KissMeData/129920/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202100	299512225	4145	4145	4145	4145	4584
3	20241017	202000	299512225	4145	4145	4145	4145	0
4	20241017	201900	299512225	4145	4145	4145	4145	0
5	20241017	201800	299512225	4145	4145	4145	4145	0
6	20241017	201700	299512225	4145	4145	4145	4145	0
7	20241017	201600	299512225	4145	4145	4145	4145	0
8	20241017	201500	299512225	4145	4145	4145	4145	0
9	20241017	201400	299512225	4145	4145	4145	4145	0
10	20241017	201300	299512225	4145	4145	4145	4145	0
11	20241017	201200	299512225	4145	4145	4145	4145	0
12	20241017	201100	299512225	4145	4145	4145	4145	0
13	20241017	201000	299512225	4145	4145	4145	4145	0
14	20241017	200900	299512225	4145	4145	4145	4145	0
15	20241017	200800	299512225	4145	4145	4145	4145	0
16	20241017	200700	299512225	4145	4145	4145	4145	0
17	20241017	200600	299512225	4145	4145	4145	4145	0
18	20241017	200500	299512225	4145	4145	4145	4145	0
19	20241017	200400	299512225	4145	4145	4145	4145	0
20	20241017	200300	299512225	4145	4145	4145	4145	0
21	20241017	200200	299512225	4145	4145	4145	4145	0
22	20241017	200100	299512225	4145	4145	4145	4145	0
23	20241017	200000	299512225	4145	4145	4145	4145	0
24	20241017	195900	299512225	4145	4145	4145	4145	0
25	20241017	195800	299512225	4145	4145	4145	4145	0
26	20241017	195700	299512225	4145	4145	4145	4145	0
27	20241017	195600	299512225	4145	4145	4145	4145	0
28	20241017	195500	299512225	4145	4145	4145	4145	0
29	20241017	195400	299512225	4145	4145	4145	4145	0
30	20241017	195300	299512225	4145	4145	4145	4145	0
31	20241017	195200	299512225	4145	4145	4145	4145	0
32	20241017	195100	299512225	4145	4145	4145	4145	4584
33	20241017	195000	299512225	4145	4145	4145	4145	0
34	20241017	194900	299512225	4145	4145	4145	4145	0
35	20241017	194800	299512225	4145	4145	4145	4145	0
36	20241017	194700	299512225	4145	4145	4145	4145	0
37	20241017	194600	299512225	4145	4145	4145	4145	0
38	20241017	194500	299512225	4145	4145	4145	4145	0
39	20241017	194400	299512225	4145	4145	4145	4145	0
40	20241017	194300	299512225	4145	4145	4145	4145	0
41	20241017	194200	299512225	4145	4145	4145	4145	0
42	20241017	194100	299512225	4145	4145	4145	4145	0
43	20241017	194000	299512225	4145	4145	4145	4145	0
44	20241017	193900	299512225	4145	4145	4145	4145	0
45	20241017	193800	299512225	4145	4145	4145	4145	0
46	20241017	193700	299512225	4145	4145	4145	4145	0
47	20241017	193600	299512225	4145	4145	4145	4145	0
48	20241017	193500	299512225	4145	4145	4145	4145	0
49	20241017	193400	299512225	4145	4145	4145	4145	0
50	20241017	193300	299512225	4145	4145	4145	4145	0
51	20241017	193200	299512225	4145	4145	4145	4145	0
52	20241017	193100	299512225	4145	4145	4145	4145	0
53	20241017	193000	299512225	4145	4145	4145	4145	0
54	20241017	192900	299512225	4145	4145	4145	4145	0
55	20241017	192800	299512225	4145	4145	4145	4145	0
56	20241017	192700	299512225	4145	4145	4145	4145	0
57	20241017	192600	299512225	4145	4145	4145	4145	0
58	20241017	192500	299512225	4145	4145	4145	4145	0
59	20241017	192400	299512225	4145	4145	4145	4145	0
60	20241017	192300	299512225	4145	4145	4145	4145	0
61	20241017	192200	299512225	4145	4145	4145	4145	0
62	20241017	192100	299512225	4145	4145	4145	4145	4584
63	20241017	192000	299512225	4145	4145	4145	4145	0
64	20241017	191900	299512225	4145	4145	4145	4145	0
65	20241017	191800	299512225	4145	4145	4145	4145	0
66	20241017	191700	299512225	4145	4145	4145	4145	0
67	20241017	191600	299512225	4145	4145	4145	4145	0
68	20241017	191500	299512225	4145	4145	4145	4145	0
69	20241017	191400	299512225	4145	4145	4145	4145	0
70	20241017	191300	299512225	4145	4145	4145	4145	0
71	20241017	191200	299512225	4145	4145	4145	4145	0
72	20241017	191100	299512225	4145	4145	4145	4145	0
73	20241017	191000	299512225	4145	4145	4145	4145	0
74	20241017	190900	299512225	4145	4145	4145	4145	0
75	20241017	190800	299512225	4145	4145	4145	4145	0
76	20241017	190700	299512225	4145	4145	4145	4145	0
77	20241017	190600	299512225	4145	4145	4145	4145	0
78	20241017	190500	299512225	4145	4145	4145	4145	0
79	20241017	190400	299512225	4145	4145	4145	4145	0
80	20241017	190300	299512225	4145	4145	4145	4145	0
81	20241017	190200	299512225	4145	4145	4145	4145	0
82	20241017	190100	299512225	4145	4145	4145	4145	0
83	20241017	190000	299512225	4145	4145	4145	4145	0
84	20241017	185900	299512225	4145	4145	4145	4145	0
85	20241017	185800	299512225	4145	4145	4145	4145	0
86	20241017	185700	299512225	4145	4145	4145	4145	0
87	20241017	185600	299512225	4145	4145	4145	4145	0
88	20241017	185500	299512225	4145	4145	4145	4145	0
89	20241017	185400	299512225	4145	4145	4145	4145	0
90	20241017	185300	299512225	4145	4145	4145	4145	0
91	20241017	185200	299512225	4145	4145	4145	4145	0
92	20241017	185100	299512225	4145	4145	4145	4145	4584
93	20241017	185000	299512225	4145	4145	4145	4145	0
94	20241017	184900	299512225	4145	4145	4145	4145	0
95	20241017	184800	299512225	4145	4145	4145	4145	0
96	20241017	184700	299512225	4145	4145	4145	4145	0
97	20241017	184600	299512225	4145	4145	4145	4145	0
98	20241017	184500	299512225	4145	4145	4145	4145	0
99	20241017	184400	299512225	4145	4145	4145	4145	0
100	20241017	184300	299512225	4145	4145	4145	4145	0
101	20241017	184200	299512225	4145	4145	4145	4145	0
102	20241017	184100	299512225	4145	4145	4145	4145	0
103	20241017	184000	299512225	4145	4145	4145	4145	0
104	20241017	183900	299512225	4145	4145	4145	4145	0
105	20241017	183800	299512225	4145	4145	4145	4145	0
106	20241017	183700	299512225	4145	4145	4145	4145	0
107	20241017	183600	299512225	4145	4145	4145	4145	0
108	20241017	183500	299512225	4145	4145	4145	4145	0
109	20241017	183400	299512225	4145	4145	4145	4145	0
110	20241017	183300	299512225	4145	4145	4145	4145	0
111	20241017	183200	299512225	4145	4145	4145	4145	0
112	20241017	183100	299512225	4145	4145	4145	4145	0
113	20241017	183000	299512225	4145	4145	4145	4145	0
114	20241017	182900	299512225	4145	4145	4145	4145	0
115	20241017	182800	299512225	4145	4145	4145	4145	0
116	20241017	182700	299512225	4145	4145	4145	4145	0
117	20241017	182600	299512225	4145	4145	4145	4145	0
118	20241017	182500	299512225	4145	4145	4145	4145	0
119	20241017	182400	299512225	4145	4145	4145	4145	0
120	20241017	182300	299512225	4145	4145	4145	4145	0
121	20241017	182200	299512225	4145	4145	4145	4145	0
122	20241017	182100	299512225	4145	4145	4145	4145	4584
123	20241017	182000	299512225	4145	4145	4145	4145	0
124	20241017	181900	299512225	4145	4145	4145	4145	0
125	20241017	181800	299512225	4145	4145	4145	4145	0
126	20241017	181700	299512225	4145	4145	4145	4145	0
127	20241017	181600	299512225	4145	4145	4145	4145	0
128	20241017	181500	299512225	4145	4145	4145	4145	0
129	20241017	181400	299512225	4145	4145	4145	4145	0
130	20241017	181300	299512225	4145	4145	4145	4145	0
131	20241017	181200	299512225	4145	4145	4145	4145	0
132	20241017	181100	299512225	4145	4145	4145	4145	0
133	20241017	181000	299512225	4145	4145	4145	4145	0
134	20241017	180900	299512225	4145	4145	4145	4145	0
135	20241017	180800	299512225	4145	4145	4145	4145	0
136	20241017	180700	299512225	4145	4145	4145	4145	0
137	20241017	180600	299512225	4145	4145	4145	4145	0
138	20241017	180500	299512225	4145	4145	4145	4145	0
139	20241017	180400	299512225	4145	4145	4145	4145	0
140	20241017	180300	299512225	4145	4145	4145	4145	0
141	20241017	180200	299512225	4145	4145	4145	4145	0
142	20241017	180100	299512225	4145	4145	4145	4145	0
143	20241017	180000	299512225	4145	4145	4145	4145	0
144	20241017	175900	299512225	4145	4145	4145	4145	0
145	20241017	175800	299512225	4145	4145	4145	4145	0
146	20241017	175700	299512225	4145	4145	4145	4145	0
147	20241017	175600	299512225	4145	4145	4145	4145	0
148	20241017	175500	299512225	4145	4145	4145	4145	0
149	20241017	175400	299512225	4145	4145	4145	4145	0
150	20241017	175300	299512225	4145	4145	4145	4145	0
151	20241017	175200	299512225	4145	4145	4145	4145	0
152	20241017	175100	299512225	4145	4145	4145	4145	4584
153	20241017	175000	299512225	4145	4145	4145	4145	0
154	20241017	174900	299512225	4145	4145	4145	4145	0
155	20241017	174800	299512225	4145	4145	4145	4145	0
156	20241017	174700	299512225	4145	4145	4145	4145	0
157	20241017	174600	299512225	4145	4145	4145	4145	0
158	20241017	174500	299512225	4145	4145	4145	4145	0
159	20241017	174400	299512225	4145	4145	4145	4145	0
160	20241017	174300	299512225	4145	4145	4145	4145	0
161	20241017	174200	299512225	4145	4145	4145	4145	0
162	20241017	174100	299512225	4145	4145	4145	4145	0
163	20241017	174000	299512225	4145	4145	4145	4145	0
164	20241017	173900	299512225	4145	4145	4145	4145	0
165	20241017	173800	299512225	4145	4145	4145	4145	0
166	20241017	173700	299512225	4145	4145	4145	4145	0
167	20241017	173600	299512225	4145	4145	4145	4145	0
168	20241017	173500	299512225	4145	4145	4145	4145	0
169	20241017	173400	299512225	4145	4145	4145	4145	0
170	20241017	173300	299512225	4145	4145	4145	4145	0
171	20241017	173200	299512225	4145	4145	4145	4145	0
172	20241017	173100	299512225	4145	4145	4145	4145	0
173	20241017	173000	299512225	4145	4145	4145	4145	0
174	20241017	172900	299512225	4145	4145	4145	4145	0
175	20241017	172800	299512225	4145	4145	4145	4145	0
176	20241017	172700	299512225	4145	4145	4145	4145	0
177	20241017	172600	299512225	4145	4145	4145	4145	0
178	20241017	172500	299512225	4145	4145	4145	4145	0
179	20241017	172400	299512225	4145	4145	4145	4145	0
180	20241017	172300	299512225	4145	4145	4145	4145	0
181	20241017	172200	299512225	4145	4145	4145	4145	0
182	20241017	172100	299512225	4145	4145	4145	4145	4584
183	20241017	172000	299512225	4145	4145	4145	4145	0
184	20241017	171900	299512225	4145	4145	4145	4145	0
185	20241017	171800	299512225	4145	4145	4145	4145	0
186	20241017	171700	299512225	4145	4145	4145	4145	0
187	20241017	171600	299512225	4145	4145	4145	4145	0
188	20241017	171500	299512225	4145	4145	4145	4145	0
189	20241017	171400	299512225	4145	4145	4145	4145	0
190	20241017	171300	299512225	4145	4145	4145	4145	0
191	20241017	171200	299512225	4145	4145	4145	4145	0
192	20241017	171100	299512225	4145	4145	4145	4145	0
193	20241017	171000	299512225	4145	4145	4145	4145	0
194	20241017	170900	299512225	4145	4145	4145	4145	0
195	20241017	170800	299512225	4145	4145	4145	4145	0
196	20241017	170700	299512225	4145	4145	4145	4145	0
197	20241017	170600	299512225	4145	4145	4145	4145	0
198	20241017	170500	299512225	4145	4145	4145	4145	0
199	20241017	170400	299512225	4145	4145	4145	4145	0
200	20241017	170300	299512225	4145	4145	4145	4145	0
201	20241017	170200	299512225	4145	4145	4145	4145	0
202	20241017	170100	299512225	4145	4145	4145	4145	0
203	20241017	170000	299512225	4145	4145	4145	4145	0
204	20241017	165900	299512225	4145	4145	4145	4145	0
205	20241017	165800	299512225	4145	4145	4145	4145	0
206	20241017	165700	299512225	4145	4145	4145	4145	0
207	20241017	165600	299512225	4145	4145	4145	4145	0
208	20241017	165500	299512225	4145	4145	4145	4145	0
209	20241017	165400	299512225	4145	4145	4145	4145	0
210	20241017	165300	299512225	4145	4145	4145	4145	0
211	20241017	165200	299512225	4145	4145	4145	4145	0
212	20241017	165100	299512225	4145	4145	4145	4145	4584
213	20241017	165000	299512225	4145	4145	4145	4145	0
214	20241017	164900	299512225	4145	4145	4145	4145	0
215	20241017	164800	299512225	4145	4145	4145	4145	0
216	20241017	164700	299512225	4145	4145	4145	4145	0
217	20241017	164600	299512225	4145	4145	4145	4145	0
218	20241017	164500	299512225	4145	4145	4145	4145	0
219	20241017	164400	299512225	4145	4145	4145	4145	0
220	20241017	164300	299512225	4145	4145	4145	4145	0
221	20241017	164200	299512225	4145	4145	4145	4145	0
222	20241017	164100	299512225	4145	4145	4145	4145	0
223	20241017	164000	299512225	4145	4145	4145	4145	0
224	20241017	163900	299512225	4145	4145	4145	4145	0
225	20241017	163800	299512225	4145	4145	4145	4145	0
226	20241017	163700	299512225	4145	4145	4145	4145	0
227	20241017	163600	299512225	4145	4145	4145	4145	0
228	20241017	163500	299512225	4145	4145	4145	4145	0
229	20241017	163400	299512225	4145	4145	4145	4145	0
230	20241017	163300	299512225	4145	4145	4145	4145	0
231	20241017	163200	299512225	4145	4145	4145	4145	0
232	20241017	163100	299512225	4145	4145	4145	4145	0
233	20241017	163000	299512225	4145	4145	4145	4145	0
234	20241017	162900	299512225	4145	4145	4145	4145	0
235	20241017	162800	299512225	4145	4145	4145	4145	0
236	20241017	162700	299512225	4145	4145	4145	4145	0
237	20241017	162600	299512225	4145	4145	4145	4145	0
238	20241017	162500	299512225	4145	4145	4145	4145	0
239	20241017	162400	299512225	4145	4145	4145	4145	0
240	20241017	162300	299512225	4145	4145	4145	4145	0
241	20241017	162200	299512225	4145	4145	4145	4145	0
242	20241017	162100	299512225	4145	4145	4145	4145	4584
243	20241017	162000	299512225	4145	4145	4145	4145	0
244	20241017	161900	299512225	4145	4145	4145	4145	0
245	20241017	161800	299512225	4145	4145	4145	4145	0
246	20241017	161700	299512225	4145	4145	4145	4145	0
247	20241017	161600	299512225	4145	4145	4145	4145	0
248	20241017	161500	299512225	4145	4145	4145	4145	0
249	20241017	161400	299512225	4145	4145	4145	4145	0
250	20241017	161300	299512225	4145	4145	4145	4145	0
251	20241017	161200	299512225	4145	4145	4145	4145	0
252	20241017	161100	299512225	4145	4145	4145	4145	0
253	20241017	161000	299512225	4145	4145	4145	4145	0
254	20241017	160900	299512225	4145	4145	4145	4145	0
255	20241017	160800	299512225	4145	4145	4145	4145	0
256	20241017	160700	299512225	4145	4145	4145	4145	0
257	20241017	160600	299512225	4145	4145	4145	4145	0
258	20241017	160500	299512225	4145	4145	4145	4145	0
259	20241017	160400	299512225	4145	4145	4145	4145	0
260	20241017	160300	299512225	4145	4145	4145	4145	0
261	20241017	160200	299512225	4145	4145	4145	4145	0
262	20241017	160100	299512225	4145	4145	4145	4145	0
263	20241017	160000	299512225	4145	4145	4145	4145	0
264	20241017	155900	299512225	4145	4145	4145	4145	0
265	20241017	155800	299512225	4145	4145	4145	4145	0
266	20241017	155700	299512225	4145	4145	4145	4145	0
267	20241017	155600	299512225	4145	4145	4145	4145	0
268	20241017	155500	299512225	4145	4145	4145	4145	0
269	20241017	155400	299512225	4145	4145	4145	4145	0
270	20241017	155300	299512225	4145	4145	4145	4145	0
271	20241017	155200	299512225	4145	4145	4145	4145	0
272	20241017	155100	299512225	4145	4145	4145	4145	4584
273	20241017	155000	299512225	4145	4145	4145	4145	0
274	20241017	154900	299512225	4145	4145	4145	4145	0
275	20241017	154800	299512225	4145	4145	4145	4145	0
276	20241017	154700	299512225	4145	4145	4145	4145	0
277	20241017	154600	299512225	4145	4145	4145	4145	0
278	20241017	154500	299512225	4145	4145	4145	4145	0
279	20241017	154400	299512225	4145	4145	4145	4145	0
280	20241017	154300	299512225	4145	4145	4145	4145	0
281	20241017	154200	299512225	4145	4145	4145	4145	0
282	20241017	154100	299512225	4145	4145	4145	4145	0
283	20241017	154000	299512225	4145	4145	4145	4145	0
284	20241017	153900	299512225	4145	4145	4145	4145	0
285	20241017	153800	299512225	4145	4145	4145	4145	0
286	20241017	153700	299512225	4145	4145	4145	4145	0
287	20241017	153600	299512225	4145	4145	4145	4145	0
288	20241017	153500	299512225	4145	4145	4145	4145	0
289	20241017	153400	299512225	4145	4145	4145	4145	0
290	20241017	153300	299512225	4145	4145	4145	4145	0
291	20241017	153200	299512225	4145	4145	4145	4145	0
292	20241017	153100	299512225	4145	4145	4145	4145	0
293	20241017	153000	299512225	4145	4145	4145	4145	4584
294	20241017	152900	280511545	4145	4145	4145	4145	0
295	20241017	152800	280511545	4145	4145	4145	4145	0
296	20241017	152700	280511545	4145	4145	4145	4145	0
297	20241017	152600	280511545	4145	4145	4145	4145	0
298	20241017	152500	280511545	4145	4145	4145	4145	0
299	20241017	152400	280511545	4145	4145	4145	4145	0
300	20241017	152300	280511545	4145	4145	4145	4145	0
301	20241017	152200	280511545	4145	4145	4145	4145	0
302	20241017	152100	280511545	4145	4145	4145	4145	0
303	20241017	152000	280511545	4145	4145	4145	4145	0
304	20241017	151900	280511545	4145	4150	4150	4145	478
305	20241017	151800	278528095	4150	4150	4150	4150	1
306	20241017	151700	278523945	4160	4150	4160	4145	372
307	20241017	151600	276980475	4160	4135	4160	4135	1984
308	20241017	151500	268755545	4140	4145	4145	4140	3
309	20241017	151400	268743120	4150	4150	4150	4150	0
310	20241017	151300	268743120	4150	4150	4150	4150	1
311	20241017	151200	268738970	4145	4145	4145	4135	1463
312	20241017	151100	262684105	4155	4155	4155	4155	0
313	20241017	151000	262684105	4155	4155	4155	4155	0
314	20241017	150900	262684105	4155	4155	4155	4155	0
315	20241017	150800	262684105	4155	4155	4155	4155	458
316	20241017	150700	260781115	4155	4155	4155	4155	42
317	20241017	150600	260606605	4155	4155	4155	4155	0
318	20241017	150500	260606605	4155	4155	4155	4155	100
319	20241017	150400	260191105	4155	4155	4155	4155	0
320	20241017	150300	260191105	4155	4155	4155	4155	2
321	20241017	150200	260182795	4140	4150	4150	4140	500
322	20241017	150100	258111415	4155	4155	4155	4155	2
323	20241017	150000	258103105	4150	4140	4150	4140	565
324	20241017	145900	255758365	4150	4150	4150	4150	0
325	20241017	145800	255758365	4150	4150	4150	4150	1
326	20241017	145700	255754215	4150	4150	4150	4150	91
327	20241017	145600	255376565	4145	4135	4145	4135	27
328	20241017	145500	255264670	4135	4135	4135	4135	0
329	20241017	145400	255264670	4135	4140	4140	4135	991
330	20241017	145300	251162025	4140	4140	4140	4140	170
331	20241017	145200	250458225	4140	4145	4145	4140	110
332	20241017	145100	250002575	4155	4155	4155	4155	0
333	20241017	145000	250002575	4155	4155	4155	4155	0
334	20241017	144900	250002575	4155	4155	4155	4155	0
335	20241017	144800	250002575	4155	4155	4155	4155	0
336	20241017	144700	250002575	4155	4155	4155	4155	5
337	20241017	144600	249981800	4155	4155	4155	4155	0
338	20241017	144500	249981800	4155	4145	4155	4140	105
339	20241017	144400	249547080	4155	4145	4155	4140	103
340	20241017	144300	249120610	4140	4140	4140	4140	0
341	20241017	144200	249120610	4140	4140	4140	4140	300
342	20241017	144100	247878610	4165	4160	4165	4135	901
343	20241017	144000	244152900	4175	4175	4175	4175	0
344	20241017	143900	244152900	4175	4175	4175	4175	0
345	20241017	143800	244152900	4175	4175	4175	4175	0
346	20241017	143700	244152900	4175	4175	4175	4175	0
347	20241017	143600	244152900	4175	4175	4175	4175	0
348	20241017	143500	244152900	4175	4175	4175	4175	0
349	20241017	143400	244152900	4175	4175	4175	4175	0
350	20241017	143300	244152900	4175	4160	4175	4160	500
351	20241017	143200	242068470	4135	4150	4150	4135	4000
352	20241017	143100	225524605	4160	4160	4160	4160	0
353	20241017	143000	225524605	4160	4160	4160	4160	0
354	20241017	142900	225524605	4160	4160	4160	4160	20
355	20241017	142800	225441405	4160	4160	4160	4160	0
356	20241017	142700	225441405	4160	4160	4160	4160	1
357	20241017	142600	225437245	4160	4160	4160	4160	1
358	20241017	142500	225433085	4150	4150	4150	4150	0
359	20241017	142400	225433085	4150	4160	4160	4150	323
360	20241017	142300	224092400	4165	4165	4165	4160	20
361	20241017	142200	224009150	4165	4165	4165	4165	0
362	20241017	142100	224009150	4165	4165	4165	4165	1
363	20241017	142000	224004985	4160	4160	4160	4160	0
364	20241017	141900	224004985	4160	4160	4160	4160	0
365	20241017	141800	224004985	4160	4160	4160	4160	10
366	20241017	141700	223963385	4165	4165	4165	4165	7
367	20241017	141600	223934230	4165	4165	4165	4165	0
368	20241017	141500	223934230	4165	4165	4165	4165	3
369	20241017	141400	223921735	4165	4165	4165	4165	1
370	20241017	141300	223917570	4160	4165	4165	4160	140
371	20241017	141200	223335165	4170	4170	4170	4170	90
372	20241017	141100	222959865	4175	4175	4175	4175	0
373	20241017	141000	222959865	4175	4175	4175	4175	0
374	20241017	140900	222959865	4175	4175	4175	4175	0
375	20241017	140800	222959865	4175	4175	4175	4175	10
376	20241017	140700	222918115	4180	4155	4180	4155	150
377	20241017	140600	222291805	4150	4150	4150	4150	1
378	20241017	140500	222287655	4150	4160	4160	4150	200
379	20241017	140400	221457645	4175	4175	4175	4175	50
380	20241017	140300	221248895	4175	4150	4175	4150	25
381	20241017	140200	221145120	4155	4160	4160	4155	700
382	20241017	140100	218235175	4175	4160	4175	4160	104
383	20241017	140000	217802520	4175	4175	4175	4175	1
384	20241017	135900	217798345	4180	4180	4180	4180	0
385	20241017	135800	217798345	4180	4180	4180	4180	0
386	20241017	135700	217798345	4180	4180	4180	4180	0
387	20241017	135600	217798345	4180	4180	4180	4180	0
388	20241017	135500	217798345	4180	4180	4180	4180	0
389	20241017	135400	217798345	4180	4180	4180	4180	0
390	20241017	135300	217798345	4180	4180	4180	4180	0
391	20241017	135200	217798345	4180	4180	4180	4180	0
392	20241017	135100	217798345	4180	4180	4180	4180	0
393	20241017	135000	217798345	4180	4180	4180	4180	0
394	20241017	134900	217798345	4180	4180	4180	4180	49
395	20241017	134800	217593525	4185	4185	4185	4185	0
396	20241017	134700	217593525	4185	4180	4185	4180	553
397	20241017	134600	215281975	4190	4190	4190	4190	0
398	20241017	134500	215281975	4190	4190	4190	4190	0
399	20241017	134400	215281975	4190	4190	4190	4190	0
400	20241017	134300	215281975	4190	4190	4190	4190	0
401	20241017	134200	215281975	4190	4190	4190	4190	600
402	20241017	134100	212767975	4190	4190	4190	4190	0
403	20241017	134000	212767975	4190	4170	4190	4170	201
404	20241017	133900	211926425	4180	4180	4180	4180	239
405	20241017	133800	210927405	4180	4180	4180	4180	0
406	20241017	133700	210927405	4180	4180	4180	4180	1
407	20241017	133600	210923225	4160	4160	4160	4160	0
408	20241017	133500	210923225	4160	4160	4160	4160	4
409	20241017	133400	210906585	4180	4180	4180	4180	200
410	20241017	133300	210070585	4180	4180	4180	4180	47
411	20241017	133200	209874125	4180	4180	4180	4180	0
412	20241017	133100	209874125	4180	4180	4180	4180	0
413	20241017	133000	209874125	4180	4180	4180	4180	0
414	20241017	132900	209874125	4180	4180	4180	4180	0
415	20241017	132800	209874125	4180	4180	4180	4180	2
416	20241017	132700	209865765	4155	4180	4180	4155	3
417	20241017	132600	209853250	4165	4165	4165	4165	0
418	20241017	132500	209853250	4165	4165	4165	4165	0
419	20241017	132400	209853250	4165	4165	4165	4165	61
420	20241017	132300	209599185	4165	4165	4165	4165	0
421	20241017	132200	209599185	4165	4165	4165	4165	1
422	20241017	132100	209595020	4190	4190	4190	4190	0
423	20241017	132000	209595020	4190	4190	4190	4190	0
424	20241017	131900	209595020	4190	4190	4190	4190	0
425	20241017	131800	209595020	4190	4190	4190	4190	0
426	20241017	131700	209595020	4190	4170	4190	4170	2
427	20241017	131600	209586660	4190	4195	4195	4185	102
428	20241017	131500	209159775	4170	4170	4200	4170	2001
429	20241017	131400	200779840	4170	4170	4170	4170	0
430	20241017	131300	200779840	4170	4170	4170	4170	0
431	20241017	131200	200779840	4170	4165	4170	4160	3
432	20241017	131100	200767345	4155	4155	4155	4155	0
433	20241017	131000	200767345	4155	4155	4155	4155	0
434	20241017	130900	200767345	4155	4155	4155	4155	0
435	20241017	130800	200767345	4155	4155	4155	4155	35
436	20241017	130700	200621920	4160	4160	4160	4160	53
437	20241017	130600	200401440	4165	4165	4165	4165	0
438	20241017	130500	200401440	4165	4165	4165	4165	50
439	20241017	130400	200193190	4170	4170	4170	4170	493
440	20241017	130300	198137380	4180	4180	4180	4180	0
441	20241017	130200	198137380	4180	4180	4180	4180	0
442	20241017	130100	198137380	4180	4180	4180	4180	0
443	20241017	130000	198137380	4180	4180	4180	4180	1
444	20241017	125900	198133200	4170	4175	4175	4170	408
445	20241017	125800	196431440	4185	4185	4185	4185	0
446	20241017	125700	196431440	4185	4185	4185	4185	7
447	20241017	125600	196402145	4175	4175	4185	4175	73
448	20241017	125500	196097360	4185	4175	4185	4175	3
449	20241017	125400	196084825	4175	4175	4175	4175	238
450	20241017	125300	195091175	4185	4185	4185	4175	3
451	20241017	125200	195078630	4180	4185	4185	4180	4
452	20241017	125100	195061895	4175	4175	4175	4175	102
453	20241017	125000	194636045	4185	4185	4185	4185	0
454	20241017	124900	194636045	4185	4185	4185	4185	0
455	20241017	124800	194636045	4185	4185	4185	4185	0
456	20241017	124700	194636045	4185	4185	4185	4185	4
457	20241017	124600	194619305	4185	4185	4185	4185	10
458	20241017	124500	194577455	4185	4185	4185	4185	1
459	20241017	124400	194573270	4185	4185	4185	4175	203
460	20241017	124300	193723730	4185	4175	4185	4175	1028
461	20241017	124200	189431800	4180	4180	4180	4180	100
462	20241017	124100	189013800	4185	4185	4185	4185	0
463	20241017	124000	189013800	4185	4185	4185	4185	0
464	20241017	123900	189013800	4185	4185	4185	4185	0
465	20241017	123800	189013800	4185	4185	4185	4185	0
466	20241017	123700	189013800	4185	4185	4185	4185	0
467	20241017	123600	189013800	4185	4185	4185	4185	0
468	20241017	123500	189013800	4185	4185	4185	4180	174
469	20241017	123400	188285810	4185	4185	4185	4185	119
470	20241017	123300	187787795	4185	4180	4190	4180	911
471	20241017	123200	183975955	4185	4190	4190	4185	2
472	20241017	123100	183967580	4185	4190	4190	4185	10
473	20241017	123000	183925725	4185	4180	4185	4175	296
474	20241017	122900	182687620	4185	4185	4185	4185	0
475	20241017	122800	182687620	4185	4185	4185	4185	0
476	20241017	122700	182687620	4185	4185	4185	4185	0
477	20241017	122600	182687620	4185	4185	4185	4185	0
478	20241017	122500	182687620	4185	4185	4185	4185	11
479	20241017	122400	182641585	4185	4185	4185	4185	0
480	20241017	122300	182641585	4185	4185	4185	4185	0
481	20241017	122200	182641585	4185	4185	4185	4185	4
482	20241017	122100	182624845	4180	4180	4180	4180	0
483	20241017	122000	182624845	4180	4185	4185	4180	41
484	20241017	121900	182453450	4190	4190	4190	4190	0
485	20241017	121800	182453450	4190	4190	4190	4190	1
486	20241017	121700	182449260	4185	4185	4190	4185	199
487	20241017	121600	181616435	4185	4185	4190	4185	39
488	20241017	121500	181453215	4190	4190	4190	4190	1
489	20241017	121400	181449025	4185	4185	4185	4185	12
490	20241017	121300	181398805	4185	4170	4185	4170	2477
491	20241017	121200	171055180	4175	4170	4175	4170	921
492	20241017	121100	167212110	4170	4170	4170	4170	0
493	20241017	121000	167212110	4170	4170	4170	4170	90
494	20241017	120900	166836810	4170	4170	4170	4170	0
495	20241017	120800	166836810	4170	4170	4170	4170	2
496	20241017	120700	166828470	4170	4170	4170	4170	0
497	20241017	120600	166828470	4170	4170	4170	4170	91
498	20241017	120500	166449000	4170	4170	4170	4170	0
499	20241017	120400	166449000	4170	4155	4170	4150	119
500	20241017	120300	165954540	4155	4155	4155	4150	36
501	20241017	120200	165804975	4175	4175	4175	4175	0
502	20241017	120100	165804975	4175	4175	4175	4175	0
503	20241017	120000	165804975	4175	4175	4175	4175	0
504	20241017	115900	165804975	4175	4175	4175	4175	0
505	20241017	115800	165804975	4175	4175	4175	4175	0
506	20241017	115700	165804975	4175	4175	4175	4175	0
507	20241017	115600	165804975	4175	4175	4175	4175	0
508	20241017	115500	165804975	4175	4175	4175	4175	1
509	20241017	115400	165800800	4175	4175	4175	4175	0
510	20241017	115300	165800800	4175	4175	4175	4175	0
511	20241017	115200	165800800	4175	4175	4175	4175	0
512	20241017	115100	165800800	4175	4175	4175	4175	0
513	20241017	115000	165800800	4175	4175	4175	4175	0
514	20241017	114900	165800800	4175	4175	4175	4175	0
515	20241017	114800	165800800	4175	4170	4175	4170	1199
516	20241017	114700	160797615	4170	4160	4170	4150	135
517	20241017	114600	160237310	4175	4175	4175	4175	0
518	20241017	114500	160237310	4175	4175	4175	4175	0
519	20241017	114400	160237310	4175	4170	4175	4170	1003
520	20241017	114300	156054785	4170	4170	4170	4170	0
521	20241017	114200	156054785	4170	4170	4170	4170	0
522	20241017	114100	156054785	4170	4170	4170	4170	0
523	20241017	114000	156054785	4170	4170	4170	4170	0
524	20241017	113900	156054785	4170	4170	4170	4170	0
525	20241017	113800	156054785	4170	4165	4170	4160	33
526	20241017	113700	155917330	4160	4160	4160	4160	50
527	20241017	113600	155709330	4165	4165	4165	4165	0
528	20241017	113500	155709330	4165	4165	4165	4165	0
529	20241017	113400	155709330	4165	4165	4165	4165	0
530	20241017	113300	155709330	4165	4165	4165	4165	0
531	20241017	113200	155709330	4165	4165	4165	4165	0
532	20241017	113100	155709330	4165	4160	4165	4160	2500
533	20241017	113000	145296930	4165	4165	4165	4165	0
534	20241017	112900	145296930	4165	4165	4165	4165	0
535	20241017	112800	145296930	4165	4165	4165	4165	0
536	20241017	112700	145296930	4165	4165	4165	4165	0
537	20241017	112600	145296930	4165	4165	4165	4165	2
538	20241017	112500	145288600	4165	4165	4165	4165	0
539	20241017	112400	145288600	4165	4165	4165	4165	0
540	20241017	112300	145288600	4165	4165	4165	4165	0
541	20241017	112200	145288600	4165	4165	4165	4165	600
542	20241017	112100	142789600	4165	4165	4165	4165	0
543	20241017	112000	142789600	4165	4140	4165	4140	202
544	20241017	111900	141950525	4140	4140	4140	4140	0
545	20241017	111800	141950525	4140	4140	4140	4140	0
546	20241017	111700	141950525	4140	4140	4140	4140	0
547	20241017	111600	141950525	4140	4140	4140	4140	0
548	20241017	111500	141950525	4140	4140	4140	4140	0
549	20241017	111400	141950525	4140	4140	4140	4140	0
550	20241017	111300	141950525	4140	4135	4140	4135	280
551	20241017	111200	140792715	4135	4135	4135	4135	2
552	20241017	111100	140784445	4130	4130	4130	4130	0
553	20241017	111000	140784445	4130	4130	4130	4130	605
554	20241017	110900	138285795	4130	4130	4130	4130	2
555	20241017	110800	138277535	4130	4130	4130	4130	0
556	20241017	110700	138277535	4130	4130	4130	4130	0
557	20241017	110600	138277535	4130	4120	4130	4120	6
558	20241017	110500	138252765	4130	4130	4130	4130	0
559	20241017	110400	138252765	4130	4130	4130	4130	1
560	20241017	110300	138248635	4130	4130	4130	4130	10
561	20241017	110200	138207335	4130	4130	4130	4130	0
562	20241017	110100	138207335	4130	4130	4130	4130	47
563	20241017	110000	138013225	4135	4135	4135	4135	251
564	20241017	105900	136975340	4135	4135	4135	4135	207
565	20241017	105800	136119395	4135	4135	4135	4135	43
566	20241017	105700	135941590	4145	4145	4145	4145	0
567	20241017	105600	135941590	4145	4145	4145	4145	0
568	20241017	105500	135941590	4145	4145	4145	4145	0
569	20241017	105400	135941590	4145	4145	4145	4145	0
570	20241017	105300	135941590	4145	4145	4145	4145	50
571	20241017	105200	135734340	4145	4140	4145	4140	317
572	20241017	105100	134420820	4140	4140	4140	4140	0
573	20241017	105000	134420820	4140	4140	4140	4140	0
574	20241017	104900	134420820	4140	4140	4140	4140	0
575	20241017	104800	134420820	4140	4140	4140	4140	1
576	20241017	104700	134416680	4130	4130	4130	4130	0
577	20241017	104600	134416680	4130	4130	4130	4130	0
578	20241017	104500	134416680	4130	4130	4130	4130	33
579	20241017	104400	134280390	4140	4140	4140	4140	0
580	20241017	104300	134280390	4140	4130	4140	4130	101
581	20241017	104200	133863250	4140	4140	4140	4140	0
582	20241017	104100	133863250	4140	4130	4140	4130	1020
583	20241017	104000	129641180	4130	4130	4130	4130	0
584	20241017	103900	129641180	4130	4130	4130	4130	6
585	20241017	103800	129616400	4130	4130	4130	4130	5
586	20241017	103700	129595750	4135	4135	4135	4135	0
587	20241017	103600	129595750	4135	4135	4135	4135	0
588	20241017	103500	129595750	4135	4135	4135	4135	4
589	20241017	103400	129579210	4135	4135	4135	4135	5
590	20241017	103300	129558535	4135	4135	4135	4135	0
591	20241017	103200	129558535	4135	4135	4135	4135	10
592	20241017	103100	129517185	4135	4135	4135	4135	0
593	20241017	103000	129517185	4135	4135	4135	4135	0
594	20241017	102900	129517185	4135	4135	4135	4135	0
595	20241017	102800	129517185	4135	4130	4135	4130	155
596	20241017	102700	128876265	4135	4135	4135	4135	0
597	20241017	102600	128876265	4135	4135	4135	4135	0
598	20241017	102500	128876265	4135	4135	4135	4135	0
599	20241017	102400	128876265	4135	4135	4135	4135	0
600	20241017	102300	128876265	4135	4135	4135	4135	0
601	20241017	102200	128876265	4135	4135	4135	4135	0
602	20241017	102100	128876265	4135	4135	4135	4135	0
603	20241017	102000	128876265	4135	4135	4135	4135	1
604	20241017	101900	128872130	4110	4110	4110	4110	0
605	20241017	101800	128872130	4110	4115	4115	4110	49
606	20241017	101700	128670545	4115	4135	4135	4115	576
607	20241017	101600	126299610	4135	4135	4135	4135	0
608	20241017	101500	126299610	4135	4135	4135	4135	11
609	20241017	101400	126254125	4135	4135	4135	4135	2
610	20241017	101300	126245855	4120	4120	4120	4120	16
611	20241017	101200	126179935	4140	4140	4140	4140	0
612	20241017	101100	126179935	4140	4120	4140	4115	58
613	20241017	101000	125940940	4140	4140	4140	4140	0
614	20241017	100900	125940940	4140	4140	4140	4140	0
615	20241017	100800	125940940	4140	4140	4140	4140	1
616	20241017	100700	125936800	4140	4140	4140	4140	0
617	20241017	100600	125936800	4140	4140	4140	4140	508
618	20241017	100500	123833680	4145	4145	4145	4145	0
619	20241017	100400	123833680	4145	4145	4145	4145	0
620	20241017	100300	123833680	4145	4145	4145	4145	0
621	20241017	100200	123833680	4145	4145	4145	4145	0
622	20241017	100100	123833680	4145	4145	4145	4145	0
623	20241017	100000	123833680	4145	4145	4145	4145	73
624	20241017	095900	123531095	4140	4115	4140	4095	307
625	20241017	095800	122260225	4115	4100	4115	4100	165
626	20241017	095700	121581715	4110	4110	4110	4110	1
627	20241017	095600	121577605	4085	4090	4090	4085	447
628	20241017	095500	119750825	4095	4095	4095	4095	308
629	20241017	095400	118489565	4100	4100	4100	4100	102
630	20241017	095300	118071365	4100	4100	4100	4100	1
631	20241017	095200	118067265	4095	4100	4100	4095	477
632	20241017	095100	116113160	4100	4105	4105	4100	4754
633	20241017	095000	96609570	4110	4125	4125	4110	2610
634	20241017	094900	85881250	4120	4120	4120	4120	1
635	20241017	094800	85877130	4145	4145	4145	4145	0
636	20241017	094700	85877130	4145	4145	4145	4145	0
637	20241017	094600	85877130	4145	4145	4145	4145	0
638	20241017	094500	85877130	4145	4145	4145	4145	0
639	20241017	094400	85877130	4145	4145	4145	4145	0
640	20241017	094300	85877130	4145	4145	4145	4145	1
641	20241017	094200	85872985	4115	4140	4140	4115	1796
642	20241017	094100	78473670	4150	4150	4150	4140	40
643	20241017	094000	78308005	4165	4165	4165	4165	2
644	20241017	093900	78299675	4170	4170	4170	4170	0
645	20241017	093800	78299675	4170	4170	4170	4170	0
646	20241017	093700	78299675	4170	4165	4170	4165	10
647	20241017	093600	78258005	4170	4165	4170	4165	14
648	20241017	093500	78199645	4155	4170	4170	4155	43
649	20241017	093400	78020885	4170	4155	4170	4155	224
650	20241017	093300	77087015	4175	4175	4175	4175	250
651	20241017	093200	76043265	4175	4135	4175	4135	292
652	20241017	093100	74835805	4135	4140	4170	4135	149
653	20241017	093000	74218650	4140	4150	4150	4140	380
654	20241017	092900	72645390	4170	4170	4170	4170	0
655	20241017	092800	72645390	4170	4170	4170	4155	17
656	20241017	092700	72574545	4155	4150	4170	4145	1328
657	20241017	092600	67067200	4175	4175	4175	4175	0
658	20241017	092500	67067200	4175	4175	4175	4175	2
659	20241017	092400	67058850	4145	4145	4145	4145	1
660	20241017	092300	67054705	4185	4185	4185	4185	1
661	20241017	092200	67050520	4185	4150	4185	4150	1421
662	20241017	092100	61115095	4175	4175	4175	4175	11
663	20241017	092000	61069170	4175	4155	4175	4150	255
664	20241017	091900	60009875	4175	4175	4175	4175	10
665	20241017	091800	59968125	4175	4140	4175	4140	65
666	20241017	091700	59698890	4140	4125	4140	4110	701
667	20241017	091600	56814920	4140	4140	4140	4140	0
668	20241017	091500	56814920	4140	4140	4140	4120	25
669	20241017	091400	56711800	4120	4120	4120	4120	916
670	20241017	091300	52937880	4120	4125	4125	4115	528
671	20241017	091200	50762620	4140	4140	4140	4140	0
672	20241017	091100	50762620	4140	4125	4140	4125	23
673	20241017	091000	50667685	4120	4125	4125	4120	109
674	20241017	090900	50218075	4140	4140	4140	4140	0
675	20241017	090800	50218075	4140	4140	4140	4140	270
676	20241017	090700	49100275	4140	4140	4140	4140	0
677	20241017	090600	49100275	4140	4140	4150	4140	252
678	20241017	090500	48056975	4140	4150	4150	4140	449
679	20241017	090400	46195175	4170	4170	4180	4165	2063
680	20241017	090300	37587465	4140	4180	4185	4140	2450
681	20241017	090200	27337865	4180	4150	4185	4150	371
682	20241017	090100	25785605	4140	4120	4140	4115	3678
683	20241017	090000	10593540	4115	4135	4135	4115	1062