KissMeData/338100/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212100	261057785	4670	4670	4670	4670	286
3	20241015	212000	261057785	4670	4670	4670	4670	0
4	20241015	211900	261057785	4670	4670	4670	4670	0
5	20241015	211800	261057785	4670	4670	4670	4670	0
6	20241015	211700	261057785	4670	4670	4670	4670	0
7	20241015	211600	261057785	4670	4670	4670	4670	0
8	20241015	211500	261057785	4670	4670	4670	4670	0
9	20241015	211400	261057785	4670	4670	4670	4670	0
10	20241015	211300	261057785	4670	4670	4670	4670	0
11	20241015	211200	261057785	4670	4670	4670	4670	0
12	20241015	211100	261057785	4670	4670	4670	4670	0
13	20241015	211000	261057785	4670	4670	4670	4670	0
14	20241015	210900	261057785	4670	4670	4670	4670	0
15	20241015	210800	261057785	4670	4670	4670	4670	0
16	20241015	210700	261057785	4670	4670	4670	4670	0
17	20241015	210600	261057785	4670	4670	4670	4670	0
18	20241015	210500	261057785	4670	4670	4670	4670	0
19	20241015	210400	261057785	4670	4670	4670	4670	0
20	20241015	210300	261057785	4670	4670	4670	4670	0
21	20241015	210200	261057785	4670	4670	4670	4670	0
22	20241015	210100	261057785	4670	4670	4670	4670	0
23	20241015	210000	261057785	4670	4670	4670	4670	0
24	20241015	205900	261057785	4670	4670	4670	4670	0
25	20241015	205800	261057785	4670	4670	4670	4670	0
26	20241015	205700	261057785	4670	4670	4670	4670	0
27	20241015	205600	261057785	4670	4670	4670	4670	0
28	20241015	205500	261057785	4670	4670	4670	4670	0
29	20241015	205400	261057785	4670	4670	4670	4670	0
30	20241015	205300	261057785	4670	4670	4670	4670	0
31	20241015	205200	261057785	4670	4670	4670	4670	0
32	20241015	205100	261057785	4670	4670	4670	4670	286
33	20241015	205000	261057785	4670	4670	4670	4670	0
34	20241015	204900	261057785	4670	4670	4670	4670	0
35	20241015	204800	261057785	4670	4670	4670	4670	0
36	20241015	204700	261057785	4670	4670	4670	4670	0
37	20241015	204600	261057785	4670	4670	4670	4670	0
38	20241015	204500	261057785	4670	4670	4670	4670	0
39	20241015	204400	261057785	4670	4670	4670	4670	0
40	20241015	204300	261057785	4670	4670	4670	4670	0
41	20241015	204200	261057785	4670	4670	4670	4670	0
42	20241015	204100	261057785	4670	4670	4670	4670	0
43	20241015	204000	261057785	4670	4670	4670	4670	0
44	20241015	203900	261057785	4670	4670	4670	4670	0
45	20241015	203800	261057785	4670	4670	4670	4670	0
46	20241015	203700	261057785	4670	4670	4670	4670	0
47	20241015	203600	261057785	4670	4670	4670	4670	0
48	20241015	203500	261057785	4670	4670	4670	4670	0
49	20241015	203400	261057785	4670	4670	4670	4670	0
50	20241015	203300	261057785	4670	4670	4670	4670	0
51	20241015	203200	261057785	4670	4670	4670	4670	0
52	20241015	203100	261057785	4670	4670	4670	4670	0
53	20241015	203000	261057785	4670	4670	4670	4670	0
54	20241015	202900	261057785	4670	4670	4670	4670	0
55	20241015	202800	261057785	4670	4670	4670	4670	0
56	20241015	202700	261057785	4670	4670	4670	4670	0
57	20241015	202600	261057785	4670	4670	4670	4670	0
58	20241015	202500	261057785	4670	4670	4670	4670	0
59	20241015	202400	261057785	4670	4670	4670	4670	0
60	20241015	202300	261057785	4670	4670	4670	4670	0
61	20241015	202200	261057785	4670	4670	4670	4670	0
62	20241015	202100	261057785	4670	4670	4670	4670	286
63	20241015	202000	261057785	4670	4670	4670	4670	0
64	20241015	201900	261057785	4670	4670	4670	4670	0
65	20241015	201800	261057785	4670	4670	4670	4670	0
66	20241015	201700	261057785	4670	4670	4670	4670	0
67	20241015	201600	261057785	4670	4670	4670	4670	0
68	20241015	201500	261057785	4670	4670	4670	4670	0
69	20241015	201400	261057785	4670	4670	4670	4670	0
70	20241015	201300	261057785	4670	4670	4670	4670	0
71	20241015	201200	261057785	4670	4670	4670	4670	0
72	20241015	201100	261057785	4670	4670	4670	4670	0
73	20241015	201000	261057785	4670	4670	4670	4670	0
74	20241015	200900	261057785	4670	4670	4670	4670	0
75	20241015	200800	261057785	4670	4670	4670	4670	0
76	20241015	200700	261057785	4670	4670	4670	4670	0
77	20241015	200600	261057785	4670	4670	4670	4670	0
78	20241015	200500	261057785	4670	4670	4670	4670	0
79	20241015	200400	261057785	4670	4670	4670	4670	0
80	20241015	200300	261057785	4670	4670	4670	4670	0
81	20241015	200200	261057785	4670	4670	4670	4670	0
82	20241015	200100	261057785	4670	4670	4670	4670	0
83	20241015	200000	261057785	4670	4670	4670	4670	0
84	20241015	195900	261057785	4670	4670	4670	4670	0
85	20241015	195800	261057785	4670	4670	4670	4670	0
86	20241015	195700	261057785	4670	4670	4670	4670	0
87	20241015	195600	261057785	4670	4670	4670	4670	0
88	20241015	195500	261057785	4670	4670	4670	4670	0
89	20241015	195400	261057785	4670	4670	4670	4670	0
90	20241015	195300	261057785	4670	4670	4670	4670	0
91	20241015	195200	261057785	4670	4670	4670	4670	0
92	20241015	195100	261057785	4670	4670	4670	4670	286
93	20241015	195000	261057785	4670	4670	4670	4670	0
94	20241015	194900	261057785	4670	4670	4670	4670	0
95	20241015	194800	261057785	4670	4670	4670	4670	0
96	20241015	194700	261057785	4670	4670	4670	4670	0
97	20241015	194600	261057785	4670	4670	4670	4670	0
98	20241015	194500	261057785	4670	4670	4670	4670	0
99	20241015	194400	261057785	4670	4670	4670	4670	0
100	20241015	194300	261057785	4670	4670	4670	4670	0
101	20241015	194200	261057785	4670	4670	4670	4670	0
102	20241015	194100	261057785	4670	4670	4670	4670	0
103	20241015	194000	261057785	4670	4670	4670	4670	0
104	20241015	193900	261057785	4670	4670	4670	4670	0
105	20241015	193800	261057785	4670	4670	4670	4670	0
106	20241015	193700	261057785	4670	4670	4670	4670	0
107	20241015	193600	261057785	4670	4670	4670	4670	0
108	20241015	193500	261057785	4670	4670	4670	4670	0
109	20241015	193400	261057785	4670	4670	4670	4670	0
110	20241015	193300	261057785	4670	4670	4670	4670	0
111	20241015	193200	261057785	4670	4670	4670	4670	0
112	20241015	193100	261057785	4670	4670	4670	4670	0
113	20241015	193000	261057785	4670	4670	4670	4670	0
114	20241015	192900	261057785	4670	4670	4670	4670	0
115	20241015	192800	261057785	4670	4670	4670	4670	0
116	20241015	192700	261057785	4670	4670	4670	4670	0
117	20241015	192600	261057785	4670	4670	4670	4670	0
118	20241015	192500	261057785	4670	4670	4670	4670	0
119	20241015	192400	261057785	4670	4670	4670	4670	0
120	20241015	192300	261057785	4670	4670	4670	4670	0
121	20241015	192200	261057785	4670	4670	4670	4670	0
122	20241015	192100	261057785	4670	4670	4670	4670	286
123	20241015	192000	261057785	4670	4670	4670	4670	0
124	20241015	191900	261057785	4670	4670	4670	4670	0
125	20241015	191800	261057785	4670	4670	4670	4670	0
126	20241015	191700	261057785	4670	4670	4670	4670	0
127	20241015	191600	261057785	4670	4670	4670	4670	0
128	20241015	191500	261057785	4670	4670	4670	4670	0
129	20241015	191400	261057785	4670	4670	4670	4670	0
130	20241015	191300	261057785	4670	4670	4670	4670	0
131	20241015	191200	261057785	4670	4670	4670	4670	0
132	20241015	191100	261057785	4670	4670	4670	4670	0
133	20241015	191000	261057785	4670	4670	4670	4670	0
134	20241015	190900	261057785	4670	4670	4670	4670	0
135	20241015	190800	261057785	4670	4670	4670	4670	0
136	20241015	190700	261057785	4670	4670	4670	4670	0
137	20241015	190600	261057785	4670	4670	4670	4670	0
138	20241015	190500	261057785	4670	4670	4670	4670	0
139	20241015	190400	261057785	4670	4670	4670	4670	0
140	20241015	190300	261057785	4670	4670	4670	4670	0
141	20241015	190200	261057785	4670	4670	4670	4670	0
142	20241015	190100	261057785	4670	4670	4670	4670	0
143	20241015	190000	261057785	4670	4670	4670	4670	0
144	20241015	185900	261057785	4670	4670	4670	4670	0
145	20241015	185800	261057785	4670	4670	4670	4670	0
146	20241015	185700	261057785	4670	4670	4670	4670	0
147	20241015	185600	261057785	4670	4670	4670	4670	0
148	20241015	185500	261057785	4670	4670	4670	4670	0
149	20241015	185400	261057785	4670	4670	4670	4670	0
150	20241015	185300	261057785	4670	4670	4670	4670	0
151	20241015	185200	261057785	4670	4670	4670	4670	0
152	20241015	185100	261057785	4670	4670	4670	4670	286
153	20241015	185000	261057785	4670	4670	4670	4670	0
154	20241015	184900	261057785	4670	4670	4670	4670	0
155	20241015	184800	261057785	4670	4670	4670	4670	0
156	20241015	184700	261057785	4670	4670	4670	4670	0
157	20241015	184600	261057785	4670	4670	4670	4670	0
158	20241015	184500	261057785	4670	4670	4670	4670	0
159	20241015	184400	261057785	4670	4670	4670	4670	0
160	20241015	184300	261057785	4670	4670	4670	4670	0
161	20241015	184200	261057785	4670	4670	4670	4670	0
162	20241015	184100	261057785	4670	4670	4670	4670	0
163	20241015	184000	261057785	4670	4670	4670	4670	0
164	20241015	183900	261057785	4670	4670	4670	4670	0
165	20241015	183800	261057785	4670	4670	4670	4670	0
166	20241015	183700	261057785	4670	4670	4670	4670	0
167	20241015	183600	261057785	4670	4670	4670	4670	0
168	20241015	183500	261057785	4670	4670	4670	4670	0
169	20241015	183400	261057785	4670	4670	4670	4670	0
170	20241015	183300	261057785	4670	4670	4670	4670	0
171	20241015	183200	261057785	4670	4670	4670	4670	0
172	20241015	183100	261057785	4670	4670	4670	4670	0
173	20241015	183000	261057785	4670	4670	4670	4670	0
174	20241015	182900	261057785	4670	4670	4670	4670	0
175	20241015	182800	261057785	4670	4670	4670	4670	0
176	20241015	182700	261057785	4670	4670	4670	4670	0
177	20241015	182600	261057785	4670	4670	4670	4670	0
178	20241015	182500	261057785	4670	4670	4670	4670	0
179	20241015	182400	261057785	4670	4670	4670	4670	0
180	20241015	182300	261057785	4670	4670	4670	4670	0
181	20241015	182200	261057785	4670	4670	4670	4670	0
182	20241015	182100	261057785	4670	4670	4670	4670	286
183	20241015	182000	261057785	4670	4670	4670	4670	0
184	20241015	181900	261057785	4670	4670	4670	4670	0
185	20241015	181800	261057785	4670	4670	4670	4670	0
186	20241015	181700	261057785	4670	4670	4670	4670	0
187	20241015	181600	261057785	4670	4670	4670	4670	0
188	20241015	181500	261057785	4670	4670	4670	4670	0
189	20241015	181400	261057785	4670	4670	4670	4670	0
190	20241015	181300	261057785	4670	4670	4670	4670	0
191	20241015	181200	261057785	4670	4670	4670	4670	0
192	20241015	181100	261057785	4670	4670	4670	4670	0
193	20241015	181000	261057785	4670	4670	4670	4670	0
194	20241015	180900	261057785	4670	4670	4670	4670	0
195	20241015	180800	261057785	4670	4670	4670	4670	0
196	20241015	180700	261057785	4670	4670	4670	4670	0
197	20241015	180600	261057785	4670	4670	4670	4670	0
198	20241015	180500	261057785	4670	4670	4670	4670	0
199	20241015	180400	261057785	4670	4670	4670	4670	0
200	20241015	180300	261057785	4670	4670	4670	4670	0
201	20241015	180200	261057785	4670	4670	4670	4670	0
202	20241015	180100	261057785	4670	4670	4670	4670	0
203	20241015	180000	261057785	4670	4670	4670	4670	0
204	20241015	175900	261057785	4670	4670	4670	4670	0
205	20241015	175800	261057785	4670	4670	4670	4670	0
206	20241015	175700	261057785	4670	4670	4670	4670	0
207	20241015	175600	261057785	4670	4670	4670	4670	0
208	20241015	175500	261057785	4670	4670	4670	4670	0
209	20241015	175400	261057785	4670	4670	4670	4670	0
210	20241015	175300	261057785	4670	4670	4670	4670	0
211	20241015	175200	261057785	4670	4670	4670	4670	0
212	20241015	175100	261057785	4670	4670	4670	4670	286
213	20241015	175000	261057785	4670	4670	4670	4670	0
214	20241015	174900	261057785	4670	4670	4670	4670	0
215	20241015	174800	261057785	4670	4670	4670	4670	0
216	20241015	174700	261057785	4670	4670	4670	4670	0
217	20241015	174600	261057785	4670	4670	4670	4670	0
218	20241015	174500	261057785	4670	4670	4670	4670	0
219	20241015	174400	261057785	4670	4670	4670	4670	0
220	20241015	174300	261057785	4670	4670	4670	4670	0
221	20241015	174200	261057785	4670	4670	4670	4670	0
222	20241015	174100	261057785	4670	4670	4670	4670	0
223	20241015	174000	261057785	4670	4670	4670	4670	0
224	20241015	173900	261057785	4670	4670	4670	4670	0
225	20241015	173800	261057785	4670	4670	4670	4670	0
226	20241015	173700	261057785	4670	4670	4670	4670	0
227	20241015	173600	261057785	4670	4670	4670	4670	0
228	20241015	173500	261057785	4670	4670	4670	4670	0
229	20241015	173400	261057785	4670	4670	4670	4670	0
230	20241015	173300	261057785	4670	4670	4670	4670	0
231	20241015	173200	261057785	4670	4670	4670	4670	0
232	20241015	173100	261057785	4670	4670	4670	4670	0
233	20241015	173000	261057785	4670	4670	4670	4670	0
234	20241015	172900	261057785	4670	4670	4670	4670	0
235	20241015	172800	261057785	4670	4670	4670	4670	0
236	20241015	172700	261057785	4670	4670	4670	4670	0
237	20241015	172600	261057785	4670	4670	4670	4670	0
238	20241015	172500	261057785	4670	4670	4670	4670	0
239	20241015	172400	261057785	4670	4670	4670	4670	0
240	20241015	172300	261057785	4670	4670	4670	4670	0
241	20241015	172200	261057785	4670	4670	4670	4670	0
242	20241015	172100	261057785	4670	4670	4670	4670	286
243	20241015	172000	261057785	4670	4670	4670	4670	0
244	20241015	171900	261057785	4670	4670	4670	4670	0
245	20241015	171800	261057785	4670	4670	4670	4670	0
246	20241015	171700	261057785	4670	4670	4670	4670	0
247	20241015	171600	261057785	4670	4670	4670	4670	0
248	20241015	171500	261057785	4670	4670	4670	4670	0
249	20241015	171400	261057785	4670	4670	4670	4670	0
250	20241015	171300	261057785	4670	4670	4670	4670	0
251	20241015	171200	261057785	4670	4670	4670	4670	0
252	20241015	171100	261057785	4670	4670	4670	4670	0
253	20241015	171000	261057785	4670	4670	4670	4670	0
254	20241015	170900	261057785	4670	4670	4670	4670	0
255	20241015	170800	261057785	4670	4670	4670	4670	0
256	20241015	170700	261057785	4670	4670	4670	4670	0
257	20241015	170600	261057785	4670	4670	4670	4670	0
258	20241015	170500	261057785	4670	4670	4670	4670	0
259	20241015	170400	261057785	4670	4670	4670	4670	0
260	20241015	170300	261057785	4670	4670	4670	4670	0
261	20241015	170200	261057785	4670	4670	4670	4670	0
262	20241015	170100	261057785	4670	4670	4670	4670	0
263	20241015	170000	261057785	4670	4670	4670	4670	0
264	20241015	165900	261057785	4670	4670	4670	4670	0
265	20241015	165800	261057785	4670	4670	4670	4670	0
266	20241015	165700	261057785	4670	4670	4670	4670	0
267	20241015	165600	261057785	4670	4670	4670	4670	0
268	20241015	165500	261057785	4670	4670	4670	4670	0
269	20241015	165400	261057785	4670	4670	4670	4670	0
270	20241015	165300	261057785	4670	4670	4670	4670	0
271	20241015	165200	261057785	4670	4670	4670	4670	0
272	20241015	165100	261057785	4670	4670	4670	4670	286
273	20241015	165000	261057785	4670	4670	4670	4670	0
274	20241015	164900	261057785	4670	4670	4670	4670	0
275	20241015	164800	261057785	4670	4670	4670	4670	0
276	20241015	164700	261057785	4670	4670	4670	4670	0
277	20241015	164600	261057785	4670	4670	4670	4670	0
278	20241015	164500	261057785	4670	4670	4670	4670	0
279	20241015	164400	261057785	4670	4670	4670	4670	0
280	20241015	164300	261057785	4670	4670	4670	4670	0
281	20241015	164200	261057785	4670	4670	4670	4670	0
282	20241015	164100	261057785	4670	4670	4670	4670	0
283	20241015	164000	261057785	4670	4670	4670	4670	0
284	20241015	163900	261057785	4670	4670	4670	4670	0
285	20241015	163800	261057785	4670	4670	4670	4670	0
286	20241015	163700	261057785	4670	4670	4670	4670	0
287	20241015	163600	261057785	4670	4670	4670	4670	0
288	20241015	163500	261057785	4670	4670	4670	4670	0
289	20241015	163400	261057785	4670	4670	4670	4670	0
290	20241015	163300	261057785	4670	4670	4670	4670	0
291	20241015	163200	261057785	4670	4670	4670	4670	0
292	20241015	163100	261057785	4670	4670	4670	4670	0
293	20241015	163000	261057785	4670	4670	4670	4670	0
294	20241015	162900	261057785	4670	4670	4670	4670	0
295	20241015	162800	261057785	4670	4670	4670	4670	0
296	20241015	162700	261057785	4670	4670	4670	4670	0
297	20241015	162600	261057785	4670	4670	4670	4670	0
298	20241015	162500	261057785	4670	4670	4670	4670	0
299	20241015	162400	261057785	4670	4670	4670	4670	0
300	20241015	162300	261057785	4670	4670	4670	4670	0
301	20241015	162200	261057785	4670	4670	4670	4670	0
302	20241015	162100	261057785	4670	4670	4670	4670	286
303	20241015	162000	261057785	4670	4670	4670	4670	0
304	20241015	161900	261057785	4670	4670	4670	4670	0
305	20241015	161800	261057785	4670	4670	4670	4670	0
306	20241015	161700	261057785	4670	4670	4670	4670	0
307	20241015	161600	261057785	4670	4670	4670	4670	0
308	20241015	161500	261057785	4670	4670	4670	4670	0
309	20241015	161400	261057785	4670	4670	4670	4670	0
310	20241015	161300	261057785	4670	4670	4670	4670	0
311	20241015	161200	261057785	4670	4670	4670	4670	0
312	20241015	161100	261057785	4670	4670	4670	4670	0
313	20241015	161000	261057785	4670	4670	4670	4670	0
314	20241015	160900	261057785	4670	4670	4670	4670	0
315	20241015	160800	261057785	4670	4670	4670	4670	0
316	20241015	160700	261057785	4670	4670	4670	4670	0
317	20241015	160600	261057785	4670	4670	4670	4670	0
318	20241015	160500	261057785	4670	4670	4670	4670	0
319	20241015	160400	261057785	4670	4670	4670	4670	0
320	20241015	160300	261057785	4670	4670	4670	4670	0
321	20241015	160200	261057785	4670	4670	4670	4670	0
322	20241015	160100	261057785	4670	4670	4670	4670	0
323	20241015	160000	261057785	4670	4670	4670	4670	0
324	20241015	155900	261057785	4670	4670	4670	4670	0
325	20241015	155800	261057785	4670	4670	4670	4670	0
326	20241015	155700	261057785	4670	4670	4670	4670	0
327	20241015	155600	261057785	4670	4670	4670	4670	0
328	20241015	155500	261057785	4670	4670	4670	4670	0
329	20241015	155400	261057785	4670	4670	4670	4670	0
330	20241015	155300	261057785	4670	4670	4670	4670	0
331	20241015	155200	261057785	4670	4670	4670	4670	0
332	20241015	155100	261057785	4670	4670	4670	4670	286
333	20241015	155000	261057785	4670	4670	4670	4670	0
334	20241015	154900	261057785	4670	4670	4670	4670	0
335	20241015	154800	261057785	4670	4670	4670	4670	0
336	20241015	154700	261057785	4670	4670	4670	4670	0
337	20241015	154600	261057785	4670	4670	4670	4670	0
338	20241015	154500	261057785	4670	4670	4670	4670	0
339	20241015	154400	261057785	4670	4670	4670	4670	0
340	20241015	154300	261057785	4670	4670	4670	4670	0
341	20241015	154200	261057785	4670	4670	4670	4670	0
342	20241015	154100	261057785	4670	4670	4670	4670	0
343	20241015	154000	261057785	4670	4670	4670	4670	0
344	20241015	153900	261057785	4670	4670	4670	4670	0
345	20241015	153800	261057785	4670	4670	4670	4670	0
346	20241015	153700	261057785	4670	4670	4670	4670	0
347	20241015	153600	261057785	4670	4670	4670	4670	0
348	20241015	153500	261057785	4670	4670	4670	4670	0
349	20241015	153400	261057785	4670	4670	4670	4670	0
350	20241015	153300	261057785	4670	4670	4670	4670	0
351	20241015	153200	261057785	4670	4670	4670	4670	0
352	20241015	153100	261057785	4670	4670	4670	4670	0
353	20241015	153000	261057785	4670	4670	4670	4670	286
354	20241015	152900	259722165	4665	4665	4665	4665	0
355	20241015	152800	259722165	4665	4665	4665	4665	0
356	20241015	152700	259722165	4665	4665	4665	4665	0
357	20241015	152600	259722165	4665	4665	4665	4665	0
358	20241015	152500	259722165	4665	4665	4665	4665	0
359	20241015	152400	259722165	4665	4665	4665	4665	0
360	20241015	152300	259722165	4665	4665	4665	4665	0
361	20241015	152200	259722165	4665	4665	4665	4665	0
362	20241015	152100	259722165	4665	4665	4665	4665	0
363	20241015	152000	259722165	4665	4665	4665	4665	0
364	20241015	151900	259722165	4665	4670	4670	4665	89
365	20241015	151800	259306550	4670	4665	4670	4665	41
366	20241015	151700	259115095	4670	4670	4670	4670	32
367	20241015	151600	258965655	4665	4665	4665	4665	2
368	20241015	151500	258956325	4665	4665	4665	4665	0
369	20241015	151400	258956325	4665	4665	4665	4665	0
370	20241015	151300	258956325	4665	4665	4665	4665	0
371	20241015	151200	258956325	4665	4665	4665	4665	0
372	20241015	151100	258956325	4665	4665	4665	4665	0
373	20241015	151000	258956325	4665	4665	4665	4665	1
374	20241015	150900	258951660	4670	4670	4670	4670	2
375	20241015	150800	258942320	4670	4670	4670	4670	0
376	20241015	150700	258942320	4670	4670	4670	4670	0
377	20241015	150600	258942320	4670	4670	4670	4670	0
378	20241015	150500	258942320	4670	4670	4670	4670	0
379	20241015	150400	258942320	4670	4670	4670	4670	0
380	20241015	150300	258942320	4670	4670	4670	4670	0
381	20241015	150200	258942320	4670	4670	4670	4670	0
382	20241015	150100	258942320	4670	4670	4670	4670	27
383	20241015	150000	258816230	4670	4660	4670	4660	504
384	20241015	145900	256462650	4670	4670	4670	4670	0
385	20241015	145800	256462650	4670	4670	4670	4670	4
386	20241015	145700	256443970	4660	4660	4660	4660	580
387	20241015	145600	253741170	4670	4670	4670	4670	500
388	20241015	145500	251406170	4670	4670	4670	4670	21
389	20241015	145400	251308100	4675	4675	4675	4675	0
390	20241015	145300	251308100	4675	4675	4675	4675	0
391	20241015	145200	251308100	4675	4675	4675	4675	1899
392	20241015	145100	242430275	4675	4675	4675	4675	0
393	20241015	145000	242430275	4675	4675	4675	4675	32
394	20241015	144900	242280675	4680	4675	4680	4675	4
395	20241015	144800	242261965	4685	4685	4685	4685	0
396	20241015	144700	242261965	4685	4685	4685	4685	0
397	20241015	144600	242261965	4685	4685	4685	4685	0
398	20241015	144500	242261965	4685	4685	4685	4685	100
399	20241015	144400	241793465	4675	4675	4675	4675	0
400	20241015	144300	241793465	4675	4675	4675	4675	0
401	20241015	144200	241793465	4675	4675	4675	4675	0
402	20241015	144100	241793465	4675	4675	4675	4675	0
403	20241015	144000	241793465	4675	4675	4675	4675	85
404	20241015	143900	241396090	4680	4680	4680	4680	1000
405	20241015	143800	236716090	4700	4670	4700	4670	3022
406	20241015	143700	222546690	4675	4675	4675	4675	0
407	20241015	143600	222546690	4675	4675	4675	4675	0
408	20241015	143500	222546690	4675	4670	4675	4670	4
409	20241015	143400	222528000	4675	4675	4675	4675	0
410	20241015	143300	222528000	4675	4675	4675	4675	0
411	20241015	143200	222528000	4675	4675	4675	4675	385
412	20241015	143100	220728125	4680	4680	4680	4680	0
413	20241015	143000	220728125	4680	4680	4680	4680	485
414	20241015	142900	218458325	4680	4680	4680	4680	0
415	20241015	142800	218458325	4680	4680	4680	4680	0
416	20241015	142700	218458325	4680	4680	4680	4680	10
417	20241015	142600	218411525	4685	4685	4685	4685	0
418	20241015	142500	218411525	4685	4685	4685	4685	0
419	20241015	142400	218411525	4685	4685	4685	4685	0
420	20241015	142300	218411525	4685	4685	4685	4685	0
421	20241015	142200	218411525	4685	4685	4685	4685	0
422	20241015	142100	218411525	4685	4685	4685	4685	0
423	20241015	142000	218411525	4685	4685	4685	4685	0
424	20241015	141900	218411525	4685	4685	4685	4685	0
425	20241015	141800	218411525	4685	4685	4685	4685	0
426	20241015	141700	218411525	4685	4685	4685	4685	0
427	20241015	141600	218411525	4685	4685	4685	4685	365
428	20241015	141500	216701500	4685	4685	4685	4685	2
429	20241015	141400	216692130	4685	4680	4685	4680	21
430	20241015	141300	216593845	4680	4680	4680	4680	0
431	20241015	141200	216593845	4680	4680	4680	4680	2
432	20241015	141100	216584485	4675	4675	4675	4675	1
433	20241015	141000	216579810	4680	4680	4680	4680	188
434	20241015	140900	215699970	4675	4675	4675	4675	0
435	20241015	140800	215699970	4675	4675	4675	4675	0
436	20241015	140700	215699970	4675	4675	4675	4675	10
437	20241015	140600	215653220	4675	4675	4675	4675	0
438	20241015	140500	215653220	4675	4675	4675	4675	104
439	20241015	140400	215167020	4670	4665	4670	4665	496
440	20241015	140300	212850755	4670	4670	4670	4670	30
441	20241015	140200	212710655	4660	4660	4660	4660	0
442	20241015	140100	212710655	4660	4665	4665	4660	345
443	20241015	140000	211102795	4665	4665	4665	4665	75
444	20241015	135900	210752920	4665	4665	4665	4665	242
445	20241015	135800	209623990	4665	4665	4665	4665	29
446	20241015	135700	209488705	4665	4665	4665	4665	326
447	20241015	135600	207967915	4670	4670	4670	4670	0
448	20241015	135500	207967915	4670	4670	4670	4670	0
449	20241015	135400	207967915	4670	4670	4670	4670	5
450	20241015	135300	207944565	4665	4665	4665	4665	0
451	20241015	135200	207944565	4665	4665	4665	4665	0
452	20241015	135100	207944565	4665	4660	4665	4660	715
453	20241015	135000	204609655	4660	4660	4660	4660	0
454	20241015	134900	204609655	4660	4660	4660	4660	0
455	20241015	134800	204609655	4660	4660	4660	4660	0
456	20241015	134700	204609655	4660	4660	4660	4660	0
457	20241015	134600	204609655	4660	4660	4660	4660	0
458	20241015	134500	204609655	4660	4660	4660	4660	0
459	20241015	134400	204609655	4660	4660	4660	4660	0
460	20241015	134300	204609655	4660	4650	4660	4650	864
461	20241015	134200	200587255	4650	4650	4655	4650	35
462	20241015	134100	200424450	4650	4650	4650	4650	0
463	20241015	134000	200424450	4650	4650	4650	4650	100
464	20241015	133900	199959450	4650	4650	4650	4650	0
465	20241015	133800	199959450	4650	4650	4650	4650	2376
466	20241015	133700	188911050	4650	4645	4650	4645	2
467	20241015	133600	188901755	4645	4645	4645	4645	0
468	20241015	133500	188901755	4645	4645	4645	4645	0
469	20241015	133400	188901755	4645	4645	4645	4645	0
470	20241015	133300	188901755	4645	4645	4645	4645	0
471	20241015	133200	188901755	4645	4645	4645	4645	0
472	20241015	133100	188901755	4645	4645	4645	4645	0
473	20241015	133000	188901755	4645	4645	4645	4645	0
474	20241015	132900	188901755	4645	4645	4645	4645	0
475	20241015	132800	188901755	4645	4645	4645	4645	0
476	20241015	132700	188901755	4645	4645	4645	4645	0
477	20241015	132600	188901755	4645	4645	4645	4645	0
478	20241015	132500	188901755	4645	4645	4645	4645	0
479	20241015	132400	188901755	4645	4645	4645	4645	0
480	20241015	132300	188901755	4645	4645	4645	4645	0
481	20241015	132200	188901755	4645	4645	4645	4645	0
482	20241015	132100	188901755	4645	4645	4645	4645	0
483	20241015	132000	188901755	4645	4645	4645	4645	9
484	20241015	131900	188859950	4645	4645	4645	4645	1
485	20241015	131800	188855305	4645	4645	4645	4645	0
486	20241015	131700	188855305	4645	4645	4645	4645	0
487	20241015	131600	188855305	4645	4650	4650	4645	806
488	20241015	131500	185109905	4650	4650	4650	4650	1
489	20241015	131400	185105255	4645	4645	4645	4645	1000
490	20241015	131300	180460255	4650	4650	4650	4650	0
491	20241015	131200	180460255	4650	4650	4650	4650	0
492	20241015	131100	180460255	4650	4650	4650	4650	0
493	20241015	131000	180460255	4650	4650	4650	4650	0
494	20241015	130900	180460255	4650	4650	4650	4650	0
495	20241015	130800	180460255	4650	4650	4650	4650	0
496	20241015	130700	180460255	4650	4650	4650	4650	0
497	20241015	130600	180460255	4650	4650	4650	4650	1
498	20241015	130500	180455605	4650	4640	4650	4640	86
499	20241015	130400	180056435	4645	4650	4650	4645	134
500	20241015	130300	179434000	4650	4650	4650	4650	0
501	20241015	130200	179434000	4650	4650	4650	4650	0
502	20241015	130100	179434000	4650	4650	4650	4650	3
503	20241015	130000	179420050	4650	4650	4650	4650	0
504	20241015	125900	179420050	4650	4650	4650	4650	9
505	20241015	125800	179378200	4650	4650	4650	4650	0
506	20241015	125700	179378200	4650	4650	4650	4650	32
507	20241015	125600	179229400	4645	4645	4645	4645	0
508	20241015	125500	179229400	4645	4645	4645	4645	101
509	20241015	125400	178760255	4650	4650	4650	4650	2
510	20241015	125300	178750955	4650	4650	4650	4650	0
511	20241015	125200	178750955	4650	4650	4650	4650	8
512	20241015	125100	178713755	4650	4650	4650	4650	5
513	20241015	125000	178690505	4650	4650	4650	4650	0
514	20241015	124900	178690505	4650	4650	4650	4650	21
515	20241015	124800	178592855	4650	4650	4650	4650	0
516	20241015	124700	178592855	4650	4650	4650	4650	68
517	20241015	124600	178276655	4650	4650	4650	4650	0
518	20241015	124500	178276655	4650	4650	4650	4650	220
519	20241015	124400	177253655	4650	4650	4650	4650	0
520	20241015	124300	177253655	4650	4650	4650	4650	0
521	20241015	124200	177253655	4650	4650	4650	4650	0
522	20241015	124100	177253655	4650	4650	4650	4650	50
523	20241015	124000	177021155	4635	4645	4645	4635	2022
524	20241015	123900	167634935	4645	4645	4645	4645	0
525	20241015	123800	167634935	4645	4645	4645	4645	68
526	20241015	123700	167319075	4645	4645	4645	4645	0
527	20241015	123600	167319075	4645	4645	4645	4645	0
528	20241015	123500	167319075	4645	4645	4645	4645	0
529	20241015	123400	167319075	4645	4645	4645	4645	0
530	20241015	123300	167319075	4645	4645	4645	4645	100
531	20241015	123200	166854575	4650	4650	4650	4650	0
532	20241015	123100	166854575	4650	4650	4650	4650	0
533	20241015	123000	166854575	4650	4650	4650	4650	0
534	20241015	122900	166854575	4650	4650	4650	4650	0
535	20241015	122800	166854575	4650	4650	4650	4650	0
536	20241015	122700	166854575	4650	4650	4650	4650	0
537	20241015	122600	166854575	4650	4650	4650	4650	0
538	20241015	122500	166854575	4650	4650	4650	4650	0
539	20241015	122400	166854575	4650	4650	4650	4650	0
540	20241015	122300	166854575	4650	4650	4650	4650	0
541	20241015	122200	166854575	4650	4650	4650	4650	0
542	20241015	122100	166854575	4650	4650	4650	4650	60
543	20241015	122000	166575575	4650	4645	4650	4645	42
544	20241015	121900	166380430	4645	4645	4645	4645	1
545	20241015	121800	166375785	4645	4645	4645	4645	0
546	20241015	121700	166375785	4645	4645	4645	4645	221
547	20241015	121600	165349240	4645	4645	4645	4645	0
548	20241015	121500	165349240	4645	4645	4645	4645	0
549	20241015	121400	165349240	4645	4645	4645	4645	0
550	20241015	121300	165349240	4645	4645	4645	4645	0
551	20241015	121200	165349240	4645	4645	4645	4645	0
552	20241015	121100	165349240	4645	4645	4645	4645	0
553	20241015	121000	165349240	4645	4645	4645	4645	0
554	20241015	120900	165349240	4645	4645	4645	4645	40
555	20241015	120800	165163440	4650	4650	4650	4650	0
556	20241015	120700	165163440	4650	4650	4650	4650	0
557	20241015	120600	165163440	4650	4650	4650	4650	0
558	20241015	120500	165163440	4650	4650	4650	4650	0
559	20241015	120400	165163440	4650	4650	4650	4650	0
560	20241015	120300	165163440	4650	4650	4650	4650	62
561	20241015	120200	164875140	4645	4645	4645	4645	0
562	20241015	120100	164875140	4645	4645	4645	4645	200
563	20241015	120000	163946140	4650	4650	4650	4650	1
564	20241015	115900	163941490	4650	4650	4650	4650	0
565	20241015	115800	163941490	4650	4645	4650	4645	9
566	20241015	115700	163899655	4650	4650	4650	4650	0
567	20241015	115600	163899655	4650	4650	4650	4650	0
568	20241015	115500	163899655	4650	4650	4650	4650	15
569	20241015	115400	163829905	4650	4650	4650	4650	8
570	20241015	115300	163792705	4650	4650	4650	4650	43
571	20241015	115200	163592755	4650	4645	4650	4645	17
572	20241015	115100	163513765	4650	4650	4650	4650	0
573	20241015	115000	163513765	4650	4650	4650	4650	123
574	20241015	114900	162941815	4650	4650	4650	4650	0
575	20241015	114800	162941815	4650	4650	4650	4650	215
576	20241015	114700	161942065	4650	4650	4650	4650	5
577	20241015	114600	161918815	4650	4650	4650	4650	0
578	20241015	114500	161918815	4650	4650	4650	4650	234
579	20241015	114400	160830715	4650	4650	4650	4650	0
580	20241015	114300	160830715	4650	4650	4650	4650	181
581	20241015	114200	159989065	4645	4645	4645	4645	0
582	20241015	114100	159989065	4645	4645	4645	4645	0
583	20241015	114000	159989065	4645	4645	4645	4645	83
584	20241015	113900	159603530	4640	4640	4640	4640	26
585	20241015	113800	159482890	4640	4640	4645	4640	484
586	20241015	113700	157234750	4640	4640	4640	4640	250
587	20241015	113600	156074750	4640	4650	4650	4640	2526
588	20241015	113500	144350475	4650	4650	4650	4650	0
589	20241015	113400	144350475	4650	4650	4650	4650	1
590	20241015	113300	144345825	4650	4650	4650	4650	4
591	20241015	113200	144327225	4650	4650	4650	4650	0
592	20241015	113100	144327225	4650	4650	4650	4650	15
593	20241015	113000	144257475	4650	4650	4650	4650	0
594	20241015	112900	144257475	4650	4650	4650	4650	0
595	20241015	112800	144257475	4650	4650	4650	4650	32
596	20241015	112700	144108675	4650	4650	4650	4650	0
597	20241015	112600	144108675	4650	4650	4650	4650	104
598	20241015	112500	143625075	4645	4645	4645	4645	5
599	20241015	112400	143601850	4650	4650	4650	4650	250
600	20241015	112300	142439350	4650	4650	4650	4650	85
601	20241015	112200	142044100	4645	4650	4650	4645	241
602	20241015	112100	140924590	4645	4650	4650	4645	38
603	20241015	112000	140748005	4650	4650	4650	4650	0
604	20241015	111900	140748005	4650	4650	4650	4650	0
605	20241015	111800	140748005	4650	4650	4650	4650	50
606	20241015	111700	140515505	4650	4650	4650	4650	0
607	20241015	111600	140515505	4650	4650	4650	4650	164
608	20241015	111500	139752905	4640	4640	4640	4640	0
609	20241015	111400	139752905	4640	4640	4640	4640	0
610	20241015	111300	139752905	4640	4640	4640	4640	0
611	20241015	111200	139752905	4640	4640	4640	4640	0
612	20241015	111100	139752905	4640	4645	4650	4640	786
613	20241015	111000	136099815	4640	4640	4640	4640	1234
614	20241015	110900	130374055	4640	4640	4640	4640	0
615	20241015	110800	130374055	4640	4640	4640	4640	2
616	20241015	110700	130364775	4640	4640	4640	4640	0
617	20241015	110600	130364775	4640	4640	4640	4640	1
618	20241015	110500	130360135	4635	4635	4635	4635	3
619	20241015	110400	130346230	4640	4640	4640	4640	0
620	20241015	110300	130346230	4640	4640	4640	4640	0
621	20241015	110200	130346230	4640	4640	4640	4640	353
622	20241015	110100	128708310	4635	4635	4635	4635	389
623	20241015	110000	126905295	4635	4635	4635	4635	11
624	20241015	105900	126854310	4630	4635	4635	4630	210
625	20241015	105800	125880980	4635	4635	4635	4635	0
626	20241015	105700	125880980	4635	4635	4635	4635	0
627	20241015	105600	125880980	4635	4635	4635	4635	175
628	20241015	105500	125069855	4635	4635	4635	4635	0
629	20241015	105400	125069855	4635	4635	4635	4635	170
630	20241015	105300	124281905	4630	4630	4630	4630	1000
631	20241015	105200	119651905	4635	4630	4635	4630	2
632	20241015	105100	119642640	4635	4630	4635	4630	1392
633	20241015	105000	113196565	4625	4625	4625	4625	1
634	20241015	104900	113191940	4630	4625	4630	4625	176
635	20241015	104800	112377100	4625	4625	4625	4625	0
636	20241015	104700	112377100	4625	4625	4625	4625	674
637	20241015	104600	109259850	4630	4630	4630	4630	47
638	20241015	104500	109042240	4625	4625	4625	4625	50
639	20241015	104400	108810990	4630	4630	4630	4630	103
640	20241015	104300	108334100	4630	4630	4630	4630	320
641	20241015	104200	106852500	4635	4635	4635	4635	0
642	20241015	104100	106852500	4635	4635	4635	4635	20
643	20241015	104000	106759800	4635	4635	4635	4635	0
644	20241015	103900	106759800	4635	4635	4635	4635	61
645	20241015	103800	106477065	4635	4635	4635	4635	0
646	20241015	103700	106477065	4635	4630	4635	4630	169
647	20241015	103600	105693765	4635	4635	4635	4635	0
648	20241015	103500	105693765	4635	4635	4635	4635	117
649	20241015	103400	105151470	4635	4635	4635	4635	81
650	20241015	103300	104776035	4635	4635	4635	4635	0
651	20241015	103200	104776035	4635	4635	4635	4635	215
652	20241015	103100	103779510	4635	4635	4635	4635	0
653	20241015	103000	103779510	4635	4635	4635	4635	2
654	20241015	102900	103770240	4635	4635	4635	4635	200
655	20241015	102800	102843240	4635	4635	4635	4635	0
656	20241015	102700	102843240	4635	4635	4635	4635	194
657	20241015	102600	101944050	4635	4635	4635	4635	0
658	20241015	102500	101944050	4635	4635	4635	4635	0
659	20241015	102400	101944050	4635	4630	4635	4630	486
660	20241015	102300	99692950	4635	4635	4635	4635	0
661	20241015	102200	99692950	4635	4635	4635	4635	212
662	20241015	102100	98710330	4635	4635	4635	4635	0
663	20241015	102000	98710330	4635	4635	4635	4635	1
664	20241015	101900	98705695	4630	4630	4630	4630	8
665	20241015	101800	98668655	4630	4630	4630	4630	500
666	20241015	101700	96353655	4625	4620	4625	4620	15
667	20241015	101600	96284325	4620	4620	4620	4620	130
668	20241015	101500	95683725	4615	4615	4615	4615	101
669	20241015	101400	95217610	4610	4610	4610	4610	0
670	20241015	101300	95217610	4610	4610	4610	4610	0
671	20241015	101200	95217610	4610	4610	4610	4610	1
672	20241015	101100	95213000	4610	4610	4610	4610	2
673	20241015	101000	95203780	4610	4610	4610	4610	500
674	20241015	100900	92898780	4610	4615	4615	4610	1000
675	20241015	100800	88287095	4620	4620	4620	4620	0
676	20241015	100700	88287095	4620	4620	4620	4620	201
677	20241015	100600	87358475	4610	4620	4620	4610	105
678	20241015	100500	86874375	4620	4620	4620	4620	1
679	20241015	100400	86869755	4620	4620	4620	4620	3
680	20241015	100300	86855895	4610	4620	4620	4610	4
681	20241015	100200	86837425	4620	4620	4620	4620	1
682	20241015	100100	86832805	4610	4610	4610	4610	0
683	20241015	100000	86832805	4610	4610	4610	4610	0
684	20241015	095900	86832805	4610	4610	4610	4610	128
685	20241015	095800	86242725	4610	4610	4610	4610	110
686	20241015	095700	85735625	4620	4620	4620	4620	501
687	20241015	095600	83421005	4610	4610	4610	4610	0
688	20241015	095500	83421005	4610	4610	4610	4610	1
689	20241015	095400	83416395	4620	4620	4620	4620	0
690	20241015	095300	83416395	4620	4620	4620	4620	0
691	20241015	095200	83416395	4620	4620	4620	4620	0
692	20241015	095100	83416395	4620	4620	4620	4620	0
693	20241015	095000	83416395	4620	4620	4620	4620	50
694	20241015	094900	83185395	4620	4610	4620	4610	403
695	20241015	094800	81323545	4610	4590	4610	4590	4663
696	20241015	094700	59879650	4590	4590	4590	4590	0
697	20241015	094600	59879650	4590	4590	4590	4590	0
698	20241015	094500	59879650	4590	4585	4590	4585	1166
699	20241015	094400	54529790	4585	4585	4585	4585	0
700	20241015	094300	54529790	4585	4585	4585	4585	219
701	20241015	094200	53525675	4585	4585	4585	4585	0
702	20241015	094100	53525675	4585	4585	4585	4585	0
703	20241015	094000	53525675	4585	4580	4585	4580	3212
704	20241015	093900	38813660	4585	4585	4585	4585	2
705	20241015	093800	38804490	4585	4580	4585	4580	1482
706	20241015	093700	32012555	4580	4580	4580	4580	0
707	20241015	093600	32012555	4580	4580	4580	4580	2
708	20241015	093500	32003395	4565	4580	4580	4565	2
709	20241015	093400	31994250	4580	4580	4580	4580	0
710	20241015	093300	31994250	4580	4580	4580	4580	3
711	20241015	093200	31980510	4580	4580	4580	4580	3
712	20241015	093100	31966770	4580	4570	4580	4570	117
713	20241015	093000	31432070	4565	4565	4565	4565	0
714	20241015	092900	31432070	4565	4565	4565	4565	868
715	20241015	092800	27469650	4560	4560	4560	4560	0
716	20241015	092700	27469650	4560	4560	4560	4560	0
717	20241015	092600	27469650	4560	4560	4560	4560	343
718	20241015	092500	25905570	4560	4560	4560	4560	439
719	20241015	092400	23903730	4555	4565	4565	4555	4000
720	20241015	092300	5656505	4565	4565	4565	4565	0
721	20241015	092200	5656505	4565	4565	4565	4565	0
722	20241015	092100	5656505	4565	4565	4565	4565	249
723	20241015	092000	4519820	4565	4565	4565	4565	0
724	20241015	091900	4519820	4565	4565	4565	4565	20
725	20241015	091800	4428520	4570	4570	4570	4570	1
726	20241015	091700	4423950	4565	4565	4565	4565	0
727	20241015	091600	4423950	4565	4565	4565	4565	0
728	20241015	091500	4423950	4565	4575	4575	4565	952
729	20241015	091400	77860	4580	4580	4580	4580	0
730	20241015	091300	77860	4580	4580	4580	4580	11
731	20241015	091200	27480	4580	4580	4580	4580	3
732	20241015	091100	13740	4580	4580	4580	4580	0
733	20241015	091000	13740	4580	4580	4580	4580	0
734	20241015	090900	13740	4580	4580	4580	4580	0
735	20241015	090800	13740	4580	4580	4580	4580	2
736	20241015	090700	4580	4580	4580	4580	4580	0
737	20241015	090600	4580	4580	4580	4580	4580	0
738	20241015	090500	4580	4580	4580	4580	4580	0
739	20241015	090400	4580	4580	4580	4580	4580	0
740	20241015	090300	4580	4580	4580	4580	4580	0
741	20241015	090200	4580	4580	4580	4580	4580	0
742	20241015	090100	4580	4580	4580	4580	4580	0
743	20241015	090000	4580	4580	4580	4580	4580	1