KissMeData/001390/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183400	698295280	4075	4075	4075	4075	55951
3	20241016	183300	698295280	4075	4075	4075	4075	0
4	20241016	183200	698295280	4075	4075	4075	4075	0
5	20241016	183100	698295280	4075	4075	4075	4075	0
6	20241016	183000	698295280	4075	4075	4075	4075	0
7	20241016	182900	698295280	4075	4075	4075	4075	0
8	20241016	182800	698295280	4075	4075	4075	4075	0
9	20241016	182700	698295280	4075	4075	4075	4075	0
10	20241016	182600	698295280	4075	4075	4075	4075	0
11	20241016	182500	698295280	4075	4075	4075	4075	0
12	20241016	182400	698295280	4075	4075	4075	4075	0
13	20241016	182300	698295280	4075	4075	4075	4075	0
14	20241016	182200	698295280	4075	4075	4075	4075	0
15	20241016	182100	698295280	4075	4075	4075	4075	0
16	20241016	182000	698295280	4075	4075	4075	4075	0
17	20241016	181900	698295280	4075	4075	4075	4075	0
18	20241016	181800	698295280	4075	4075	4075	4075	0
19	20241016	181700	698295280	4075	4075	4075	4075	0
20	20241016	181600	698295280	4075	4075	4075	4075	0
21	20241016	181500	698295280	4075	4075	4075	4075	0
22	20241016	181400	698295280	4075	4075	4075	4075	0
23	20241016	181300	698295280	4075	4075	4075	4075	0
24	20241016	181200	698295280	4075	4075	4075	4075	0
25	20241016	181100	698295280	4075	4075	4075	4075	0
26	20241016	181000	698295280	4075	4075	4075	4075	0
27	20241016	180900	698295280	4075	4075	4075	4075	0
28	20241016	180800	698295280	4075	4075	4075	4075	0
29	20241016	180700	698295280	4075	4075	4075	4075	0
30	20241016	180600	698295280	4075	4075	4075	4075	0
31	20241016	180500	698295280	4075	4075	4075	4075	0
32	20241016	180400	698295280	4075	4075	4075	4075	55951
33	20241016	180300	698295280	4075	4075	4075	4075	0
34	20241016	180200	698295280	4075	4075	4075	4075	0
35	20241016	180100	698295280	4075	4075	4075	4075	0
36	20241016	180000	698295280	4075	4075	4075	4075	0
37	20241016	175900	698295280	4075	4075	4075	4075	0
38	20241016	175800	698295280	4075	4075	4075	4075	0
39	20241016	175700	698295280	4075	4075	4075	4075	0
40	20241016	175600	698295280	4075	4075	4075	4075	0
41	20241016	175500	698295280	4075	4075	4075	4075	0
42	20241016	175400	698295280	4075	4075	4075	4075	0
43	20241016	175300	698295280	4075	4075	4075	4075	0
44	20241016	175200	698295280	4075	4075	4075	4075	0
45	20241016	175100	698295280	4075	4075	4075	4075	0
46	20241016	175000	698295280	4075	4075	4075	4075	0
47	20241016	174900	698295280	4075	4075	4075	4075	0
48	20241016	174800	698295280	4075	4075	4075	4075	0
49	20241016	174700	698295280	4075	4075	4075	4075	0
50	20241016	174600	698295280	4075	4075	4075	4075	0
51	20241016	174500	698295280	4075	4075	4075	4075	0
52	20241016	174400	698295280	4075	4075	4075	4075	0
53	20241016	174300	698295280	4075	4075	4075	4075	0
54	20241016	174200	698295280	4075	4075	4075	4075	0
55	20241016	174100	698295280	4075	4075	4075	4075	0
56	20241016	174000	698295280	4075	4075	4075	4075	0
57	20241016	173900	698295280	4075	4075	4075	4075	0
58	20241016	173800	698295280	4075	4075	4075	4075	0
59	20241016	173700	698295280	4075	4075	4075	4075	0
60	20241016	173600	698295280	4075	4075	4075	4075	0
61	20241016	173500	698295280	4075	4075	4075	4075	0
62	20241016	173400	698295280	4075	4075	4075	4075	55951
63	20241016	173300	698295280	4075	4075	4075	4075	0
64	20241016	173200	698295280	4075	4075	4075	4075	0
65	20241016	173100	698295280	4075	4075	4075	4075	0
66	20241016	173000	698295280	4075	4075	4075	4075	0
67	20241016	172900	698295280	4075	4075	4075	4075	0
68	20241016	172800	698295280	4075	4075	4075	4075	0
69	20241016	172700	698295280	4075	4075	4075	4075	0
70	20241016	172600	698295280	4075	4075	4075	4075	0
71	20241016	172500	698295280	4075	4075	4075	4075	0
72	20241016	172400	698295280	4075	4075	4075	4075	0
73	20241016	172300	698295280	4075	4075	4075	4075	0
74	20241016	172200	698295280	4075	4075	4075	4075	0
75	20241016	172100	698295280	4075	4075	4075	4075	0
76	20241016	172000	698295280	4075	4075	4075	4075	0
77	20241016	171900	698295280	4075	4075	4075	4075	0
78	20241016	171800	698295280	4075	4075	4075	4075	0
79	20241016	171700	698295280	4075	4075	4075	4075	0
80	20241016	171600	698295280	4075	4075	4075	4075	0
81	20241016	171500	698295280	4075	4075	4075	4075	0
82	20241016	171400	698295280	4075	4075	4075	4075	0
83	20241016	171300	698295280	4075	4075	4075	4075	0
84	20241016	171200	698295280	4075	4075	4075	4075	0
85	20241016	171100	698295280	4075	4075	4075	4075	0
86	20241016	171000	698295280	4075	4075	4075	4075	0
87	20241016	170900	698295280	4075	4075	4075	4075	0
88	20241016	170800	698295280	4075	4075	4075	4075	0
89	20241016	170700	698295280	4075	4075	4075	4075	0
90	20241016	170600	698295280	4075	4075	4075	4075	0
91	20241016	170500	698295280	4075	4075	4075	4075	0
92	20241016	170400	698295280	4075	4075	4075	4075	55951
93	20241016	170300	698295280	4075	4075	4075	4075	0
94	20241016	170200	698295280	4075	4075	4075	4075	0
95	20241016	170100	698295280	4075	4075	4075	4075	0
96	20241016	170000	698295280	4075	4075	4075	4075	0
97	20241016	165900	698295280	4075	4075	4075	4075	0
98	20241016	165800	698295280	4075	4075	4075	4075	0
99	20241016	165700	698295280	4075	4075	4075	4075	0
100	20241016	165600	698295280	4075	4075	4075	4075	0
101	20241016	165500	698295280	4075	4075	4075	4075	0
102	20241016	165400	698295280	4075	4075	4075	4075	0
103	20241016	165300	698295280	4075	4075	4075	4075	0
104	20241016	165200	698295280	4075	4075	4075	4075	0
105	20241016	165100	698295280	4075	4075	4075	4075	0
106	20241016	165000	698295280	4075	4075	4075	4075	0
107	20241016	164900	698295280	4075	4075	4075	4075	0
108	20241016	164800	698295280	4075	4075	4075	4075	0
109	20241016	164700	698295280	4075	4075	4075	4075	0
110	20241016	164600	698295280	4075	4075	4075	4075	0
111	20241016	164500	698295280	4075	4075	4075	4075	0
112	20241016	164400	698295280	4075	4075	4075	4075	0
113	20241016	164300	698295280	4075	4075	4075	4075	0
114	20241016	164200	698295280	4075	4075	4075	4075	0
115	20241016	164100	698295280	4075	4075	4075	4075	0
116	20241016	164000	698295280	4075	4075	4075	4075	0
117	20241016	163900	698295280	4075	4075	4075	4075	0
118	20241016	163800	698295280	4075	4075	4075	4075	0
119	20241016	163700	698295280	4075	4075	4075	4075	0
120	20241016	163600	698295280	4075	4075	4075	4075	0
121	20241016	163500	698295280	4075	4075	4075	4075	0
122	20241016	163400	698295280	4075	4075	4075	4075	55951
123	20241016	163300	698295280	4075	4075	4075	4075	0
124	20241016	163200	698295280	4075	4075	4075	4075	0
125	20241016	163100	698295280	4075	4075	4075	4075	0
126	20241016	163000	698295280	4075	4075	4075	4075	0
127	20241016	162900	698295280	4075	4075	4075	4075	0
128	20241016	162800	698295280	4075	4075	4075	4075	0
129	20241016	162700	698295280	4075	4075	4075	4075	0
130	20241016	162600	698295280	4075	4075	4075	4075	0
131	20241016	162500	698295280	4075	4075	4075	4075	0
132	20241016	162400	698295280	4075	4075	4075	4075	0
133	20241016	162300	698295280	4075	4075	4075	4075	0
134	20241016	162200	698295280	4075	4075	4075	4075	0
135	20241016	162100	698295280	4075	4075	4075	4075	0
136	20241016	162000	698295280	4075	4075	4075	4075	0
137	20241016	161900	698295280	4075	4075	4075	4075	0
138	20241016	161800	698295280	4075	4075	4075	4075	0
139	20241016	161700	698295280	4075	4075	4075	4075	0
140	20241016	161600	698295280	4075	4075	4075	4075	0
141	20241016	161500	698295280	4075	4075	4075	4075	0
142	20241016	161400	698295280	4075	4075	4075	4075	0
143	20241016	161300	698295280	4075	4075	4075	4075	0
144	20241016	161200	698295280	4075	4075	4075	4075	0
145	20241016	161100	698295280	4075	4075	4075	4075	0
146	20241016	161000	698295280	4075	4075	4075	4075	0
147	20241016	160900	698295280	4075	4075	4075	4075	0
148	20241016	160800	698295280	4075	4075	4075	4075	0
149	20241016	160700	698295280	4075	4075	4075	4075	0
150	20241016	160600	698295280	4075	4075	4075	4075	0
151	20241016	160500	698295280	4075	4075	4075	4075	0
152	20241016	160400	698295280	4075	4075	4075	4075	55951
153	20241016	160300	698295280	4075	4075	4075	4075	0
154	20241016	160200	698295280	4075	4075	4075	4075	0
155	20241016	160100	698295280	4075	4075	4075	4075	0
156	20241016	160000	698295280	4075	4075	4075	4075	0
157	20241016	155900	698295280	4075	4075	4075	4075	0
158	20241016	155800	698295280	4075	4075	4075	4075	0
159	20241016	155700	698295280	4075	4075	4075	4075	0
160	20241016	155600	698295280	4075	4075	4075	4075	0
161	20241016	155500	698295280	4075	4075	4075	4075	0
162	20241016	155400	698295280	4075	4075	4075	4075	0
163	20241016	155300	698295280	4075	4075	4075	4075	0
164	20241016	155200	698295280	4075	4075	4075	4075	0
165	20241016	155100	698295280	4075	4075	4075	4075	0
166	20241016	155000	698295280	4075	4075	4075	4075	0
167	20241016	154900	698295280	4075	4075	4075	4075	0
168	20241016	154800	698295280	4075	4075	4075	4075	0
169	20241016	154700	698295280	4075	4075	4075	4075	0
170	20241016	154600	698295280	4075	4075	4075	4075	0
171	20241016	154500	698295280	4075	4075	4075	4075	0
172	20241016	154400	698295280	4075	4075	4075	4075	0
173	20241016	154300	698295280	4075	4075	4075	4075	0
174	20241016	154200	698295280	4075	4075	4075	4075	0
175	20241016	154100	698295280	4075	4075	4075	4075	0
176	20241016	154000	698295280	4075	4075	4075	4075	0
177	20241016	153900	698295280	4075	4075	4075	4075	0
178	20241016	153800	698295280	4075	4075	4075	4075	0
179	20241016	153700	698295280	4075	4075	4075	4075	0
180	20241016	153600	698295280	4075	4075	4075	4075	0
181	20241016	153500	698295280	4075	4075	4075	4075	0
182	20241016	153400	698295280	4075	4075	4075	4075	55951
183	20241016	153300	698295280	4075	4075	4075	4075	0
184	20241016	153200	698295280	4075	4075	4075	4075	0
185	20241016	153100	698295280	4075	4075	4075	4075	0
186	20241016	153000	698295280	4075	4075	4075	4075	55951
187	20241016	152900	470294955	4175	4175	4175	4175	0
188	20241016	152800	470294955	4175	4175	4175	4175	0
189	20241016	152700	470294955	4175	4175	4175	4175	0
190	20241016	152600	470294955	4175	4175	4175	4175	0
191	20241016	152500	470294955	4175	4175	4175	4175	0
192	20241016	152400	470294955	4175	4175	4175	4175	0
193	20241016	152300	470294955	4175	4175	4175	4175	0
194	20241016	152200	470294955	4175	4175	4175	4175	0
195	20241016	152100	470294955	4175	4175	4175	4175	0
196	20241016	152000	470294955	4175	4175	4175	4175	0
197	20241016	151900	470294955	4175	4180	4180	4175	664
198	20241016	151800	467521070	4185	4185	4185	4185	154
199	20241016	151700	466876580	4185	4185	4185	4185	70
200	20241016	151600	466583630	4185	4185	4185	4185	57
201	20241016	151500	466345085	4185	4185	4185	4185	230
202	20241016	151400	465382535	4185	4180	4185	4180	79
203	20241016	151300	465051990	4175	4185	4185	4175	359
204	20241016	151200	463552555	4180	4180	4180	4180	66
205	20241016	151100	463276675	4180	4180	4180	4180	34
206	20241016	151000	463134555	4180	4170	4185	4170	122
207	20241016	150900	462625710	4185	4185	4185	4185	6
208	20241016	150800	462600600	4185	4185	4185	4185	7
209	20241016	150700	462571305	4190	4190	4190	4170	1516
210	20241016	150600	456236305	4190	4190	4190	4190	62
211	20241016	150500	455976525	4190	4190	4190	4190	62
212	20241016	150400	455716745	4190	4190	4190	4190	6
213	20241016	150300	455691605	4190	4190	4190	4180	450
214	20241016	150200	453807005	4190	4190	4190	4190	9
215	20241016	150100	453769295	4190	4190	4190	4190	61
216	20241016	150000	453513705	4190	4195	4195	4190	12
217	20241016	145900	453463410	4195	4195	4195	4180	7
218	20241016	145800	453434060	4195	4195	4195	4195	16
219	20241016	145700	453366940	4195	4190	4195	4190	37
220	20241016	145600	453211900	4190	4190	4190	4190	6
221	20241016	145500	453186760	4190	4195	4195	4190	11
222	20241016	145400	453140620	4195	4195	4195	4195	20
223	20241016	145300	453056720	4195	4190	4195	4190	5
224	20241016	145200	453035750	4195	4200	4200	4180	1654
225	20241016	145100	446119185	4200	4210	4210	4200	355
226	20241016	145000	444628165	4210	4200	4210	4200	50
227	20241016	144900	444418125	4200	4200	4200	4200	7
228	20241016	144800	444388725	4200	4200	4200	4200	72
229	20241016	144700	444086325	4200	4200	4200	4200	7
230	20241016	144600	444056925	4200	4200	4200	4200	15
231	20241016	144500	443993925	4205	4205	4205	4205	64
232	20241016	144400	443724805	4205	4205	4205	4205	7
233	20241016	144300	443695370	4210	4210	4210	4210	64
234	20241016	144200	443425930	4210	4215	4215	4210	207
235	20241016	144100	442554445	4215	4215	4215	4215	7
236	20241016	144000	442524940	4215	4205	4215	4205	517
237	20241016	143900	440346025	4205	4205	4210	4205	504
238	20241016	143800	438226695	4200	4190	4200	4185	10887
239	20241016	143700	392650490	4190	4190	4190	4190	197
240	20241016	143600	391825060	4190	4195	4195	4190	40
241	20241016	143500	391657425	4195	4195	4195	4195	69
242	20241016	143400	391367970	4195	4195	4195	4195	4
243	20241016	143300	391351190	4195	4190	4195	4190	99
244	20241016	143200	390936040	4195	4190	4195	4190	1914
245	20241016	143100	382916370	4190	4190	4190	4190	1007
246	20241016	143000	378697040	4190	4190	4190	4185	307
247	20241016	142900	377412215	4190	4190	4190	4185	869
248	20241016	142800	373775415	4185	4190	4190	4180	1430
249	20241016	142700	367783920	4190	4190	4190	4190	6
250	20241016	142600	367758780	4185	4190	4190	4180	1019
251	20241016	142500	363494260	4185	4190	4190	4185	1556
252	20241016	142400	356979620	4190	4185	4190	4185	1017
253	20241016	142300	352723395	4190	4195	4195	4190	88
254	20241016	142200	352354650	4195	4195	4195	4195	733
255	20241016	142100	349279715	4200	4200	4200	4200	6
256	20241016	142000	349254515	4200	4210	4210	4200	640
257	20241016	141900	346566435	4210	4210	4210	4210	6
258	20241016	141800	346541175	4200	4215	4215	4200	1039
259	20241016	141700	342177175	4210	4215	4215	4210	688
260	20241016	141600	339278660	4215	4210	4215	4210	590
261	20241016	141500	336794740	4210	4210	4210	4210	7
262	20241016	141400	336765270	4215	4210	4215	4210	1116
263	20241016	141300	332066900	4215	4205	4215	4205	1960
264	20241016	141200	323818175	4205	4200	4205	4200	1348
265	20241016	141100	318155760	4200	4200	4200	4200	597
266	20241016	141000	315648360	4200	4200	4200	4200	471
267	20241016	140900	313670160	4200	4200	4200	4200	871
268	20241016	140800	310011960	4200	4200	4200	4200	606
269	20241016	140700	307466760	4200	4200	4200	4195	835
270	20241016	140600	303959775	4205	4205	4205	4205	56
271	20241016	140500	303724295	4205	4200	4205	4200	1008
272	20241016	140400	299485665	4205	4205	4205	4200	423
273	20241016	140300	297709000	4205	4205	4205	4205	6
274	20241016	140200	297683770	4205	4205	4205	4200	7
275	20241016	140100	297654340	4205	4205	4205	4205	8
276	20241016	140000	297620700	4205	4205	4205	4200	117
277	20241016	135900	297129225	4200	4205	4205	4200	42
278	20241016	135800	296952640	4205	4200	4205	4200	50
279	20241016	135700	296742620	4205	4200	4205	4200	858
280	20241016	135600	293135570	4200	4200	4200	4200	451
281	20241016	135500	291241370	4200	4195	4200	4195	169
282	20241016	135400	290532405	4195	4205	4205	4195	657
283	20241016	135300	287774780	4205	4205	4205	4200	337
284	20241016	135200	286359345	4205	4200	4205	4200	116
285	20241016	135100	285872125	4200	4200	4200	4200	16
286	20241016	135000	285804925	4200	4200	4200	4195	16
287	20241016	134900	285737735	4195	4195	4195	4195	994
288	20241016	134800	281567905	4195	4195	4195	4185	11
289	20241016	134700	281521770	4190	4190	4190	4190	238
290	20241016	134600	280524550	4190	4195	4195	4190	485
291	20241016	134500	278492380	4200	4190	4200	4185	2674
292	20241016	134400	267297235	4190	4185	4190	4185	269
293	20241016	134300	266171460	4185	4185	4185	4185	7
294	20241016	134200	266142165	4185	4180	4185	4180	225
295	20241016	134100	265201645	4180	4175	4180	4175	1041
296	20241016	134000	260854320	4175	4175	4175	4175	21
297	20241016	133900	260766645	4175	4175	4175	4175	6
298	20241016	133800	260741595	4175	4170	4175	4170	56
299	20241016	133700	260508045	4175	4170	4175	4170	207
300	20241016	133600	259644840	4170	4170	4170	4170	6
301	20241016	133500	259619820	4170	4170	4170	4160	807
302	20241016	133400	256259630	4170	4170	4170	4170	506
303	20241016	133300	254149610	4170	4170	4170	4160	69
304	20241016	133200	253862510	4170	4170	4170	4170	7
305	20241016	133100	253833320	4170	4175	4175	4170	126
306	20241016	133000	253307885	4175	4175	4175	4175	8
307	20241016	132900	253274485	4175	4170	4175	4170	104
308	20241016	132800	252840790	4170	4170	4170	4170	206
309	20241016	132700	251981770	4170	4170	4170	4170	307
310	20241016	132600	250701580	4170	4175	4175	4170	96
311	20241016	132500	250301240	4175	4170	4175	4170	592
312	20241016	132400	247832590	4175	4175	4175	4175	7
313	20241016	132300	247803365	4175	4175	4175	4175	11
314	20241016	132200	247757440	4175	4175	4175	4175	6
315	20241016	132100	247732390	4175	4170	4175	4170	12
316	20241016	132000	247682325	4170	4165	4175	4165	180
317	20241016	131900	246932000	4165	4165	4170	4145	1929
318	20241016	131800	238922230	4165	4165	4165	4165	123
319	20241016	131700	238409935	4165	4165	4165	4165	6
320	20241016	131600	238384945	4165	4160	4165	4160	52
321	20241016	131500	238168610	4160	4160	4160	4160	221
322	20241016	131400	237249250	4160	4160	4160	4160	750
323	20241016	131300	234129250	4155	4155	4155	4155	368
324	20241016	131200	232600210	4160	4160	4160	4160	37
325	20241016	131100	232446290	4160	4160	4160	4160	0
326	20241016	131000	232446290	4160	4160	4160	4160	87
327	20241016	130900	232084370	4160	4160	4160	4160	411
328	20241016	130800	230374610	4160	4160	4160	4160	5
329	20241016	130700	230353810	4160	4160	4160	4160	6
330	20241016	130600	230328850	4160	4160	4160	4160	5
331	20241016	130500	230308050	4160	4160	4160	4155	206
332	20241016	130400	229452090	4160	4160	4160	4155	7
333	20241016	130300	229422975	4160	4160	4160	4160	5
334	20241016	130200	229402175	4160	4160	4160	4160	106
335	20241016	130100	228961215	4160	4160	4160	4160	7
336	20241016	130000	228932095	4160	4160	4160	4160	7
337	20241016	125900	228902975	4160	4160	4160	4160	4
338	20241016	125800	228886335	4160	4160	4160	4160	7
339	20241016	125700	228857215	4160	4160	4160	4160	12
340	20241016	125600	228807295	4160	4160	4160	4160	4
341	20241016	125500	228790655	4160	4150	4160	4150	611
342	20241016	125400	226254420	4155	4155	4155	4150	60
343	20241016	125300	226005125	4155	4155	4155	4155	4
344	20241016	125200	225988505	4155	4155	4155	4155	6
345	20241016	125100	225963575	4155	4160	4160	4155	512
346	20241016	125000	223835030	4160	4170	4170	4160	215
347	20241016	124900	222940590	4170	4170	4170	4170	5
348	20241016	124800	222919740	4170	4170	4170	4170	8
349	20241016	124700	222886380	4170	4170	4170	4160	16
350	20241016	124600	222819760	4170	4170	4170	4170	5
351	20241016	124500	222798910	4170	4170	4170	4160	320
352	20241016	124400	221467650	4170	4170	4170	4170	6
353	20241016	124300	221442630	4170	4170	4170	4170	7
354	20241016	124200	221413440	4170	4170	4170	4170	37
355	20241016	124100	221259150	4170	4170	4170	4170	6
356	20241016	124000	221234130	4165	4170	4170	4165	47
357	20241016	123900	221038350	4170	4170	4170	4170	304
358	20241016	123800	219770670	4170	4170	4170	4170	7
359	20241016	123700	219741480	4170	4170	4170	4170	7
360	20241016	123600	219712290	4170	4170	4170	4170	6
361	20241016	123500	219687270	4170	4170	4170	4170	5
362	20241016	123400	219666420	4170	4175	4175	4165	776
363	20241016	123300	216430795	4175	4175	4175	4175	6
364	20241016	123200	216405745	4175	4170	4180	4170	542
365	20241016	123100	214143900	4170	4170	4170	4165	110
366	20241016	123000	213685225	4165	4160	4165	4160	238
367	20241016	122900	212694230	4160	4160	4160	4160	7
368	20241016	122800	212665110	4160	4165	4165	4160	4
369	20241016	122700	212648460	4165	4160	4165	4160	132
370	20241016	122600	212099330	4160	4160	4160	4160	17
371	20241016	122500	212028610	4160	4160	4160	4160	5
372	20241016	122400	212007810	4155	4160	4160	4155	7
373	20241016	122300	211978695	4160	4160	4160	4160	110
374	20241016	122200	211521095	4155	4160	4160	4155	206
375	20241016	122100	210665135	4160	4165	4165	4160	746
376	20241016	122000	207561755	4165	4165	4165	4165	17
377	20241016	121900	207490950	4165	4165	4165	4165	6
378	20241016	121800	207465960	4165	4165	4165	4165	4
379	20241016	121700	207449300	4165	4165	4165	4165	7
380	20241016	121600	207420145	4165	4165	4165	4165	6
381	20241016	121500	207395155	4165	4165	4165	4165	5
382	20241016	121400	207374330	4165	4165	4165	4165	27
383	20241016	121300	207261875	4165	4165	4165	4165	512
384	20241016	121200	205129395	4165	4160	4165	4160	407
385	20241016	121100	203435640	4160	4160	4160	4160	13
386	20241016	121000	203381560	4165	4165	4165	4165	6
387	20241016	120900	203356570	4165	4160	4165	4160	11
388	20241016	120800	203310775	4165	4165	4165	4165	11
389	20241016	120700	203264960	4160	4160	4160	4160	0
390	20241016	120600	203264960	4160	4160	4160	4160	1
391	20241016	120500	203260800	4155	4155	4155	4155	6
392	20241016	120400	203235870	4155	4155	4155	4155	6
393	20241016	120300	203210940	4155	4150	4155	4150	579
394	20241016	120200	200808055	4150	4150	4150	4150	6
395	20241016	120100	200783155	4150	4150	4150	4150	39
396	20241016	120000	200621305	4150	4150	4150	4150	6
397	20241016	115900	200596405	4150	4150	4150	4150	6
398	20241016	115800	200571505	4150	4150	4150	4150	61
399	20241016	115700	200318355	4150	4150	4150	4150	6
400	20241016	115600	200293455	4150	4150	4150	4150	6
401	20241016	115500	200268555	4150	4145	4150	4145	107
402	20241016	115400	199824510	4150	4155	4155	4150	542
403	20241016	115300	197575170	4155	4155	4155	4155	129
404	20241016	115200	197039175	4155	4155	4155	4155	107
405	20241016	115100	196594590	4155	4155	4155	4155	6
406	20241016	115000	196569660	4155	4155	4155	4155	6
407	20241016	114900	196544730	4155	4155	4155	4155	6
408	20241016	114800	196519800	4155	4155	4155	4150	496
409	20241016	114700	194461065	4155	4155	4155	4155	7
410	20241016	114600	194431980	4155	4155	4155	4155	7
411	20241016	114500	194402895	4155	4155	4155	4155	6
412	20241016	114400	194377965	4155	4155	4155	4155	7
413	20241016	114300	194348880	4155	4155	4155	4155	6
414	20241016	114200	194323950	4155	4155	4155	4155	7
415	20241016	114100	194294865	4155	4155	4155	4155	0
416	20241016	114000	194294865	4155	4155	4155	4155	0
417	20241016	113900	194294865	4155	4155	4155	4155	200
418	20241016	113800	193463865	4155	4155	4155	4155	0
419	20241016	113700	193463865	4155	4150	4155	4150	44
420	20241016	113600	193281260	4150	4150	4150	4150	621
421	20241016	113500	190704110	4150	4150	4150	4150	200
422	20241016	113400	189874110	4145	4145	4145	4145	0
423	20241016	113300	189874110	4145	4145	4145	4145	1
424	20241016	113200	189869965	4150	4150	4150	4150	54
425	20241016	113100	189645865	4150	4150	4150	4150	0
426	20241016	113000	189645865	4150	4150	4150	4150	55
427	20241016	112900	189417615	4150	4150	4150	4150	10
428	20241016	112800	189376115	4150	4150	4150	4150	57
429	20241016	112700	189139565	4145	4145	4145	4145	300
430	20241016	112600	187896065	4150	4145	4150	4145	1927
431	20241016	112500	179908350	4150	4145	4150	4145	1454
432	20241016	112400	173880670	4145	4145	4145	4145	29
433	20241016	112300	173760465	4145	4145	4150	4145	1147
434	20241016	112200	169004515	4145	4145	4145	4145	0
435	20241016	112100	169004515	4145	4145	4145	4145	4
436	20241016	112000	168987935	4150	4150	4150	4150	0
437	20241016	111900	168987935	4150	4150	4150	4150	55
438	20241016	111800	168759685	4150	4150	4150	4150	0
439	20241016	111700	168759685	4150	4150	4150	4150	0
440	20241016	111600	168759685	4150	4150	4150	4150	5
441	20241016	111500	168738935	4150	4150	4150	4150	0
442	20241016	111400	168738935	4150	4150	4150	4150	44
443	20241016	111300	168556335	4150	4150	4150	4150	8
444	20241016	111200	168523135	4150	4150	4150	4150	755
445	20241016	111100	165389885	4150	4150	4150	4150	0
446	20241016	111000	165389885	4150	4150	4150	4150	0
447	20241016	110900	165389885	4150	4150	4150	4150	3
448	20241016	110800	165377435	4150	4150	4150	4150	57
449	20241016	110700	165140885	4145	4145	4145	4145	556
450	20241016	110600	162836265	4145	4145	4145	4145	1
451	20241016	110500	162832120	4150	4150	4150	4150	61
452	20241016	110400	162578970	4150	4150	4150	4150	10
453	20241016	110300	162537470	4150	4150	4150	4150	58
454	20241016	110200	162296770	4145	4145	4145	4145	0
455	20241016	110100	162296770	4145	4150	4150	4145	805
456	20241016	110000	158959520	4155	4155	4155	4155	53
457	20241016	105900	158739305	4155	4155	4155	4155	50
458	20241016	105800	158531555	4155	4155	4155	4155	51
459	20241016	105700	158319650	4155	4155	4155	4155	0
460	20241016	105600	158319650	4155	4155	4155	4155	50
461	20241016	105500	158111900	4150	4150	4150	4150	10
462	20241016	105400	158070400	4145	4145	4145	4145	0
463	20241016	105300	158070400	4145	4145	4145	4145	0
464	20241016	105200	158070400	4145	4145	4145	4145	0
465	20241016	105100	158070400	4145	4155	4155	4145	201
466	20241016	105000	157236445	4155	4155	4155	4155	10
467	20241016	104900	157194895	4160	4160	4160	4160	1
468	20241016	104800	157190735	4145	4145	4145	4145	0
469	20241016	104700	157190735	4145	4150	4150	4145	3324
470	20241016	104600	143412590	4160	4160	4160	4160	0
471	20241016	104500	143412590	4160	4150	4160	4150	1605
472	20241016	104400	136742810	4150	4150	4150	4150	12
473	20241016	104300	136693010	4160	4160	4160	4160	1
474	20241016	104200	136688850	4150	4150	4150	4150	32
475	20241016	104100	136556050	4160	4160	4160	4160	274
476	20241016	104000	135416210	4160	4155	4160	4155	385
477	20241016	103900	133816240	4155	4155	4155	4155	100
478	20241016	103800	133400740	4155	4145	4155	4145	1503
479	20241016	103700	127160535	4145	4145	4150	4145	339
480	20241016	103600	125754905	4145	4145	4145	4145	72
481	20241016	103500	125456465	4145	4145	4145	4145	183
482	20241016	103400	124697930	4145	4145	4145	4145	94
483	20241016	103300	124308300	4170	4160	4170	4135	7087
484	20241016	103200	94939145	4160	4160	4160	4155	72
485	20241016	103100	94639725	4165	4155	4165	4155	95
486	20241016	103000	94244990	4160	4170	4170	4160	2
487	20241016	102900	94236660	4180	4155	4180	4155	922
488	20241016	102800	90397100	4155	4150	4155	4150	202
489	20241016	102700	89558790	4150	4150	4150	4150	116
490	20241016	102600	89077390	4155	4155	4155	4155	1
491	20241016	102500	89073235	4150	4150	4150	4150	83
492	20241016	102400	88728785	4160	4150	4160	4150	402
493	20241016	102300	87060470	4160	4145	4160	4145	852
494	20241016	102200	83523775	4150	4145	4150	4145	398
495	20241016	102100	81873660	4145	4145	4145	4145	21
496	20241016	102000	81786615	4150	4150	4150	4150	247
497	20241016	101900	80761565	4150	4150	4150	4150	0
498	20241016	101800	80761565	4150	4150	4150	4150	20
499	20241016	101700	80678565	4150	4150	4150	4150	0
500	20241016	101600	80678565	4150	4150	4150	4150	0
501	20241016	101500	80678565	4150	4150	4150	4145	110
502	20241016	101400	80222435	4150	4150	4150	4150	3
503	20241016	101300	80209985	4150	4150	4150	4140	1287
504	20241016	101200	74880845	4150	4150	4150	4150	0
505	20241016	101100	74880845	4150	4150	4150	4150	0
506	20241016	101000	74880845	4150	4150	4150	4150	0
507	20241016	100900	74880845	4150	4145	4150	4145	36
508	20241016	100800	74731535	4140	4140	4140	4140	500
509	20241016	100700	72661535	4140	4155	4155	4140	701
510	20241016	100600	69757490	4160	4160	4160	4160	0
511	20241016	100500	69757490	4160	4160	4160	4160	1
512	20241016	100400	69753330	4150	4150	4150	4150	0
513	20241016	100300	69753330	4150	4150	4150	4150	12
514	20241016	100200	69703530	4150	4155	4155	4150	158
515	20241016	100100	69047655	4155	4155	4155	4155	15
516	20241016	100000	68985330	4150	4145	4150	4145	401
517	20241016	095900	67321960	4145	4145	4145	4145	0
518	20241016	095800	67321960	4145	4145	4145	4145	0
519	20241016	095700	67321960	4145	4145	4145	4145	0
520	20241016	095600	67321960	4145	4150	4150	4145	804
521	20241016	095500	63989310	4150	4150	4150	4150	25
522	20241016	095400	63885560	4150	4150	4150	4150	5
523	20241016	095300	63864810	4150	4145	4150	4145	1675
524	20241016	095200	56921155	4150	4150	4150	4150	117
525	20241016	095100	56435605	4155	4155	4155	4155	0
526	20241016	095000	56435605	4155	4155	4155	4155	36
527	20241016	094900	56286025	4155	4155	4155	4155	2
528	20241016	094800	56277715	4145	4145	4145	4145	0
529	20241016	094700	56277715	4145	4145	4145	4145	0
530	20241016	094600	56277715	4145	4145	4145	4145	0
531	20241016	094500	56277715	4145	4145	4145	4145	0
532	20241016	094400	56277715	4145	4145	4145	4145	66
533	20241016	094300	56004145	4165	4145	4165	4145	11
534	20241016	094200	55958530	4145	4145	4145	4145	1
535	20241016	094100	55954385	4165	4160	4165	4160	250
536	20241016	094000	54913385	4165	4165	4165	4165	3
537	20241016	093900	54900890	4165	4165	4165	4165	1
538	20241016	093800	54896725	4165	4165	4165	4165	0
539	20241016	093700	54896725	4165	4165	4165	4165	1
540	20241016	093600	54892560	4150	4150	4150	4150	215
541	20241016	093500	54000310	4160	4160	4160	4160	249
542	20241016	093400	52964470	4160	4160	4160	4160	11
543	20241016	093300	52918710	4160	4160	4160	4150	107
544	20241016	093200	52474595	4160	4150	4160	4150	2
545	20241016	093100	52466285	4150	4150	4150	4150	2
546	20241016	093000	52457985	4150	4135	4150	4135	400
547	20241016	092900	50802485	4135	4140	4140	4135	17
548	20241016	092800	50732185	4140	4140	4140	4140	210
549	20241016	092700	49862785	4140	4140	4140	4140	0
550	20241016	092600	49862785	4140	4135	4140	4135	347
551	20241016	092500	48427935	4140	4135	4140	4135	2287
552	20241016	092400	38960690	4140	4140	4140	4140	40
553	20241016	092300	38795090	4135	4135	4135	4135	1726
554	20241016	092200	31658080	4135	4135	4135	4130	457
555	20241016	092100	29768635	4135	4135	4135	4135	32
556	20241016	092000	29636315	4130	4135	4135	4130	53
557	20241016	091900	29417410	4135	4135	4135	4130	323
558	20241016	091800	28082875	4135	4135	4135	4135	0
559	20241016	091700	28082875	4135	4135	4135	4135	1
560	20241016	091600	28078740	4140	4135	4140	4135	6
561	20241016	091500	28053915	4135	4140	4140	4135	113
562	20241016	091400	27586560	4135	4130	4140	4130	67
563	20241016	091300	27309640	4130	4125	4130	4125	119
564	20241016	091200	26818670	4130	4120	4130	4120	252
565	20241016	091100	25779730	4120	4130	4130	4120	174
566	20241016	091000	25062800	4120	4120	4120	4120	1800
567	20241016	090900	17646800	4120	4130	4130	4120	1711
568	20241016	090800	10586385	4135	4145	4145	4135	392
569	20241016	090700	8964980	4140	4140	4140	4140	2
570	20241016	090600	8956700	4140	4140	4145	4135	75
571	20241016	090500	8646020	4135	4145	4150	4130	810
572	20241016	090400	5294665	4145	4145	4145	4145	11
573	20241016	090300	5249070	4150	4145	4150	4145	52
574	20241016	090200	5033520	4145	4145	4145	4145	9
575	20241016	090100	4996215	4145	4165	4165	4145	457
576	20241016	090000	3094140	4170	4170	4170	4170	740