KissMeData/171010/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203000	97923560	4100	4100	4100	4100	458
3	20241016	202900	97923560	4100	4100	4100	4100	0
4	20241016	202800	97923560	4100	4100	4100	4100	0
5	20241016	202700	97923560	4100	4100	4100	4100	0
6	20241016	202600	97923560	4100	4100	4100	4100	0
7	20241016	202500	97923560	4100	4100	4100	4100	0
8	20241016	202400	97923560	4100	4100	4100	4100	0
9	20241016	202300	97923560	4100	4100	4100	4100	0
10	20241016	202200	97923560	4100	4100	4100	4100	0
11	20241016	202100	97923560	4100	4100	4100	4100	0
12	20241016	202000	97923560	4100	4100	4100	4100	0
13	20241016	201900	97923560	4100	4100	4100	4100	0
14	20241016	201800	97923560	4100	4100	4100	4100	0
15	20241016	201700	97923560	4100	4100	4100	4100	0
16	20241016	201600	97923560	4100	4100	4100	4100	0
17	20241016	201500	97923560	4100	4100	4100	4100	0
18	20241016	201400	97923560	4100	4100	4100	4100	0
19	20241016	201300	97923560	4100	4100	4100	4100	0
20	20241016	201200	97923560	4100	4100	4100	4100	0
21	20241016	201100	97923560	4100	4100	4100	4100	0
22	20241016	201000	97923560	4100	4100	4100	4100	0
23	20241016	200900	97923560	4100	4100	4100	4100	0
24	20241016	200800	97923560	4100	4100	4100	4100	0
25	20241016	200700	97923560	4100	4100	4100	4100	0
26	20241016	200600	97923560	4100	4100	4100	4100	0
27	20241016	200500	97923560	4100	4100	4100	4100	0
28	20241016	200400	97923560	4100	4100	4100	4100	0
29	20241016	200300	97923560	4100	4100	4100	4100	0
30	20241016	200200	97923560	4100	4100	4100	4100	0
31	20241016	200100	97923560	4100	4100	4100	4100	0
32	20241016	200000	97923560	4100	4100	4100	4100	458
33	20241016	195900	97923560	4100	4100	4100	4100	0
34	20241016	195800	97923560	4100	4100	4100	4100	0
35	20241016	195700	97923560	4100	4100	4100	4100	0
36	20241016	195600	97923560	4100	4100	4100	4100	0
37	20241016	195500	97923560	4100	4100	4100	4100	0
38	20241016	195400	97923560	4100	4100	4100	4100	0
39	20241016	195300	97923560	4100	4100	4100	4100	0
40	20241016	195200	97923560	4100	4100	4100	4100	0
41	20241016	195100	97923560	4100	4100	4100	4100	0
42	20241016	195000	97923560	4100	4100	4100	4100	0
43	20241016	194900	97923560	4100	4100	4100	4100	0
44	20241016	194800	97923560	4100	4100	4100	4100	0
45	20241016	194700	97923560	4100	4100	4100	4100	0
46	20241016	194600	97923560	4100	4100	4100	4100	0
47	20241016	194500	97923560	4100	4100	4100	4100	0
48	20241016	194400	97923560	4100	4100	4100	4100	0
49	20241016	194300	97923560	4100	4100	4100	4100	0
50	20241016	194200	97923560	4100	4100	4100	4100	0
51	20241016	194100	97923560	4100	4100	4100	4100	0
52	20241016	194000	97923560	4100	4100	4100	4100	0
53	20241016	193900	97923560	4100	4100	4100	4100	0
54	20241016	193800	97923560	4100	4100	4100	4100	0
55	20241016	193700	97923560	4100	4100	4100	4100	0
56	20241016	193600	97923560	4100	4100	4100	4100	0
57	20241016	193500	97923560	4100	4100	4100	4100	0
58	20241016	193400	97923560	4100	4100	4100	4100	0
59	20241016	193300	97923560	4100	4100	4100	4100	0
60	20241016	193200	97923560	4100	4100	4100	4100	0
61	20241016	193100	97923560	4100	4100	4100	4100	0
62	20241016	193000	97923560	4100	4100	4100	4100	458
63	20241016	192900	97923560	4100	4100	4100	4100	0
64	20241016	192800	97923560	4100	4100	4100	4100	0
65	20241016	192700	97923560	4100	4100	4100	4100	0
66	20241016	192600	97923560	4100	4100	4100	4100	0
67	20241016	192500	97923560	4100	4100	4100	4100	0
68	20241016	192400	97923560	4100	4100	4100	4100	0
69	20241016	192300	97923560	4100	4100	4100	4100	0
70	20241016	192200	97923560	4100	4100	4100	4100	0
71	20241016	192100	97923560	4100	4100	4100	4100	0
72	20241016	192000	97923560	4100	4100	4100	4100	0
73	20241016	191900	97923560	4100	4100	4100	4100	0
74	20241016	191800	97923560	4100	4100	4100	4100	0
75	20241016	191700	97923560	4100	4100	4100	4100	0
76	20241016	191600	97923560	4100	4100	4100	4100	0
77	20241016	191500	97923560	4100	4100	4100	4100	0
78	20241016	191400	97923560	4100	4100	4100	4100	0
79	20241016	191300	97923560	4100	4100	4100	4100	0
80	20241016	191200	97923560	4100	4100	4100	4100	0
81	20241016	191100	97923560	4100	4100	4100	4100	0
82	20241016	191000	97923560	4100	4100	4100	4100	0
83	20241016	190900	97923560	4100	4100	4100	4100	0
84	20241016	190800	97923560	4100	4100	4100	4100	0
85	20241016	190700	97923560	4100	4100	4100	4100	0
86	20241016	190600	97923560	4100	4100	4100	4100	0
87	20241016	190500	97923560	4100	4100	4100	4100	0
88	20241016	190400	97923560	4100	4100	4100	4100	0
89	20241016	190300	97923560	4100	4100	4100	4100	0
90	20241016	190200	97923560	4100	4100	4100	4100	0
91	20241016	190100	97923560	4100	4100	4100	4100	0
92	20241016	190000	97923560	4100	4100	4100	4100	458
93	20241016	185900	97923560	4100	4100	4100	4100	0
94	20241016	185800	97923560	4100	4100	4100	4100	0
95	20241016	185700	97923560	4100	4100	4100	4100	0
96	20241016	185600	97923560	4100	4100	4100	4100	0
97	20241016	185500	97923560	4100	4100	4100	4100	0
98	20241016	185400	97923560	4100	4100	4100	4100	0
99	20241016	185300	97923560	4100	4100	4100	4100	0
100	20241016	185200	97923560	4100	4100	4100	4100	0
101	20241016	185100	97923560	4100	4100	4100	4100	0
102	20241016	185000	97923560	4100	4100	4100	4100	0
103	20241016	184900	97923560	4100	4100	4100	4100	0
104	20241016	184800	97923560	4100	4100	4100	4100	0
105	20241016	184700	97923560	4100	4100	4100	4100	0
106	20241016	184600	97923560	4100	4100	4100	4100	0
107	20241016	184500	97923560	4100	4100	4100	4100	0
108	20241016	184400	97923560	4100	4100	4100	4100	0
109	20241016	184300	97923560	4100	4100	4100	4100	0
110	20241016	184200	97923560	4100	4100	4100	4100	0
111	20241016	184100	97923560	4100	4100	4100	4100	0
112	20241016	184000	97923560	4100	4100	4100	4100	0
113	20241016	183900	97923560	4100	4100	4100	4100	0
114	20241016	183800	97923560	4100	4100	4100	4100	0
115	20241016	183700	97923560	4100	4100	4100	4100	0
116	20241016	183600	97923560	4100	4100	4100	4100	0
117	20241016	183500	97923560	4100	4100	4100	4100	0
118	20241016	183400	97923560	4100	4100	4100	4100	0
119	20241016	183300	97923560	4100	4100	4100	4100	0
120	20241016	183200	97923560	4100	4100	4100	4100	0
121	20241016	183100	97923560	4100	4100	4100	4100	0
122	20241016	183000	97923560	4100	4100	4100	4100	458
123	20241016	182900	97923560	4100	4100	4100	4100	0
124	20241016	182800	97923560	4100	4100	4100	4100	0
125	20241016	182700	97923560	4100	4100	4100	4100	0
126	20241016	182600	97923560	4100	4100	4100	4100	0
127	20241016	182500	97923560	4100	4100	4100	4100	0
128	20241016	182400	97923560	4100	4100	4100	4100	0
129	20241016	182300	97923560	4100	4100	4100	4100	0
130	20241016	182200	97923560	4100	4100	4100	4100	0
131	20241016	182100	97923560	4100	4100	4100	4100	0
132	20241016	182000	97923560	4100	4100	4100	4100	0
133	20241016	181900	97923560	4100	4100	4100	4100	0
134	20241016	181800	97923560	4100	4100	4100	4100	0
135	20241016	181700	97923560	4100	4100	4100	4100	0
136	20241016	181600	97923560	4100	4100	4100	4100	0
137	20241016	181500	97923560	4100	4100	4100	4100	0
138	20241016	181400	97923560	4100	4100	4100	4100	0
139	20241016	181300	97923560	4100	4100	4100	4100	0
140	20241016	181200	97923560	4100	4100	4100	4100	0
141	20241016	181100	97923560	4100	4100	4100	4100	0
142	20241016	181000	97923560	4100	4100	4100	4100	0
143	20241016	180900	97923560	4100	4100	4100	4100	0
144	20241016	180800	97923560	4100	4100	4100	4100	0
145	20241016	180700	97923560	4100	4100	4100	4100	0
146	20241016	180600	97923560	4100	4100	4100	4100	0
147	20241016	180500	97923560	4100	4100	4100	4100	0
148	20241016	180400	97923560	4100	4100	4100	4100	0
149	20241016	180300	97923560	4100	4100	4100	4100	0
150	20241016	180200	97923560	4100	4100	4100	4100	0
151	20241016	180100	97923560	4100	4100	4100	4100	0
152	20241016	180000	97923560	4100	4100	4100	4100	458
153	20241016	175900	97923560	4100	4100	4100	4100	0
154	20241016	175800	97923560	4100	4100	4100	4100	0
155	20241016	175700	97923560	4100	4100	4100	4100	0
156	20241016	175600	97923560	4100	4100	4100	4100	0
157	20241016	175500	97923560	4100	4100	4100	4100	0
158	20241016	175400	97923560	4100	4100	4100	4100	0
159	20241016	175300	97923560	4100	4100	4100	4100	0
160	20241016	175200	97923560	4100	4100	4100	4100	0
161	20241016	175100	97923560	4100	4100	4100	4100	0
162	20241016	175000	97923560	4100	4100	4100	4100	0
163	20241016	174900	97923560	4100	4100	4100	4100	0
164	20241016	174800	97923560	4100	4100	4100	4100	0
165	20241016	174700	97923560	4100	4100	4100	4100	0
166	20241016	174600	97923560	4100	4100	4100	4100	0
167	20241016	174500	97923560	4100	4100	4100	4100	0
168	20241016	174400	97923560	4100	4100	4100	4100	0
169	20241016	174300	97923560	4100	4100	4100	4100	0
170	20241016	174200	97923560	4100	4100	4100	4100	0
171	20241016	174100	97923560	4100	4100	4100	4100	0
172	20241016	174000	97923560	4100	4100	4100	4100	0
173	20241016	173900	97923560	4100	4100	4100	4100	0
174	20241016	173800	97923560	4100	4100	4100	4100	0
175	20241016	173700	97923560	4100	4100	4100	4100	0
176	20241016	173600	97923560	4100	4100	4100	4100	0
177	20241016	173500	97923560	4100	4100	4100	4100	0
178	20241016	173400	97923560	4100	4100	4100	4100	0
179	20241016	173300	97923560	4100	4100	4100	4100	0
180	20241016	173200	97923560	4100	4100	4100	4100	0
181	20241016	173100	97923560	4100	4100	4100	4100	0
182	20241016	173000	97923560	4100	4100	4100	4100	458
183	20241016	172900	97923560	4100	4100	4100	4100	0
184	20241016	172800	97923560	4100	4100	4100	4100	0
185	20241016	172700	97923560	4100	4100	4100	4100	0
186	20241016	172600	97923560	4100	4100	4100	4100	0
187	20241016	172500	97923560	4100	4100	4100	4100	0
188	20241016	172400	97923560	4100	4100	4100	4100	0
189	20241016	172300	97923560	4100	4100	4100	4100	0
190	20241016	172200	97923560	4100	4100	4100	4100	0
191	20241016	172100	97923560	4100	4100	4100	4100	0
192	20241016	172000	97923560	4100	4100	4100	4100	0
193	20241016	171900	97923560	4100	4100	4100	4100	0
194	20241016	171800	97923560	4100	4100	4100	4100	0
195	20241016	171700	97923560	4100	4100	4100	4100	0
196	20241016	171600	97923560	4100	4100	4100	4100	0
197	20241016	171500	97923560	4100	4100	4100	4100	0
198	20241016	171400	97923560	4100	4100	4100	4100	0
199	20241016	171300	97923560	4100	4100	4100	4100	0
200	20241016	171200	97923560	4100	4100	4100	4100	0
201	20241016	171100	97923560	4100	4100	4100	4100	0
202	20241016	171000	97923560	4100	4100	4100	4100	0
203	20241016	170900	97923560	4100	4100	4100	4100	0
204	20241016	170800	97923560	4100	4100	4100	4100	0
205	20241016	170700	97923560	4100	4100	4100	4100	0
206	20241016	170600	97923560	4100	4100	4100	4100	0
207	20241016	170500	97923560	4100	4100	4100	4100	0
208	20241016	170400	97923560	4100	4100	4100	4100	0
209	20241016	170300	97923560	4100	4100	4100	4100	0
210	20241016	170200	97923560	4100	4100	4100	4100	0
211	20241016	170100	97923560	4100	4100	4100	4100	0
212	20241016	170000	97923560	4100	4100	4100	4100	458
213	20241016	165900	97923560	4100	4100	4100	4100	0
214	20241016	165800	97923560	4100	4100	4100	4100	0
215	20241016	165700	97923560	4100	4100	4100	4100	0
216	20241016	165600	97923560	4100	4100	4100	4100	0
217	20241016	165500	97923560	4100	4100	4100	4100	0
218	20241016	165400	97923560	4100	4100	4100	4100	0
219	20241016	165300	97923560	4100	4100	4100	4100	0
220	20241016	165200	97923560	4100	4100	4100	4100	0
221	20241016	165100	97923560	4100	4100	4100	4100	0
222	20241016	165000	97923560	4100	4100	4100	4100	0
223	20241016	164900	97923560	4100	4100	4100	4100	0
224	20241016	164800	97923560	4100	4100	4100	4100	0
225	20241016	164700	97923560	4100	4100	4100	4100	0
226	20241016	164600	97923560	4100	4100	4100	4100	0
227	20241016	164500	97923560	4100	4100	4100	4100	0
228	20241016	164400	97923560	4100	4100	4100	4100	0
229	20241016	164300	97923560	4100	4100	4100	4100	0
230	20241016	164200	97923560	4100	4100	4100	4100	0
231	20241016	164100	97923560	4100	4100	4100	4100	0
232	20241016	164000	97923560	4100	4100	4100	4100	0
233	20241016	163900	97923560	4100	4100	4100	4100	0
234	20241016	163800	97923560	4100	4100	4100	4100	0
235	20241016	163700	97923560	4100	4100	4100	4100	0
236	20241016	163600	97923560	4100	4100	4100	4100	0
237	20241016	163500	97923560	4100	4100	4100	4100	0
238	20241016	163400	97923560	4100	4100	4100	4100	0
239	20241016	163300	97923560	4100	4100	4100	4100	0
240	20241016	163200	97923560	4100	4100	4100	4100	0
241	20241016	163100	97923560	4100	4100	4100	4100	0
242	20241016	163000	97923560	4100	4100	4100	4100	458
243	20241016	162900	97923560	4100	4100	4100	4100	0
244	20241016	162800	97923560	4100	4100	4100	4100	0
245	20241016	162700	97923560	4100	4100	4100	4100	0
246	20241016	162600	97923560	4100	4100	4100	4100	0
247	20241016	162500	97923560	4100	4100	4100	4100	0
248	20241016	162400	97923560	4100	4100	4100	4100	0
249	20241016	162300	97923560	4100	4100	4100	4100	0
250	20241016	162200	97923560	4100	4100	4100	4100	0
251	20241016	162100	97923560	4100	4100	4100	4100	0
252	20241016	162000	97923560	4100	4100	4100	4100	0
253	20241016	161900	97923560	4100	4100	4100	4100	0
254	20241016	161800	97923560	4100	4100	4100	4100	0
255	20241016	161700	97923560	4100	4100	4100	4100	0
256	20241016	161600	97923560	4100	4100	4100	4100	0
257	20241016	161500	97923560	4100	4100	4100	4100	0
258	20241016	161400	97923560	4100	4100	4100	4100	0
259	20241016	161300	97923560	4100	4100	4100	4100	0
260	20241016	161200	97923560	4100	4100	4100	4100	0
261	20241016	161100	97923560	4100	4100	4100	4100	0
262	20241016	161000	97923560	4100	4100	4100	4100	0
263	20241016	160900	97923560	4100	4100	4100	4100	0
264	20241016	160800	97923560	4100	4100	4100	4100	0
265	20241016	160700	97923560	4100	4100	4100	4100	0
266	20241016	160600	97923560	4100	4100	4100	4100	0
267	20241016	160500	97923560	4100	4100	4100	4100	0
268	20241016	160400	97923560	4100	4100	4100	4100	0
269	20241016	160300	97923560	4100	4100	4100	4100	0
270	20241016	160200	97923560	4100	4100	4100	4100	0
271	20241016	160100	97923560	4100	4100	4100	4100	0
272	20241016	160000	97923560	4100	4100	4100	4100	458
273	20241016	155900	97923560	4100	4100	4100	4100	0
274	20241016	155800	97923560	4100	4100	4100	4100	0
275	20241016	155700	97923560	4100	4100	4100	4100	0
276	20241016	155600	97923560	4100	4100	4100	4100	0
277	20241016	155500	97923560	4100	4100	4100	4100	0
278	20241016	155400	97923560	4100	4100	4100	4100	0
279	20241016	155300	97923560	4100	4100	4100	4100	0
280	20241016	155200	97923560	4100	4100	4100	4100	0
281	20241016	155100	97923560	4100	4100	4100	4100	0
282	20241016	155000	97923560	4100	4100	4100	4100	0
283	20241016	154900	97923560	4100	4100	4100	4100	0
284	20241016	154800	97923560	4100	4100	4100	4100	0
285	20241016	154700	97923560	4100	4100	4100	4100	0
286	20241016	154600	97923560	4100	4100	4100	4100	0
287	20241016	154500	97923560	4100	4100	4100	4100	0
288	20241016	154400	97923560	4100	4100	4100	4100	0
289	20241016	154300	97923560	4100	4100	4100	4100	0
290	20241016	154200	97923560	4100	4100	4100	4100	0
291	20241016	154100	97923560	4100	4100	4100	4100	0
292	20241016	154000	97923560	4100	4100	4100	4100	0
293	20241016	153900	97923560	4100	4100	4100	4100	0
294	20241016	153800	97923560	4100	4100	4100	4100	0
295	20241016	153700	97923560	4100	4100	4100	4100	0
296	20241016	153600	97923560	4100	4100	4100	4100	0
297	20241016	153500	97923560	4100	4100	4100	4100	0
298	20241016	153400	97923560	4100	4100	4100	4100	0
299	20241016	153300	97923560	4100	4100	4100	4100	0
300	20241016	153200	97923560	4100	4100	4100	4100	0
301	20241016	153100	97923560	4100	4100	4100	4100	0
302	20241016	153000	97923560	4100	4100	4100	4100	916
303	20241016	152900	96045760	4060	4060	4060	4060	0
304	20241016	152800	96045760	4060	4060	4060	4060	0
305	20241016	152700	96045760	4060	4060	4060	4060	0
306	20241016	152600	96045760	4060	4060	4060	4060	0
307	20241016	152500	96045760	4060	4060	4060	4060	0
308	20241016	152400	96045760	4060	4060	4060	4060	0
309	20241016	152300	96045760	4060	4060	4060	4060	0
310	20241016	152200	96045760	4060	4060	4060	4060	0
311	20241016	152100	96045760	4060	4060	4060	4060	0
312	20241016	152000	96045760	4060	4060	4060	4060	0
313	20241016	151900	96045760	4060	4060	4060	4060	50
314	20241016	151800	95842760	4090	4090	4090	4090	0
315	20241016	151700	95842760	4090	4080	4090	4080	3
316	20241016	151600	95830510	4060	4065	4065	4060	330
317	20241016	151500	94490365	4065	4085	4085	4065	981
318	20241016	151400	90483760	4085	4085	4085	4085	3
319	20241016	151300	90471505	4090	4090	4090	4090	0
320	20241016	151200	90471505	4090	4090	4090	4090	0
321	20241016	151100	90471505	4090	4065	4090	4065	20
322	20241016	151000	90390155	4065	4090	4090	4065	43
323	20241016	150900	90215285	4090	4090	4090	4090	1
324	20241016	150800	90211195	4090	4090	4090	4090	0
325	20241016	150700	90211195	4090	4090	4090	4090	0
326	20241016	150600	90211195	4090	4090	4090	4090	0
327	20241016	150500	90211195	4090	4090	4090	4090	0
328	20241016	150400	90211195	4090	4090	4090	4090	3
329	20241016	150300	90198925	4080	4080	4080	4080	0
330	20241016	150200	90198925	4080	4080	4080	4080	100
331	20241016	150100	89790925	4080	4080	4080	4080	0
332	20241016	150000	89790925	4080	4080	4080	4080	0
333	20241016	145900	89790925	4080	4080	4080	4080	0
334	20241016	145800	89790925	4080	4060	4080	4060	132
335	20241016	145700	89254825	4090	4090	4090	4090	2
336	20241016	145600	89246645	4090	4090	4090	4090	1
337	20241016	145500	89242555	4090	4090	4090	4090	0
338	20241016	145400	89242555	4090	4090	4090	4090	0
339	20241016	145300	89242555	4090	4090	4090	4090	0
340	20241016	145200	89242555	4090	4090	4090	4090	0
341	20241016	145100	89242555	4090	4090	4090	4090	0
342	20241016	145000	89242555	4090	4090	4090	4090	0
343	20241016	144900	89242555	4090	4090	4090	4090	0
344	20241016	144800	89242555	4090	4090	4090	4090	0
345	20241016	144700	89242555	4090	4090	4090	4090	0
346	20241016	144600	89242555	4090	4090	4090	4090	0
347	20241016	144500	89242555	4090	4090	4090	4090	0
348	20241016	144400	89242555	4090	4090	4090	4090	0
349	20241016	144300	89242555	4090	4090	4090	4090	4
350	20241016	144200	89226195	4090	4090	4090	4090	1
351	20241016	144100	89222105	4085	4085	4085	4085	100
352	20241016	144000	88813605	4085	4085	4085	4085	0
353	20241016	143900	88813605	4085	4085	4085	4085	0
354	20241016	143800	88813605	4085	4085	4085	4085	0
355	20241016	143700	88813605	4085	4085	4085	4085	0
356	20241016	143600	88813605	4085	4085	4085	4085	0
357	20241016	143500	88813605	4085	4085	4085	4085	0
358	20241016	143400	88813605	4085	4075	4085	4075	208
359	20241016	143300	87964770	4075	4075	4075	4075	0
360	20241016	143200	87964770	4075	4075	4075	4075	0
361	20241016	143100	87964770	4075	4075	4075	4075	2
362	20241016	143000	87956620	4075	4075	4075	4075	0
363	20241016	142900	87956620	4075	4075	4075	4075	0
364	20241016	142800	87956620	4075	4075	4075	4075	0
365	20241016	142700	87956620	4075	4075	4075	4075	0
366	20241016	142600	87956620	4075	4075	4075	4075	0
367	20241016	142500	87956620	4075	4075	4075	4075	0
368	20241016	142400	87956620	4075	4075	4075	4075	100
369	20241016	142300	87549120	4075	4075	4075	4075	1
370	20241016	142200	87545045	4060	4060	4060	4060	0
371	20241016	142100	87545045	4060	4060	4060	4060	0
372	20241016	142000	87545045	4060	4060	4060	4060	0
373	20241016	141900	87545045	4060	4060	4060	4060	0
374	20241016	141800	87545045	4060	4060	4060	4060	0
375	20241016	141700	87545045	4060	4060	4060	4060	0
376	20241016	141600	87545045	4060	4060	4060	4060	0
377	20241016	141500	87545045	4060	4060	4060	4060	73
378	20241016	141400	87248665	4075	4075	4075	4075	0
379	20241016	141300	87248665	4075	4075	4075	4075	0
380	20241016	141200	87248665	4075	4075	4075	4075	0
381	20241016	141100	87248665	4075	4065	4075	4065	97
382	20241016	141000	86854340	4075	4075	4075	4075	9
383	20241016	140900	86817665	4075	4075	4075	4075	0
384	20241016	140800	86817665	4075	4070	4075	4070	300
385	20241016	140700	85595665	4065	4065	4065	4065	0
386	20241016	140600	85595665	4065	4065	4065	4065	0
387	20241016	140500	85595665	4065	4065	4065	4065	100
388	20241016	140400	85189165	4070	4070	4070	4070	0
389	20241016	140300	85189165	4070	4070	4070	4070	3
390	20241016	140200	85176955	4065	4065	4065	4065	203
391	20241016	140100	84351760	4075	4075	4075	4075	3
392	20241016	140000	84339535	4065	4065	4065	4065	105
393	20241016	135900	83912710	4075	4075	4075	4075	0
394	20241016	135800	83912710	4075	4075	4075	4075	2
395	20241016	135700	83904560	4075	4075	4075	4075	8
396	20241016	135600	83871960	4075	4075	4075	4075	0
397	20241016	135500	83871960	4075	4075	4075	4075	0
398	20241016	135400	83871960	4075	4075	4075	4075	0
399	20241016	135300	83871960	4075	4075	4075	4075	0
400	20241016	135200	83871960	4075	4075	4075	4075	5
401	20241016	135100	83851585	4080	4080	4080	4080	0
402	20241016	135000	83851585	4080	4080	4080	4080	0
403	20241016	134900	83851585	4080	4080	4080	4080	0
404	20241016	134800	83851585	4080	4080	4080	4080	0
405	20241016	134700	83851585	4080	4080	4080	4080	0
406	20241016	134600	83851585	4080	4080	4080	4080	0
407	20241016	134500	83851585	4080	4080	4080	4080	0
408	20241016	134400	83851585	4080	4080	4080	4080	0
409	20241016	134300	83851585	4080	4080	4080	4080	0
410	20241016	134200	83851585	4080	4080	4080	4080	0
411	20241016	134100	83851585	4080	4080	4080	4080	0
412	20241016	134000	83851585	4080	4080	4080	4080	3
413	20241016	133900	83839345	4080	4080	4080	4080	6
414	20241016	133800	83814865	4070	4070	4070	4070	0
415	20241016	133700	83814865	4070	4070	4070	4070	0
416	20241016	133600	83814865	4070	4070	4070	4070	108
417	20241016	133500	83375305	4085	4085	4085	4085	0
418	20241016	133400	83375305	4085	4085	4085	4085	0
419	20241016	133300	83375305	4085	4085	4085	4085	0
420	20241016	133200	83375305	4085	4085	4085	4085	0
421	20241016	133100	83375305	4085	4085	4085	4085	5
422	20241016	133000	83354880	4085	4085	4085	4085	0
423	20241016	132900	83354880	4085	4085	4085	4085	0
424	20241016	132800	83354880	4085	4085	4085	4085	0
425	20241016	132700	83354880	4085	4085	4085	4085	0
426	20241016	132600	83354880	4085	4085	4085	4085	0
427	20241016	132500	83354880	4085	4085	4085	4085	5
428	20241016	132400	83334455	4070	4070	4070	4070	152
429	20241016	132300	82715815	4085	4085	4085	4085	0
430	20241016	132200	82715815	4085	4085	4085	4085	0
431	20241016	132100	82715815	4085	4085	4085	4085	0
432	20241016	132000	82715815	4085	4085	4085	4085	0
433	20241016	131900	82715815	4085	4085	4085	4085	0
434	20241016	131800	82715815	4085	4085	4085	4085	0
435	20241016	131700	82715815	4085	4085	4085	4085	0
436	20241016	131600	82715815	4085	4085	4085	4085	0
437	20241016	131500	82715815	4085	4085	4085	4085	0
438	20241016	131400	82715815	4085	4085	4085	4085	6
439	20241016	131300	82691305	4070	4070	4070	4070	50
440	20241016	131200	82487805	4085	4085	4085	4085	5
441	20241016	131100	82467380	4085	4085	4085	4085	3
442	20241016	131000	82455125	4070	4075	4085	4070	12
443	20241016	130900	82406265	4070	4070	4070	4070	0
444	20241016	130800	82406265	4070	4070	4070	4070	0
445	20241016	130700	82406265	4070	4070	4070	4070	0
446	20241016	130600	82406265	4070	4070	4070	4070	51
447	20241016	130500	82198695	4085	4085	4085	4085	0
448	20241016	130400	82198695	4085	4085	4085	4085	0
449	20241016	130300	82198695	4085	4085	4085	4085	0
450	20241016	130200	82198695	4085	4085	4085	4085	0
451	20241016	130100	82198695	4085	4085	4085	4085	11
452	20241016	130000	82153760	4095	4095	4095	4095	0
453	20241016	125900	82153760	4095	4095	4095	4095	0
454	20241016	125800	82153760	4095	4090	4095	4090	10
455	20241016	125700	82112835	4095	4095	4095	4095	5
456	20241016	125600	82092360	4095	4085	4095	4085	94
457	20241016	125500	81708320	4085	4085	4085	4085	0
458	20241016	125400	81708320	4085	4085	4085	4085	9
459	20241016	125300	81671555	4085	4085	4085	4085	23
460	20241016	125200	81577600	4085	4075	4085	4075	125
461	20241016	125100	81068205	4075	4075	4075	4075	318
462	20241016	125000	79772355	4075	4075	4075	4075	59
463	20241016	124900	79531930	4085	4085	4085	4085	0
464	20241016	124800	79531930	4085	4085	4085	4085	3
465	20241016	124700	79519675	4085	4085	4085	4085	2
466	20241016	124600	79511505	4085	4085	4085	4085	1
467	20241016	124500	79507420	4080	4085	4085	4080	190
468	20241016	124400	78731865	4085	4085	4085	4085	0
469	20241016	124300	78731865	4085	4085	4085	4085	0
470	20241016	124200	78731865	4085	4085	4085	4085	0
471	20241016	124100	78731865	4085	4085	4085	4085	6
472	20241016	124000	78707355	4090	4090	4090	4090	0
473	20241016	123900	78707355	4090	4090	4090	4090	0
474	20241016	123800	78707355	4090	4090	4090	4090	0
475	20241016	123700	78707355	4090	4090	4090	4090	0
476	20241016	123600	78707355	4090	4090	4090	4090	414
477	20241016	123500	77014095	4100	4100	4100	4100	0
478	20241016	123400	77014095	4100	4100	4100	4100	0
479	20241016	123300	77014095	4100	4100	4100	4100	1
480	20241016	123200	77009995	4090	4090	4090	4090	707
481	20241016	123100	74118365	4095	4095	4095	4095	0
482	20241016	123000	74118365	4095	4095	4095	4095	0
483	20241016	122900	74118365	4095	4095	4095	4095	0
484	20241016	122800	74118365	4095	4095	4095	4095	23
485	20241016	122700	74024180	4095	4095	4095	4095	0
486	20241016	122600	74024180	4095	4095	4095	4095	177
487	20241016	122500	73299365	4095	4095	4095	4095	0
488	20241016	122400	73299365	4095	4095	4095	4095	16
489	20241016	122300	73233845	4105	4105	4105	4105	0
490	20241016	122200	73233845	4105	4105	4105	4105	0
491	20241016	122100	73233845	4105	4105	4105	4105	0
492	20241016	122000	73233845	4105	4105	4105	4105	0
493	20241016	121900	73233845	4105	4105	4105	4105	5
494	20241016	121800	73213320	4105	4105	4105	4105	0
495	20241016	121700	73213320	4105	4105	4105	4105	0
496	20241016	121600	73213320	4105	4105	4105	4105	4
497	20241016	121500	73196900	4105	4105	4105	4105	4
498	20241016	121400	73180480	4105	4105	4105	4105	1
499	20241016	121300	73176375	4105	4105	4105	4105	0
500	20241016	121200	73176375	4105	4105	4105	4105	4
501	20241016	121100	73159955	4100	4095	4100	4095	51
502	20241016	121000	72951105	4105	4105	4105	4105	0
503	20241016	120900	72951105	4105	4105	4105	4105	0
504	20241016	120800	72951105	4105	4105	4105	4105	0
505	20241016	120700	72951105	4105	4105	4105	4105	0
506	20241016	120600	72951105	4105	4105	4105	4105	0
507	20241016	120500	72951105	4105	4105	4105	4105	20
508	20241016	120400	72869005	4105	4105	4105	4105	0
509	20241016	120300	72869005	4105	4105	4105	4105	0
510	20241016	120200	72869005	4105	4105	4105	4105	0
511	20241016	120100	72869005	4105	4105	4105	4105	3
512	20241016	120000	72856690	4105	4105	4105	4105	10
513	20241016	115900	72815640	4105	4105	4105	4105	10
514	20241016	115800	72774590	4105	4105	4105	4105	4
515	20241016	115700	72758170	4105	4105	4105	4105	3
516	20241016	115600	72745855	4105	4105	4105	4105	5
517	20241016	115500	72725330	4090	4090	4090	4090	11
518	20241016	115400	72680340	4090	4090	4090	4090	0
519	20241016	115300	72680340	4090	4090	4090	4090	3
520	20241016	115200	72668070	4115	4115	4115	4090	9
521	20241016	115100	72631110	4115	4115	4115	4115	2
522	20241016	115000	72622880	4115	4115	4115	4115	0
523	20241016	114900	72622880	4115	4115	4115	4115	0
524	20241016	114800	72622880	4115	4115	4115	4115	0
525	20241016	114700	72622880	4115	4115	4115	4115	0
526	20241016	114600	72622880	4115	4115	4115	4115	0
527	20241016	114500	72622880	4115	4115	4115	4115	3
528	20241016	114400	72610535	4115	4115	4115	4115	2
529	20241016	114300	72602305	4090	4090	4090	4090	0
530	20241016	114200	72602305	4090	4090	4090	4090	0
531	20241016	114100	72602305	4090	4110	4110	4090	7
532	20241016	114000	72573635	4115	4115	4115	4115	2
533	20241016	113900	72565405	4110	4090	4110	4090	254
534	20241016	113800	71521665	4110	4110	4110	4110	3
535	20241016	113700	71509335	4095	4095	4095	4095	651
536	20241016	113600	68843490	4095	4095	4095	4095	10
537	20241016	113500	68802540	4115	4115	4115	4115	0
538	20241016	113400	68802540	4115	4115	4115	4115	0
539	20241016	113300	68802540	4115	4095	4115	4095	5
540	20241016	113200	68782010	4115	4115	4115	4115	0
541	20241016	113100	68782010	4115	4115	4115	4115	0
542	20241016	113000	68782010	4115	4115	4115	4115	0
543	20241016	112900	68782010	4115	4115	4115	4115	0
544	20241016	112800	68782010	4115	4115	4115	4115	0
545	20241016	112700	68782010	4115	4115	4115	4115	2
546	20241016	112600	68773780	4115	4115	4115	4115	0
547	20241016	112500	68773780	4115	4115	4115	4115	100
548	20241016	112400	68362280	4115	4115	4115	4115	1
549	20241016	112300	68358165	4115	4115	4115	4115	0
550	20241016	112200	68358165	4115	4115	4115	4115	10
551	20241016	112100	68317015	4115	4115	4115	4115	0
552	20241016	112000	68317015	4115	4115	4115	4115	0
553	20241016	111900	68317015	4115	4115	4115	4115	0
554	20241016	111800	68317015	4115	4115	4115	4115	0
555	20241016	111700	68317015	4115	4115	4115	4115	2
556	20241016	111600	68308785	4115	4115	4115	4115	104
557	20241016	111500	67880825	4115	4115	4115	4115	0
558	20241016	111400	67880825	4115	4115	4115	4115	0
559	20241016	111300	67880825	4115	4115	4115	4115	0
560	20241016	111200	67880825	4115	4115	4115	4115	0
561	20241016	111100	67880825	4115	4110	4115	4110	28
562	20241016	111000	67765735	4115	4115	4115	4115	0
563	20241016	110900	67765735	4115	4115	4115	4115	0
564	20241016	110800	67765735	4115	4115	4115	4115	0
565	20241016	110700	67765735	4115	4115	4115	4115	0
566	20241016	110600	67765735	4115	4115	4115	4115	1
567	20241016	110500	67761620	4090	4090	4090	4090	0
568	20241016	110400	67761620	4090	4090	4090	4090	0
569	20241016	110300	67761620	4090	4090	4090	4090	0
570	20241016	110200	67761620	4090	4090	4090	4090	0
571	20241016	110100	67761620	4090	4090	4090	4090	0
572	20241016	110000	67761620	4090	4090	4090	4090	1
573	20241016	105900	67757530	4120	4120	4120	4120	0
574	20241016	105800	67757530	4120	4120	4120	4120	0
575	20241016	105700	67757530	4120	4120	4120	4120	0
576	20241016	105600	67757530	4120	4090	4120	4090	4
577	20241016	105500	67741080	4100	4100	4100	4100	279
578	20241016	105400	66597180	4120	4110	4120	4110	502
579	20241016	105300	64529680	4115	4115	4115	4115	0
580	20241016	105200	64529680	4115	4115	4115	4115	2
581	20241016	105100	64521450	4115	4115	4115	4115	2
582	20241016	105000	64513220	4100	4100	4100	4100	0
583	20241016	104900	64513220	4100	4105	4105	4100	200
584	20241016	104800	63693215	4100	4115	4115	4100	6
585	20241016	104700	63668540	4115	4115	4115	4115	0
586	20241016	104600	63668540	4115	4115	4115	4115	2
587	20241016	104500	63660310	4120	4120	4120	4120	0
588	20241016	104400	63660310	4120	4120	4120	4120	0
589	20241016	104300	63660310	4120	4100	4120	4100	4
590	20241016	104200	63643850	4115	4115	4115	4115	0
591	20241016	104100	63643850	4115	4115	4115	4115	0
592	20241016	104000	63643850	4115	4100	4115	4100	2
593	20241016	103900	63635635	4120	4120	4120	4120	0
594	20241016	103800	63635635	4120	4120	4120	4120	0
595	20241016	103700	63635635	4120	4120	4120	4120	0
596	20241016	103600	63635635	4120	4120	4120	4120	1
597	20241016	103500	63631515	4120	4120	4120	4120	2
598	20241016	103400	63623275	4100	4100	4100	4100	0
599	20241016	103300	63623275	4100	4100	4100	4100	0
600	20241016	103200	63623275	4100	4100	4100	4100	1
601	20241016	103100	63619175	4100	4100	4100	4100	1
602	20241016	103000	63615075	4100	4115	4120	4100	330
603	20241016	102900	62257730	4115	4115	4115	4115	3
604	20241016	102800	62245385	4120	4120	4120	4120	0
605	20241016	102700	62245385	4120	4100	4120	4100	3
606	20241016	102600	62233045	4120	4120	4120	4120	5
607	20241016	102500	62212445	4090	4090	4090	4090	0
608	20241016	102400	62212445	4090	4090	4090	4090	71
609	20241016	102300	61922055	4120	4120	4120	4120	0
610	20241016	102200	61922055	4120	4120	4120	4120	1
611	20241016	102100	61917935	4120	4120	4120	4120	0
612	20241016	102000	61917935	4120	4120	4120	4120	0
613	20241016	101900	61917935	4120	4090	4120	4090	2
614	20241016	101800	61909725	4120	4120	4120	4120	3
615	20241016	101700	61897365	4090	4090	4090	4090	1
616	20241016	101600	61893275	4120	4115	4120	4115	2
617	20241016	101500	61885040	4090	4115	4115	4090	12
618	20241016	101400	61835685	4115	4115	4115	4115	0
619	20241016	101300	61835685	4115	4115	4115	4115	0
620	20241016	101200	61835685	4115	4115	4115	4115	0
621	20241016	101100	61835685	4115	4115	4115	4115	0
622	20241016	101000	61835685	4115	4115	4115	4115	0
623	20241016	100900	61835685	4115	4115	4115	4115	600
624	20241016	100800	59366685	4115	4115	4115	4115	1
625	20241016	100700	59362570	4115	4115	4115	4115	2
626	20241016	100600	59354340	4090	4090	4090	4090	0
627	20241016	100500	59354340	4090	4090	4090	4090	1
628	20241016	100400	59350250	4090	4090	4090	4090	0
629	20241016	100300	59350250	4090	4090	4090	4090	0
630	20241016	100200	59350250	4090	4090	4090	4090	0
631	20241016	100100	59350250	4090	4090	4090	4090	1
632	20241016	100000	59346160	4105	4105	4105	4105	0
633	20241016	095900	59346160	4105	4105	4105	4105	1
634	20241016	095800	59342055	4105	4105	4105	4105	300
635	20241016	095700	58110555	4105	4105	4105	4105	0
636	20241016	095600	58110555	4105	4085	4105	4085	3
637	20241016	095500	58098260	4085	4105	4110	4085	104
638	20241016	095400	57671360	4100	4100	4100	4100	0
639	20241016	095300	57671360	4100	4100	4150	4100	320
640	20241016	095200	56359135	4100	4100	4100	4100	2
641	20241016	095100	56350935	4095	4095	4095	4095	1
642	20241016	095000	56346840	4080	4080	4080	4080	0
643	20241016	094900	56346840	4080	4080	4080	4080	1
644	20241016	094800	56342760	4080	4080	4080	4080	0
645	20241016	094700	56342760	4080	4070	4080	4070	170
646	20241016	094600	55649180	4080	4070	4080	4070	6
647	20241016	094500	55624710	4080	4080	4080	4080	100
648	20241016	094400	55216710	4080	4080	4080	4080	15
649	20241016	094300	55155510	4080	4080	4080	4080	4
650	20241016	094200	55139190	4060	4060	4060	4060	1
651	20241016	094100	55135130	4080	4080	4080	4060	112
652	20241016	094000	54678250	4055	4055	4055	4055	0
653	20241016	093900	54678250	4055	4055	4055	4055	0
654	20241016	093800	54678250	4055	4055	4055	4055	0
655	20241016	093700	54678250	4055	4055	4055	4055	0
656	20241016	093600	54678250	4055	4055	4060	4055	561
657	20241016	093500	52400670	4060	4055	4060	4055	343
658	20241016	093400	51008480	4055	4055	4055	4055	0
659	20241016	093300	51008480	4055	4055	4055	4055	2
660	20241016	093200	51000370	4055	4055	4055	4055	321
661	20241016	093100	49698715	4060	4060	4060	4060	0
662	20241016	093000	49698715	4060	4060	4060	4060	0
663	20241016	092900	49698715	4060	4060	4060	4060	2
664	20241016	092800	49690595	4060	4060	4060	4060	0
665	20241016	092700	49690595	4060	4060	4060	4060	50
666	20241016	092600	49487595	4060	4060	4060	4060	0
667	20241016	092500	49487595	4060	4060	4060	4060	0
668	20241016	092400	49487595	4060	4060	4060	4060	2
669	20241016	092300	49479475	4040	4040	4040	4040	304
670	20241016	092200	48251315	4060	4060	4060	4060	246
671	20241016	092100	47252555	4060	4060	4060	4060	0
672	20241016	092000	47252555	4060	4060	4060	4060	570
673	20241016	091900	44938355	4030	4030	4030	4030	0
674	20241016	091800	44938355	4030	4080	4080	4030	1901
675	20241016	091700	37263840	4080	4075	4080	4075	499
676	20241016	091600	35228360	4080	4080	4080	4080	0
677	20241016	091500	35228360	4080	4080	4080	4080	0
678	20241016	091400	35228360	4080	4050	4080	4050	208
679	20241016	091300	34381690	4030	4035	4040	4030	330
680	20241016	091200	33050290	4035	4040	4040	4035	574
681	20241016	091100	30733765	4050	4050	4050	4050	4
682	20241016	091000	30717565	4045	4045	4045	4045	22
683	20241016	090900	30628575	4040	4040	4040	4040	50
684	20241016	090800	30426575	4040	4040	4040	4040	257
685	20241016	090700	29388295	4035	4035	4035	4035	0
686	20241016	090600	29388295	4035	4035	4035	4035	412
687	20241016	090500	27725875	4035	4035	4035	4035	10
688	20241016	090400	27685525	4025	4045	4075	4020	2131
689	20241016	090300	19099380	4050	4055	4055	4050	1101
690	20241016	090200	14640230	4050	4060	4060	4050	1142
691	20241016	090100	10008910	4060	4065	4065	4060	2040
692	20241016	090000	1723960	4070	4095	4095	4070	422