KissMeData/126560/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202200	939834040	4185	4185	4185	4185	4240
3	20241015	202100	939834040	4185	4185	4185	4185	0
4	20241015	202000	939834040	4185	4185	4185	4185	0
5	20241015	201900	939834040	4185	4185	4185	4185	0
6	20241015	201800	939834040	4185	4185	4185	4185	0
7	20241015	201700	939834040	4185	4185	4185	4185	0
8	20241015	201600	939834040	4185	4185	4185	4185	0
9	20241015	201500	939834040	4185	4185	4185	4185	0
10	20241015	201400	939834040	4185	4185	4185	4185	0
11	20241015	201300	939834040	4185	4185	4185	4185	0
12	20241015	201200	939834040	4185	4185	4185	4185	0
13	20241015	201100	939834040	4185	4185	4185	4185	0
14	20241015	201000	939834040	4185	4185	4185	4185	0
15	20241015	200900	939834040	4185	4185	4185	4185	0
16	20241015	200800	939834040	4185	4185	4185	4185	0
17	20241015	200700	939834040	4185	4185	4185	4185	0
18	20241015	200600	939834040	4185	4185	4185	4185	0
19	20241015	200500	939834040	4185	4185	4185	4185	0
20	20241015	200400	939834040	4185	4185	4185	4185	0
21	20241015	200300	939834040	4185	4185	4185	4185	0
22	20241015	200200	939834040	4185	4185	4185	4185	0
23	20241015	200100	939834040	4185	4185	4185	4185	0
24	20241015	200000	939834040	4185	4185	4185	4185	0
25	20241015	195900	939834040	4185	4185	4185	4185	0
26	20241015	195800	939834040	4185	4185	4185	4185	0
27	20241015	195700	939834040	4185	4185	4185	4185	0
28	20241015	195600	939834040	4185	4185	4185	4185	0
29	20241015	195500	939834040	4185	4185	4185	4185	0
30	20241015	195400	939834040	4185	4185	4185	4185	0
31	20241015	195300	939834040	4185	4185	4185	4185	0
32	20241015	195200	939834040	4185	4185	4185	4185	4240
33	20241015	195100	939834040	4185	4185	4185	4185	0
34	20241015	195000	939834040	4185	4185	4185	4185	0
35	20241015	194900	939834040	4185	4185	4185	4185	0
36	20241015	194800	939834040	4185	4185	4185	4185	0
37	20241015	194700	939834040	4185	4185	4185	4185	0
38	20241015	194600	939834040	4185	4185	4185	4185	0
39	20241015	194500	939834040	4185	4185	4185	4185	0
40	20241015	194400	939834040	4185	4185	4185	4185	0
41	20241015	194300	939834040	4185	4185	4185	4185	0
42	20241015	194200	939834040	4185	4185	4185	4185	0
43	20241015	194100	939834040	4185	4185	4185	4185	0
44	20241015	194000	939834040	4185	4185	4185	4185	0
45	20241015	193900	939834040	4185	4185	4185	4185	0
46	20241015	193800	939834040	4185	4185	4185	4185	0
47	20241015	193700	939834040	4185	4185	4185	4185	0
48	20241015	193600	939834040	4185	4185	4185	4185	0
49	20241015	193500	939834040	4185	4185	4185	4185	0
50	20241015	193400	939834040	4185	4185	4185	4185	0
51	20241015	193300	939834040	4185	4185	4185	4185	0
52	20241015	193200	939834040	4185	4185	4185	4185	0
53	20241015	193100	939834040	4185	4185	4185	4185	0
54	20241015	193000	939834040	4185	4185	4185	4185	0
55	20241015	192900	939834040	4185	4185	4185	4185	0
56	20241015	192800	939834040	4185	4185	4185	4185	0
57	20241015	192700	939834040	4185	4185	4185	4185	0
58	20241015	192600	939834040	4185	4185	4185	4185	0
59	20241015	192500	939834040	4185	4185	4185	4185	0
60	20241015	192400	939834040	4185	4185	4185	4185	0
61	20241015	192300	939834040	4185	4185	4185	4185	0
62	20241015	192200	939834040	4185	4185	4185	4185	4240
63	20241015	192100	939834040	4185	4185	4185	4185	0
64	20241015	192000	939834040	4185	4185	4185	4185	0
65	20241015	191900	939834040	4185	4185	4185	4185	0
66	20241015	191800	939834040	4185	4185	4185	4185	0
67	20241015	191700	939834040	4185	4185	4185	4185	0
68	20241015	191600	939834040	4185	4185	4185	4185	0
69	20241015	191500	939834040	4185	4185	4185	4185	0
70	20241015	191400	939834040	4185	4185	4185	4185	0
71	20241015	191300	939834040	4185	4185	4185	4185	0
72	20241015	191200	939834040	4185	4185	4185	4185	0
73	20241015	191100	939834040	4185	4185	4185	4185	0
74	20241015	191000	939834040	4185	4185	4185	4185	0
75	20241015	190900	939834040	4185	4185	4185	4185	0
76	20241015	190800	939834040	4185	4185	4185	4185	0
77	20241015	190700	939834040	4185	4185	4185	4185	0
78	20241015	190600	939834040	4185	4185	4185	4185	0
79	20241015	190500	939834040	4185	4185	4185	4185	0
80	20241015	190400	939834040	4185	4185	4185	4185	0
81	20241015	190300	939834040	4185	4185	4185	4185	0
82	20241015	190200	939834040	4185	4185	4185	4185	0
83	20241015	190100	939834040	4185	4185	4185	4185	0
84	20241015	190000	939834040	4185	4185	4185	4185	0
85	20241015	185900	939834040	4185	4185	4185	4185	0
86	20241015	185800	939834040	4185	4185	4185	4185	0
87	20241015	185700	939834040	4185	4185	4185	4185	0
88	20241015	185600	939834040	4185	4185	4185	4185	0
89	20241015	185500	939834040	4185	4185	4185	4185	0
90	20241015	185400	939834040	4185	4185	4185	4185	0
91	20241015	185300	939834040	4185	4185	4185	4185	0
92	20241015	185200	939834040	4185	4185	4185	4185	4240
93	20241015	185100	939834040	4185	4185	4185	4185	0
94	20241015	185000	939834040	4185	4185	4185	4185	0
95	20241015	184900	939834040	4185	4185	4185	4185	0
96	20241015	184800	939834040	4185	4185	4185	4185	0
97	20241015	184700	939834040	4185	4185	4185	4185	0
98	20241015	184600	939834040	4185	4185	4185	4185	0
99	20241015	184500	939834040	4185	4185	4185	4185	0
100	20241015	184400	939834040	4185	4185	4185	4185	0
101	20241015	184300	939834040	4185	4185	4185	4185	0
102	20241015	184200	939834040	4185	4185	4185	4185	0
103	20241015	184100	939834040	4185	4185	4185	4185	0
104	20241015	184000	939834040	4185	4185	4185	4185	0
105	20241015	183900	939834040	4185	4185	4185	4185	0
106	20241015	183800	939834040	4185	4185	4185	4185	0
107	20241015	183700	939834040	4185	4185	4185	4185	0
108	20241015	183600	939834040	4185	4185	4185	4185	0
109	20241015	183500	939834040	4185	4185	4185	4185	0
110	20241015	183400	939834040	4185	4185	4185	4185	0
111	20241015	183300	939834040	4185	4185	4185	4185	0
112	20241015	183200	939834040	4185	4185	4185	4185	0
113	20241015	183100	939834040	4185	4185	4185	4185	0
114	20241015	183000	939834040	4185	4185	4185	4185	0
115	20241015	182900	939834040	4185	4185	4185	4185	0
116	20241015	182800	939834040	4185	4185	4185	4185	0
117	20241015	182700	939834040	4185	4185	4185	4185	0
118	20241015	182600	939834040	4185	4185	4185	4185	0
119	20241015	182500	939834040	4185	4185	4185	4185	0
120	20241015	182400	939834040	4185	4185	4185	4185	0
121	20241015	182300	939834040	4185	4185	4185	4185	0
122	20241015	182200	939834040	4185	4185	4185	4185	4240
123	20241015	182100	939834040	4185	4185	4185	4185	0
124	20241015	182000	939834040	4185	4185	4185	4185	0
125	20241015	181900	939834040	4185	4185	4185	4185	0
126	20241015	181800	939834040	4185	4185	4185	4185	0
127	20241015	181700	939834040	4185	4185	4185	4185	0
128	20241015	181600	939834040	4185	4185	4185	4185	0
129	20241015	181500	939834040	4185	4185	4185	4185	0
130	20241015	181400	939834040	4185	4185	4185	4185	0
131	20241015	181300	939834040	4185	4185	4185	4185	0
132	20241015	181200	939834040	4185	4185	4185	4185	0
133	20241015	181100	939834040	4185	4185	4185	4185	0
134	20241015	181000	939834040	4185	4185	4185	4185	0
135	20241015	180900	939834040	4185	4185	4185	4185	0
136	20241015	180800	939834040	4185	4185	4185	4185	0
137	20241015	180700	939834040	4185	4185	4185	4185	0
138	20241015	180600	939834040	4185	4185	4185	4185	0
139	20241015	180500	939834040	4185	4185	4185	4185	0
140	20241015	180400	939834040	4185	4185	4185	4185	0
141	20241015	180300	939834040	4185	4185	4185	4185	0
142	20241015	180200	939834040	4185	4185	4185	4185	0
143	20241015	180100	939834040	4185	4185	4185	4185	0
144	20241015	180000	939834040	4185	4185	4185	4185	0
145	20241015	175900	939834040	4185	4185	4185	4185	0
146	20241015	175800	939834040	4185	4185	4185	4185	0
147	20241015	175700	939834040	4185	4185	4185	4185	0
148	20241015	175600	939834040	4185	4185	4185	4185	0
149	20241015	175500	939834040	4185	4185	4185	4185	0
150	20241015	175400	939834040	4185	4185	4185	4185	0
151	20241015	175300	939834040	4185	4185	4185	4185	0
152	20241015	175200	939834040	4185	4185	4185	4185	4240
153	20241015	175100	939834040	4185	4185	4185	4185	0
154	20241015	175000	939834040	4185	4185	4185	4185	0
155	20241015	174900	939834040	4185	4185	4185	4185	0
156	20241015	174800	939834040	4185	4185	4185	4185	0
157	20241015	174700	939834040	4185	4185	4185	4185	0
158	20241015	174600	939834040	4185	4185	4185	4185	0
159	20241015	174500	939834040	4185	4185	4185	4185	0
160	20241015	174400	939834040	4185	4185	4185	4185	0
161	20241015	174300	939834040	4185	4185	4185	4185	0
162	20241015	174200	939834040	4185	4185	4185	4185	0
163	20241015	174100	939834040	4185	4185	4185	4185	0
164	20241015	174000	939834040	4185	4185	4185	4185	0
165	20241015	173900	939834040	4185	4185	4185	4185	0
166	20241015	173800	939834040	4185	4185	4185	4185	0
167	20241015	173700	939834040	4185	4185	4185	4185	0
168	20241015	173600	939834040	4185	4185	4185	4185	0
169	20241015	173500	939834040	4185	4185	4185	4185	0
170	20241015	173400	939834040	4185	4185	4185	4185	0
171	20241015	173300	939834040	4185	4185	4185	4185	0
172	20241015	173200	939834040	4185	4185	4185	4185	0
173	20241015	173100	939834040	4185	4185	4185	4185	0
174	20241015	173000	939834040	4185	4185	4185	4185	0
175	20241015	172900	939834040	4185	4185	4185	4185	0
176	20241015	172800	939834040	4185	4185	4185	4185	0
177	20241015	172700	939834040	4185	4185	4185	4185	0
178	20241015	172600	939834040	4185	4185	4185	4185	0
179	20241015	172500	939834040	4185	4185	4185	4185	0
180	20241015	172400	939834040	4185	4185	4185	4185	0
181	20241015	172300	939834040	4185	4185	4185	4185	0
182	20241015	172200	939834040	4185	4185	4185	4185	4240
183	20241015	172100	939834040	4185	4185	4185	4185	0
184	20241015	172000	939834040	4185	4185	4185	4185	0
185	20241015	171900	939834040	4185	4185	4185	4185	0
186	20241015	171800	939834040	4185	4185	4185	4185	0
187	20241015	171700	939834040	4185	4185	4185	4185	0
188	20241015	171600	939834040	4185	4185	4185	4185	0
189	20241015	171500	939834040	4185	4185	4185	4185	0
190	20241015	171400	939834040	4185	4185	4185	4185	0
191	20241015	171300	939834040	4185	4185	4185	4185	0
192	20241015	171200	939834040	4185	4185	4185	4185	0
193	20241015	171100	939834040	4185	4185	4185	4185	0
194	20241015	171000	939834040	4185	4185	4185	4185	0
195	20241015	170900	939834040	4185	4185	4185	4185	0
196	20241015	170800	939834040	4185	4185	4185	4185	0
197	20241015	170700	939834040	4185	4185	4185	4185	0
198	20241015	170600	939834040	4185	4185	4185	4185	0
199	20241015	170500	939834040	4185	4185	4185	4185	0
200	20241015	170400	939834040	4185	4185	4185	4185	0
201	20241015	170300	939834040	4185	4185	4185	4185	0
202	20241015	170200	939834040	4185	4185	4185	4185	0
203	20241015	170100	939834040	4185	4185	4185	4185	0
204	20241015	170000	939834040	4185	4185	4185	4185	0
205	20241015	165900	939834040	4185	4185	4185	4185	0
206	20241015	165800	939834040	4185	4185	4185	4185	0
207	20241015	165700	939834040	4185	4185	4185	4185	0
208	20241015	165600	939834040	4185	4185	4185	4185	0
209	20241015	165500	939834040	4185	4185	4185	4185	0
210	20241015	165400	939834040	4185	4185	4185	4185	0
211	20241015	165300	939834040	4185	4185	4185	4185	0
212	20241015	165200	939834040	4185	4185	4185	4185	4240
213	20241015	165100	939834040	4185	4185	4185	4185	0
214	20241015	165000	939834040	4185	4185	4185	4185	0
215	20241015	164900	939834040	4185	4185	4185	4185	0
216	20241015	164800	939834040	4185	4185	4185	4185	0
217	20241015	164700	939834040	4185	4185	4185	4185	0
218	20241015	164600	939834040	4185	4185	4185	4185	0
219	20241015	164500	939834040	4185	4185	4185	4185	0
220	20241015	164400	939834040	4185	4185	4185	4185	0
221	20241015	164300	939834040	4185	4185	4185	4185	0
222	20241015	164200	939834040	4185	4185	4185	4185	0
223	20241015	164100	939834040	4185	4185	4185	4185	0
224	20241015	164000	939834040	4185	4185	4185	4185	0
225	20241015	163900	939834040	4185	4185	4185	4185	0
226	20241015	163800	939834040	4185	4185	4185	4185	0
227	20241015	163700	939834040	4185	4185	4185	4185	0
228	20241015	163600	939834040	4185	4185	4185	4185	0
229	20241015	163500	939834040	4185	4185	4185	4185	0
230	20241015	163400	939834040	4185	4185	4185	4185	0
231	20241015	163300	939834040	4185	4185	4185	4185	0
232	20241015	163200	939834040	4185	4185	4185	4185	0
233	20241015	163100	939834040	4185	4185	4185	4185	0
234	20241015	163000	939834040	4185	4185	4185	4185	0
235	20241015	162900	939834040	4185	4185	4185	4185	0
236	20241015	162800	939834040	4185	4185	4185	4185	0
237	20241015	162700	939834040	4185	4185	4185	4185	0
238	20241015	162600	939834040	4185	4185	4185	4185	0
239	20241015	162500	939834040	4185	4185	4185	4185	0
240	20241015	162400	939834040	4185	4185	4185	4185	0
241	20241015	162300	939834040	4185	4185	4185	4185	0
242	20241015	162200	939834040	4185	4185	4185	4185	4240
243	20241015	162100	939834040	4185	4185	4185	4185	0
244	20241015	162000	939834040	4185	4185	4185	4185	0
245	20241015	161900	939834040	4185	4185	4185	4185	0
246	20241015	161800	939834040	4185	4185	4185	4185	0
247	20241015	161700	939834040	4185	4185	4185	4185	0
248	20241015	161600	939834040	4185	4185	4185	4185	0
249	20241015	161500	939834040	4185	4185	4185	4185	0
250	20241015	161400	939834040	4185	4185	4185	4185	0
251	20241015	161300	939834040	4185	4185	4185	4185	0
252	20241015	161200	939834040	4185	4185	4185	4185	0
253	20241015	161100	939834040	4185	4185	4185	4185	0
254	20241015	161000	939834040	4185	4185	4185	4185	0
255	20241015	160900	939834040	4185	4185	4185	4185	0
256	20241015	160800	939834040	4185	4185	4185	4185	0
257	20241015	160700	939834040	4185	4185	4185	4185	0
258	20241015	160600	939834040	4185	4185	4185	4185	0
259	20241015	160500	939834040	4185	4185	4185	4185	0
260	20241015	160400	939834040	4185	4185	4185	4185	0
261	20241015	160300	939834040	4185	4185	4185	4185	0
262	20241015	160200	939834040	4185	4185	4185	4185	0
263	20241015	160100	939834040	4185	4185	4185	4185	0
264	20241015	160000	939834040	4185	4185	4185	4185	0
265	20241015	155900	939834040	4185	4185	4185	4185	0
266	20241015	155800	939834040	4185	4185	4185	4185	0
267	20241015	155700	939834040	4185	4185	4185	4185	0
268	20241015	155600	939834040	4185	4185	4185	4185	0
269	20241015	155500	939834040	4185	4185	4185	4185	0
270	20241015	155400	939834040	4185	4185	4185	4185	0
271	20241015	155300	939834040	4185	4185	4185	4185	0
272	20241015	155200	939834040	4185	4185	4185	4185	4240
273	20241015	155100	939834040	4185	4185	4185	4185	0
274	20241015	155000	939834040	4185	4185	4185	4185	0
275	20241015	154900	939834040	4185	4185	4185	4185	0
276	20241015	154800	939834040	4185	4185	4185	4185	0
277	20241015	154700	939834040	4185	4185	4185	4185	0
278	20241015	154600	939834040	4185	4185	4185	4185	0
279	20241015	154500	939834040	4185	4185	4185	4185	0
280	20241015	154400	939834040	4185	4185	4185	4185	0
281	20241015	154300	939834040	4185	4185	4185	4185	0
282	20241015	154200	939834040	4185	4185	4185	4185	0
283	20241015	154100	939834040	4185	4185	4185	4185	0
284	20241015	154000	939834040	4185	4185	4185	4185	0
285	20241015	153900	939834040	4185	4185	4185	4185	0
286	20241015	153800	939834040	4185	4185	4185	4185	0
287	20241015	153700	939834040	4185	4185	4185	4185	0
288	20241015	153600	939834040	4185	4185	4185	4185	0
289	20241015	153500	939834040	4185	4185	4185	4185	0
290	20241015	153400	939834040	4185	4185	4185	4185	0
291	20241015	153300	939834040	4185	4185	4185	4185	0
292	20241015	153200	939834040	4185	4185	4185	4185	0
293	20241015	153100	939834040	4185	4185	4185	4185	0
294	20241015	153000	939834040	4185	4185	4185	4185	4240
295	20241015	152900	922089640	4180	4180	4180	4180	0
296	20241015	152800	922089640	4180	4180	4180	4180	0
297	20241015	152700	922089640	4180	4180	4180	4180	0
298	20241015	152600	922089640	4180	4180	4180	4180	0
299	20241015	152500	922089640	4180	4180	4180	4180	0
300	20241015	152400	922089640	4180	4180	4180	4180	0
301	20241015	152300	922089640	4180	4180	4180	4180	0
302	20241015	152200	922089640	4180	4180	4180	4180	0
303	20241015	152100	922089640	4180	4180	4180	4180	0
304	20241015	152000	922089640	4180	4180	4180	4180	0
305	20241015	151900	922089640	4180	4180	4180	4180	8
306	20241015	151800	922056200	4180	4180	4185	4175	1098
307	20241015	151700	917466590	4180	4175	4180	4165	7240
308	20241015	151600	887254210	4170	4170	4175	4165	2972
309	20241015	151500	874860565	4165	4160	4170	4155	8768
310	20241015	151400	838372975	4160	4150	4160	4150	6245
311	20241015	151300	812429430	4150	4135	4150	4135	1328
312	20241015	151200	806926815	4135	4135	4135	4135	5
313	20241015	151100	806906140	4135	4135	4135	4135	1010
314	20241015	151000	802729790	4135	4135	4135	4135	32
315	20241015	150900	802597470	4135	4140	4140	4135	1406
316	20241015	150800	796783650	4145	4140	4145	4140	9
317	20241015	150700	796746385	4140	4145	4145	4140	6
318	20241015	150600	796721535	4140	4135	4150	4130	1011
319	20241015	150500	792546000	4130	4145	4150	4130	5073
320	20241015	150400	771573885	4150	4150	4150	4150	8
321	20241015	150300	771540685	4150	4145	4150	4145	30
322	20241015	150200	771416195	4140	4135	4140	4135	860
323	20241015	150100	767858075	4135	4140	4145	4135	2358
324	20241015	150000	758107700	4135	4125	4135	4125	1328
325	20241015	145900	752628350	4125	4135	4135	4125	1240
326	20241015	145800	747511280	4135	4135	4135	4120	2667
327	20241015	145700	736514090	4125	4150	4150	4125	2802
328	20241015	145600	724935425	4150	4150	4150	4150	6
329	20241015	145500	724910525	4150	4150	4150	4150	6
330	20241015	145400	724885625	4150	4150	4150	4150	7
331	20241015	145300	724856575	4150	4145	4150	4145	6
332	20241015	145200	724831695	4145	4150	4150	4145	182
333	20241015	145100	724077265	4150	4145	4150	4145	25
334	20241015	145000	723973615	4150	4150	4150	4150	9
335	20241015	144900	723936265	4150	4150	4150	4150	11
336	20241015	144800	723890615	4145	4145	4150	4145	1063
337	20241015	144700	719484465	4150	4145	4150	4145	410
338	20241015	144600	717784965	4145	4150	4150	4145	708
339	20241015	144500	714850275	4150	4150	4150	4145	852
340	20241015	144400	711314715	4150	4150	4150	4150	4
341	20241015	144300	711298115	4150	4150	4150	4150	10
342	20241015	144200	711256615	4150	4150	4150	4150	12
343	20241015	144100	711206815	4145	4145	4145	4145	1063
344	20241015	144000	706800680	4145	4145	4145	4145	9
345	20241015	143900	706763375	4145	4140	4145	4140	128
346	20241015	143800	706233445	4140	4135	4140	4135	129
347	20241015	143700	705699990	4135	4135	4135	4135	9
348	20241015	143600	705662775	4135	4135	4135	4135	154
349	20241015	143500	705025985	4135	4135	4135	4130	9
350	20241015	143400	704988775	4135	4135	4135	4135	171
351	20241015	143300	704281690	4135	4135	4135	4135	11
352	20241015	143200	704236205	4135	4135	4135	4135	4
353	20241015	143100	704219665	4135	4135	4135	4135	9
354	20241015	143000	704182450	4135	4135	4135	4135	10
355	20241015	142900	704141100	4135	4135	4135	4135	6
356	20241015	142800	704116290	4135	4130	4135	4130	393
357	20241015	142700	702493190	4130	4130	4130	4130	6
358	20241015	142600	702468410	4130	4125	4130	4120	3310
359	20241015	142500	688831160	4120	4145	4145	4120	16079
360	20241015	142400	622471830	4145	4145	4145	4145	8
361	20241015	142300	622438670	4145	4145	4145	4145	9
362	20241015	142200	622401365	4145	4145	4145	4145	5
363	20241015	142100	622380640	4145	4145	4145	4145	29
364	20241015	142000	622260435	4145	4140	4145	4140	541
365	20241015	141900	620020675	4140	4140	4140	4140	925
366	20241015	141800	616191175	4140	4140	4140	4140	151
367	20241015	141700	615566035	4140	4140	4140	4135	510
368	20241015	141600	613457135	4140	4140	4140	4140	9
369	20241015	141500	613419875	4140	4140	4140	4140	4
370	20241015	141400	613403315	4140	4135	4140	4130	59
371	20241015	141300	613159525	4140	4140	4140	4140	7
372	20241015	141200	613130545	4140	4135	4140	4135	60
373	20241015	141100	612882400	4140	4140	4140	4140	10
374	20241015	141000	612841000	4140	4140	4140	4140	5
375	20241015	140900	612820300	4140	4140	4140	4140	10
376	20241015	140800	612778900	4140	4140	4140	4140	4
377	20241015	140700	612762340	4140	4135	4140	4135	241
378	20241015	140600	611764775	4135	4135	4135	4135	4
379	20241015	140500	611748235	4135	4130	4135	4130	1462
380	20241015	140400	605710125	4135	4135	4135	4135	8
381	20241015	140300	605677045	4135	4135	4135	4130	1607
382	20241015	140200	599040100	4135	4135	4135	4135	8
383	20241015	140100	599007020	4135	4140	4140	4135	9
384	20241015	140000	598969785	4140	4140	4140	4140	7
385	20241015	135900	598940805	4140	4135	4140	4135	1011
386	20241015	135800	594760295	4135	4135	4135	4135	9
387	20241015	135700	594723080	4130	4135	4135	4130	361
388	20241015	135600	593232095	4135	4135	4135	4135	6
389	20241015	135500	593207285	4135	4135	4135	4135	8
390	20241015	135400	593174205	4135	4135	4135	4135	6
391	20241015	135300	593149395	4130	4135	4135	4130	126
392	20241015	135200	592628985	4135	4140	4140	4135	11
393	20241015	135100	592583460	4140	4140	4140	4140	7
394	20241015	135000	592554480	4140	4140	4140	4140	9
395	20241015	134900	592517220	4140	4140	4140	4140	6
396	20241015	134800	592492380	4140	4140	4140	4140	130
397	20241015	134700	591954180	4140	4140	4140	4140	5
398	20241015	134600	591933480	4140	4140	4140	4135	16
399	20241015	134500	591867290	4140	4140	4140	4140	7
400	20241015	134400	591838310	4140	4140	4140	4140	6
401	20241015	134300	591813470	4140	4140	4140	4140	5
402	20241015	134200	591792770	4135	4135	4135	4135	1751
403	20241015	134100	584552385	4135	4135	4135	4130	63
404	20241015	134000	584292130	4135	4130	4135	4130	297
405	20241015	133900	583065500	4135	4130	4135	4130	391
406	20241015	133800	581450635	4135	4135	4140	4135	2770
407	20241015	133700	569996655	4140	4140	4140	4140	15
408	20241015	133600	569934555	4145	4145	4145	4135	168
409	20241015	133500	569239780	4145	4140	4145	4140	3
410	20241015	133400	569227350	4140	4145	4145	4135	207
411	20241015	133300	568370785	4145	4145	4145	4145	8
412	20241015	133200	568337625	4145	4145	4145	4145	34
413	20241015	133100	568196695	4150	4145	4150	4145	755
414	20241015	133000	565066610	4140	4150	4150	4140	638
415	20241015	132900	562422070	4150	4150	4150	4150	5
416	20241015	132800	562401320	4150	4150	4150	4150	4
417	20241015	132700	562384720	4150	4150	4150	4150	8
418	20241015	132600	562351520	4150	4150	4150	4150	5
419	20241015	132500	562330770	4150	4150	4150	4150	10
420	20241015	132400	562289270	4150	4150	4150	4150	8
421	20241015	132300	562256070	4150	4150	4150	4150	10
422	20241015	132200	562214570	4150	4150	4150	4150	4
423	20241015	132100	562197970	4150	4150	4150	4150	2
424	20241015	132000	562189670	4150	4150	4150	4150	5
425	20241015	131900	562168920	4150	4150	4150	4150	3
426	20241015	131800	562156470	4150	4150	4150	4150	10
427	20241015	131700	562114970	4150	4150	4150	4150	0
428	20241015	131600	562114970	4150	4150	4150	4150	319
429	20241015	131500	560791120	4150	4150	4150	4150	0
430	20241015	131400	560791120	4150	4150	4150	4150	0
431	20241015	131300	560791120	4150	4150	4150	4150	0
432	20241015	131200	560791120	4150	4150	4150	4150	0
433	20241015	131100	560791120	4150	4150	4150	4150	0
434	20241015	131000	560791120	4150	4150	4150	4150	0
435	20241015	130900	560791120	4150	4150	4150	4150	0
436	20241015	130800	560791120	4150	4150	4150	4150	0
437	20241015	130700	560791120	4150	4160	4160	4150	275
438	20241015	130600	559649850	4150	4150	4160	4150	3886
439	20241015	130500	543521095	4150	4145	4150	4145	431
440	20241015	130400	541732460	4145	4145	4145	4145	14
441	20241015	130300	541674430	4150	4135	4150	4135	5800
442	20241015	130200	517628100	4135	4135	4135	4135	135
443	20241015	130100	517069875	4135	4140	4140	4135	968
444	20241015	130000	513066690	4140	4140	4140	4140	986
445	20241015	125900	508984650	4140	4140	4140	4140	0
446	20241015	125800	508984650	4140	4140	4140	4140	0
447	20241015	125700	508984650	4140	4140	4140	4140	0
448	20241015	125600	508984650	4140	4140	4140	4140	0
449	20241015	125500	508984650	4140	4140	4140	4140	1
450	20241015	125400	508980510	4140	4145	4145	4140	361
451	20241015	125300	507485470	4150	4150	4150	4150	0
452	20241015	125200	507485470	4150	4150	4150	4150	240
453	20241015	125100	506489470	4150	4150	4150	4150	0
454	20241015	125000	506489470	4150	4150	4150	4150	0
455	20241015	124900	506489470	4150	4150	4150	4150	0
456	20241015	124800	506489470	4150	4150	4150	4150	0
457	20241015	124700	506489470	4150	4150	4150	4150	0
458	20241015	124600	506489470	4150	4150	4150	4150	0
459	20241015	124500	506489470	4150	4150	4150	4150	0
460	20241015	124400	506489470	4150	4140	4150	4140	210
461	20241015	124300	505619995	4140	4135	4140	4135	97
462	20241015	124200	505218660	4145	4145	4145	4145	98
463	20241015	124100	504812450	4145	4145	4145	4145	15
464	20241015	124000	504750275	4145	4145	4145	4145	11
465	20241015	123900	504704680	4150	4150	4150	4150	500
466	20241015	123800	502629680	4150	4150	4150	4150	30
467	20241015	123700	502505180	4155	4155	4155	4155	0
468	20241015	123600	502505180	4155	4155	4155	4155	0
469	20241015	123500	502505180	4155	4155	4155	4155	0
470	20241015	123400	502505180	4155	4150	4155	4150	2407
471	20241015	123300	492504100	4155	4145	4155	4145	147
472	20241015	123200	491894735	4145	4150	4150	4145	25
473	20241015	123100	491791105	4155	4155	4155	4155	44
474	20241015	123000	491608285	4155	4150	4155	4150	2
475	20241015	122900	491599980	4150	4150	4150	4150	0
476	20241015	122800	491599980	4150	4150	4150	4150	3000
477	20241015	122700	479149980	4155	4150	4155	4150	2857
478	20241015	122600	467282100	4150	4150	4150	4150	65
479	20241015	122500	467012350	4145	4140	4145	4140	1143
480	20241015	122400	462274625	4130	4135	4135	4130	24
481	20241015	122300	462175400	4145	4145	4145	4145	0
482	20241015	122200	462175400	4145	4145	4145	4145	1
483	20241015	122100	462171255	4145	4145	4145	4145	309
484	20241015	122000	460890450	4150	4150	4150	4150	0
485	20241015	121900	460890450	4150	4150	4150	4150	0
486	20241015	121800	460890450	4150	4150	4150	4150	197
487	20241015	121700	460072900	4155	4155	4155	4155	297
488	20241015	121600	458838865	4155	4155	4155	4145	22
489	20241015	121500	458747645	4145	4145	4155	4145	1864
490	20241015	121400	451014755	4150	4150	4150	4150	0
491	20241015	121300	451014755	4150	4150	4150	4150	20
492	20241015	121200	450931755	4150	4150	4150	4150	0
493	20241015	121100	450931755	4150	4150	4150	4150	610
494	20241015	121000	448400255	4150	4145	4150	4145	9
495	20241015	120900	448362910	4150	4140	4150	4140	2000
496	20241015	120800	440062920	4130	4140	4150	4130	547
497	20241015	120700	437798885	4140	4140	4140	4140	0
498	20241015	120600	437798885	4140	4140	4140	4140	0
499	20241015	120500	437798885	4140	4145	4145	4140	486
500	20241015	120400	435784430	4140	4140	4140	4140	0
501	20241015	120300	435784430	4140	4140	4140	4140	1060
502	20241015	120200	431396030	4130	4125	4130	4125	354
503	20241015	120100	429935510	4130	4130	4130	4130	947
504	20241015	120000	426024400	4130	4130	4130	4130	775
505	20241015	115900	422823650	4135	4135	4135	4130	14
506	20241015	115800	422765820	4135	4135	4135	4135	15
507	20241015	115700	422703795	4135	4135	4135	4135	200
508	20241015	115600	421876795	4140	4140	4140	4140	0
509	20241015	115500	421876795	4140	4140	4140	4140	0
510	20241015	115400	421876795	4140	4140	4140	4140	0
511	20241015	115300	421876795	4140	4140	4140	4140	120
512	20241015	115200	421379995	4145	4145	4145	4145	0
513	20241015	115100	421379995	4145	4140	4145	4140	22
514	20241015	115000	421288890	4140	4130	4140	4130	524
515	20241015	114900	419119770	4140	4140	4140	4140	300
516	20241015	114800	417877770	4145	4145	4145	4145	49
517	20241015	114700	417674665	4145	4145	4145	4145	2654
518	20241015	114600	406673835	4140	4140	4140	4140	0
519	20241015	114500	406673835	4140	4140	4140	4140	0
520	20241015	114400	406673835	4140	4140	4140	4140	2701
521	20241015	114300	395491695	4140	4140	4140	4140	0
522	20241015	114200	395491695	4140	4140	4140	4140	0
523	20241015	114100	395491695	4140	4140	4140	4140	0
524	20241015	114000	395491695	4140	4135	4140	4135	29
525	20241015	113900	395371775	4130	4130	4130	4130	3411
526	20241015	113800	381284345	4130	4130	4130	4130	740
527	20241015	113700	378228145	4130	4130	4130	4130	1
528	20241015	113600	378224015	4125	4125	4125	4125	205
529	20241015	113500	377378390	4120	4115	4120	4115	823
530	20241015	113400	373987655	4115	4115	4115	4115	0
531	20241015	113300	373987655	4115	4125	4125	4115	516
532	20241015	113200	371863050	4125	4125	4125	4125	0
533	20241015	113100	371863050	4125	4125	4125	4125	0
534	20241015	113000	371863050	4125	4125	4125	4125	60
535	20241015	112900	371615550	4125	4125	4125	4125	1
536	20241015	112800	371611425	4125	4125	4125	4125	600
537	20241015	112700	369136425	4130	4140	4140	4130	927
538	20241015	112600	365307485	4145	4135	4145	4135	691
539	20241015	112500	362443860	4140	4125	4145	4125	5027
540	20241015	112400	341682735	4125	4125	4125	4125	0
541	20241015	112300	341682735	4125	4125	4125	4125	8
542	20241015	112200	341649735	4120	4120	4120	4120	5072
543	20241015	112100	320753095	4130	4125	4130	4125	1044
544	20241015	112000	316445335	4125	4115	4125	4115	26
545	20241015	111900	316338330	4115	4115	4115	4115	0
546	20241015	111800	316338330	4115	4115	4115	4115	0
547	20241015	111700	316338330	4115	4115	4115	4115	1592
548	20241015	111600	309787250	4115	4110	4115	4105	3525
549	20241015	111500	295310010	4110	4115	4115	4110	317
550	20241015	111400	294007110	4120	4120	4120	4120	700
551	20241015	111300	291123110	4125	4125	4125	4125	0
552	20241015	111200	291123110	4125	4125	4125	4125	0
553	20241015	111100	291123110	4125	4125	4135	4125	3
554	20241015	111000	291110725	4120	4115	4120	4110	1129
555	20241015	110900	286467425	4120	4130	4130	4120	4001
556	20241015	110800	269979280	4130	4135	4140	4130	3320
557	20241015	110700	256241175	4135	4130	4140	4125	1151
558	20241015	110600	251488150	4130	4130	4130	4130	573
559	20241015	110500	249121660	4125	4125	4125	4125	1966
560	20241015	110400	241011910	4125	4125	4125	4125	300
561	20241015	110300	239774410	4125	4105	4125	4105	7640
562	20241015	110200	208338630	4110	4110	4110	4110	300
563	20241015	110100	207105630	4110	4095	4110	4095	716
564	20241015	110000	204168445	4105	4105	4105	4105	100
565	20241015	105900	203757945	4105	4100	4105	4100	653
566	20241015	105800	201080640	4100	4075	4105	4075	2587
567	20241015	105700	190498685	4085	4085	4085	4085	0
568	20241015	105600	190498685	4085	4075	4085	4075	103
569	20241015	105500	190078940	4075	4075	4075	4075	400
570	20241015	105400	188448940	4085	4080	4085	4075	1518
571	20241015	105300	182262780	4085	4085	4085	4085	200
572	20241015	105200	181445780	4085	4090	4090	4085	1368
573	20241015	105100	175855000	4090	4110	4110	4090	4943
574	20241015	105000	155633940	4105	4100	4105	4100	1100
575	20241015	104900	151118445	4105	4085	4105	4085	16673
576	20241015	104800	82784260	4080	4080	4080	4080	1151
577	20241015	104700	78088180	4075	4075	4075	4075	199
578	20241015	104600	77277255	4075	4075	4075	4075	0
579	20241015	104500	77277255	4075	4075	4075	4075	2
580	20241015	104400	77269105	4075	4065	4075	4065	108
581	20241015	104300	76830040	4060	4060	4060	4060	0
582	20241015	104200	76830040	4060	4060	4060	4060	1443
583	20241015	104100	70971460	4060	4060	4060	4060	0
584	20241015	104000	70971460	4060	4060	4060	4060	0
585	20241015	103900	70971460	4060	4060	4060	4060	100
586	20241015	103800	70565460	4060	4060	4060	4060	298
587	20241015	103700	69355580	4060	4060	4060	4060	102
588	20241015	103600	68941460	4060	4060	4060	4060	0
589	20241015	103500	68941460	4060	4050	4065	4050	1347
590	20241015	103400	63468365	4045	4045	4045	4045	243
591	20241015	103300	62485430	4045	4045	4045	4045	247
592	20241015	103200	61486315	4045	4045	4045	4045	1
593	20241015	103100	61482270	4045	4045	4045	4045	1
594	20241015	103000	61478225	4040	4040	4040	4040	0
595	20241015	102900	61478225	4040	4040	4040	4040	0
596	20241015	102800	61478225	4040	4040	4040	4040	0
597	20241015	102700	61478225	4040	4040	4040	4040	503
598	20241015	102600	59446105	4045	4045	4045	4045	0
599	20241015	102500	59446105	4045	4045	4045	4045	0
600	20241015	102400	59446105	4045	4045	4045	4045	6
601	20241015	102300	59421835	4045	4045	4045	4045	0
602	20241015	102200	59421835	4045	4045	4045	4045	0
603	20241015	102100	59421835	4045	4045	4045	4045	1
604	20241015	102000	59417790	4040	4040	4040	4040	0
605	20241015	101900	59417790	4040	4040	4040	4040	0
606	20241015	101800	59417790	4040	4040	4040	4040	0
607	20241015	101700	59417790	4040	4040	4040	4040	0
608	20241015	101600	59417790	4040	4040	4040	4040	500
609	20241015	101500	57397790	4040	4040	4040	4040	104
610	20241015	101400	56977630	4045	4045	4045	4045	1
611	20241015	101300	56973585	4040	4040	4040	4040	56
612	20241015	101200	56747345	4040	4040	4040	4040	2
613	20241015	101100	56739265	4040	4030	4040	4030	308
614	20241015	101000	55496515	4030	4030	4030	4030	1208
615	20241015	100900	50628275	4030	4055	4055	4030	7127
616	20241015	100800	21843080	4065	4065	4065	4065	0
617	20241015	100700	21843080	4065	4065	4065	4065	0
618	20241015	100600	21843080	4065	4055	4065	4055	8
619	20241015	100500	21810630	4045	4045	4045	4045	0
620	20241015	100400	21810630	4045	4050	4055	4045	50
621	20241015	100300	21608250	4050	4050	4050	4050	25
622	20241015	100200	21507000	4045	4045	4045	4045	0
623	20241015	100100	21507000	4045	4045	4045	4045	0
624	20241015	100000	21507000	4045	4045	4045	4045	0
625	20241015	095900	21507000	4045	4045	4045	4045	1050
626	20241015	095800	17259750	4050	4050	4050	4050	85
627	20241015	095700	16915500	4045	4045	4045	4045	0
628	20241015	095600	16915500	4045	4050	4050	4045	269
629	20241015	095500	15827385	4055	4055	4055	4055	0
630	20241015	095400	15827385	4055	4055	4055	4055	0
631	20241015	095300	15827385	4055	4055	4055	4055	0
632	20241015	095200	15827385	4055	4050	4065	4050	21
633	20241015	095100	15742240	4045	4045	4045	4045	84
634	20241015	095000	15402460	4040	4040	4040	4040	1
635	20241015	094900	15398420	4040	4040	4040	4040	0
636	20241015	094800	15398420	4040	4050	4050	4040	38
637	20241015	094700	15244890	4050	4050	4050	4050	0
638	20241015	094600	15244890	4050	4050	4050	4050	32
639	20241015	094500	15115290	4065	4065	4065	4065	0
640	20241015	094400	15115290	4065	4065	4065	4065	0
641	20241015	094300	15115290	4065	4065	4065	4065	0
642	20241015	094200	15115290	4065	4065	4065	4065	0
643	20241015	094100	15115290	4065	4065	4065	4065	0
644	20241015	094000	15115290	4065	4050	4065	4050	261
645	20241015	093900	14055360	4040	4040	4040	4040	0
646	20241015	093800	14055360	4040	4040	4040	4040	0
647	20241015	093700	14055360	4040	4040	4040	4040	0
648	20241015	093600	14055360	4040	4040	4040	4040	0
649	20241015	093500	14055360	4040	4040	4040	4040	100
650	20241015	093400	13651360	4050	4050	4050	4050	5
651	20241015	093300	13631110	4040	4040	4040	4040	263
652	20241015	093200	12568590	4045	4045	4045	4045	167
653	20241015	093100	11893075	4050	4050	4050	4050	146
654	20241015	093000	11301775	4060	4050	4060	4050	5
655	20241015	092900	11281515	4055	4055	4055	4055	0
656	20241015	092800	11281515	4055	4055	4055	4055	0
657	20241015	092700	11281515	4055	4055	4055	4055	386
658	20241015	092600	9716285	4055	4055	4055	4055	0
659	20241015	092500	9716285	4055	4055	4055	4055	0
660	20241015	092400	9716285	4055	4055	4055	4055	100
661	20241015	092300	9310785	4065	4065	4065	4065	24
662	20241015	092200	9213225	4055	4055	4055	4055	0
663	20241015	092100	9213225	4055	4055	4055	4055	0
664	20241015	092000	9213225	4055	4055	4055	4055	531
665	20241015	091900	7060020	4055	4055	4055	4055	83
666	20241015	091800	6723455	4055	4055	4055	4055	100
667	20241015	091700	6317955	4055	4060	4060	4055	800
668	20241015	091600	3073945	4050	4050	4050	4050	0
669	20241015	091500	3073945	4050	4050	4050	4050	0
670	20241015	091400	3073945	4050	4050	4050	4050	0
671	20241015	091300	3073945	4050	4050	4050	4050	0
672	20241015	091200	3073945	4050	4050	4050	4050	0
673	20241015	091100	3073945	4050	4050	4050	4050	0
674	20241015	091000	3073945	4050	4050	4050	4050	0
675	20241015	090900	3073945	4050	4050	4050	4050	0
676	20241015	090800	3073945	4050	4050	4050	4050	0
677	20241015	090700	3073945	4050	4050	4050	4050	0
678	20241015	090600	3073945	4050	4055	4055	4050	300
679	20241015	090500	1858900	4050	4050	4050	4050	200
680	20241015	090400	1048900	4050	4050	4050	4050	0
681	20241015	090300	1048900	4050	4050	4050	4050	73
682	20241015	090200	753250	4045	4045	4045	4045	0
683	20241015	090100	753250	4045	4045	4045	4045	0
684	20241015	090000	753250	4045	4075	4075	4045	185