	4235	4235	4235	4235	0
21	20241017	203400	186718265	4235	4235	4235	4235	0
22	20241017	203300	186718265	4235	4235	4235	4235	0
23	20241017	203200	186718265	4235	4235	4235	4235	0
24	20241017	203100	186718265	4235	4235	4235	4235	0
25	20241017	203000	186718265	4235	4235	4235	4235	0
26	20241017	202900	186718265	4235	4235	4235	4235	0
27	20241017	202800	186718265	4235	4235	4235	4235	0
28	20241017	202700	186718265	4235	4235	4235	4235	0
29	20241017	202600	186718265	4235	4235	4235	4235	0
30	20241017	202500	186718265	4235	4235	4235	4235	0
31	20241017	202400	186718265	4235	4235	4235	4235	0
32	20241017	202300	186718265	4235	4235	4235	4235	609
33	20241017	202200	186718265	4235	4235	4235	4235	0
34	20241017	202100	186718265	4235	4235	4235	4235	0
35	20241017	202000	186718265	4235	4235	4235	4235	0
36	20241017	201900	186718265	4235	4235	4235	4235	0
37	20241017	201800	186718265	4235	4235	4235	4235	0
38	20241017	201700	186718265	4235	4235	4235	4235	0
39	20241017	201600	186718265	4235	4235	4235	4235	0
40	20241017	201500	186718265	4235	4235	4235	4235	0
41	20241017	201400	186718265	4235	4235	4235	4235	0
42	20241017	201300	186718265	4235	4235	4235	4235	0
43	20241017	201200	186718265	4235	4235	4235	4235	0
44	20241017	201100	186718265	4235	4235	4235	4235	0
45	20241017	201000	186718265	4235	4235	4235	4235	0
46	20241017	200900	186718265	4235	4235	4235	4235	0
47	20241017	200800	186718265	4235	4235	4235	4235	0
48	20241017	200700	186718265	4235	4235	4235	4235	0
49	20241017	200600	186718265	4235	4235	4235	4235	0
50	20241017	200500	186718265	4235	4235	4235	4235	0
51	20241017	200400	186718265	4235	4235	4235	4235	0
52	20241017	200300	186718265	4235	4235	4235	4235	0
53	20241017	200200	186718265	4235	4235	4235	4235	0
54	20241017	200100	186718265	4235	4235	4235	4235	0
55	20241017	200000	186718265	4235	4235	4235	4235	0
56	20241017	195900	186718265	4235	4235	4235	4235	0
57	20241017	195800	186718265	4235	4235	4235	4235	0
58	20241017	195700	186718265	4235	4235	4235	4235	0
59	20241017	195600	186718265	4235	4235	4235	4235	0
60	20241017	195500	186718265	4235	4235	4235	4235	0
61	20241017	195400	186718265	4235	4235	4235	4235	0
62	20241017	195300	186718265	4235	4235	4235	4235	609
63	20241017	195200	186718265	4235	4235	4235	4235	0
64	20241017	195100	186718265	4235	4235	4235	4235	0
65	20241017	195000	186718265	4235	4235	4235	4235	0
66	20241017	194900	186718265	4235	4235	4235	4235	0
67	20241017	194800	186718265	4235	4235	4235	4235	0
68	20241017	194700	186718265	4235	4235	4235	4235	0
69	20241017	194600	186718265	4235	4235	4235	4235	0
70	20241017	194500	186718265	4235	4235	4235	4235	0
71	20241017	194400	186718265	4235	4235	4235	4235	0
72	20241017	194300	186718265	4235	4235	4235	4235	0
73	20241017	194200	186718265	4235	4235	4235	4235	0
74	20241017	194100	186718265	4235	4235	4235	4235	0
75	20241017	194000	186718265	4235	4235	4235	4235	0
76	20241017	193900	186718265	4235	4235	4235	4235	0
77	20241017	193800	186718265	4235	4235	4235	4235	0
78	20241017	193700	186718265	4235	4235	4235	4235	0
79	20241017	193600	186718265	4235	4235	4235	4235	0
80	20241017	193500	186718265	4235	4235	4235	4235	0
81	20241017	193400	186718265	4235	4235	4235	4235	0
82	20241017	193300	186718265	4235	4235	4235	4235	0
83	20241017	193200	186718265	4235	4235	4235	4235	0
84	20241017	193100	186718265	4235	4235	4235	4235	0
85	20241017	193000	186718265	4235	4235	4235	4235	0
86	20241017	192900	186718265	4235	4235	4235	4235	0
87	20241017	192800	186718265	4235	4235	4235	4235	0
88	20241017	192700	186718265	4235	4235	4235	4235	0
89	20241017	192600	186718265	4235	4235	4235	4235	0
90	20241017	192500	186718265	4235	4235	4235	4235	0
91	20241017	192400	186718265	4235	4235	4235	4235	0
92	20241017	192300	186718265	4235	4235	4235	4235	609
93	20241017	192200	186718265	4235	4235	4235	4235	0
94	20241017	192100	186718265	4235	4235	4235	4235	0
95	20241017	192000	186718265	4235	4235	4235	4235	0
96	20241017	191900	186718265	4235	4235	4235	4235	0
97	20241017	191800	186718265	4235	4235	4235	4235	0
98	20241017	191700	186718265	4235	4235	4235	4235	0
99	20241017	191600	186718265	4235	4235	4235	4235	0
100	20241017	191500	186718265	4235	4235	4235	4235	0
101	20241017	191400	186718265	4235	4235	4235	4235	0
102	20241017	191300	186718265	4235	4235	4235	4235	0
103	20241017	191200	186718265	4235	4235	4235	4235	0
104	20241017	191100	186718265	4235	4235	4235	4235	0
105	20241017	191000	186718265	4235	4235	4235	4235	0
106	20241017	190900	186718265	4235	4235	4235	4235	0
107	20241017	190800	186718265	4235	4235	4235	4235	0
108	20241017	190700	186718265	4235	4235	4235	4235	0
109	20241017	190600	186718265	4235	4235	4235	4235	0
110	20241017	190500	186718265	4235	4235	4235	4235	0
111	20241017	190400	186718265	4235	4235	4235	4235	0
112	20241017	190300	186718265	4235	4235	4235	4235	0
113	20241017	190200	186718265	4235	4235	4235	4235	0
114	20241017	190100	186718265	4235	4235	4235	4235	0
115	20241017	190000	186718265	4235	4235	4235	4235	0
116	20241017	185900	186718265	4235	4235	4235	4235	0
117	20241017	185800	186718265	4235	4235	4235	4235	0
118	20241017	185700	186718265	4235	4235	4235	4235	0
119	20241017	185600	186718265	4235	4235	4235	4235	0
120	20241017	185500	186718265	4235	4235	4235	4235	0
121	20241017	185400	186718265	4235	4235	4235	4235	0
122	20241017	185300	186718265	4235	4235	4235	4235	609
123	20241017	185200	186718265	4235	4235	4235	4235	0
124	20241017	185100	186718265	4235	4235	4235	4235	0
125	20241017	185000	186718265	4235	4235	4235	4235	0
126	20241017	184900	186718265	4235	4235	4235	4235	0
127	20241017	184800	186718265	4235	4235	4235	4235	0
128	20241017	184700	186718265	4235	4235	4235	4235	0
129	20241017	184600	186718265	4235	4235	4235	4235	0
130	20241017	184500	186718265	4235	4235	4235	4235	0
131	20241017	184400	186718265	4235	4235	4235	4235	0
132	20241017	184300	186718265	4235	4235	4235	4235	0
133	20241017	184200	186718265	4235	4235	4235	4235	0
134	20241017	184100	186718265	4235	4235	4235	4235	0
135	20241017	184000	186718265	4235	4235	4235	4235	0
136	20241017	183900	186718265	4235	4235	4235	4235	0
137	20241017	183800	186718265	4235	4235	4235	4235	0
138	20241017	183700	186718265	4235	4235	4235	4235	0
139	20241017	183600	186718265	4235	4235	4235	4235	0
140	20241017	183500	186718265	4235	4235	4235	4235	0
141	20241017	183400	186718265	4235	4235	4235	4235	0
142	20241017	183300	186718265	4235	4235	4235	4235	0
143	20241017	183200	186718265	4235	4235	4235	4235	0
144	20241017	183100	186718265	4235	4235	4235	4235	0
145	20241017	183000	186718265	4235	4235	4235	4235	0
146	20241017	182900	186718265	4235	4235	4235	4235	0
147	20241017	182800	186718265	4235	4235	4235	4235	0
148	20241017	182700	186718265	4235	4235	4235	4235	0
149	20241017	182600	186718265	4235	4235	4235	4235	0
150	20241017	182500	186718265	4235	4235	4235	4235	0
151	20241017	182400	186718265	4235	4235	4235	4235	0
152	20241017	182300	186718265	4235	4235	4235	4235	609
153	20241017	182200	186718265	4235	4235	4235	4235	0
154	20241017	182100	186718265	4235	4235	4235	4235	0
155	20241017	182000	186718265	4235	4235	4235	4235	0
156	20241017	181900	186718265	4235	4235	4235	4235	0
157	20241017	181800	186718265	4235	4235	4235	4235	0
158	20241017	181700	186718265	4235	4235	4235	4235	0
159	20241017	181600	186718265	4235	4235	4235	4235	0
160	20241017	181500	186718265	4235	4235	4235	4235	0
161	20241017	181400	186718265	4235	4235	4235	4235	0
162	20241017	181300	186718265	4235	4235	4235	4235	0
163	20241017	181200	186718265	4235	4235	4235	4235	0
164	20241017	181100	186718265	4235	4235	4235	4235	0
165	20241017	181000	186718265	4235	4235	4235	4235	0
166	20241017	180900	186718265	4235	4235	4235	4235	0
167	20241017	180800	186718265	4235	4235	4235	4235	0
168	20241017	180700	186718265	4235	4235	4235	4235	0
169	20241017	180600	186718265	4235	4235	4235	4235	0
170	20241017	180500	186718265	4235	4235	4235	4235	0
171	20241017	180400	186718265	4235	4235	4235	4235	0
172	20241017	180300	186718265	4235	4235	4235	4235	0
173	20241017	180200	186718265	4235	4235	4235	4235	0
174	20241017	180100	186718265	4235	4235	4235	4235	0
175	20241017	180000	186718265	4235	4235	4235	4235	0
176	20241017	175900	186718265	4235	4235	4235	4235	0
177	20241017	175800	186718265	4235	4235	4235	4235	0
178	20241017	175700	186718265	4235	4235	4235	4235	0
179	20241017	175600	186718265	4235	4235	4235	4235	0
180	20241017	175500	186718265	4235	4235	4235	4235	0
181	20241017	175400	186718265	4235	4235	4235	4235	0
182	20241017	175300	186718265	4235	4235	4235	4235	609
183	20241017	175200	186718265	4235	4235	4235	4235	0
184	20241017	175100	186718265	4235	4235	4235	4235	0
185	20241017	175000	186718265	4235	4235	4235	4235	0
186	20241017	174900	186718265	4235	4235	4235	4235	0
187	20241017	174800	186718265	4235	4235	4235	4235	0
188	20241017	174700	186718265	4235	4235	4235	4235	0
189	20241017	174600	186718265	4235	4235	4235	4235	0
190	20241017	174500	186718265	4235	4235	4235	4235	0
191	20241017	174400	186718265	4235	4235	4235	4235	0
192	20241017	174300	186718265	4235	4235	4235	4235	0
193	20241017	174200	186718265	4235	4235	4235	4235	0
194	20241017	174100	186718265	4235	4235	4235	4235	0
195	20241017	174000	186718265	4235	4235	4235	4235	0
196	20241017	173900	186718265	4235	4235	4235	4235	0
197	20241017	173800	186718265	4235	4235	4235	4235	0
198	20241017	173700	186718265	4235	4235	4235	4235	0
199	20241017	173600	186718265	4235	4235	4235	4235	0
200	20241017	173500	186718265	4235	4235	4235	4235	0
201	20241017	173400	186718265	4235	4235	4235	4235	0
202	20241017	173300	186718265	4235	4235	4235	4235	0
203	20241017	173200	186718265	4235	4235	4235	4235	0
204	20241017	173100	186718265	4235	4235	4235	4235	0
205	20241017	173000	186718265	4235	4235	4235	4235	0
206	20241017	172900	186718265	4235	4235	4235	4235	0
207	20241017	172800	186718265	4235	4235	4235	4235	0
208	20241017	172700	186718265	4235	4235	4235	4235	0
209	20241017	172600	186718265	4235	4235	4235	4235	0
210	20241017	172500	186718265	4235	4235	4235	4235	0
211	20241017	172400	186718265	4235	4235	4235	4235	0
212	20241017	172300	186718265	4235	4235	4235	4235	609
213	20241017	172200	186718265	4235	4235	4235	4235	0
214	20241017	172100	186718265	4235	4235	4235	4235	0
215	20241017	172000	186718265	4235	4235	4235	4235	0
216	20241017	171900	186718265	4235	4235	4235	4235	0
217	20241017	171800	186718265	4235	4235	4235	4235	0
218	20241017	171700	186718265	4235	4235	4235	4235	0
219	20241017	171600	186718265	4235	4235	4235	4235	0
220	20241017	171500	186718265	4235	4235	4235	4235	0
221	20241017	171400	186718265	4235	4235	4235	4235	0
222	20241017	171300	186718265	4235	4235	4235	4235	0
223	20241017	171200	186718265	4235	4235	4235	4235	0
224	20241017	171100	186718265	4235	4235	4235	4235	0
225	20241017	171000	186718265	4235	4235	4235	4235	0
226	20241017	170900	186718265	4235	4235	4235	4235	0
227	20241017	170800	186718265	4235	4235	4235	4235	0
228	20241017	170700	186718265	4235	4235	4235	4235	0
229	20241017	170600	186718265	4235	4235	4235	4235	0
230	20241017	170500	186718265	4235	4235	4235	4235	0
231	20241017	170400	186718265	4235	4235	4235	4235	0
232	20241017	170300	186718265	4235	4235	4235	4235	0
233	20241017	170200	186718265	4235	4235	4235	4235	0
234	20241017	170100	186718265	4235	4235	4235	4235	0
235	20241017	170000	186718265	4235	4235	4235	4235	0
236	20241017	165900	186718265	4235	4235	4235	4235	0
237	20241017	165800	186718265	4235	4235	4235	4235	0
238	20241017	165700	186718265	4235	4235	4235	4235	0
239	20241017	165600	186718265	4235	4235	4235	4235	0
240	20241017	165500	186718265	4235	4235	4235	4235	0
241	20241017	165400	186718265	4235	4235	4235	4235	0
242	20241017	165300	186718265	4235	4235	4235	4235	609
243	20241017	165200	186718265	4235	4235	4235	4235	0
244	20241017	165100	186718265	4235	4235	4235	4235	0
245	20241017	165000	186718265	4235	4235	4235	4235	0
246	20241017	164900	186718265	4235	4235	4235	4235	0
247	20241017	164800	186718265	4235	4235	4235	4235	0
248	20241017	164700	186718265	4235	4235	4235	4235	0
249	20241017	164600	186718265	4235	4235	4235	4235	0
250	20241017	164500	186718265	4235	4235	4235	4235	0
251	20241017	164400	186718265	4235	4235	4235	4235	0
252	20241017	164300	186718265	4235	4235	4235	4235	0
253	20241017	164200	186718265	4235	4235	4235	4235	0
254	20241017	164100	186718265	4235	4235	4235	4235	0
255	20241017	164000	186718265	4235	4235	4235	4235	0
256	20241017	163900	186718265	4235	4235	4235	4235	0
257	20241017	163800	186718265	4235	4235	4235	4235	0
258	20241017	163700	186718265	4235	4235	4235	4235	0
259	20241017	163600	186718265	4235	4235	4235	4235	0
260	20241017	163500	186718265	4235	4235	4235	4235	0
261	20241017	163400	186718265	4235	4235	4235	4235	0
262	20241017	163300	186718265	4235	4235	4235	4235	0
263	20241017	163200	186718265	4235	4235	4235	4235	0
264	20241017	163100	186718265	4235	4235	4235	4235	0
265	20241017	163000	186718265	4235	4235	4235	4235	0
266	20241017	162900	186718265	4235	4235	4235	4235	0
267	20241017	162800	186718265	4235	4235	4235	4235	0
268	20241017	162700	186718265	4235	4235	4235	4235	0
269	20241017	162600	186718265	4235	4235	4235	4235	0
270	20241017	162500	186718265	4235	4235	4235	4235	0
271	20241017	162400	186718265	4235	4235	4235	4235	0
272	20241017	162300	186718265	4235	4235	4235	4235	609
273	20241017	162200	186718265	4235	4235	4235	4235	0
274	20241017	162100	186718265	4235	4235	4235	4235	0
275	20241017	162000	186718265	4235	4235	4235	4235	0
276	20241017	161900	186718265	4235	4235	4235	4235	0
277	20241017	161800	186718265	4235	4235	4235	4235	0
278	20241017	161700	186718265	4235	4235	4235	4235	0
279	20241017	161600	186718265	4235	4235	4235	4235	0
280	20241017	161500	186718265	4235	4235	4235	4235	0
281	20241017	161400	186718265	4235	4235	4235	4235	0
282	20241017	161300	186718265	4235	4235	4235	4235	0
283	20241017	161200	186718265	4235	4235	4235	4235	0
284	20241017	161100	186718265	4235	4235	4235	4235	0
285	20241017	161000	186718265	4235	4235	4235	4235	0
286	20241017	160900	186718265	4235	4235	4235	4235	0
287	20241017	160800	186718265	4235	4235	4235	4235	0
288	20241017	160700	186718265	4235	4235	4235	4235	0
289	20241017	160600	186718265	4235	4235	4235	4235	0
290	20241017	160500	186718265	4235	4235	4235	4235	0
291	20241017	160400	186718265	4235	4235	4235	4235	0
292	20241017	160300	186718265	4235	4235	4235	4235	0
293	20241017	160200	186718265	4235	4235	4235	4235	0
294	20241017	160100	186718265	4235	4235	4235	4235	0
295	20241017	160000	186718265	4235	4235	4235	4235	0
296	20241017	155900	186718265	4235	4235	4235	4235	0
297	20241017	155800	186718265	4235	4235	4235	4235	0
298	20241017	155700	186718265	4235	4235	4235	4235	0
299	20241017	155600	186718265	4235	4235	4235	4235	0
300	20241017	155500	186718265	4235	4235	4235	4235	0
301	20241017	155400	186718265	4235	4235	4235	4235	0
302	20241017	155300	186718265	4235	4235	4235	4235	609
303	20241017	155200	186718265	4235	4235	4235	4235	0
304	20241017	155100	186718265	4235	4235	4235	4235	0
305	20241017	155000	186718265	4235	4235	4235	4235	0
306	20241017	154900	186718265	4235	4235	4235	4235	0
307	20241017	154800	186718265	4235	4235	4235	4235	0
308	20241017	154700	186718265	4235	4235	4235	4235	0
309	20241017	154600	186718265	4235	4235	4235	4235	0
310	20241017	154500	186718265	4235	4235	4235	4235	0
311	20241017	154400	186718265	4235	4235	4235	4235	0
312	20241017	154300	186718265	4235	4235	4235	4235	0
313	20241017	154200	186718265	4235	4235	4235	4235	0
314	20241017	154100	186718265	4235	4235	4235	4235	0
315	20241017	154000	186718265	4235	4235	4235	4235	0
316	20241017	153900	186718265	4235	4235	4235	4235	0
317	20241017	153800	186718265	4235	4235	4235	4235	0
318	20241017	153700	186718265	4235	4235	4235	4235	0
319	20241017	153600	186718265	4235	4235	4235	4235	0
320	20241017	153500	186718265	4235	4235	4235	4235	0
321	20241017	153400	186718265	4235	4235	4235	4235	0
322	20241017	153300	186718265	4235	4235	4235	4235	0
323	20241017	153200	186718265	4235	4235	4235	4235	0
324	20241017	153100	186718265	4235	4235	4235	4235	0
325	20241017	153000	186718265	4235	4235	4235	4235	609
326	20241017	152900	184139150	4240	4240	4240	4240	0
327	20241017	152800	184139150	4240	4240	4240	4240	0
328	20241017	152700	184139150	4240	4240	4240	4240	0
329	20241017	152600	184139150	4240	4240	4240	4240	0
330	20241017	152500	184139150	4240	4240	4240	4240	0
331	20241017	152400	184139150	4240	4240	4240	4240	0
332	20241017	152300	184139150	4240	4240	4240	4240	0
333	20241017	152200	184139150	4240	4240	4240	4240	0
334	20241017	152100	184139150	4240	4240	4240	4240	0
335	20241017	152000	184139150	4240	4240	4240	4240	0
336	20241017	151900	184139150	4240	4240	4240	4230	3483
337	20241017	151800	169386810	4240	4240	4240	4235	65
338	20241017	151700	169111370	4240	4240	4240	4240	0
339	20241017	151600	169111370	4240	4240	4240	4240	187
340	20241017	151500	168318490	4240	4240	4240	4240	11
341	20241017	151400	168271850	4245	4245	4245	4245	1
342	20241017	151300	168267605	4245	4245	4245	4245	24
343	20241017	151200	168165725	4240	4240	4240	4240	0
344	20241017	151100	168165725	4240	4240	4240	4240	80
345	20241017	151000	167826525	4240	4240	4240	4240	131
346	20241017	150900	167271085	4240	4245	4245	4240	20
347	20241017	150800	167186275	4240	4240	4240	4240	46
348	20241017	150700	166991235	4235	4235	4235	4235	63
349	20241017	150600	166724430	4235	4240	4240	4235	281
350	20241017	150500	165534320	4235	4240	4240	4235	554
351	20241017	150400	163186820	4240	4240	4240	4240	1
352	20241017	150300	163182580	4240	4240	4240	4240	0
353	20241017	150200	163182580	4240	4240	4240	4240	20
354	20241017	150100	163097780	4240	4235	4240	4235	4
355	20241017	150000	163080830	4235	4240	4240	4235	36
356	20241017	145900	162928360	4240	4240	4240	4240	0
357	20241017	145800	162928360	4240	4240	4240	4240	5
358	20241017	145700	162907160	4240	4240	4240	4240	20
359	20241017	145600	162822360	4240	4240	4240	4240	0
360	20241017	145500	162822360	4240	4240	4240	4240	0
361	20241017	145400	162822360	4240	4240	4240	4240	0
362	20241017	145300	162822360	4240	4240	4240	4240	0
363	20241017	145200	162822360	4240	4240	4240	4240	0
364	20241017	145100	162822360	4240	4240	4240	4240	21
365	20241017	145000	162733320	4240	4240	4240	4240	1
366	20241017	144900	162729080	4240	4240	4240	4240	0
367	20241017	144800	162729080	4240	4240	4240	4240	9
368	20241017	144700	162690920	4240	4240	4240	4240	0
369	20241017	144600	162690920	4240	4235	4240	4235	67
370	20241017	144500	162407075	4235	4235	4235	4235	90
371	20241017	144400	162025925	4240	4240	4240	4240	0
372	20241017	144300	162025925	4240	4240	4240	4240	1
373	20241017	144200	162021685	4240	4240	4240	4240	0
374	20241017	144100	162021685	4240	4240	4240	4240	20
375	20241017	144000	161936885	4240	4240	4240	4240	0
376	20241017	143900	161936885	4240	4240	4240	4240	0
377	20241017	143800	161936885	4240	4240	4240	4240	2
378	20241017	143700	161928405	4240	4240	4240	4240	3
379	20241017	143600	161915685	4240	4240	4240	4240	49
380	20241017	143500	161707925	4240	4240	4240	4240	20
381	20241017	143400	161623125	4240	4240	4240	4240	0
382	20241017	143300	161623125	4240	4240	4240	4240	0
383	20241017	143200	161623125	4240	4240	4240	4240	0
384	20241017	143100	161623125	4240	4240	4240	4240	59
385	20241017	143000	161372965	4240	4240	4240	4240	5
386	20241017	142900	161351765	4235	4235	4235	4235	41
387	20241017	142800	161178130	4235	4235	4235	4235	0
388	20241017	142700	161178130	4235	4235	4235	4235	0
389	20241017	142600	161178130	4235	4235	4240	4235	36
390	20241017	142500	161025665	4240	4240	4240	4240	480
391	20241017	142400	158990465	4240	4250	4250	4240	338
392	20241017	142300	157557030	4245	4245	4245	4245	0
393	20241017	142200	157557030	4245	4245	4245	4245	0
394	20241017	142100	157557030	4245	4245	4245	4245	0
395	20241017	142000	157557030	4245	4245	4245	4245	105
396	20241017	141900	157111305	4250	4250	4250	4250	20
397	20241017	141800	157026305	4245	4245	4245	4245	1126
398	20241017	141700	152246435	4245	4245	4245	4245	691
399	20241017	141600	149313140	4245	4245	4245	4245	500
400	20241017	141500	147190640	4245	4245	4245	4245	0
401	20241017	141400	147190640	4245	4245	4245	4245	200
402	20241017	141300	146341640	4245	4250	4250	4245	293
403	20241017	141200	145096640	4250	4250	4250	4250	0
404	20241017	141100	145096640	4250	4250	4250	4250	0
405	20241017	141000	145096640	4250	4250	4250	4250	0
406	20241017	140900	145096640	4250	4250	4250	4250	13
407	20241017	140800	145041390	4250	4250	4250	4250	273
408	20241017	140700	143881140	4250	4250	4250	4250	0
409	20241017	140600	143881140	4250	4250	4250	4250	0
410	20241017	140500	143881140	4250	4250	4250	4250	0
411	20241017	140400	143881140	4250	4250	4250	4250	0
412	20241017	140300	143881140	4250	4250	4250	4250	0
413	20241017	140200	143881140	4250	4250	4250	4250	20
414	20241017	140100	143796140	4260	4260	4260	4260	0
415	20241017	140000	143796140	4260	4250	4260	4250	5552
416	20241017	135900	120149240	4235	4235	4235	4235	0
417	20241017	135800	120149240	4235	4245	4245	4235	500
418	20241017	135700	118030345	4250	4250	4250	4250	20
419	20241017	135600	117945345	4250	4250	4250	4250	5
420	20241017	135500	117924095	4250	4250	4250	4250	0
421	20241017	135400	117924095	4250	4250	4250	4250	0
422	20241017	135300	117924095	4250	4250	4250	4250	0
423	20241017	135200	117924095	4250	4250	4250	4250	0
424	20241017	135100	117924095	4250	4250	4250	4250	20
425	20241017	135000	117839095	4250	4250	4250	4250	0
426	20241017	134900	117839095	4250	4250	4250	4250	0
427	20241017	134800	117839095	4250	4250	4250	4250	0
428	20241017	134700	117839095	4250	4250	4250	4250	0
429	20241017	134600	117839095	4250	4250	4250	4250	20
430	20241017	134500	117754095	4250	4250	4250	4250	0
431	20241017	134400	117754095	4250	4250	4250	4250	0
432	20241017	134300	117754095	4250	4250	4250	4250	259
433	20241017	134200	116653345	4250	4250	4250	4250	0
434	20241017	134100	116653345	4250	4250	4250	4250	0
435	20241017	134000	116653345	4250	4250	4250	4250	120
436	20241017	133900	116143345	4250	4250	4250	4250	0
437	20241017	133800	116143345	4250	4245	4250	4245	4000
438	20241017	133700	99148855	4240	4240	4240	4240	0
439	20241017	133600	99148855	4240	4240	4240	4240	0
440	20241017	133500	99148855	4240	4240	4240	4240	13
441	20241017	133400	99093735	4240	4240	4240	4240	0
442	20241017	133300	99093735	4240	4240	4240	4240	0
443	20241017	133200	99093735	4240	4240	4245	4240	52
444	20241017	133100	98873090	4245	4245	4245	4245	0
445	20241017	133000	98873090	4245	4245	4245	4245	0
446	20241017	132900	98873090	4245	4235	4245	4235	170
447	20241017	132800	98152940	4245	4245	4245	4245	0
448	20241017	132700	98152940	4245	4245	4245	4245	0
449	20241017	132600	98152940	4245	4245	4245	4245	0
450	20241017	132500	98152940	4245	4245	4245	4245	0
451	20241017	132400	98152940	4245	4245	4245	4245	20
452	20241017	132300	98068040	4245	4245	4245	4245	0
453	20241017	132200	98068040	4245	4245	4245	4245	0
454	20241017	132100	98068040	4245	4245	4245	4245	0
455	20241017	132000	98068040	4245	4245	4245	4245	0
456	20241017	131900	98068040	4245	4245	4245	4245	0
457	20241017	131800	98068040	4245	4245	4245	4245	20
458	20241017	131700	97983140	4245	4245	4245	4245	0
459	20241017	131600	97983140	4245	4245	4245	4245	0
460	20241017	131500	97983140	4245	4245	4245	4245	0
461	20241017	131400	97983140	4245	4245	4245	4245	0
462	20241017	131300	97983140	4245	4245	4245	4245	20
463	20241017	131200	97898240	4245	4245	4245	4245	0
464	20241017	131100	97898240	4245	4245	4245	4245	0
465	20241017	131000	97898240	4245	4245	4245	4245	0
466	20241017	130900	97898240	4245	4245	4245	4245	0
467	20241017	130800	97898240	4245	4245	4245	4245	20
468	20241017	130700	97813340	4245	4245	4245	4245	0
469	20241017	130600	97813340	4245	4245	4245	4245	0
470	20241017	130500	97813340	4245	4245	4245	4245	0
471	20241017	130400	97813340	4245	4245	4245	4245	0
472	20241017	130300	97813340	4245	4245	4245	4245	0
473	20241017	130200	97813340	4245	4245	4245	4245	20
474	20241017	130100	97728440	4245	4245	4245	4245	0
475	20241017	130000	97728440	4245	4245	4245	4245	0
476	20241017	125900	97728440	4245	4245	4245	4245	0
477	20241017	125800	97728440	4245	4245	4245	4245	0
478	20241017	125700	97728440	4245	4245	4245	4245	20
479	20241017	125600	97643540	4245	4240	4245	4240	500
480	20241017	125500	95522045	4240	4240	4240	4240	200
481	20241017	125400	94674045	4240	4240	4240	4240	0
482	20241017	125300	94674045	4240	4240	4240	4240	0
483	20241017	125200	94674045	4240	4240	4240	4240	1662
484	20241017	125100	87627165	4245	4245	4245	4245	20
485	20241017	125000	87542265	4245	4245	4245	4245	0
486	20241017	124900	87542265	4245	4245	4245	4245	0
487	20241017	124800	87542265	4245	4245	4245	4245	0
488	20241017	124700	87542265	4245	4245	4245	4245	0
489	20241017	124600	87542265	4245	4245	4245	4245	20
490	20241017	124500	87457365	4245	4245	4245	4245	0
491	20241017	124400	87457365	4245	4245	4245	4245	0
492	20241017	124300	87457365	4245	4245	4245	4245	13
493	20241017	124200	87402180	4245	4245	4245	4245	86
494	20241017	124100	87037110	4245	4245	4245	4245	0
495	20241017	124000	87037110	4245	4245	4245	4245	20
496	20241017	123900	86952210	4240	4240	4240	4240	0
497	20241017	123800	86952210	4240	4240	4240	4240	45
498	20241017	123700	86761410	4245	4245	4245	4245	0
499	20241017	123600	86761410	4245	4245	4245	4245	0
500	20241017	123500	86761410	4245	4245	4245	4245	20
501	20241017	123400	86676510	4245	4245	4245	4245	0
502	20241017	123300	86676510	4245	4245	4245	4245	0
503	20241017	123200	86676510	4245	4245	4245	4245	0
504	20241017	123100	86676510	4245	4245	4245	4245	0
505	20241017	123000	86676510	4245	4245	4245	4245	0
506	20241017	122900	86676510	4245	4245	4245	4245	20
507	20241017	122800	86591610	4245	4245	4245	4245	0
508	20241017	122700	86591610	4245	4245	4245	4245	0
509	20241017	122600	86591610	4245	4245	4245	4245	0
510	20241017	122500	86591610	4245	4245	4245	4245	66
511	20241017	122400	86311440	4245	4245	4245	4245	20
512	20241017	122300	86226540	4245	4245	4245	4245	0
513	20241017	122200	86226540	4245	4245	4245	4245	0
514	20241017	122100	86226540	4245	4245	4245	4245	0
515	20241017	122000	86226540	4245	4245	4245	4245	139
516	20241017	121900	85636485	4240	4240	4240	4240	22
517	20241017	121800	85543205	4245	4245	4245	4245	1181
518	20241017	121700	80529860	4245	4245	4245	4245	1562
519	20241017	121600	73899170	4245	4245	4245	4245	0
520	20241017	121500	73899170	4245	4245	4245	4245	0
521	20241017	121400	73899170	4245	4245	4245	4245	0
522	20241017	121300	73899170	4245	4245	4245	4245	20
523	20241017	121200	73814270	4245	4245	4245	4245	0
524	20241017	121100	73814270	4245	4245	4245	4245	0
525	20241017	121000	73814270	4245	4245	4245	4245	0
526	20241017	120900	73814270	4245	4245	4245	4245	0
527	20241017	120800	73814270	4245	4245	4245	4245	0
528	20241017	120700	73814270	4245	4245	4245	4245	20
529	20241017	120600	73729370	4240	4240	4240	4240	0
530	20241017	120500	73729370	4240	4240	4240	4240	0
531	20241017	120400	73729370	4240	4240	4240	4240	0
532	20241017	120300	73729370	4240	4240	4240	4240	0
533	20241017	120200	73729370	4240	4245	4245	4240	50
534	20241017	120100	73517270	4245	4240	4245	4240	137
535	20241017	120000	72936385	4240	4240	4240	4240	3
536	20241017	115900	72923665	4240	4240	4240	4240	1088
537	20241017	115800	68310545	4235	4235	4235	4235	20
538	20241017	115700	68225845	4240	4240	4240	4240	0
539	20241017	115600	68225845	4240	4240	4240	4240	20
540	20241017	115500	68141045	4235	4235	4235	4235	0
541	20241017	115400	68141045	4235	4235	4235	4235	0
542	20241017	115300	68141045	4235	4235	4235	4235	27
543	20241017	115200	68026700	4240	4240	4240	4240	0
544	20241017	115100	68026700	4240	4240	4240	4240	20
545	20241017	115000	67941900	4235	4235	4235	4235	178
546	20241017	114900	67188070	4235	4235	4235	4235	1141
547	20241017	114800	62355935	4235	4235	4235	4235	0
548	20241017	114700	62355935	4235	4235	4235	4230	2207
549	20241017	114600	53014340	4235	4235	4235	4235	50
550	20241017	114500	52802590	4235	4235	4235	4235	0
551	20241017	114400	52802590	4235	4235	4235	4235	0
552	20241017	114300	52802590	4235	4235	4235	4235	0
553	20241017	114200	52802590	4235	4235	4235	4235	0
554	20241017	114100	52802590	4235	4235	4235	4235	0
555	20241017	114000	52802590	4235	4225	4235	4225	42
556	20241017	113900	52624940	4225	4225	4225	4225	113
557	20241017	113800	52147515	4225	4225	4225	4225	43
558	20241017	113700	51965840	4225	4225	4225	4225	43
559	20241017	113600	51784165	4225	4225	4225	4225	42
560	20241017	113500	51606715	4225	4235	4235	4225	63
561	20241017	113400	51340235	4225	4225	4225	4225	43
562	20241017	113300	51158560	4225	4225	4225	4225	64
563	20241017	113200	50888160	4225	4225	4225	4225	43
564	20241017	113100	50706485	4225	4225	4225	4225	43
565	20241017	113000	50524810	4235	4235	4235	4235	0
566	20241017	112900	50524810	4235	4235	4235	4235	20
567	20241017	112800	50440110	4235	4235	4235	4235	0
568	20241017	112700	50440110	4235	4235	4235	4235	15
569	20241017	112600	50376585	4235	4235	4235	4235	0
570	20241017	112500	50376585	4235	4235	4235	4235	0
571	20241017	112400	50376585	4235	4235	4235	4235	20
572	20241017	112300	50291885	4235	4235	4235	4235	0
573	20241017	112200	50291885	4235	4235	4235	4235	0
574	20241017	112100	50291885	4235	4235	4235	4235	100
575	20241017	112000	49868385	4235	4235	4235	4235	0
576	20241017	111900	49868385	4235	4235	4235	4235	0
577	20241017	111800	49868385	4235	4235	4235	4235	20
578	20241017	111700	49783685	4225	4225	4225	4225	0
579	20241017	111600	49783685	4225	4225	4225	4225	82
580	20241017	111500	49437235	4240	4240	4240	4240	0
581	20241017	111400	49437235	4240	4240	4240	4240	0
582	20241017	111300	49437235	4240	4235	4240	4235	21
583	20241017	111200	49348295	4235	4235	4235	4235	6
584	20241017	111100	49322885	4240	4240	4240	4240	0
585	20241017	111000	49322885	4240	4225	4240	4220	1538
586	20241017	110900	42827995	4230	4230	4230	4230	10
587	20241017	110800	42785695	4230	4230	4230	4230	114
588	20241017	110700	42303475	4240	4240	4240	4240	20
589	20241017	110600	42218675	4230	4230	4230	4230	20
590	20241017	110500	42134075	4230	4230	4230	4230	0
591	20241017	110400	42134075	4230	4240	4240	4230	340
592	20241017	110300	40692955	4235	4235	4235	4235	684
593	20241017	110200	37796215	4235	4235	4235	4235	20
594	20241017	110100	37711515	4230	4230	4230	4230	685
595	20241017	110000	34813965	4230	4230	4230	4230	0
596	20241017	105900	34813965	4230	4230	4230	4230	0
597	20241017	105800	34813965	4230	4230	4230	4230	0
598	20241017	105700	34813965	4230	4230	4230	4230	0
599	20241017	105600	34813965	4230	4230	4230	4230	20
600	20241017	105500	34729365	4230	4230	4230	4230	0
601	20241017	105400	34729365	4230	4230	4230	4230	0
602	20241017	105300	34729365	4230	4230	4230	4230	7
603	20241017	105200	34699755	4235	4235	4235	4235	0
604	20241017	105100	34699755	4235	4235	4235	4235	20
605	20241017	105000	34615055	4230	4230	4230	4230	0
606	20241017	104900	34615055	4230	4230	4230	4230	0
607	20241017	104800	34615055	4230	4230	4230	4230	0
608	20241017	104700	34615055	4230	4230	4230	4230	20
609	20241017	104600	34530455	4230	4230	4230	4230	0
610	20241017	104500	34530455	4230	4230	4230	4230	0
611	20241017	104400	34530455	4230	4230	4230	4230	0
612	20241017	104300	34530455	4230	4230	4230	4230	0
613	20241017	104200	34530455	4230	4230	4230	4230	153
614	20241017	104100	33883265	4235	4235	4235	4235	0
615	20241017	104000	33883265	4235	4235	4235	4235	0
616	20241017	103900	33883265	4235	4235	4235	4235	0
617	20241017	103800	33883265	4235	4235	4235	4235	37
618	20241017	103700	33726570	4235	4235	4235	4235	0
619	20241017	103600	33726570	4235	4235	4235	4235	0
620	20241017	103500	33726570	4235	4235	4235	4235	0
621	20241017	103400	33726570	4235	4235	4235	4235	0
622	20241017	103300	33726570	4235	4235	4235	4235	0
623	20241017	103200	33726570	4235	4235	4235	4235	0
624	20241017	103100	33726570	4235	4235	4235	4235	0
625	20241017	103000	33726570	4235	4235	4235	4235	0
626	20241017	102900	33726570	4235	4235	4235	4235	75
627	20241017	102800	33408945	4230	4230	4230	4230	0
628	20241017	102700	33408945	4230	4230	4230	4230	0
629	20241017	102600	33408945	4230	4230	4230	4230	0
630	20241017	102500	33408945	4230	4225	4230	4225	795
631	20241017	102400	30046615	4230	4230	4230	4225	1052
632	20241017	102300	25601130	4230	4230	4230	4230	0
633	20241017	102200	25601130	4230	4230	4230	4230	1251
634	20241017	102100	20309400	4230	4230	4230	4230	0
635	20241017	102000	20309400	4230	4230	4230	4230	0
636	20241017	101900	20309400	4230	4230	4230	4230	0
637	20241017	101800	20309400	4230	4230	4230	4230	34
638	20241017	101700	20165580	4235	4235	4235	4235	0
639	20241017	101600	20165580	4235	4235	4235	4235	21
640	20241017	101500	20076645	4230	4230	4230	4230	0
641	20241017	101400	20076645	4230	4230	4230	4230	10
642	20241017	101300	20034345	4225	4225	4225	4225	0
643	20241017	101200	20034345	4225	4225	4225	4225	0
644	20241017	101100	20034345	4225	4225	4225	4225	0
645	20241017	101000	20034345	4225	4225	4225	4225	0
646	20241017	100900	20034345	4225	4225	4225	4225	0
647	20241017	100800	20034345	4225	4225	4225	4225	0
648	20241017	100700	20034345	4225	4225	4225	4225	0
649	20241017	100600	20034345	4225	4225	4225	4225	54
650	20241017	100500	19806195	4240	4240	4240	4240	0
651	20241017	100400	19806195	4240	4240	4240	4240	0
652	20241017	100300	19806195	4240	4240	4240	4240	10
653	20241017	100200	19763795	4240	4230	4240	4230	334
654	20241017	100100	18350730	4235	4235	4235	4235	14
655	20241017	100000	18291440	4235	4235	4235	4235	1
656	20241017	095900	18287205	4240	4240	4240	4240	2
657	20241017	095800	18278725	4245	4245	4245	4245	0
658	20241017	095700	18278725	4245	4240	4245	4240	11
659	20241017	095600	18232040	4245	4240	4245	4240	14
660	20241017	095500	18172675	4245	4245	4245	4245	0
661	20241017	095400	18172675	4245	4245	4245	4245	0
662	20241017	095300	18172675	4245	4245	4245	4245	2
663	20241017	095200	18164185	4240	4240	4240	4240	0
664	20241017	095100	18164185	4240	4240	4240	4240	0
665	20241017	095000	18164185	4240	4240	4240	4240	0
666	20241017	094900	18164185	4240	4240	4240	4240	0
667	20241017	094800	18164185	4240	4240	4240	4240	0
668	20241017	094700	18164185	4240	4240	4240	4240	10
669	20241017	094600	18121785	4245	4245	4245	4245	0
670	20241017	094500	18121785	4245	4245	4245	4245	0
671	20241017	094400	18121785	4245	4245	4245	4245	0
672	20241017	094300	18121785	4245	4245	4245	4245	0
673	20241017	094200	18121785	4245	4245	4245	4245	0
674	20241017	094100	18121785	4245	4245	4245	4245	0
675	20241017	094000	18121785	4245	4245	4245	4245	80
676	20241017	093900	17782185	4245	4245	4245	4245	3
677	20241017	093800	17769450	4245	4245	4245	4245	1
678	20241017	093700	17765205	4245	4245	4245	4245	0
679	20241017	093600	17765205	4245	4245	4245	4245	97
680	20241017	093500	17353440	4245	4250	4250	4245	50
681	20241017	093400	17141050	4255	4255	4255	4255	0
682	20241017	093300	17141050	4255	4255	4255	4255	0
683	20241017	093200	17141050	4255	4255	4255	4255	2
684	20241017	093100	17132540	4255	4255	4255	4255	1
685	20241017	093000	17128285	4250	4250	4250	4250	0
686	20241017	092900	17128285	4250	4250	4250	4250	0
687	20241017	092800	17128285	4250	4250	4250	4250	186
688	20241017	092700	16337785	4250	4245	4250	4245	27
689	20241017	092600	16223070	4245	4250	4250	4240	15
690	20241017	092500	16159390	4250	4240	4255	4240	501
691	20241017	092400	14031520	4255	4255	4255	4255	0
692	20241017	092300	14031520	4255	4255	4255	4255	0
693	20241017	092200	14031520	4255	4255	4255	4255	1
694	20241017	092100	14027265	4240	4240	4240	4240	571
695	20241017	092000	11606225	4230	4230	4230	4230	0
696	20241017	091900	11606225	4230	4230	4230	4230	0
697	20241017	091800	11606225	4230	4230	4230	4230	0
698	20241017	091700	11606225	4230	4230	4230	4230	111
699	20241017	091600	11136695	4240	4240	4240	4240	0
700	20241017	091500	11136695	4240	4240	4240	4240	952
701	20241017	091400	7100215	4240	4240	4240	4240	0
702	20241017	091300	7100215	4240	4240	4240	4240	0
703	20241017	091200	7100215	4240	4240	4255	4240	55
704	20241017	091100	6867000	4230	4230	4230	4230	100
705	20241017	091000	6444000	4230	4230	4230	4230	1000
706	20241017	090900	2214000	4245	4245	4245	4245	0
707	20241017	090800	2214000	4245	4245	4245	4245	100
708	20241017	090700	1789500	4255	4255	4255	4255	0
709	20241017	090600	1789500	4255	4255	4255	4255	26
710	20241017	090500	1678870	4225	4240	4240	4225	87
711	20241017	090400	1310905	4220	4220	4220	4220	0
712	20241017	090300	1310905	4220	4220	4220	4220	6
713	20241017	090200	1285585	4215	4215	4215	4215	0
714	20241017	090100	1285585	4215	4220	4220	4215	72
715	20241017	090000	982095	4215	4215	4215	4215	233