KissMeData/158430/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203000	633256305	4130	4130	4130	4130	2653
3	20241015	202900	633256305	4130	4130	4130	4130	0
4	20241015	202800	633256305	4130	4130	4130	4130	0
5	20241015	202700	633256305	4130	4130	4130	4130	0
6	20241015	202600	633256305	4130	4130	4130	4130	0
7	20241015	202500	633256305	4130	4130	4130	4130	0
8	20241015	202400	633256305	4130	4130	4130	4130	0
9	20241015	202300	633256305	4130	4130	4130	4130	0
10	20241015	202200	633256305	4130	4130	4130	4130	0
11	20241015	202100	633256305	4130	4130	4130	4130	0
12	20241015	202000	633256305	4130	4130	4130	4130	0
13	20241015	201900	633256305	4130	4130	4130	4130	0
14	20241015	201800	633256305	4130	4130	4130	4130	0
15	20241015	201700	633256305	4130	4130	4130	4130	0
16	20241015	201600	633256305	4130	4130	4130	4130	0
17	20241015	201500	633256305	4130	4130	4130	4130	0
18	20241015	201400	633256305	4130	4130	4130	4130	0
19	20241015	201300	633256305	4130	4130	4130	4130	0
20	20241015	201200	633256305	4130	4130	4130	4130	0
21	20241015	201100	633256305	4130	4130	4130	4130	0
22	20241015	201000	633256305	4130	4130	4130	4130	0
23	20241015	200900	633256305	4130	4130	4130	4130	0
24	20241015	200800	633256305	4130	4130	4130	4130	0
25	20241015	200700	633256305	4130	4130	4130	4130	0
26	20241015	200600	633256305	4130	4130	4130	4130	0
27	20241015	200500	633256305	4130	4130	4130	4130	0
28	20241015	200400	633256305	4130	4130	4130	4130	0
29	20241015	200300	633256305	4130	4130	4130	4130	0
30	20241015	200200	633256305	4130	4130	4130	4130	0
31	20241015	200100	633256305	4130	4130	4130	4130	0
32	20241015	200000	633256305	4130	4130	4130	4130	2653
33	20241015	195900	633256305	4130	4130	4130	4130	0
34	20241015	195800	633256305	4130	4130	4130	4130	0
35	20241015	195700	633256305	4130	4130	4130	4130	0
36	20241015	195600	633256305	4130	4130	4130	4130	0
37	20241015	195500	633256305	4130	4130	4130	4130	0
38	20241015	195400	633256305	4130	4130	4130	4130	0
39	20241015	195300	633256305	4130	4130	4130	4130	0
40	20241015	195200	633256305	4130	4130	4130	4130	0
41	20241015	195100	633256305	4130	4130	4130	4130	0
42	20241015	195000	633256305	4130	4130	4130	4130	0
43	20241015	194900	633256305	4130	4130	4130	4130	0
44	20241015	194800	633256305	4130	4130	4130	4130	0
45	20241015	194700	633256305	4130	4130	4130	4130	0
46	20241015	194600	633256305	4130	4130	4130	4130	0
47	20241015	194500	633256305	4130	4130	4130	4130	0
48	20241015	194400	633256305	4130	4130	4130	4130	0
49	20241015	194300	633256305	4130	4130	4130	4130	0
50	20241015	194200	633256305	4130	4130	4130	4130	0
51	20241015	194100	633256305	4130	4130	4130	4130	0
52	20241015	194000	633256305	4130	4130	4130	4130	0
53	20241015	193900	633256305	4130	4130	4130	4130	0
54	20241015	193800	633256305	4130	4130	4130	4130	0
55	20241015	193700	633256305	4130	4130	4130	4130	0
56	20241015	193600	633256305	4130	4130	4130	4130	0
57	20241015	193500	633256305	4130	4130	4130	4130	0
58	20241015	193400	633256305	4130	4130	4130	4130	0
59	20241015	193300	633256305	4130	4130	4130	4130	0
60	20241015	193200	633256305	4130	4130	4130	4130	0
61	20241015	193100	633256305	4130	4130	4130	4130	0
62	20241015	193000	633256305	4130	4130	4130	4130	2653
63	20241015	192900	633256305	4130	4130	4130	4130	0
64	20241015	192800	633256305	4130	4130	4130	4130	0
65	20241015	192700	633256305	4130	4130	4130	4130	0
66	20241015	192600	633256305	4130	4130	4130	4130	0
67	20241015	192500	633256305	4130	4130	4130	4130	0
68	20241015	192400	633256305	4130	4130	4130	4130	0
69	20241015	192300	633256305	4130	4130	4130	4130	0
70	20241015	192200	633256305	4130	4130	4130	4130	0
71	20241015	192100	633256305	4130	4130	4130	4130	0
72	20241015	192000	633256305	4130	4130	4130	4130	0
73	20241015	191900	633256305	4130	4130	4130	4130	0
74	20241015	191800	633256305	4130	4130	4130	4130	0
75	20241015	191700	633256305	4130	4130	4130	4130	0
76	20241015	191600	633256305	4130	4130	4130	4130	0
77	20241015	191500	633256305	4130	4130	4130	4130	0
78	20241015	191400	633256305	4130	4130	4130	4130	0
79	20241015	191300	633256305	4130	4130	4130	4130	0
80	20241015	191200	633256305	4130	4130	4130	4130	0
81	20241015	191100	633256305	4130	4130	4130	4130	0
82	20241015	191000	633256305	4130	4130	4130	4130	0
83	20241015	190900	633256305	4130	4130	4130	4130	0
84	20241015	190800	633256305	4130	4130	4130	4130	0
85	20241015	190700	633256305	4130	4130	4130	4130	0
86	20241015	190600	633256305	4130	4130	4130	4130	0
87	20241015	190500	633256305	4130	4130	4130	4130	0
88	20241015	190400	633256305	4130	4130	4130	4130	0
89	20241015	190300	633256305	4130	4130	4130	4130	0
90	20241015	190200	633256305	4130	4130	4130	4130	0
91	20241015	190100	633256305	4130	4130	4130	4130	0
92	20241015	190000	633256305	4130	4130	4130	4130	2653
93	20241015	185900	633256305	4130	4130	4130	4130	0
94	20241015	185800	633256305	4130	4130	4130	4130	0
95	20241015	185700	633256305	4130	4130	4130	4130	0
96	20241015	185600	633256305	4130	4130	4130	4130	0
97	20241015	185500	633256305	4130	4130	4130	4130	0
98	20241015	185400	633256305	4130	4130	4130	4130	0
99	20241015	185300	633256305	4130	4130	4130	4130	0
100	20241015	185200	633256305	4130	4130	4130	4130	0
101	20241015	185100	633256305	4130	4130	4130	4130	0
102	20241015	185000	633256305	4130	4130	4130	4130	0
103	20241015	184900	633256305	4130	4130	4130	4130	0
104	20241015	184800	633256305	4130	4130	4130	4130	0
105	20241015	184700	633256305	4130	4130	4130	4130	0
106	20241015	184600	633256305	4130	4130	4130	4130	0
107	20241015	184500	633256305	4130	4130	4130	4130	0
108	20241015	184400	633256305	4130	4130	4130	4130	0
109	20241015	184300	633256305	4130	4130	4130	4130	0
110	20241015	184200	633256305	4130	4130	4130	4130	0
111	20241015	184100	633256305	4130	4130	4130	4130	0
112	20241015	184000	633256305	4130	4130	4130	4130	0
113	20241015	183900	633256305	4130	4130	4130	4130	0
114	20241015	183800	633256305	4130	4130	4130	4130	0
115	20241015	183700	633256305	4130	4130	4130	4130	0
116	20241015	183600	633256305	4130	4130	4130	4130	0
117	20241015	183500	633256305	4130	4130	4130	4130	0
118	20241015	183400	633256305	4130	4130	4130	4130	0
119	20241015	183300	633256305	4130	4130	4130	4130	0
120	20241015	183200	633256305	4130	4130	4130	4130	0
121	20241015	183100	633256305	4130	4130	4130	4130	0
122	20241015	183000	633256305	4130	4130	4130	4130	2653
123	20241015	182900	633256305	4130	4130	4130	4130	0
124	20241015	182800	633256305	4130	4130	4130	4130	0
125	20241015	182700	633256305	4130	4130	4130	4130	0
126	20241015	182600	633256305	4130	4130	4130	4130	0
127	20241015	182500	633256305	4130	4130	4130	4130	0
128	20241015	182400	633256305	4130	4130	4130	4130	0
129	20241015	182300	633256305	4130	4130	4130	4130	0
130	20241015	182200	633256305	4130	4130	4130	4130	0
131	20241015	182100	633256305	4130	4130	4130	4130	0
132	20241015	182000	633256305	4130	4130	4130	4130	0
133	20241015	181900	633256305	4130	4130	4130	4130	0
134	20241015	181800	633256305	4130	4130	4130	4130	0
135	20241015	181700	633256305	4130	4130	4130	4130	0
136	20241015	181600	633256305	4130	4130	4130	4130	0
137	20241015	181500	633256305	4130	4130	4130	4130	0
138	20241015	181400	633256305	4130	4130	4130	4130	0
139	20241015	181300	633256305	4130	4130	4130	4130	0
140	20241015	181200	633256305	4130	4130	4130	4130	0
141	20241015	181100	633256305	4130	4130	4130	4130	0
142	20241015	181000	633256305	4130	4130	4130	4130	0
143	20241015	180900	633256305	4130	4130	4130	4130	0
144	20241015	180800	633256305	4130	4130	4130	4130	0
145	20241015	180700	633256305	4130	4130	4130	4130	0
146	20241015	180600	633256305	4130	4130	4130	4130	0
147	20241015	180500	633256305	4130	4130	4130	4130	0
148	20241015	180400	633256305	4130	4130	4130	4130	0
149	20241015	180300	633256305	4130	4130	4130	4130	0
150	20241015	180200	633256305	4130	4130	4130	4130	0
151	20241015	180100	633256305	4130	4130	4130	4130	0
152	20241015	180000	633256305	4130	4130	4130	4130	2653
153	20241015	175900	633256305	4130	4130	4130	4130	0
154	20241015	175800	633256305	4130	4130	4130	4130	0
155	20241015	175700	633256305	4130	4130	4130	4130	0
156	20241015	175600	633256305	4130	4130	4130	4130	0
157	20241015	175500	633256305	4130	4130	4130	4130	0
158	20241015	175400	633256305	4130	4130	4130	4130	0
159	20241015	175300	633256305	4130	4130	4130	4130	0
160	20241015	175200	633256305	4130	4130	4130	4130	0
161	20241015	175100	633256305	4130	4130	4130	4130	0
162	20241015	175000	633256305	4130	4130	4130	4130	0
163	20241015	174900	633256305	4130	4130	4130	4130	0
164	20241015	174800	633256305	4130	4130	4130	4130	0
165	20241015	174700	633256305	4130	4130	4130	4130	0
166	20241015	174600	633256305	4130	4130	4130	4130	0
167	20241015	174500	633256305	4130	4130	4130	4130	0
168	20241015	174400	633256305	4130	4130	4130	4130	0
169	20241015	174300	633256305	4130	4130	4130	4130	0
170	20241015	174200	633256305	4130	4130	4130	4130	0
171	20241015	174100	633256305	4130	4130	4130	4130	0
172	20241015	174000	633256305	4130	4130	4130	4130	0
173	20241015	173900	633256305	4130	4130	4130	4130	0
174	20241015	173800	633256305	4130	4130	4130	4130	0
175	20241015	173700	633256305	4130	4130	4130	4130	0
176	20241015	173600	633256305	4130	4130	4130	4130	0
177	20241015	173500	633256305	4130	4130	4130	4130	0
178	20241015	173400	633256305	4130	4130	4130	4130	0
179	20241015	173300	633256305	4130	4130	4130	4130	0
180	20241015	173200	633256305	4130	4130	4130	4130	0
181	20241015	173100	633256305	4130	4130	4130	4130	0
182	20241015	173000	633256305	4130	4130	4130	4130	2653
183	20241015	172900	633256305	4130	4130	4130	4130	0
184	20241015	172800	633256305	4130	4130	4130	4130	0
185	20241015	172700	633256305	4130	4130	4130	4130	0
186	20241015	172600	633256305	4130	4130	4130	4130	0
187	20241015	172500	633256305	4130	4130	4130	4130	0
188	20241015	172400	633256305	4130	4130	4130	4130	0
189	20241015	172300	633256305	4130	4130	4130	4130	0
190	20241015	172200	633256305	4130	4130	4130	4130	0
191	20241015	172100	633256305	4130	4130	4130	4130	0
192	20241015	172000	633256305	4130	4130	4130	4130	0
193	20241015	171900	633256305	4130	4130	4130	4130	0
194	20241015	171800	633256305	4130	4130	4130	4130	0
195	20241015	171700	633256305	4130	4130	4130	4130	0
196	20241015	171600	633256305	4130	4130	4130	4130	0
197	20241015	171500	633256305	4130	4130	4130	4130	0
198	20241015	171400	633256305	4130	4130	4130	4130	0
199	20241015	171300	633256305	4130	4130	4130	4130	0
200	20241015	171200	633256305	4130	4130	4130	4130	0
201	20241015	171100	633256305	4130	4130	4130	4130	0
202	20241015	171000	633256305	4130	4130	4130	4130	0
203	20241015	170900	633256305	4130	4130	4130	4130	0
204	20241015	170800	633256305	4130	4130	4130	4130	0
205	20241015	170700	633256305	4130	4130	4130	4130	0
206	20241015	170600	633256305	4130	4130	4130	4130	0
207	20241015	170500	633256305	4130	4130	4130	4130	0
208	20241015	170400	633256305	4130	4130	4130	4130	0
209	20241015	170300	633256305	4130	4130	4130	4130	0
210	20241015	170200	633256305	4130	4130	4130	4130	0
211	20241015	170100	633256305	4130	4130	4130	4130	0
212	20241015	170000	633256305	4130	4130	4130	4130	2653
213	20241015	165900	633256305	4130	4130	4130	4130	0
214	20241015	165800	633256305	4130	4130	4130	4130	0
215	20241015	165700	633256305	4130	4130	4130	4130	0
216	20241015	165600	633256305	4130	4130	4130	4130	0
217	20241015	165500	633256305	4130	4130	4130	4130	0
218	20241015	165400	633256305	4130	4130	4130	4130	0
219	20241015	165300	633256305	4130	4130	4130	4130	0
220	20241015	165200	633256305	4130	4130	4130	4130	0
221	20241015	165100	633256305	4130	4130	4130	4130	0
222	20241015	165000	633256305	4130	4130	4130	4130	0
223	20241015	164900	633256305	4130	4130	4130	4130	0
224	20241015	164800	633256305	4130	4130	4130	4130	0
225	20241015	164700	633256305	4130	4130	4130	4130	0
226	20241015	164600	633256305	4130	4130	4130	4130	0
227	20241015	164500	633256305	4130	4130	4130	4130	0
228	20241015	164400	633256305	4130	4130	4130	4130	0
229	20241015	164300	633256305	4130	4130	4130	4130	0
230	20241015	164200	633256305	4130	4130	4130	4130	0
231	20241015	164100	633256305	4130	4130	4130	4130	0
232	20241015	164000	633256305	4130	4130	4130	4130	0
233	20241015	163900	633256305	4130	4130	4130	4130	0
234	20241015	163800	633256305	4130	4130	4130	4130	0
235	20241015	163700	633256305	4130	4130	4130	4130	0
236	20241015	163600	633256305	4130	4130	4130	4130	0
237	20241015	163500	633256305	4130	4130	4130	4130	0
238	20241015	163400	633256305	4130	4130	4130	4130	0
239	20241015	163300	633256305	4130	4130	4130	4130	0
240	20241015	163200	633256305	4130	4130	4130	4130	0
241	20241015	163100	633256305	4130	4130	4130	4130	0
242	20241015	163000	633256305	4130	4130	4130	4130	2653
243	20241015	162900	633256305	4130	4130	4130	4130	0
244	20241015	162800	633256305	4130	4130	4130	4130	0
245	20241015	162700	633256305	4130	4130	4130	4130	0
246	20241015	162600	633256305	4130	4130	4130	4130	0
247	20241015	162500	633256305	4130	4130	4130	4130	0
248	20241015	162400	633256305	4130	4130	4130	4130	0
249	20241015	162300	633256305	4130	4130	4130	4130	0
250	20241015	162200	633256305	4130	4130	4130	4130	0
251	20241015	162100	633256305	4130	4130	4130	4130	0
252	20241015	162000	633256305	4130	4130	4130	4130	0
253	20241015	161900	633256305	4130	4130	4130	4130	0
254	20241015	161800	633256305	4130	4130	4130	4130	0
255	20241015	161700	633256305	4130	4130	4130	4130	0
256	20241015	161600	633256305	4130	4130	4130	4130	0
257	20241015	161500	633256305	4130	4130	4130	4130	0
258	20241015	161400	633256305	4130	4130	4130	4130	0
259	20241015	161300	633256305	4130	4130	4130	4130	0
260	20241015	161200	633256305	4130	4130	4130	4130	0
261	20241015	161100	633256305	4130	4130	4130	4130	0
262	20241015	161000	633256305	4130	4130	4130	4130	0
263	20241015	160900	633256305	4130	4130	4130	4130	0
264	20241015	160800	633256305	4130	4130	4130	4130	0
265	20241015	160700	633256305	4130	4130	4130	4130	0
266	20241015	160600	633256305	4130	4130	4130	4130	0
267	20241015	160500	633256305	4130	4130	4130	4130	0
268	20241015	160400	633256305	4130	4130	4130	4130	0
269	20241015	160300	633256305	4130	4130	4130	4130	0
270	20241015	160200	633256305	4130	4130	4130	4130	0
271	20241015	160100	633256305	4130	4130	4130	4130	0
272	20241015	160000	633256305	4130	4130	4130	4130	2653
273	20241015	155900	633256305	4130	4130	4130	4130	0
274	20241015	155800	633256305	4130	4130	4130	4130	0
275	20241015	155700	633256305	4130	4130	4130	4130	0
276	20241015	155600	633256305	4130	4130	4130	4130	0
277	20241015	155500	633256305	4130	4130	4130	4130	0
278	20241015	155400	633256305	4130	4130	4130	4130	0
279	20241015	155300	633256305	4130	4130	4130	4130	0
280	20241015	155200	633256305	4130	4130	4130	4130	0
281	20241015	155100	633256305	4130	4130	4130	4130	0
282	20241015	155000	633256305	4130	4130	4130	4130	0
283	20241015	154900	633256305	4130	4130	4130	4130	0
284	20241015	154800	633256305	4130	4130	4130	4130	0
285	20241015	154700	633256305	4130	4130	4130	4130	0
286	20241015	154600	633256305	4130	4130	4130	4130	0
287	20241015	154500	633256305	4130	4130	4130	4130	0
288	20241015	154400	633256305	4130	4130	4130	4130	0
289	20241015	154300	633256305	4130	4130	4130	4130	0
290	20241015	154200	633256305	4130	4130	4130	4130	0
291	20241015	154100	633256305	4130	4130	4130	4130	0
292	20241015	154000	633256305	4130	4130	4130	4130	0
293	20241015	153900	633256305	4130	4130	4130	4130	0
294	20241015	153800	633256305	4130	4130	4130	4130	0
295	20241015	153700	633256305	4130	4130	4130	4130	0
296	20241015	153600	633256305	4130	4130	4130	4130	0
297	20241015	153500	633256305	4130	4130	4130	4130	0
298	20241015	153400	633256305	4130	4130	4130	4130	0
299	20241015	153300	633256305	4130	4130	4130	4130	0
300	20241015	153200	633256305	4130	4130	4130	4130	0
301	20241015	153100	633256305	4130	4130	4130	4130	0
302	20241015	153000	633256305	4130	4130	4130	4130	5306
303	20241015	152900	622299415	4150	4150	4150	4150	0
304	20241015	152800	622299415	4150	4150	4150	4150	0
305	20241015	152700	622299415	4150	4150	4150	4150	0
306	20241015	152600	622299415	4150	4150	4150	4150	0
307	20241015	152500	622299415	4150	4150	4150	4150	0
308	20241015	152400	622299415	4150	4150	4150	4150	0
309	20241015	152300	622299415	4150	4150	4150	4150	0
310	20241015	152200	622299415	4150	4150	4150	4150	0
311	20241015	152100	622299415	4150	4150	4150	4150	0
312	20241015	152000	622299415	4150	4150	4150	4150	0
313	20241015	151900	622299415	4150	4140	4150	4140	418
314	20241015	151800	620566610	4145	4120	4145	4120	704
315	20241015	151700	617657865	4095	4120	4120	4095	1900
316	20241015	151600	609868185	4125	4130	4130	4125	168
317	20241015	151500	609174825	4130	4130	4130	4130	35
318	20241015	151400	609030275	4140	4130	4140	4130	162
319	20241015	151300	608361095	4130	4140	4140	4130	102
320	20241015	151200	607939825	4135	4135	4135	4135	67
321	20241015	151100	607662780	4130	4130	4130	4130	1586
322	20241015	151000	601112600	4130	4130	4130	4130	221
323	20241015	150900	600199870	4130	4130	4140	4130	334
324	20241015	150800	598818810	4130	4130	4130	4130	0
325	20241015	150700	598818810	4130	4130	4130	4130	0
326	20241015	150600	598818810	4130	4130	4130	4130	0
327	20241015	150500	598818810	4130	4135	4135	4130	111
328	20241015	150400	598360330	4135	4135	4135	4135	1
329	20241015	150300	598356195	4135	4135	4135	4135	25
330	20241015	150200	598252820	4130	4130	4130	4130	0
331	20241015	150100	598252820	4130	4135	4135	4130	1109
332	20241015	150000	593672085	4140	4140	4140	4135	159
333	20241015	145900	593014445	4135	4135	4135	4135	78
334	20241015	145800	592691915	4130	4120	4130	4120	104
335	20241015	145700	592263395	4125	4125	4125	4125	0
336	20241015	145600	592263395	4125	4125	4125	4125	427
337	20241015	145500	590502020	4125	4125	4125	4125	13
338	20241015	145400	590448395	4125	4130	4135	4125	128
339	20241015	145300	589920240	4135	4135	4135	4135	0
340	20241015	145200	589920240	4135	4135	4135	4135	9
341	20241015	145100	589883025	4125	4125	4125	4125	0
342	20241015	145000	589883025	4125	4130	4130	4125	468
343	20241015	144900	587952005	4125	4135	4135	4125	183
344	20241015	144800	587195850	4140	4140	4140	4140	30
345	20241015	144700	587071650	4140	4145	4145	4140	101
346	20241015	144600	586653505	4140	4140	4140	4140	100
347	20241015	144500	586239505	4150	4150	4150	4150	30
348	20241015	144400	586115005	4150	4140	4150	4140	226
349	20241015	144300	585179355	4140	4145	4145	4140	174
350	20241015	144200	584458150	4160	4140	4160	4140	74
351	20241015	144100	584150450	4140	4160	4160	4140	21
352	20241015	144000	584063490	4145	4145	4145	4145	20
353	20241015	143900	583980590	4140	4165	4165	4140	474
354	20241015	143800	582008765	4165	4140	4165	4140	9392
355	20241015	143700	543005800	4140	4140	4145	4140	602
356	20241015	143600	540513485	4140	4140	4140	4140	1
357	20241015	143500	540509345	4140	4135	4145	4135	2580
358	20241015	143400	529825645	4135	4130	4135	4130	722
359	20241015	143300	526840415	4130	4125	4130	4125	651
360	20241015	143200	524152255	4125	4115	4125	4115	12
361	20241015	143100	524102835	4135	4105	4135	4105	5171
362	20241015	143000	502757995	4095	4095	4095	4095	0
363	20241015	142900	502757995	4095	4095	4095	4095	0
364	20241015	142800	502757995	4095	4095	4095	4095	99
365	20241015	142700	502352590	4090	4090	4090	4090	100
366	20241015	142600	501943590	4095	4095	4095	4095	1
367	20241015	142500	501939495	4085	4085	4085	4085	0
368	20241015	142400	501939495	4085	4090	4090	4085	238
369	20241015	142300	500966515	4090	4090	4090	4090	0
370	20241015	142200	500966515	4090	4090	4090	4090	161
371	20241015	142100	500308025	4090	4090	4090	4090	12
372	20241015	142000	500258945	4095	4095	4095	4095	190
373	20241015	141900	499480895	4095	4095	4095	4095	3
374	20241015	141800	499468610	4100	4100	4100	4100	0
375	20241015	141700	499468610	4100	4100	4100	4100	12
376	20241015	141600	499419410	4105	4090	4105	4090	25
377	20241015	141500	499317145	4085	4085	4085	4085	0
378	20241015	141400	499317145	4085	4095	4095	4085	297
379	20241015	141300	498103320	4095	4105	4105	4095	204
380	20241015	141200	497266740	4110	4110	4110	4110	115
381	20241015	141100	496794090	4105	4105	4105	4105	1
382	20241015	141000	496789985	4105	4105	4105	4105	1
383	20241015	140900	496785880	4110	4110	4110	4110	1
384	20241015	140800	496781770	4110	4105	4110	4105	34
385	20241015	140700	496642075	4100	4100	4100	4100	0
386	20241015	140600	496642075	4100	4100	4100	4100	1
387	20241015	140500	496637975	4100	4100	4100	4100	100
388	20241015	140400	496227975	4100	4100	4100	4100	232
389	20241015	140300	495276775	4105	4105	4105	4105	1
390	20241015	140200	495272670	4100	4100	4100	4100	0
391	20241015	140100	495272670	4100	4100	4110	4100	398
392	20241015	140000	493637835	4105	4100	4105	4100	103
393	20241015	135900	493215520	4105	4105	4105	4105	0
394	20241015	135800	493215520	4105	4105	4105	4105	1
395	20241015	135700	493211415	4100	4100	4100	4100	150
396	20241015	135600	492596415	4100	4100	4100	4100	201
397	20241015	135500	491772315	4105	4105	4105	4105	0
398	20241015	135400	491772315	4105	4105	4105	4105	0
399	20241015	135300	491772315	4105	4105	4105	4105	185
400	20241015	135200	491012890	4105	4105	4105	4105	0
401	20241015	135100	491012890	4105	4105	4105	4105	60
402	20241015	135000	490766590	4105	4105	4110	4105	521
403	20241015	134900	488626180	4110	4110	4110	4110	3
404	20241015	134800	488613850	4110	4110	4110	4110	16
405	20241015	134700	488548090	4110	4100	4110	4100	30
406	20241015	134600	488425020	4110	4120	4130	4100	1873
407	20241015	134500	480710745	4125	4125	4125	4125	862
408	20241015	134400	477154995	4125	4125	4125	4125	1
409	20241015	134300	477150870	4125	4125	4125	4125	90
410	20241015	134200	476779620	4125	4125	4125	4125	126
411	20241015	134100	476259870	4125	4125	4125	4125	0
412	20241015	134000	476259870	4125	4125	4125	4125	287
413	20241015	133900	475075995	4130	4130	4130	4130	29
414	20241015	133800	474956225	4135	4135	4135	4135	4
415	20241015	133700	474939685	4140	4130	4140	4130	1351
416	20241015	133600	469353970	4125	4125	4125	4125	102
417	20241015	133500	468933220	4115	4115	4125	4115	815
418	20241015	133400	465578785	4105	4105	4105	4105	2
419	20241015	133300	465570575	4105	4105	4105	4105	100
420	20241015	133200	465160075	4105	4100	4105	4100	220
421	20241015	133100	464257390	4100	4100	4100	4100	406
422	20241015	133000	462592790	4100	4100	4100	4100	10
423	20241015	132900	462551790	4120	4125	4125	4120	4912
424	20241015	132800	442313850	4125	4125	4125	4125	110
425	20241015	132700	441860100	4125	4105	4125	4105	284
426	20241015	132600	440691320	4100	4105	4105	4100	274
427	20241015	132500	439567670	4105	4110	4110	4105	18
428	20241015	132400	439493770	4110	4105	4110	4105	21
429	20241015	132300	439407560	4105	4105	4105	4105	4
430	20241015	132200	439391140	4110	4110	4110	4110	256
431	20241015	132100	438338980	4130	4105	4130	4105	71
432	20241015	132000	438047445	4145	4145	4145	4140	375
433	20241015	131900	436493075	4150	4110	4150	4100	5716
434	20241015	131800	412883735	4110	4110	4110	4110	161
435	20241015	131700	412222025	4110	4065	4110	4065	4142
436	20241015	131600	395275535	4065	4065	4065	4060	138
437	20241015	131500	394715065	4065	4065	4065	4065	1
438	20241015	131400	394711000	4060	4060	4060	4060	148
439	20241015	131300	394110120	4055	4055	4055	4055	0
440	20241015	131200	394110120	4055	4055	4055	4055	100
441	20241015	131100	393704620	4060	4060	4060	4060	0
442	20241015	131000	393704620	4060	4060	4060	4060	1
443	20241015	130900	393700560	4060	4050	4060	4050	9
444	20241015	130800	393664085	4045	4030	4045	4030	300
445	20241015	130700	392452945	4045	4045	4045	4045	0
446	20241015	130600	392452945	4045	4035	4045	4035	139
447	20241015	130500	391891840	4030	4030	4030	4030	0
448	20241015	130400	391891840	4030	4030	4030	4030	5
449	20241015	130300	391871690	4030	4030	4030	4030	5
450	20241015	130200	391851540	4050	4050	4050	4050	681
451	20241015	130100	389093490	4050	4050	4050	4050	0
452	20241015	130000	389093490	4050	4035	4055	4035	2710
453	20241015	125900	378117260	4025	4025	4025	4025	0
454	20241015	125800	378117260	4025	4025	4025	4025	0
455	20241015	125700	378117260	4025	4025	4025	4025	190
456	20241015	125600	377352510	4030	4030	4030	4030	0
457	20241015	125500	377352510	4030	4030	4030	4030	0
458	20241015	125400	377352510	4030	4030	4030	4030	0
459	20241015	125300	377352510	4030	4025	4030	4025	110
460	20241015	125200	376909710	4035	4035	4035	4035	0
461	20241015	125100	376909710	4035	4035	4035	4035	0
462	20241015	125000	376909710	4035	4035	4035	4035	0
463	20241015	124900	376909710	4035	4035	4035	4035	0
464	20241015	124800	376909710	4035	4035	4035	4035	0
465	20241015	124700	376909710	4035	4030	4035	4030	18
466	20241015	124600	376837165	4025	4025	4025	4025	0
467	20241015	124500	376837165	4025	4025	4025	4025	100
468	20241015	124400	376434665	4030	4030	4030	4030	22
469	20241015	124300	376346005	4030	4030	4030	4030	0
470	20241015	124200	376346005	4030	4030	4030	4030	61
471	20241015	124100	376100175	4035	4030	4035	4025	101
472	20241015	124000	375693605	4035	4035	4035	4035	100
473	20241015	123900	375290105	4035	4035	4035	4035	52
474	20241015	123800	375080285	4035	4025	4035	4025	200
475	20241015	123700	374275275	4030	4030	4030	4030	1
476	20241015	123600	374271245	4025	4025	4025	4025	77
477	20241015	123500	373961320	4025	4025	4025	4025	0
478	20241015	123400	373961320	4025	4025	4025	4025	23
479	20241015	123300	373868745	4035	4035	4035	4035	0
480	20241015	123200	373868745	4035	4035	4035	4035	0
481	20241015	123100	373868745	4035	4035	4035	4035	0
482	20241015	123000	373868745	4035	4035	4035	4035	0
483	20241015	122900	373868745	4035	4020	4035	4020	199
484	20241015	122800	373068750	4025	4025	4025	4025	0
485	20241015	122700	373068750	4025	4025	4025	4025	0
486	20241015	122600	373068750	4025	4025	4025	4025	279
487	20241015	122500	371945775	4020	4020	4020	4020	2
488	20241015	122400	371937735	4020	4020	4020	4020	30
489	20241015	122300	371817135	4025	4030	4030	4025	216
490	20241015	122200	370947510	4030	4030	4030	4030	0
491	20241015	122100	370947510	4030	4030	4030	4030	10
492	20241015	122000	370907210	4030	4030	4030	4030	175
493	20241015	121900	370201960	4035	4035	4035	4035	10
494	20241015	121800	370161610	4035	4035	4035	4035	0
495	20241015	121700	370161610	4035	4035	4035	4035	831
496	20241015	121600	366808525	4055	4055	4055	4055	0
497	20241015	121500	366808525	4055	4045	4055	4045	175
498	20241015	121400	366099905	4055	4055	4055	4055	0
499	20241015	121300	366099905	4055	4055	4055	4055	0
500	20241015	121200	366099905	4055	4040	4055	4035	140
501	20241015	121100	365534525	4040	4040	4040	4040	0
502	20241015	121000	365534525	4040	4040	4040	4040	0
503	20241015	120900	365534525	4040	4040	4040	4040	20
504	20241015	120800	365453725	4040	4040	4040	4040	250
505	20241015	120700	364443725	4045	4045	4045	4045	80
506	20241015	120600	364120125	4045	4045	4045	4045	0
507	20241015	120500	364120125	4045	4045	4045	4045	146
508	20241015	120400	363529555	4050	4045	4050	4045	186
509	20241015	120300	362777180	4050	4050	4050	4050	36
510	20241015	120200	362631380	4050	4050	4050	4050	0
511	20241015	120100	362631380	4050	4050	4050	4050	0
512	20241015	120000	362631380	4050	4050	4050	4050	110
513	20241015	115900	362185880	4055	4055	4055	4055	0
514	20241015	115800	362185880	4055	4055	4055	4055	15
515	20241015	115700	362125055	4060	4060	4060	4060	0
516	20241015	115600	362125055	4060	4050	4060	4050	211
517	20241015	115500	361268515	4060	4060	4060	4060	1
518	20241015	115400	361264455	4050	4050	4050	4050	0
519	20241015	115300	361264455	4050	4050	4050	4050	0
520	20241015	115200	361264455	4050	4055	4055	4050	151
521	20241015	115100	360652900	4045	4045	4045	4045	45
522	20241015	115000	360470875	4055	4050	4055	4050	102
523	20241015	114900	360057770	4055	4055	4055	4055	0
524	20241015	114800	360057770	4055	4055	4055	4055	0
525	20241015	114700	360057770	4055	4055	4055	4055	0
526	20241015	114600	360057770	4055	4055	4055	4055	0
527	20241015	114500	360057770	4055	4055	4055	4055	50
528	20241015	114400	359855020	4055	4055	4055	4055	132
529	20241015	114300	359319760	4055	4055	4055	4055	0
530	20241015	114200	359319760	4055	4055	4055	4055	0
531	20241015	114100	359319760	4055	4055	4055	4055	100
532	20241015	114000	358914260	4040	4040	4040	4040	0
533	20241015	113900	358914260	4040	4040	4040	4040	0
534	20241015	113800	358914260	4040	4040	4040	4040	0
535	20241015	113700	358914260	4040	4040	4040	4040	96
536	20241015	113600	358526420	4045	4045	4045	4045	0
537	20241015	113500	358526420	4045	4045	4045	4045	1
538	20241015	113400	358522375	4045	4060	4065	4045	1277
539	20241015	113300	353341640	4065	4065	4065	4065	0
540	20241015	113200	353341640	4065	4060	4065	4060	2
541	20241015	113100	353333515	4065	4060	4065	4060	11
542	20241015	113000	353288850	4065	4065	4070	4060	276
543	20241015	112900	352166920	4065	4065	4065	4065	0
544	20241015	112800	352166920	4065	4065	4065	4065	523
545	20241015	112700	350040925	4075	4075	4075	4075	0
546	20241015	112600	350040925	4075	4075	4075	4060	1466
547	20241015	112500	344080725	4075	4075	4080	4075	30
548	20241015	112400	343958470	4075	4075	4075	4075	6
549	20241015	112300	343934020	4085	4085	4085	4085	0
550	20241015	112200	343934020	4085	4085	4085	4085	0
551	20241015	112100	343934020	4085	4085	4085	4085	113
552	20241015	112000	343472415	4085	4080	4085	4080	175
553	20241015	111900	342757595	4085	4075	4085	4075	351
554	20241015	111800	341325610	4085	4085	4085	4085	0
555	20241015	111700	341325610	4085	4085	4090	4085	130
556	20241015	111600	340794455	4085	4040	4085	4040	1470
557	20241015	111500	334825450	4040	4035	4040	4035	101
558	20241015	111400	334417910	4040	4040	4040	4040	0
559	20241015	111300	334417910	4040	4040	4040	4040	0
560	20241015	111200	334417910	4040	4040	4040	4040	1
561	20241015	111100	334413870	4035	4035	4035	4035	100
562	20241015	111000	334010370	4040	4040	4040	4040	0
563	20241015	110900	334010370	4040	4040	4040	4040	0
564	20241015	110800	334010370	4040	4035	4040	4035	11
565	20241015	110700	333965980	4035	4035	4035	4035	100
566	20241015	110600	333562480	4040	4040	4040	4040	0
567	20241015	110500	333562480	4040	4030	4040	4030	139
568	20241015	110400	333002110	4025	4025	4025	4025	0
569	20241015	110300	333002110	4025	4025	4025	4025	100
570	20241015	110200	332599610	4035	4035	4035	4035	0
571	20241015	110100	332599610	4035	4035	4035	4035	0
572	20241015	110000	332599610	4035	4035	4035	4035	0
573	20241015	105900	332599610	4035	4035	4035	4035	1
574	20241015	105800	332595575	4035	4035	4035	4035	0
575	20241015	105700	332595575	4035	4030	4035	4030	97
576	20241015	105600	332204655	4030	4030	4030	4030	5
577	20241015	105500	332184505	4035	4035	4035	4035	159
578	20241015	105400	331542940	4040	4040	4040	4040	0
579	20241015	105300	331542940	4040	4030	4040	4030	111
580	20241015	105200	331095100	4040	4030	4040	4030	1201
581	20241015	105100	326243070	4060	4060	4060	4060	0
582	20241015	105000	326243070	4060	4045	4060	4045	2000
583	20241015	104900	318133585	4050	4050	4050	4050	0
584	20241015	104800	318133585	4050	4050	4050	4050	0
585	20241015	104700	318133585	4050	4040	4050	4040	498
586	20241015	104600	316119815	4040	4015	4040	4015	170
587	20241015	104500	315434890	4015	4015	4015	4015	1
588	20241015	104400	315430875	4005	4005	4005	4000	201
589	20241015	104300	314626370	4005	4000	4005	4000	58
590	20241015	104200	314394330	4000	4000	4000	4000	0
591	20241015	104100	314394330	4000	4005	4005	4000	95
592	20241015	104000	314014325	4005	4005	4005	4005	7
593	20241015	103900	313986290	4005	4005	4005	4005	29
594	20241015	103800	313870145	4010	4010	4010	4010	0
595	20241015	103700	313870145	4010	4010	4010	4010	50
596	20241015	103600	313669645	4015	4015	4015	4015	2
597	20241015	103500	313661615	4000	4015	4015	4000	42
598	20241015	103400	313493450	4005	4005	4005	4005	100
599	20241015	103300	313092950	4000	4000	4000	3995	393
600	20241015	103200	311522365	4000	3995	4000	3995	101
601	20241015	103100	311118370	3995	3995	4000	3995	152
602	20241015	103000	310511125	3995	3995	3995	3995	0
603	20241015	102900	310511125	3995	4000	4000	3995	506
604	20241015	102800	308488020	4000	4005	4005	4000	775
605	20241015	102700	305387525	4005	4005	4005	4005	0
606	20241015	102600	305387525	4005	4005	4005	4005	300
607	20241015	102500	304186025	4005	4005	4005	4005	0
608	20241015	102400	304186025	4005	4005	4005	4005	0
609	20241015	102300	304186025	4005	4005	4005	4005	5
610	20241015	102200	304166000	4010	4005	4010	4005	102
611	20241015	102100	303756990	4005	4005	4005	4005	0
612	20241015	102000	303756990	4005	4005	4005	4005	0
613	20241015	101900	303756990	4005	4005	4005	4005	0
614	20241015	101800	303756990	4005	4005	4005	4005	150
615	20241015	101700	303156240	4005	4005	4005	4005	477
616	20241015	101600	301245855	4005	4005	4005	4005	0
617	20241015	101500	301245855	4005	4000	4005	4000	162
618	20241015	101400	300597475	4005	4005	4005	4005	24
619	20241015	101300	300501355	4005	4005	4005	4005	6
620	20241015	101200	300477325	4005	4000	4005	4000	184
621	20241015	101100	299741320	4000	3995	4000	3995	156
622	20241015	101000	299118075	4000	4000	4000	4000	0
623	20241015	100900	299118075	4000	4000	4000	4000	378
624	20241015	100800	297606075	4000	4000	4000	4000	65
625	20241015	100700	297346075	4000	4005	4005	4000	600
626	20241015	100600	294945045	4005	4005	4005	4005	1
627	20241015	100500	294941040	4010	4010	4010	4010	7
628	20241015	100400	294912970	4010	4010	4010	4010	5
629	20241015	100300	294892920	4000	4000	4000	4000	0
630	20241015	100200	294892920	4000	4000	4000	4000	0
631	20241015	100100	294892920	4000	4010	4010	4000	209
632	20241015	100000	294055745	4015	4015	4015	4015	1
633	20241015	095900	294051730	4010	4010	4010	4010	199
634	20241015	095800	293253740	4010	4010	4010	4010	50
635	20241015	095700	293053240	4015	4015	4015	4015	0
636	20241015	095600	293053240	4015	4015	4015	4015	1
637	20241015	095500	293049225	4015	4020	4020	4015	112
638	20241015	095400	292599485	4020	4020	4020	4020	0
639	20241015	095300	292599485	4020	4020	4020	4020	590
640	20241015	095200	290227685	4020	4020	4020	4020	0
641	20241015	095100	290227685	4020	4020	4025	4020	111
642	20241015	095000	289781460	4020	4020	4020	4020	0
643	20241015	094900	289781460	4020	4015	4020	4015	165
644	20241015	094800	289118485	4005	4015	4015	4005	1612
645	20241015	094700	282660580	4015	4030	4030	4015	1522
646	20241015	094600	276535090	4030	4030	4030	4030	0
647	20241015	094500	276535090	4030	4030	4030	4030	0
648	20241015	094400	276535090	4030	4030	4030	4030	100
649	20241015	094300	276132090	4035	4025	4035	4025	73
650	20241015	094200	275837995	4025	4035	4035	4025	52
651	20241015	094100	275628675	4035	4035	4035	4030	93
652	20241015	094000	275253870	4035	4035	4035	4035	1
653	20241015	093900	275249835	4025	4025	4025	4025	315
654	20241015	093800	273981960	4025	4030	4030	4025	229
655	20241015	093700	273059590	4030	4040	4040	4030	107
656	20241015	093600	272627900	4040	4045	4045	4035	347
657	20241015	093500	271225800	4050	4050	4050	4050	0
658	20241015	093400	271225800	4050	4050	4050	4050	0
659	20241015	093300	271225800	4050	4050	4050	4050	261
660	20241015	093200	270168750	4050	4070	4070	4050	147
661	20241015	093100	269571940	4065	4060	4065	4060	282
662	20241015	093000	268425615	4050	4050	4050	4050	0
663	20241015	092900	268425615	4050	4050	4055	4050	253
664	20241015	092800	267400465	4050	4050	4050	4050	1
665	20241015	092700	267396415	4050	4050	4050	4050	22
666	20241015	092600	267307315	4065	4055	4065	4050	1154
667	20241015	092500	262632035	4060	4055	4065	4055	75
668	20241015	092400	262327830	4075	4065	4075	4065	306
669	20241015	092300	261082500	4050	4050	4050	4050	415
670	20241015	092200	259401750	4050	4055	4055	4050	1794
671	20241015	092100	252135750	4055	4060	4060	4055	570
672	20241015	092000	249823445	4080	4090	4090	4050	1397
673	20241015	091900	244145585	4095	4100	4100	4095	135
674	20241015	091800	243592445	4100	4130	4140	4100	2797
675	20241015	091700	232080435	4135	4140	4170	4110	9681
676	20241015	091600	191990815	4140	4120	4140	4115	3162
677	20241015	091500	178919575	4105	4080	4125	4060	5116
678	20241015	091400	157944310	4075	4055	4075	4055	8165
679	20241015	091300	124727335	4050	4050	4050	4050	364
680	20241015	091200	123253135	4050	4035	4050	4025	208
681	20241015	091100	122413170	4040	4035	4040	4035	378
682	20241015	091000	120886550	4030	4035	4050	4020	2646
683	20241015	090900	110187230	4030	4045	4045	4020	731
684	20241015	090800	107236940	4040	4040	4040	4040	121
685	20241015	090700	106748100	4035	4035	4035	4035	0
686	20241015	090600	106748100	4035	4050	4090	4020	7815
687	20241015	090500	74973040	4070	4015	4080	3940	8279
688	20241015	090400	41711110	4010	4040	4065	4010	1381
689	20241015	090300	36126045	4020	4005	4020	4000	2287
690	20241015	090200	26973165	4000	3995	4010	3995	2153
691	20241015	090100	18363665	4000	3955	4000	3940	2812
692	20241015	090000	7190320	4000	3940	4000	3940	1801