KissMeData/126560/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201900	868990535	4090	4090	4090	4090	3703
3	20241016	201800	868990535	4090	4090	4090	4090	0
4	20241016	201700	868990535	4090	4090	4090	4090	0
5	20241016	201600	868990535	4090	4090	4090	4090	0
6	20241016	201500	868990535	4090	4090	4090	4090	0
7	20241016	201400	868990535	4090	4090	4090	4090	0
8	20241016	201300	868990535	4090	4090	4090	4090	0
9	20241016	201200	868990535	4090	4090	4090	4090	0
10	20241016	201100	868990535	4090	4090	4090	4090	0
11	20241016	201000	868990535	4090	4090	4090	4090	0
12	20241016	200900	868990535	4090	4090	4090	4090	0
13	20241016	200800	868990535	4090	4090	4090	4090	0
14	20241016	200700	868990535	4090	4090	4090	4090	0
15	20241016	200600	868990535	4090	4090	4090	4090	0
16	20241016	200500	868990535	4090	4090	4090	4090	0
17	20241016	200400	868990535	4090	4090	4090	4090	0
18	20241016	200300	868990535	4090	4090	4090	4090	0
19	20241016	200200	868990535	4090	4090	4090	4090	0
20	20241016	200100	868990535	4090	4090	4090	4090	0
21	20241016	200000	868990535	4090	4090	4090	4090	0
22	20241016	195900	868990535	4090	4090	4090	4090	0
23	20241016	195800	868990535	4090	4090	4090	4090	0
24	20241016	195700	868990535	4090	4090	4090	4090	0
25	20241016	195600	868990535	4090	4090	4090	4090	0
26	20241016	195500	868990535	4090	4090	4090	4090	0
27	20241016	195400	868990535	4090	4090	4090	4090	0
28	20241016	195300	868990535	4090	4090	4090	4090	0
29	20241016	195200	868990535	4090	4090	4090	4090	0
30	20241016	195100	868990535	4090	4090	4090	4090	0
31	20241016	195000	868990535	4090	4090	4090	4090	0
32	20241016	194900	868990535	4090	4090	4090	4090	3703
33	20241016	194800	868990535	4090	4090	4090	4090	0
34	20241016	194700	868990535	4090	4090	4090	4090	0
35	20241016	194600	868990535	4090	4090	4090	4090	0
36	20241016	194500	868990535	4090	4090	4090	4090	0
37	20241016	194400	868990535	4090	4090	4090	4090	0
38	20241016	194300	868990535	4090	4090	4090	4090	0
39	20241016	194200	868990535	4090	4090	4090	4090	0
40	20241016	194100	868990535	4090	4090	4090	4090	0
41	20241016	194000	868990535	4090	4090	4090	4090	0
42	20241016	193900	868990535	4090	4090	4090	4090	0
43	20241016	193800	868990535	4090	4090	4090	4090	0
44	20241016	193700	868990535	4090	4090	4090	4090	0
45	20241016	193600	868990535	4090	4090	4090	4090	0
46	20241016	193500	868990535	4090	4090	4090	4090	0
47	20241016	193400	868990535	4090	4090	4090	4090	0
48	20241016	193300	868990535	4090	4090	4090	4090	0
49	20241016	193200	868990535	4090	4090	4090	4090	0
50	20241016	193100	868990535	4090	4090	4090	4090	0
51	20241016	193000	868990535	4090	4090	4090	4090	0
52	20241016	192900	868990535	4090	4090	4090	4090	0
53	20241016	192800	868990535	4090	4090	4090	4090	0
54	20241016	192700	868990535	4090	4090	4090	4090	0
55	20241016	192600	868990535	4090	4090	4090	4090	0
56	20241016	192500	868990535	4090	4090	4090	4090	0
57	20241016	192400	868990535	4090	4090	4090	4090	0
58	20241016	192300	868990535	4090	4090	4090	4090	0
59	20241016	192200	868990535	4090	4090	4090	4090	0
60	20241016	192100	868990535	4090	4090	4090	4090	0
61	20241016	192000	868990535	4090	4090	4090	4090	0
62	20241016	191900	868990535	4090	4090	4090	4090	3703
63	20241016	191800	868990535	4090	4090	4090	4090	0
64	20241016	191700	868990535	4090	4090	4090	4090	0
65	20241016	191600	868990535	4090	4090	4090	4090	0
66	20241016	191500	868990535	4090	4090	4090	4090	0
67	20241016	191400	868990535	4090	4090	4090	4090	0
68	20241016	191300	868990535	4090	4090	4090	4090	0
69	20241016	191200	868990535	4090	4090	4090	4090	0
70	20241016	191100	868990535	4090	4090	4090	4090	0
71	20241016	191000	868990535	4090	4090	4090	4090	0
72	20241016	190900	868990535	4090	4090	4090	4090	0
73	20241016	190800	868990535	4090	4090	4090	4090	0
74	20241016	190700	868990535	4090	4090	4090	4090	0
75	20241016	190600	868990535	4090	4090	4090	4090	0
76	20241016	190500	868990535	4090	4090	4090	4090	0
77	20241016	190400	868990535	4090	4090	4090	4090	0
78	20241016	190300	868990535	4090	4090	4090	4090	0
79	20241016	190200	868990535	4090	4090	4090	4090	0
80	20241016	190100	868990535	4090	4090	4090	4090	0
81	20241016	190000	868990535	4090	4090	4090	4090	0
82	20241016	185900	868990535	4090	4090	4090	4090	0
83	20241016	185800	868990535	4090	4090	4090	4090	0
84	20241016	185700	868990535	4090	4090	4090	4090	0
85	20241016	185600	868990535	4090	4090	4090	4090	0
86	20241016	185500	868990535	4090	4090	4090	4090	0
87	20241016	185400	868990535	4090	4090	4090	4090	0
88	20241016	185300	868990535	4090	4090	4090	4090	0
89	20241016	185200	868990535	4090	4090	4090	4090	0
90	20241016	185100	868990535	4090	4090	4090	4090	0
91	20241016	185000	868990535	4090	4090	4090	4090	0
92	20241016	184900	868990535	4090	4090	4090	4090	3703
93	20241016	184800	868990535	4090	4090	4090	4090	0
94	20241016	184700	868990535	4090	4090	4090	4090	0
95	20241016	184600	868990535	4090	4090	4090	4090	0
96	20241016	184500	868990535	4090	4090	4090	4090	0
97	20241016	184400	868990535	4090	4090	4090	4090	0
98	20241016	184300	868990535	4090	4090	4090	4090	0
99	20241016	184200	868990535	4090	4090	4090	4090	0
100	20241016	184100	868990535	4090	4090	4090	4090	0
101	20241016	184000	868990535	4090	4090	4090	4090	0
102	20241016	183900	868990535	4090	4090	4090	4090	0
103	20241016	183800	868990535	4090	4090	4090	4090	0
104	20241016	183700	868990535	4090	4090	4090	4090	0
105	20241016	183600	868990535	4090	4090	4090	4090	0
106	20241016	183500	868990535	4090	4090	4090	4090	0
107	20241016	183400	868990535	4090	4090	4090	4090	0
108	20241016	183300	868990535	4090	4090	4090	4090	0
109	20241016	183200	868990535	4090	4090	4090	4090	0
110	20241016	183100	868990535	4090	4090	4090	4090	0
111	20241016	183000	868990535	4090	4090	4090	4090	0
112	20241016	182900	868990535	4090	4090	4090	4090	0
113	20241016	182800	868990535	4090	4090	4090	4090	0
114	20241016	182700	868990535	4090	4090	4090	4090	0
115	20241016	182600	868990535	4090	4090	4090	4090	0
116	20241016	182500	868990535	4090	4090	4090	4090	0
117	20241016	182400	868990535	4090	4090	4090	4090	0
118	20241016	182300	868990535	4090	4090	4090	4090	0
119	20241016	182200	868990535	4090	4090	4090	4090	0
120	20241016	182100	868990535	4090	4090	4090	4090	0
121	20241016	182000	868990535	4090	4090	4090	4090	0
122	20241016	181900	868990535	4090	4090	4090	4090	3703
123	20241016	181800	868990535	4090	4090	4090	4090	0
124	20241016	181700	868990535	4090	4090	4090	4090	0
125	20241016	181600	868990535	4090	4090	4090	4090	0
126	20241016	181500	868990535	4090	4090	4090	4090	0
127	20241016	181400	868990535	4090	4090	4090	4090	0
128	20241016	181300	868990535	4090	4090	4090	4090	0
129	20241016	181200	868990535	4090	4090	4090	4090	0
130	20241016	181100	868990535	4090	4090	4090	4090	0
131	20241016	181000	868990535	4090	4090	4090	4090	0
132	20241016	180900	868990535	4090	4090	4090	4090	0
133	20241016	180800	868990535	4090	4090	4090	4090	0
134	20241016	180700	868990535	4090	4090	4090	4090	0
135	20241016	180600	868990535	4090	4090	4090	4090	0
136	20241016	180500	868990535	4090	4090	4090	4090	0
137	20241016	180400	868990535	4090	4090	4090	4090	0
138	20241016	180300	868990535	4090	4090	4090	4090	0
139	20241016	180200	868990535	4090	4090	4090	4090	0
140	20241016	180100	868990535	4090	4090	4090	4090	0
141	20241016	180000	868990535	4090	4090	4090	4090	0
142	20241016	175900	868990535	4090	4090	4090	4090	0
143	20241016	175800	868990535	4090	4090	4090	4090	0
144	20241016	175700	868990535	4090	4090	4090	4090	0
145	20241016	175600	868990535	4090	4090	4090	4090	0
146	20241016	175500	868990535	4090	4090	4090	4090	0
147	20241016	175400	868990535	4090	4090	4090	4090	0
148	20241016	175300	868990535	4090	4090	4090	4090	0
149	20241016	175200	868990535	4090	4090	4090	4090	0
150	20241016	175100	868990535	4090	4090	4090	4090	0
151	20241016	175000	868990535	4090	4090	4090	4090	0
152	20241016	174900	868990535	4090	4090	4090	4090	3703
153	20241016	174800	868990535	4090	4090	4090	4090	0
154	20241016	174700	868990535	4090	4090	4090	4090	0
155	20241016	174600	868990535	4090	4090	4090	4090	0
156	20241016	174500	868990535	4090	4090	4090	4090	0
157	20241016	174400	868990535	4090	4090	4090	4090	0
158	20241016	174300	868990535	4090	4090	4090	4090	0
159	20241016	174200	868990535	4090	4090	4090	4090	0
160	20241016	174100	868990535	4090	4090	4090	4090	0
161	20241016	174000	868990535	4090	4090	4090	4090	0
162	20241016	173900	868990535	4090	4090	4090	4090	0
163	20241016	173800	868990535	4090	4090	4090	4090	0
164	20241016	173700	868990535	4090	4090	4090	4090	0
165	20241016	173600	868990535	4090	4090	4090	4090	0
166	20241016	173500	868990535	4090	4090	4090	4090	0
167	20241016	173400	868990535	4090	4090	4090	4090	0
168	20241016	173300	868990535	4090	4090	4090	4090	0
169	20241016	173200	868990535	4090	4090	4090	4090	0
170	20241016	173100	868990535	4090	4090	4090	4090	0
171	20241016	173000	868990535	4090	4090	4090	4090	0
172	20241016	172900	868990535	4090	4090	4090	4090	0
173	20241016	172800	868990535	4090	4090	4090	4090	0
174	20241016	172700	868990535	4090	4090	4090	4090	0
175	20241016	172600	868990535	4090	4090	4090	4090	0
176	20241016	172500	868990535	4090	4090	4090	4090	0
177	20241016	172400	868990535	4090	4090	4090	4090	0
178	20241016	172300	868990535	4090	4090	4090	4090	0
179	20241016	172200	868990535	4090	4090	4090	4090	0
180	20241016	172100	868990535	4090	4090	4090	4090	0
181	20241016	172000	868990535	4090	4090	4090	4090	0
182	20241016	171900	868990535	4090	4090	4090	4090	3703
183	20241016	171800	868990535	4090	4090	4090	4090	0
184	20241016	171700	868990535	4090	4090	4090	4090	0
185	20241016	171600	868990535	4090	4090	4090	4090	0
186	20241016	171500	868990535	4090	4090	4090	4090	0
187	20241016	171400	868990535	4090	4090	4090	4090	0
188	20241016	171300	868990535	4090	4090	4090	4090	0
189	20241016	171200	868990535	4090	4090	4090	4090	0
190	20241016	171100	868990535	4090	4090	4090	4090	0
191	20241016	171000	868990535	4090	4090	4090	4090	0
192	20241016	170900	868990535	4090	4090	4090	4090	0
193	20241016	170800	868990535	4090	4090	4090	4090	0
194	20241016	170700	868990535	4090	4090	4090	4090	0
195	20241016	170600	868990535	4090	4090	4090	4090	0
196	20241016	170500	868990535	4090	4090	4090	4090	0
197	20241016	170400	868990535	4090	4090	4090	4090	0
198	20241016	170300	868990535	4090	4090	4090	4090	0
199	20241016	170200	868990535	4090	4090	4090	4090	0
200	20241016	170100	868990535	4090	4090	4090	4090	0
201	20241016	170000	868990535	4090	4090	4090	4090	0
202	20241016	165900	868990535	4090	4090	4090	4090	0
203	20241016	165800	868990535	4090	4090	4090	4090	0
204	20241016	165700	868990535	4090	4090	4090	4090	0
205	20241016	165600	868990535	4090	4090	4090	4090	0
206	20241016	165500	868990535	4090	4090	4090	4090	0
207	20241016	165400	868990535	4090	4090	4090	4090	0
208	20241016	165300	868990535	4090	4090	4090	4090	0
209	20241016	165200	868990535	4090	4090	4090	4090	0
210	20241016	165100	868990535	4090	4090	4090	4090	0
211	20241016	165000	868990535	4090	4090	4090	4090	0
212	20241016	164900	868990535	4090	4090	4090	4090	3703
213	20241016	164800	868990535	4090	4090	4090	4090	0
214	20241016	164700	868990535	4090	4090	4090	4090	0
215	20241016	164600	868990535	4090	4090	4090	4090	0
216	20241016	164500	868990535	4090	4090	4090	4090	0
217	20241016	164400	868990535	4090	4090	4090	4090	0
218	20241016	164300	868990535	4090	4090	4090	4090	0
219	20241016	164200	868990535	4090	4090	4090	4090	0
220	20241016	164100	868990535	4090	4090	4090	4090	0
221	20241016	164000	868990535	4090	4090	4090	4090	0
222	20241016	163900	868990535	4090	4090	4090	4090	0
223	20241016	163800	868990535	4090	4090	4090	4090	0
224	20241016	163700	868990535	4090	4090	4090	4090	0
225	20241016	163600	868990535	4090	4090	4090	4090	0
226	20241016	163500	868990535	4090	4090	4090	4090	0
227	20241016	163400	868990535	4090	4090	4090	4090	0
228	20241016	163300	868990535	4090	4090	4090	4090	0
229	20241016	163200	868990535	4090	4090	4090	4090	0
230	20241016	163100	868990535	4090	4090	4090	4090	0
231	20241016	163000	868990535	4090	4090	4090	4090	0
232	20241016	162900	868990535	4090	4090	4090	4090	0
233	20241016	162800	868990535	4090	4090	4090	4090	0
234	20241016	162700	868990535	4090	4090	4090	4090	0
235	20241016	162600	868990535	4090	4090	4090	4090	0
236	20241016	162500	868990535	4090	4090	4090	4090	0
237	20241016	162400	868990535	4090	4090	4090	4090	0
238	20241016	162300	868990535	4090	4090	4090	4090	0
239	20241016	162200	868990535	4090	4090	4090	4090	0
240	20241016	162100	868990535	4090	4090	4090	4090	0
241	20241016	162000	868990535	4090	4090	4090	4090	0
242	20241016	161900	868990535	4090	4090	4090	4090	3703
243	20241016	161800	868990535	4090	4090	4090	4090	0
244	20241016	161700	868990535	4090	4090	4090	4090	0
245	20241016	161600	868990535	4090	4090	4090	4090	0
246	20241016	161500	868990535	4090	4090	4090	4090	0
247	20241016	161400	868990535	4090	4090	4090	4090	0
248	20241016	161300	868990535	4090	4090	4090	4090	0
249	20241016	161200	868990535	4090	4090	4090	4090	0
250	20241016	161100	868990535	4090	4090	4090	4090	0
251	20241016	161000	868990535	4090	4090	4090	4090	0
252	20241016	160900	868990535	4090	4090	4090	4090	0
253	20241016	160800	868990535	4090	4090	4090	4090	0
254	20241016	160700	868990535	4090	4090	4090	4090	0
255	20241016	160600	868990535	4090	4090	4090	4090	0
256	20241016	160500	868990535	4090	4090	4090	4090	0
257	20241016	160400	868990535	4090	4090	4090	4090	0
258	20241016	160300	868990535	4090	4090	4090	4090	0
259	20241016	160200	868990535	4090	4090	4090	4090	0
260	20241016	160100	868990535	4090	4090	4090	4090	0
261	20241016	160000	868990535	4090	4090	4090	4090	0
262	20241016	155900	868990535	4090	4090	4090	4090	0
263	20241016	155800	868990535	4090	4090	4090	4090	0
264	20241016	155700	868990535	4090	4090	4090	4090	0
265	20241016	155600	868990535	4090	4090	4090	4090	0
266	20241016	155500	868990535	4090	4090	4090	4090	0
267	20241016	155400	868990535	4090	4090	4090	4090	0
268	20241016	155300	868990535	4090	4090	4090	4090	0
269	20241016	155200	868990535	4090	4090	4090	4090	0
270	20241016	155100	868990535	4090	4090	4090	4090	0
271	20241016	155000	868990535	4090	4090	4090	4090	0
272	20241016	154900	868990535	4090	4090	4090	4090	3703
273	20241016	154800	868990535	4090	4090	4090	4090	0
274	20241016	154700	868990535	4090	4090	4090	4090	0
275	20241016	154600	868990535	4090	4090	4090	4090	0
276	20241016	154500	868990535	4090	4090	4090	4090	0
277	20241016	154400	868990535	4090	4090	4090	4090	0
278	20241016	154300	868990535	4090	4090	4090	4090	0
279	20241016	154200	868990535	4090	4090	4090	4090	0
280	20241016	154100	868990535	4090	4090	4090	4090	0
281	20241016	154000	868990535	4090	4090	4090	4090	0
282	20241016	153900	868990535	4090	4090	4090	4090	0
283	20241016	153800	868990535	4090	4090	4090	4090	0
284	20241016	153700	868990535	4090	4090	4090	4090	0
285	20241016	153600	868990535	4090	4090	4090	4090	0
286	20241016	153500	868990535	4090	4090	4090	4090	0
287	20241016	153400	868990535	4090	4090	4090	4090	0
288	20241016	153300	868990535	4090	4090	4090	4090	0
289	20241016	153200	868990535	4090	4090	4090	4090	0
290	20241016	153100	868990535	4090	4090	4090	4090	0
291	20241016	153000	868990535	4090	4090	4090	4090	3703
292	20241016	152900	853845265	4115	4115	4115	4115	0
293	20241016	152800	853845265	4115	4115	4115	4115	0
294	20241016	152700	853845265	4115	4115	4115	4115	0
295	20241016	152600	853845265	4115	4115	4115	4115	0
296	20241016	152500	853845265	4115	4115	4115	4115	0
297	20241016	152400	853845265	4115	4115	4115	4115	0
298	20241016	152300	853845265	4115	4115	4115	4115	0
299	20241016	152200	853845265	4115	4115	4115	4115	0
300	20241016	152100	853845265	4115	4115	4115	4115	0
301	20241016	152000	853845265	4115	4115	4115	4115	0
302	20241016	151900	853845265	4115	4100	4120	4085	1231
303	20241016	151800	848794710	4090	4095	4095	4090	110
304	20241016	151700	848344765	4095	4095	4095	4095	0
305	20241016	151600	848344765	4095	4100	4100	4095	204
306	20241016	151500	847509370	4100	4100	4100	4100	4
307	20241016	151400	847492970	4100	4100	4100	4100	16
308	20241016	151300	847427370	4100	4100	4100	4100	3
309	20241016	151200	847415070	4100	4100	4100	4095	19
310	20241016	151100	847337180	4100	4090	4100	4090	1212
311	20241016	151000	842379660	4090	4090	4090	4090	7
312	20241016	150900	842351030	4090	4090	4090	4090	12
313	20241016	150800	842301950	4085	4090	4090	4080	1012
314	20241016	150700	838172880	4085	4090	4090	4085	205
315	20241016	150600	837335400	4090	4090	4090	4090	11
316	20241016	150500	837290410	4090	4090	4090	4085	22
317	20241016	150400	837200480	4090	4090	4090	4090	17
318	20241016	150300	837130950	4090	4085	4090	4080	1079
319	20241016	150200	832728560	4080	4100	4100	4080	3690
320	20241016	150100	817659425	4100	4100	4100	4100	11
321	20241016	150000	817614325	4100	4100	4100	4100	16
322	20241016	145900	817548725	4100	4100	4100	4095	641
323	20241016	145800	814923775	4100	4095	4100	4095	315
324	20241016	145700	813632290	4100	4105	4105	4100	1016
325	20241016	145600	809466650	4105	4100	4105	4100	12
326	20241016	145500	809417430	4100	4110	4110	4095	3008
327	20241016	145400	797094235	4110	4110	4110	4110	17
328	20241016	145300	797024365	4105	4100	4105	4100	1995
329	20241016	145200	788844845	4100	4115	4115	4100	3017
330	20241016	145100	776468485	4115	4115	4115	4115	7
331	20241016	145000	776439680	4115	4115	4115	4115	15
332	20241016	144900	776377955	4110	4110	4110	4110	12
333	20241016	144800	776328635	4110	4110	4110	4110	11
334	20241016	144700	776283425	4110	4110	4110	4110	13
335	20241016	144600	776229995	4110	4120	4120	4105	1432
336	20241016	144500	770346430	4120	4120	4120	4120	12
337	20241016	144400	770296990	4120	4120	4120	4120	15
338	20241016	144300	770235190	4120	4115	4120	4115	20
339	20241016	144200	770152870	4115	4115	4115	4115	1027
340	20241016	144100	765926765	4115	4115	4115	4115	24
341	20241016	144000	765828005	4120	4120	4120	4120	23
342	20241016	143900	765733245	4120	4120	4120	4120	27
343	20241016	143800	765622005	4115	4115	4115	4115	19
344	20241016	143700	765543820	4115	4115	4115	4115	19
345	20241016	143600	765465635	4110	4120	4120	4105	1015
346	20241016	143500	761295055	4120	4115	4120	4110	3545
347	20241016	143400	746713080	4110	4115	4115	4110	39
348	20241016	143300	746552715	4115	4120	4120	4115	520
349	20241016	143200	744412895	4115	4120	4120	4105	1394
350	20241016	143100	738681270	4120	4120	4125	4120	1322
351	20241016	143000	733234430	4120	4120	4120	4120	19
352	20241016	142900	733156150	4120	4120	4120	4115	16
353	20241016	142800	733090235	4120	4120	4120	4120	625
354	20241016	142700	730515235	4120	4120	4120	4120	1015
355	20241016	142600	726333435	4120	4120	4120	4120	20
356	20241016	142500	726251035	4120	4110	4120	4110	1077
357	20241016	142400	721820140	4110	4110	4110	4110	10
358	20241016	142300	721779040	4105	4115	4115	4105	239
359	20241016	142200	720796555	4115	4115	4115	4115	99
360	20241016	142100	720389170	4115	4115	4115	4115	1054
361	20241016	142000	716051960	4115	4100	4115	4100	1358
362	20241016	141900	710476165	4095	4095	4095	4095	2208
363	20241016	141800	701434405	4095	4095	4095	4095	2792
364	20241016	141700	690001165	4105	4105	4105	4105	0
365	20241016	141600	690001165	4105	4105	4105	4105	0
366	20241016	141500	690001165	4105	4105	4105	4105	25
367	20241016	141400	689898540	4095	4095	4095	4095	0
368	20241016	141300	689898540	4095	4095	4095	4095	0
369	20241016	141200	689898540	4095	4085	4095	4085	261
370	20241016	141100	688829835	4105	4105	4105	4105	0
371	20241016	141000	688829835	4105	4085	4105	4085	1703
372	20241016	140900	681864555	4075	4080	4080	4075	6198
373	20241016	140800	656592700	4080	4080	4080	4080	0
374	20241016	140700	656592700	4080	4075	4080	4075	2174
375	20241016	140600	647722785	4075	4070	4080	4070	181
376	20241016	140500	646985705	4070	4070	4070	4070	0
377	20241016	140400	646985705	4070	4070	4070	4070	1146
378	20241016	140300	642321485	4070	4070	4070	4070	0
379	20241016	140200	642321485	4070	4070	4070	4070	0
380	20241016	140100	642321485	4070	4070	4070	4070	0
381	20241016	140000	642321485	4070	4070	4070	4070	0
382	20241016	135900	642321485	4070	4065	4070	4065	1002
383	20241016	135800	638243350	4060	4060	4060	4060	975
384	20241016	135700	634284850	4060	4060	4060	4060	164
385	20241016	135600	633619010	4060	4060	4065	4060	1904
386	20241016	135500	625888760	4050	4045	4065	4045	1089
387	20241016	135400	621483680	4050	4060	4060	4050	5959
388	20241016	135300	597339720	4050	4060	4060	4050	2501
389	20241016	135200	587200660	4055	4065	4065	4055	3275
390	20241016	135100	573905520	4060	4060	4060	4060	2500
391	20241016	135000	563755520	4060	4075	4075	4060	7500
392	20241016	134900	533267745	4075	4075	4075	4075	893
393	20241016	134800	529628770	4075	4070	4075	4070	1001
394	20241016	134700	525549700	4070	4070	4075	4070	204
395	20241016	134600	524719415	4065	4075	4075	4065	1330
396	20241016	134500	519304860	4075	4075	4075	4075	104
397	20241016	134400	518881060	4070	4065	4070	4065	482
398	20241016	134300	516919370	4080	4075	4080	4050	15379
399	20241016	134200	454491430	4080	4080	4080	4080	805
400	20241016	134100	451207030	4085	4080	4085	4080	51
401	20241016	134000	450998795	4085	4085	4085	4085	111
402	20241016	133900	450545360	4085	4085	4085	4085	0
403	20241016	133800	450545360	4085	4090	4090	4085	5307
404	20241016	133700	428850165	4095	4095	4095	4095	557
405	20241016	133600	426569250	4100	4110	4110	4095	10048
406	20241016	133500	385382660	4115	4115	4115	4115	0
407	20241016	133400	385382660	4115	4115	4115	4115	0
408	20241016	133300	385382660	4115	4115	4115	4115	0
409	20241016	133200	385382660	4115	4115	4115	4115	2382
410	20241016	133100	375580730	4115	4115	4115	4115	0
411	20241016	133000	375580730	4115	4115	4115	4115	0
412	20241016	132900	375580730	4115	4115	4115	4115	0
413	20241016	132800	375580730	4115	4115	4115	4115	19
414	20241016	132700	375502545	4115	4120	4120	4115	3501
415	20241016	132600	361080930	4120	4120	4120	4120	0
416	20241016	132500	361080930	4120	4120	4120	4120	0
417	20241016	132400	361080930	4120	4120	4120	4120	0
418	20241016	132300	361080930	4120	4120	4120	4120	11
419	20241016	132200	361035610	4125	4125	4125	4125	0
420	20241016	132100	361035610	4125	4125	4125	4125	0
421	20241016	132000	361035610	4125	4125	4125	4125	0
422	20241016	131900	361035610	4125	4115	4125	4115	9
423	20241016	131800	360998555	4125	4125	4125	4125	0
424	20241016	131700	360998555	4125	4120	4125	4120	300
425	20241016	131600	359762310	4120	4130	4130	4120	1660
426	20241016	131500	352921845	4135	4135	4135	4135	0
427	20241016	131400	352921845	4135	4135	4135	4135	0
428	20241016	131300	352921845	4135	4135	4135	4135	0
429	20241016	131200	352921845	4135	4135	4135	4135	0
430	20241016	131100	352921845	4135	4135	4135	4135	0
431	20241016	131000	352921845	4135	4135	4135	4135	0
432	20241016	130900	352921845	4135	4135	4135	4135	0
433	20241016	130800	352921845	4135	4135	4135	4135	0
434	20241016	130700	352921845	4135	4135	4135	4135	11
435	20241016	130600	352876360	4135	4135	4135	4135	8
436	20241016	130500	352843280	4135	4135	4135	4135	11
437	20241016	130400	352797795	4135	4135	4135	4135	11
438	20241016	130300	352752310	4135	4135	4135	4130	12
439	20241016	130200	352702715	4130	4135	4135	4130	7
440	20241016	130100	352673785	4135	4135	4135	4135	7
441	20241016	130000	352644840	4135	4135	4135	4135	11
442	20241016	125900	352599355	4135	4135	4135	4135	8
443	20241016	125800	352566275	4135	4135	4135	4135	11
444	20241016	125700	352520790	4135	4135	4135	4135	8
445	20241016	125600	352487710	4135	4135	4135	4135	11
446	20241016	125500	352442225	4135	4135	4135	4135	11
447	20241016	125400	352396740	4135	4135	4135	4135	7
448	20241016	125300	352367795	4135	4135	4135	4130	12
449	20241016	125200	352318180	4130	4135	4135	4130	7
450	20241016	125100	352289250	4135	4135	4135	4135	11
451	20241016	125000	352243765	4135	4135	4135	4135	7
452	20241016	124900	352214820	4135	4135	4135	4130	17
453	20241016	124800	352144555	4135	4135	4135	4135	11
454	20241016	124700	352099070	4130	4130	4135	4120	1009
455	20241016	124600	347940855	4130	4145	4145	4130	1314
456	20241016	124500	342512660	4130	4130	4130	4130	84
457	20241016	124400	342165740	4130	4130	4130	4130	14
458	20241016	124300	342107920	4130	4130	4130	4130	8
459	20241016	124200	342074880	4130	4130	4130	4130	12
460	20241016	124100	342025320	4130	4130	4130	4130	3
461	20241016	124000	342012930	4125	4130	4130	4125	12
462	20241016	123900	341963410	4130	4125	4130	4125	773
463	20241016	123800	338774765	4125	4120	4125	4120	11
464	20241016	123700	338729405	4120	4120	4120	4120	12
465	20241016	123600	338679965	4120	4115	4120	4105	4177
466	20241016	123500	321500015	4115	4115	4115	4115	15
467	20241016	123400	321438290	4115	4115	4115	4105	1540
468	20241016	123300	315111350	4115	4120	4120	4115	251
469	20241016	123200	314078450	4120	4120	4120	4120	7
470	20241016	123100	314049610	4120	4120	4120	4120	11
471	20241016	123000	314004290	4120	4120	4120	4120	8
472	20241016	122900	313971330	4120	4120	4120	4120	11
473	20241016	122800	313926010	4120	4120	4120	4120	7
474	20241016	122700	313897170	4120	4120	4120	4120	11
475	20241016	122600	313851850	4120	4120	4120	4120	11
476	20241016	122500	313806530	4120	4120	4120	4120	7
477	20241016	122400	313777690	4120	4120	4120	4120	11
478	20241016	122300	313732370	4120	4120	4120	4120	8
479	20241016	122200	313699410	4120	4120	4120	4120	12
480	20241016	122100	313649970	4115	4120	4120	4115	12
481	20241016	122000	313600570	4120	4120	4120	4120	11
482	20241016	121900	313555250	4120	4120	4120	4120	7
483	20241016	121800	313526410	4120	4120	4120	4120	11
484	20241016	121700	313481090	4120	4120	4120	4120	11
485	20241016	121600	313435770	4120	4120	4120	4120	12
486	20241016	121500	313386330	4120	4115	4120	4115	7
487	20241016	121400	313357510	4115	4115	4115	4115	13
488	20241016	121300	313304015	4115	4110	4115	4110	8
489	20241016	121200	313271115	4105	4110	4115	4100	1008
490	20241016	121100	309136630	4115	4110	4115	4110	1944
491	20241016	121000	301146770	4110	4110	4110	4105	313
492	20241016	120900	299861670	4110	4110	4110	4110	610
493	20241016	120800	297354570	4110	4110	4110	4110	10
494	20241016	120700	297313470	4110	4110	4110	4110	0
495	20241016	120600	297313470	4110	4110	4110	4110	10
496	20241016	120500	297272370	4110	4110	4110	4110	510
497	20241016	120400	295176270	4110	4110	4110	4105	892
498	20241016	120300	291510220	4110	4115	4115	4110	547
499	20241016	120200	289262000	4110	4130	4130	4110	9021
500	20241016	120100	252129170	4130	4130	4130	4130	10
501	20241016	120000	252087870	4130	4135	4135	4130	297
502	20241016	115900	250860610	4135	4135	4135	4135	20
503	20241016	115800	250777910	4135	4135	4135	4135	10
504	20241016	115700	250736560	4135	4135	4135	4135	10
505	20241016	115600	250695210	4130	4130	4130	4130	0
506	20241016	115500	250695210	4130	4130	4130	4130	20
507	20241016	115400	250612610	4130	4130	4130	4130	18
508	20241016	115300	250538270	4130	4130	4130	4130	10
509	20241016	115200	250496970	4130	4130	4130	4130	10
510	20241016	115100	250455670	4130	4130	4130	4130	0
511	20241016	115000	250455670	4130	4130	4130	4130	10
512	20241016	114900	250414370	4130	4130	4130	4130	10
513	20241016	114800	250373070	4130	4130	4130	4130	10
514	20241016	114700	250331770	4130	4130	4130	4130	10
515	20241016	114600	250290470	4130	4130	4130	4130	20
516	20241016	114500	250207870	4130	4130	4130	4130	10
517	20241016	114400	250166570	4130	4130	4130	4130	10
518	20241016	114300	250125270	4125	4125	4125	4125	0
519	20241016	114200	250125270	4125	4120	4175	4120	1065
520	20241016	114100	245728975	4125	4125	4125	4125	0
521	20241016	114000	245728975	4125	4125	4125	4125	0
522	20241016	113900	245728975	4125	4125	4125	4125	0
523	20241016	113800	245728975	4125	4125	4125	4125	0
524	20241016	113700	245728975	4125	4125	4125	4125	0
525	20241016	113600	245728975	4125	4125	4125	4125	0
526	20241016	113500	245728975	4125	4125	4125	4125	0
527	20241016	113400	245728975	4125	4125	4125	4125	325
528	20241016	113300	244388350	4125	4125	4125	4125	0
529	20241016	113200	244388350	4125	4125	4125	4125	10
530	20241016	113100	244347100	4120	4120	4120	4120	0
531	20241016	113000	244347100	4120	4120	4120	4120	0
532	20241016	112900	244347100	4120	4120	4120	4120	313
533	20241016	112800	243057540	4110	4110	4110	4110	504
534	20241016	112700	240986100	4120	4120	4120	4120	0
535	20241016	112600	240986100	4120	4120	4120	4120	0
536	20241016	112500	240986100	4120	4120	4120	4110	7981
537	20241016	112400	208119290	4120	4120	4120	4120	1338
538	20241016	112300	202606730	4125	4125	4125	4125	585
539	20241016	112200	200193605	4125	4130	4130	4125	482
540	20241016	112100	198205345	4135	4135	4135	4135	1
541	20241016	112000	198201210	4125	4125	4125	4125	0
542	20241016	111900	198201210	4125	4125	4125	4125	0
543	20241016	111800	198201210	4125	4125	4125	4125	0
544	20241016	111700	198201210	4125	4125	4125	4125	0
545	20241016	111600	198201210	4125	4125	4125	4125	0
546	20241016	111500	198201210	4125	4125	4125	4125	38
547	20241016	111400	198044460	4125	4130	4130	4125	11
548	20241016	111300	197999080	4125	4125	4125	4125	0
549	20241016	111200	197999080	4125	4125	4125	4125	0
550	20241016	111100	197999080	4125	4125	4125	4125	0
551	20241016	111000	197999080	4125	4125	4125	4125	805
552	20241016	110900	194678455	4135	4135	4135	4135	0
553	20241016	110800	194678455	4135	4135	4135	4135	0
554	20241016	110700	194678455	4135	4135	4135	4135	0
555	20241016	110600	194678455	4135	4135	4135	4135	5
556	20241016	110500	194657780	4130	4130	4130	4130	0
557	20241016	110400	194657780	4130	4130	4130	4130	0
558	20241016	110300	194657780	4130	4130	4130	4130	0
559	20241016	110200	194657780	4130	4130	4130	4130	0
560	20241016	110100	194657780	4130	4130	4130	4130	0
561	20241016	110000	194657780	4130	4130	4130	4125	1579
562	20241016	105900	188142910	4140	4140	4140	4140	0
563	20241016	105800	188142910	4140	4140	4140	4140	0
564	20241016	105700	188142910	4140	4135	4140	4135	839
565	20241016	105600	184673240	4135	4135	4135	4135	0
566	20241016	105500	184673240	4135	4135	4135	4135	0
567	20241016	105400	184673240	4135	4135	4135	4135	0
568	20241016	105300	184673240	4135	4135	4135	4135	0
569	20241016	105200	184673240	4135	4135	4135	4135	0
570	20241016	105100	184673240	4135	4135	4135	4135	0
571	20241016	105000	184673240	4135	4135	4135	4135	0
572	20241016	104900	184673240	4135	4135	4135	4135	0
573	20241016	104800	184673240	4135	4135	4135	4135	0
574	20241016	104700	184673240	4135	4135	4135	4135	281
575	20241016	104600	183511305	4130	4130	4130	4130	0
576	20241016	104500	183511305	4130	4130	4130	4130	6
577	20241016	104400	183486525	4135	4145	4145	4135	480
578	20241016	104300	181499455	4155	4150	4175	4150	4323
579	20241016	104200	163556015	4150	4150	4150	4150	1154
580	20241016	104100	158766915	4140	4140	4140	4140	756
581	20241016	104000	155637075	4130	4130	4130	4130	0
582	20241016	103900	155637075	4130	4130	4130	4130	0
583	20241016	103800	155637075	4130	4130	4130	4130	0
584	20241016	103700	155637075	4130	4130	4130	4130	49
585	20241016	103600	155434705	4130	4130	4130	4130	0
586	20241016	103500	155434705	4130	4130	4130	4130	0
587	20241016	103400	155434705	4130	4130	4130	4130	32
588	20241016	103300	155302545	4130	4130	4130	4130	0
589	20241016	103200	155302545	4130	4130	4130	4130	69
590	20241016	103100	155017575	4125	4125	4125	4125	0
591	20241016	103000	155017575	4125	4125	4125	4125	0
592	20241016	102900	155017575	4125	4125	4125	4125	0
593	20241016	102800	155017575	4125	4125	4125	4125	1837
594	20241016	102700	147439950	4135	4135	4135	4135	0
595	20241016	102600	147439950	4135	4135	4135	4135	0
596	20241016	102500	147439950	4135	4135	4135	4135	0
597	20241016	102400	147439950	4135	4135	4135	4135	0
598	20241016	102300	147439950	4135	4135	4135	4135	0
599	20241016	102200	147439950	4135	4135	4135	4135	0
600	20241016	102100	147439950	4135	4135	4135	4135	0
601	20241016	102000	147439950	4135	4135	4135	4135	100
602	20241016	101900	147026450	4135	4135	4135	4135	219
603	20241016	101800	146120885	4130	4130	4130	4130	0
604	20241016	101700	146120885	4130	4130	4130	4130	0
605	20241016	101600	146120885	4130	4130	4130	4130	0
606	20241016	101500	146120885	4130	4130	4130	4130	296
607	20241016	101400	144898405	4130	4130	4130	4130	0
608	20241016	101300	144898405	4130	4135	4135	4130	403
609	20241016	101200	143233500	4140	4135	4140	4135	25
610	20241016	101100	143130120	4135	4135	4135	4135	0
611	20241016	101000	143130120	4135	4135	4135	4135	0
612	20241016	100900	143130120	4135	4135	4135	4135	0
613	20241016	100800	143130120	4135	4135	4135	4135	0
614	20241016	100700	143130120	4135	4135	4135	4135	0
615	20241016	100600	143130120	4135	4135	4135	4135	0
616	20241016	100500	143130120	4135	4135	4135	4135	32
617	20241016	100400	142997800	4130	4130	4130	4130	36
618	20241016	100300	142849120	4130	4130	4130	4130	10
619	20241016	100200	142807820	4130	4130	4130	4130	4
620	20241016	100100	142791300	4125	4125	4125	4125	1244
621	20241016	100000	137659800	4125	4125	4125	4125	0
622	20241016	095900	137659800	4125	4125	4125	4125	0
623	20241016	095800	137659800	4125	4125	4125	4125	0
624	20241016	095700	137659800	4125	4125	4125	4125	0
625	20241016	095600	137659800	4125	4125	4125	4125	0
626	20241016	095500	137659800	4125	4125	4125	4125	0
627	20241016	095400	137659800	4125	4125	4125	4125	0
628	20241016	095300	137659800	4125	4125	4125	4125	0
629	20241016	095200	137659800	4125	4130	4130	4125	541
630	20241016	095100	135427050	4150	4150	4150	4150	0
631	20241016	095000	135427050	4150	4150	4150	4150	0
632	20241016	094900	135427050	4150	4150	4150	4150	0
633	20241016	094800	135427050	4150	4150	4150	4150	0
634	20241016	094700	135427050	4150	4150	4150	4150	0
635	20241016	094600	135427050	4150	4150	4150	4150	0
636	20241016	094500	135427050	4150	4150	4150	4150	0
637	20241016	094400	135427050	4150	4150	4150	4150	0
638	20241016	094300	135427050	4150	4140	4150	4140	20
639	20241016	094200	135344070	4150	4150	4150	4150	0
640	20241016	094100	135344070	4150	4135	4150	4135	200
641	20241016	094000	134516710	4130	4130	4130	4130	23
642	20241016	093900	134421720	4135	4135	4135	4135	0
643	20241016	093800	134421720	4135	4135	4135	4135	11
644	20241016	093700	134376235	4145	4130	4145	4130	810
645	20241016	093600	131030800	4130	4135	4135	4130	6800
646	20241016	093500	102912810	4140	4140	4140	4140	1672
647	20241016	093400	95990730	4145	4150	4150	4145	147
648	20241016	093300	95380900	4150	4145	4150	4140	469
649	20241016	093200	93438890	4145	4145	4145	4145	91
650	20241016	093100	93061695	4145	4145	4145	4145	2
651	20241016	093000	93053405	4145	4145	4145	4145	0
652	20241016	092900	93053405	4145	4145	4145	4145	133
653	20241016	092800	92502120	4145	4150	4150	4145	450
654	20241016	092700	90636620	4155	4150	4155	4150	96
655	20241016	092600	90238205	4155	4160	4180	4145	585
656	20241016	092500	87812025	4155	4150	4155	4150	1561
657	20241016	092400	81333870	4155	4155	4155	4155	0
658	20241016	092300	81333870	4155	4175	4185	4155	2799
659	20241016	092200	69673315	4170	4170	4170	4170	255
660	20241016	092100	68609965	4165	4150	4165	4150	3183
661	20241016	092000	55386980	4150	4150	4150	4150	0
662	20241016	091900	55386980	4150	4135	4150	4135	1023
663	20241016	091800	51152080	4130	4120	4130	4120	131
664	20241016	091700	50611060	4120	4120	4120	4120	4855
665	20241016	091600	30608460	4110	4115	4115	4110	160
666	20241016	091500	29950615	4105	4105	4105	4105	0
667	20241016	091400	29950615	4105	4105	4105	4105	1
668	20241016	091300	29946510	4105	4105	4105	4105	299
669	20241016	091200	28719115	4105	4105	4105	4105	0
670	20241016	091100	28719115	4105	4105	4105	4105	7
671	20241016	091000	28690380	4115	4115	4115	4115	1923
672	20241016	090900	20777235	4115	4115	4115	4115	1
673	20241016	090800	20773120	4115	4115	4115	4115	14
674	20241016	090700	20715510	4120	4115	4120	4115	18
675	20241016	090600	20641370	4120	4115	4120	4115	1000
676	20241016	090500	16521680	4100	4100	4100	4095	869
677	20241016	090400	12960140	4100	4105	4105	4100	241
678	20241016	090300	11970845	4105	4100	4125	4100	243
679	20241016	090200	10972710	4130	4145	4145	4090	2159
680	20241016	090100	2128945	4145	4150	4150	4145	4
681	20241016	090000	2112350	4150	4150	4150	4150	509