KissMeData/100660/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200800	293469145	3920	3920	3920	3920	6454
3	20241016	200700	293469145	3920	3920	3920	3920	0
4	20241016	200600	293469145	3920	3920	3920	3920	0
5	20241016	200500	293469145	3920	3920	3920	3920	0
6	20241016	200400	293469145	3920	3920	3920	3920	0
7	20241016	200300	293469145	3920	3920	3920	3920	0
8	20241016	200200	293469145	3920	3920	3920	3920	0
9	20241016	200100	293469145	3920	3920	3920	3920	0
10	20241016	200000	293469145	3920	3920	3920	3920	0
11	20241016	195900	293469145	3920	3920	3920	3920	0
12	20241016	195800	293469145	3920	3920	3920	3920	0
13	20241016	195700	293469145	3920	3920	3920	3920	0
14	20241016	195600	293469145	3920	3920	3920	3920	0
15	20241016	195500	293469145	3920	3920	3920	3920	0
16	20241016	195400	293469145	3920	3920	3920	3920	0
17	20241016	195300	293469145	3920	3920	3920	3920	0
18	20241016	195200	293469145	3920	3920	3920	3920	0
19	20241016	195100	293469145	3920	3920	3920	3920	0
20	20241016	195000	293469145	3920	3920	3920	3920	0
21	20241016	194900	293469145	3920	3920	3920	3920	0
22	20241016	194800	293469145	3920	3920	3920	3920	0
23	20241016	194700	293469145	3920	3920	3920	3920	0
24	20241016	194600	293469145	3920	3920	3920	3920	0
25	20241016	194500	293469145	3920	3920	3920	3920	0
26	20241016	194400	293469145	3920	3920	3920	3920	0
27	20241016	194300	293469145	3920	3920	3920	3920	0
28	20241016	194200	293469145	3920	3920	3920	3920	0
29	20241016	194100	293469145	3920	3920	3920	3920	0
30	20241016	194000	293469145	3920	3920	3920	3920	0
31	20241016	193900	293469145	3920	3920	3920	3920	0
32	20241016	193800	293469145	3920	3920	3920	3920	6454
33	20241016	193700	293469145	3920	3920	3920	3920	0
34	20241016	193600	293469145	3920	3920	3920	3920	0
35	20241016	193500	293469145	3920	3920	3920	3920	0
36	20241016	193400	293469145	3920	3920	3920	3920	0
37	20241016	193300	293469145	3920	3920	3920	3920	0
38	20241016	193200	293469145	3920	3920	3920	3920	0
39	20241016	193100	293469145	3920	3920	3920	3920	0
40	20241016	193000	293469145	3920	3920	3920	3920	0
41	20241016	192900	293469145	3920	3920	3920	3920	0
42	20241016	192800	293469145	3920	3920	3920	3920	0
43	20241016	192700	293469145	3920	3920	3920	3920	0
44	20241016	192600	293469145	3920	3920	3920	3920	0
45	20241016	192500	293469145	3920	3920	3920	3920	0
46	20241016	192400	293469145	3920	3920	3920	3920	0
47	20241016	192300	293469145	3920	3920	3920	3920	0
48	20241016	192200	293469145	3920	3920	3920	3920	0
49	20241016	192100	293469145	3920	3920	3920	3920	0
50	20241016	192000	293469145	3920	3920	3920	3920	0
51	20241016	191900	293469145	3920	3920	3920	3920	0
52	20241016	191800	293469145	3920	3920	3920	3920	0
53	20241016	191700	293469145	3920	3920	3920	3920	0
54	20241016	191600	293469145	3920	3920	3920	3920	0
55	20241016	191500	293469145	3920	3920	3920	3920	0
56	20241016	191400	293469145	3920	3920	3920	3920	0
57	20241016	191300	293469145	3920	3920	3920	3920	0
58	20241016	191200	293469145	3920	3920	3920	3920	0
59	20241016	191100	293469145	3920	3920	3920	3920	0
60	20241016	191000	293469145	3920	3920	3920	3920	0
61	20241016	190900	293469145	3920	3920	3920	3920	0
62	20241016	190800	293469145	3920	3920	3920	3920	6454
63	20241016	190700	293469145	3920	3920	3920	3920	0
64	20241016	190600	293469145	3920	3920	3920	3920	0
65	20241016	190500	293469145	3920	3920	3920	3920	0
66	20241016	190400	293469145	3920	3920	3920	3920	0
67	20241016	190300	293469145	3920	3920	3920	3920	0
68	20241016	190200	293469145	3920	3920	3920	3920	0
69	20241016	190100	293469145	3920	3920	3920	3920	0
70	20241016	190000	293469145	3920	3920	3920	3920	0
71	20241016	185900	293469145	3920	3920	3920	3920	0
72	20241016	185800	293469145	3920	3920	3920	3920	0
73	20241016	185700	293469145	3920	3920	3920	3920	0
74	20241016	185600	293469145	3920	3920	3920	3920	0
75	20241016	185500	293469145	3920	3920	3920	3920	0
76	20241016	185400	293469145	3920	3920	3920	3920	0
77	20241016	185300	293469145	3920	3920	3920	3920	0
78	20241016	185200	293469145	3920	3920	3920	3920	0
79	20241016	185100	293469145	3920	3920	3920	3920	0
80	20241016	185000	293469145	3920	3920	3920	3920	0
81	20241016	184900	293469145	3920	3920	3920	3920	0
82	20241016	184800	293469145	3920	3920	3920	3920	0
83	20241016	184700	293469145	3920	3920	3920	3920	0
84	20241016	184600	293469145	3920	3920	3920	3920	0
85	20241016	184500	293469145	3920	3920	3920	3920	0
86	20241016	184400	293469145	3920	3920	3920	3920	0
87	20241016	184300	293469145	3920	3920	3920	3920	0
88	20241016	184200	293469145	3920	3920	3920	3920	0
89	20241016	184100	293469145	3920	3920	3920	3920	0
90	20241016	184000	293469145	3920	3920	3920	3920	0
91	20241016	183900	293469145	3920	3920	3920	3920	0
92	20241016	183800	293469145	3920	3920	3920	3920	6454
93	20241016	183700	293469145	3920	3920	3920	3920	0
94	20241016	183600	293469145	3920	3920	3920	3920	0
95	20241016	183500	293469145	3920	3920	3920	3920	0
96	20241016	183400	293469145	3920	3920	3920	3920	0
97	20241016	183300	293469145	3920	3920	3920	3920	0
98	20241016	183200	293469145	3920	3920	3920	3920	0
99	20241016	183100	293469145	3920	3920	3920	3920	0
100	20241016	183000	293469145	3920	3920	3920	3920	0
101	20241016	182900	293469145	3920	3920	3920	3920	0
102	20241016	182800	293469145	3920	3920	3920	3920	0
103	20241016	182700	293469145	3920	3920	3920	3920	0
104	20241016	182600	293469145	3920	3920	3920	3920	0
105	20241016	182500	293469145	3920	3920	3920	3920	0
106	20241016	182400	293469145	3920	3920	3920	3920	0
107	20241016	182300	293469145	3920	3920	3920	3920	0
108	20241016	182200	293469145	3920	3920	3920	3920	0
109	20241016	182100	293469145	3920	3920	3920	3920	0
110	20241016	182000	293469145	3920	3920	3920	3920	0
111	20241016	181900	293469145	3920	3920	3920	3920	0
112	20241016	181800	293469145	3920	3920	3920	3920	0
113	20241016	181700	293469145	3920	3920	3920	3920	0
114	20241016	181600	293469145	3920	3920	3920	3920	0
115	20241016	181500	293469145	3920	3920	3920	3920	0
116	20241016	181400	293469145	3920	3920	3920	3920	0
117	20241016	181300	293469145	3920	3920	3920	3920	0
118	20241016	181200	293469145	3920	3920	3920	3920	0
119	20241016	181100	293469145	3920	3920	3920	3920	0
120	20241016	181000	293469145	3920	3920	3920	3920	0
121	20241016	180900	293469145	3920	3920	3920	3920	0
122	20241016	180800	293469145	3920	3920	3920	3920	6454
123	20241016	180700	293469145	3920	3920	3920	3920	0
124	20241016	180600	293469145	3920	3920	3920	3920	0
125	20241016	180500	293469145	3920	3920	3920	3920	0
126	20241016	180400	293469145	3920	3920	3920	3920	0
127	20241016	180300	293469145	3920	3920	3920	3920	0
128	20241016	180200	293469145	3920	3920	3920	3920	0
129	20241016	180100	293469145	3920	3920	3920	3920	0
130	20241016	180000	293469145	3920	3920	3920	3920	0
131	20241016	175900	293469145	3920	3920	3920	3920	0
132	20241016	175800	293469145	3920	3920	3920	3920	0
133	20241016	175700	293469145	3920	3920	3920	3920	0
134	20241016	175600	293469145	3920	3920	3920	3920	0
135	20241016	175500	293469145	3920	3920	3920	3920	0
136	20241016	175400	293469145	3920	3920	3920	3920	0
137	20241016	175300	293469145	3920	3920	3920	3920	0
138	20241016	175200	293469145	3920	3920	3920	3920	0
139	20241016	175100	293469145	3920	3920	3920	3920	0
140	20241016	175000	293469145	3920	3920	3920	3920	0
141	20241016	174900	293469145	3920	3920	3920	3920	0
142	20241016	174800	293469145	3920	3920	3920	3920	0
143	20241016	174700	293469145	3920	3920	3920	3920	0
144	20241016	174600	293469145	3920	3920	3920	3920	0
145	20241016	174500	293469145	3920	3920	3920	3920	0
146	20241016	174400	293469145	3920	3920	3920	3920	0
147	20241016	174300	293469145	3920	3920	3920	3920	0
148	20241016	174200	293469145	3920	3920	3920	3920	0
149	20241016	174100	293469145	3920	3920	3920	3920	0
150	20241016	174000	293469145	3920	3920	3920	3920	0
151	20241016	173900	293469145	3920	3920	3920	3920	0
152	20241016	173800	293469145	3920	3920	3920	3920	6454
153	20241016	173700	293469145	3920	3920	3920	3920	0
154	20241016	173600	293469145	3920	3920	3920	3920	0
155	20241016	173500	293469145	3920	3920	3920	3920	0
156	20241016	173400	293469145	3920	3920	3920	3920	0
157	20241016	173300	293469145	3920	3920	3920	3920	0
158	20241016	173200	293469145	3920	3920	3920	3920	0
159	20241016	173100	293469145	3920	3920	3920	3920	0
160	20241016	173000	293469145	3920	3920	3920	3920	0
161	20241016	172900	293469145	3920	3920	3920	3920	0
162	20241016	172800	293469145	3920	3920	3920	3920	0
163	20241016	172700	293469145	3920	3920	3920	3920	0
164	20241016	172600	293469145	3920	3920	3920	3920	0
165	20241016	172500	293469145	3920	3920	3920	3920	0
166	20241016	172400	293469145	3920	3920	3920	3920	0
167	20241016	172300	293469145	3920	3920	3920	3920	0
168	20241016	172200	293469145	3920	3920	3920	3920	0
169	20241016	172100	293469145	3920	3920	3920	3920	0
170	20241016	172000	293469145	3920	3920	3920	3920	0
171	20241016	171900	293469145	3920	3920	3920	3920	0
172	20241016	171800	293469145	3920	3920	3920	3920	0
173	20241016	171700	293469145	3920	3920	3920	3920	0
174	20241016	171600	293469145	3920	3920	3920	3920	0
175	20241016	171500	293469145	3920	3920	3920	3920	0
176	20241016	171400	293469145	3920	3920	3920	3920	0
177	20241016	171300	293469145	3920	3920	3920	3920	0
178	20241016	171200	293469145	3920	3920	3920	3920	0
179	20241016	171100	293469145	3920	3920	3920	3920	0
180	20241016	171000	293469145	3920	3920	3920	3920	0
181	20241016	170900	293469145	3920	3920	3920	3920	0
182	20241016	170800	293469145	3920	3920	3920	3920	6454
183	20241016	170700	293469145	3920	3920	3920	3920	0
184	20241016	170600	293469145	3920	3920	3920	3920	0
185	20241016	170500	293469145	3920	3920	3920	3920	0
186	20241016	170400	293469145	3920	3920	3920	3920	0
187	20241016	170300	293469145	3920	3920	3920	3920	0
188	20241016	170200	293469145	3920	3920	3920	3920	0
189	20241016	170100	293469145	3920	3920	3920	3920	0
190	20241016	170000	293469145	3920	3920	3920	3920	0
191	20241016	165900	293469145	3920	3920	3920	3920	0
192	20241016	165800	293469145	3920	3920	3920	3920	0
193	20241016	165700	293469145	3920	3920	3920	3920	0
194	20241016	165600	293469145	3920	3920	3920	3920	0
195	20241016	165500	293469145	3920	3920	3920	3920	0
196	20241016	165400	293469145	3920	3920	3920	3920	0
197	20241016	165300	293469145	3920	3920	3920	3920	0
198	20241016	165200	293469145	3920	3920	3920	3920	0
199	20241016	165100	293469145	3920	3920	3920	3920	0
200	20241016	165000	293469145	3920	3920	3920	3920	0
201	20241016	164900	293469145	3920	3920	3920	3920	0
202	20241016	164800	293469145	3920	3920	3920	3920	0
203	20241016	164700	293469145	3920	3920	3920	3920	0
204	20241016	164600	293469145	3920	3920	3920	3920	0
205	20241016	164500	293469145	3920	3920	3920	3920	0
206	20241016	164400	293469145	3920	3920	3920	3920	0
207	20241016	164300	293469145	3920	3920	3920	3920	0
208	20241016	164200	293469145	3920	3920	3920	3920	0
209	20241016	164100	293469145	3920	3920	3920	3920	0
210	20241016	164000	293469145	3920	3920	3920	3920	0
211	20241016	163900	293469145	3920	3920	3920	3920	0
212	20241016	163800	293469145	3920	3920	3920	3920	6454
213	20241016	163700	293469145	3920	3920	3920	3920	0
214	20241016	163600	293469145	3920	3920	3920	3920	0
215	20241016	163500	293469145	3920	3920	3920	3920	0
216	20241016	163400	293469145	3920	3920	3920	3920	0
217	20241016	163300	293469145	3920	3920	3920	3920	0
218	20241016	163200	293469145	3920	3920	3920	3920	0
219	20241016	163100	293469145	3920	3920	3920	3920	0
220	20241016	163000	293469145	3920	3920	3920	3920	0
221	20241016	162900	293469145	3920	3920	3920	3920	0
222	20241016	162800	293469145	3920	3920	3920	3920	0
223	20241016	162700	293469145	3920	3920	3920	3920	0
224	20241016	162600	293469145	3920	3920	3920	3920	0
225	20241016	162500	293469145	3920	3920	3920	3920	0
226	20241016	162400	293469145	3920	3920	3920	3920	0
227	20241016	162300	293469145	3920	3920	3920	3920	0
228	20241016	162200	293469145	3920	3920	3920	3920	0
229	20241016	162100	293469145	3920	3920	3920	3920	0
230	20241016	162000	293469145	3920	3920	3920	3920	0
231	20241016	161900	293469145	3920	3920	3920	3920	0
232	20241016	161800	293469145	3920	3920	3920	3920	0
233	20241016	161700	293469145	3920	3920	3920	3920	0
234	20241016	161600	293469145	3920	3920	3920	3920	0
235	20241016	161500	293469145	3920	3920	3920	3920	0
236	20241016	161400	293469145	3920	3920	3920	3920	0
237	20241016	161300	293469145	3920	3920	3920	3920	0
238	20241016	161200	293469145	3920	3920	3920	3920	0
239	20241016	161100	293469145	3920	3920	3920	3920	0
240	20241016	161000	293469145	3920	3920	3920	3920	0
241	20241016	160900	293469145	3920	3920	3920	3920	0
242	20241016	160800	293469145	3920	3920	3920	3920	6454
243	20241016	160700	293469145	3920	3920	3920	3920	0
244	20241016	160600	293469145	3920	3920	3920	3920	0
245	20241016	160500	293469145	3920	3920	3920	3920	0
246	20241016	160400	293469145	3920	3920	3920	3920	0
247	20241016	160300	293469145	3920	3920	3920	3920	0
248	20241016	160200	293469145	3920	3920	3920	3920	0
249	20241016	160100	293469145	3920	3920	3920	3920	0
250	20241016	160000	293469145	3920	3920	3920	3920	0
251	20241016	155900	293469145	3920	3920	3920	3920	0
252	20241016	155800	293469145	3920	3920	3920	3920	0
253	20241016	155700	293469145	3920	3920	3920	3920	0
254	20241016	155600	293469145	3920	3920	3920	3920	0
255	20241016	155500	293469145	3920	3920	3920	3920	0
256	20241016	155400	293469145	3920	3920	3920	3920	0
257	20241016	155300	293469145	3920	3920	3920	3920	0
258	20241016	155200	293469145	3920	3920	3920	3920	0
259	20241016	155100	293469145	3920	3920	3920	3920	0
260	20241016	155000	293469145	3920	3920	3920	3920	0
261	20241016	154900	293469145	3920	3920	3920	3920	0
262	20241016	154800	293469145	3920	3920	3920	3920	0
263	20241016	154700	293469145	3920	3920	3920	3920	0
264	20241016	154600	293469145	3920	3920	3920	3920	0
265	20241016	154500	293469145	3920	3920	3920	3920	0
266	20241016	154400	293469145	3920	3920	3920	3920	0
267	20241016	154300	293469145	3920	3920	3920	3920	0
268	20241016	154200	293469145	3920	3920	3920	3920	0
269	20241016	154100	293469145	3920	3920	3920	3920	0
270	20241016	154000	293469145	3920	3920	3920	3920	0
271	20241016	153900	293469145	3920	3920	3920	3920	0
272	20241016	153800	293469145	3920	3920	3920	3920	6454
273	20241016	153700	293469145	3920	3920	3920	3920	0
274	20241016	153600	293469145	3920	3920	3920	3920	0
275	20241016	153500	293469145	3920	3920	3920	3920	0
276	20241016	153400	293469145	3920	3920	3920	3920	0
277	20241016	153300	293469145	3920	3920	3920	3920	0
278	20241016	153200	293469145	3920	3920	3920	3920	0
279	20241016	153100	293469145	3920	3920	3920	3920	0
280	20241016	153000	293469145	3920	3920	3920	3920	6454
281	20241016	152900	268169465	3930	3930	3930	3930	0
282	20241016	152800	268169465	3930	3930	3930	3930	0
283	20241016	152700	268169465	3930	3930	3930	3930	0
284	20241016	152600	268169465	3930	3930	3930	3930	0
285	20241016	152500	268169465	3930	3930	3930	3930	0
286	20241016	152400	268169465	3930	3930	3930	3930	0
287	20241016	152300	268169465	3930	3930	3930	3930	0
288	20241016	152200	268169465	3930	3930	3930	3930	0
289	20241016	152100	268169465	3930	3930	3930	3930	0
290	20241016	152000	268169465	3930	3930	3930	3930	0
291	20241016	151900	268169465	3930	3930	3930	3925	352
292	20241016	151800	266787105	3925	3925	3925	3925	645
293	20241016	151700	264255480	3925	3930	3930	3925	264
294	20241016	151600	263218285	3930	3930	3930	3925	1201
295	20241016	151500	258502335	3945	3945	3945	3945	0
296	20241016	151400	258502335	3945	3940	3945	3940	2
297	20241016	151300	258494450	3945	3930	3945	3930	6
298	20241016	151200	258470855	3925	3925	3925	3925	0
299	20241016	151100	258470855	3925	3940	3940	3925	1659
300	20241016	151000	251937410	3950	3950	3950	3950	0
301	20241016	150900	251937410	3950	3935	3950	3935	1011
302	20241016	150800	247954430	3940	3940	3940	3940	0
303	20241016	150700	247954430	3940	3940	3940	3940	0
304	20241016	150600	247954430	3940	3940	3940	3940	0
305	20241016	150500	247954430	3940	3940	3940	3940	0
306	20241016	150400	247954430	3940	3930	3940	3925	2527
307	20241016	150300	238035870	3930	3925	3935	3925	21
308	20241016	150200	237953295	3925	3940	3940	3925	1536
309	20241016	150100	231924470	3930	3930	3940	3930	77
310	20241016	150000	231621835	3930	3940	3940	3930	22
311	20241016	145900	231535365	3935	3935	3935	3935	311
312	20241016	145800	230311580	3935	3935	3935	3935	1
313	20241016	145700	230307645	3935	3935	3935	3935	150
314	20241016	145600	229717395	3940	3940	3940	3940	0
315	20241016	145500	229717395	3940	3940	3940	3940	0
316	20241016	145400	229717395	3940	3925	3940	3925	3196
317	20241016	145300	217158065	3940	3940	3940	3940	0
318	20241016	145200	217158065	3940	3925	3940	3925	161
319	20241016	145100	216526110	3925	3940	3940	3925	636
320	20241016	145000	214029410	3940	3940	3940	3940	0
321	20241016	144900	214029410	3940	3940	3940	3940	0
322	20241016	144800	214029410	3940	3940	3940	3940	0
323	20241016	144700	214029410	3940	3940	3940	3940	0
324	20241016	144600	214029410	3940	3935	3940	3925	402
325	20241016	144500	212447915	3940	3940	3940	3940	0
326	20241016	144400	212447915	3940	3940	3940	3940	5
327	20241016	144300	212428215	3940	3940	3940	3940	0
328	20241016	144200	212428215	3940	3940	3940	3940	0
329	20241016	144100	212428215	3940	3940	3940	3940	0
330	20241016	144000	212428215	3940	3925	3940	3925	143
331	20241016	143900	211866895	3925	3930	3930	3925	210
332	20241016	143800	211042490	3940	3925	3940	3925	4
333	20241016	143700	211026775	3930	3925	3930	3925	2471
334	20241016	143600	201322345	3930	3930	3930	3930	0
335	20241016	143500	201322345	3930	3930	3930	3930	0
336	20241016	143400	201322345	3930	3930	3930	3930	0
337	20241016	143300	201322345	3930	3930	3930	3930	46
338	20241016	143200	201141565	3940	3940	3940	3940	1
339	20241016	143100	201137625	3945	3945	3945	3945	0
340	20241016	143000	201137625	3945	3940	3945	3940	2
341	20241016	142900	201129740	3940	3940	3940	3940	100
342	20241016	142800	200735740	3945	3945	3945	3945	0
343	20241016	142700	200735740	3945	3945	3945	3945	0
344	20241016	142600	200735740	3945	3945	3945	3945	0
345	20241016	142500	200735740	3945	3945	3945	3945	0
346	20241016	142400	200735740	3945	3945	3945	3945	0
347	20241016	142300	200735740	3945	3945	3945	3945	0
348	20241016	142200	200735740	3945	3945	3945	3945	0
349	20241016	142100	200735740	3945	3945	3945	3945	0
350	20241016	142000	200735740	3945	3945	3945	3945	0
351	20241016	141900	200735740	3945	3930	3945	3930	12
352	20241016	141800	200688550	3945	3930	3945	3930	14
353	20241016	141700	200633470	3930	3930	3930	3930	1844
354	20241016	141600	193386550	3935	3935	3935	3935	0
355	20241016	141500	193386550	3935	3935	3935	3935	0
356	20241016	141400	193386550	3935	3950	3950	3935	847
357	20241016	141300	190053560	3935	3935	3935	3935	566
358	20241016	141200	187826350	3950	3935	3950	3935	51
359	20241016	141100	187625650	3955	3955	3955	3955	0
360	20241016	141000	187625650	3955	3955	3955	3955	0
361	20241016	140900	187625650	3955	3955	3955	3955	0
362	20241016	140800	187625650	3955	3955	3955	3955	30
363	20241016	140700	187507000	3955	3955	3955	3955	20
364	20241016	140600	187427900	3955	3955	3955	3955	0
365	20241016	140500	187427900	3955	3955	3955	3955	0
366	20241016	140400	187427900	3955	3955	3955	3955	0
367	20241016	140300	187427900	3955	3955	3955	3955	2
368	20241016	140200	187419990	3935	3935	3935	3935	0
369	20241016	140100	187419990	3935	3935	3935	3935	0
370	20241016	140000	187419990	3935	3935	3935	3935	0
371	20241016	135900	187419990	3935	3945	3945	3935	259
372	20241016	135800	186399250	3940	3940	3940	3940	1
373	20241016	135700	186395310	3955	3955	3955	3955	0
374	20241016	135600	186395310	3955	3955	3955	3955	2
375	20241016	135500	186387400	3940	3940	3940	3940	34
376	20241016	135400	186253440	3950	3950	3950	3950	50
377	20241016	135300	186055940	3950	3950	3950	3950	0
378	20241016	135200	186055940	3950	3950	3950	3950	0
379	20241016	135100	186055940	3950	3950	3950	3940	1364
380	20241016	135000	180669070	3950	3950	3950	3950	0
381	20241016	134900	180669070	3950	3950	3950	3950	20
382	20241016	134800	180590070	3950	3950	3950	3950	0
383	20241016	134700	180590070	3950	3950	3950	3950	0
384	20241016	134600	180590070	3950	3950	3950	3950	1
385	20241016	134500	180586120	3935	3940	3950	3935	6
386	20241016	134400	180562465	3950	3950	3950	3935	23
387	20241016	134300	180471795	3950	3950	3950	3950	0
388	20241016	134200	180471795	3950	3935	3950	3935	13
389	20241016	134100	180420625	3935	3935	3935	3935	4
390	20241016	134000	180404885	3945	3945	3945	3945	100
391	20241016	133900	180010385	3950	3950	3950	3950	100
392	20241016	133800	179615385	3950	3950	3950	3950	0
393	20241016	133700	179615385	3950	3950	3950	3950	10
394	20241016	133600	179575885	3950	3950	3950	3950	0
395	20241016	133500	179575885	3950	3950	3950	3950	10
396	20241016	133400	179536385	3930	3930	3930	3930	0
397	20241016	133300	179536385	3930	3935	3935	3930	244
398	20241016	133200	178577400	3945	3945	3945	3945	0
399	20241016	133100	178577400	3945	3945	3945	3945	10
400	20241016	133000	178537950	3945	3935	3945	3935	1300
401	20241016	132900	173421450	3945	3945	3945	3945	0
402	20241016	132800	173421450	3945	3945	3945	3945	63
403	20241016	132700	173172915	3950	3950	3950	3950	10
404	20241016	132600	173133415	3945	3945	3945	3945	0
405	20241016	132500	173133415	3945	3945	3945	3945	100
406	20241016	132400	172738915	3945	3950	3950	3945	110
407	20241016	132300	172304915	3945	3945	3945	3945	100
408	20241016	132200	171910415	3935	3935	3935	3935	0
409	20241016	132100	171910415	3935	3935	3935	3935	355
410	20241016	132000	170513490	3935	3935	3935	3935	10
411	20241016	131900	170474140	3935	3935	3935	3935	105
412	20241016	131800	170060965	3935	3935	3935	3935	0
413	20241016	131700	170060965	3935	3945	3945	3935	4879
414	20241016	131600	150848445	3945	3945	3945	3945	0
415	20241016	131500	150848445	3945	3945	3945	3945	1000
416	20241016	131400	146903445	3955	3945	3955	3945	1004
417	20241016	131300	142941665	3960	3960	3960	3960	1
418	20241016	131200	142937705	3960	3960	3960	3960	0
419	20241016	131100	142937705	3960	3960	3960	3960	0
420	20241016	131000	142937705	3960	3960	3960	3960	0
421	20241016	130900	142937705	3960	3960	3960	3960	2
422	20241016	130800	142929785	3960	3960	3960	3960	0
423	20241016	130700	142929785	3960	3960	3960	3960	0
424	20241016	130600	142929785	3960	3960	3960	3960	64
425	20241016	130500	142676345	3960	3960	3960	3960	0
426	20241016	130400	142676345	3960	3960	3960	3960	1
427	20241016	130300	142672385	3950	3950	3950	3950	214
428	20241016	130200	141827085	3960	3960	3960	3960	0
429	20241016	130100	141827085	3960	3960	3960	3960	71
430	20241016	130000	141545925	3960	3960	3960	3960	19
431	20241016	125900	141470685	3950	3950	3950	3950	0
432	20241016	125800	141470685	3950	3950	3950	3950	0
433	20241016	125700	141470685	3950	3950	3950	3950	500
434	20241016	125600	139495685	3950	3950	3950	3950	0
435	20241016	125500	139495685	3950	3950	3950	3950	0
436	20241016	125400	139495685	3950	3950	3950	3950	1
437	20241016	125300	139491735	3950	3950	3950	3950	35
438	20241016	125200	139353485	3960	3950	3960	3950	27
439	20241016	125100	139246585	3960	3960	3960	3960	0
440	20241016	125000	139246585	3960	3960	3960	3960	0
441	20241016	124900	139246585	3960	3960	3960	3960	0
442	20241016	124800	139246585	3960	3960	3960	3960	2
443	20241016	124700	139238665	3945	3950	3950	3945	225
444	20241016	124600	138349970	3965	3965	3965	3965	0
445	20241016	124500	138349970	3965	3950	3965	3950	256
446	20241016	124400	137338755	3965	3965	3965	3965	0
447	20241016	124300	137338755	3965	3965	3965	3965	56
448	20241016	124200	137116715	3970	3970	3970	3970	0
449	20241016	124100	137116715	3970	3950	3970	3950	4
450	20241016	124000	137100895	3970	3955	3970	3950	1002
451	20241016	123900	133139410	3955	3970	3970	3955	347
452	20241016	123800	131765495	3955	3960	3960	3955	21
453	20241016	123700	131682390	3970	3970	3970	3970	54
454	20241016	123600	131468010	3970	3960	3970	3960	201
455	20241016	123500	130672040	3960	3960	3970	3960	24
456	20241016	123400	130576990	3970	3965	3970	3955	1238
457	20241016	123300	125679360	3975	3975	3975	3975	0
458	20241016	123200	125679360	3975	3975	3975	3975	0
459	20241016	123100	125679360	3975	3965	3975	3965	7
460	20241016	123000	125651595	3975	3975	3975	3975	0
461	20241016	122900	125651595	3975	3975	3975	3965	288
462	20241016	122800	124509655	3975	3975	3975	3975	0
463	20241016	122700	124509655	3975	3975	3975	3975	1
464	20241016	122600	124505680	3965	3965	3965	3965	2
465	20241016	122500	124497750	3965	3965	3965	3965	0
466	20241016	122400	124497750	3965	3965	3965	3965	23
467	20241016	122300	124406555	3965	3965	3965	3965	53
468	20241016	122200	124196410	3960	3960	3960	3955	677
469	20241016	122100	121516555	3960	3965	3965	3960	1238
470	20241016	122000	116611875	3980	3980	3980	3980	2
471	20241016	121900	116603915	3980	3980	3980	3980	4
472	20241016	121800	116587995	3980	3980	3980	3980	0
473	20241016	121700	116587995	3980	3980	3980	3980	0
474	20241016	121600	116587995	3980	3980	3980	3980	0
475	20241016	121500	116587995	3980	3980	3980	3980	1
476	20241016	121400	116584015	3980	3980	3980	3980	0
477	20241016	121300	116584015	3980	3980	3980	3980	0
478	20241016	121200	116584015	3980	3980	3980	3980	255
479	20241016	121100	115569115	3980	3980	3980	3980	0
480	20241016	121000	115569115	3980	3980	3980	3980	51
481	20241016	120900	115366135	3960	3980	3980	3960	72
482	20241016	120800	115080740	3980	3980	3980	3980	0
483	20241016	120700	115080740	3980	3980	3980	3980	0
484	20241016	120600	115080740	3980	3980	3980	3980	0
485	20241016	120500	115080740	3980	3980	3980	3980	1
486	20241016	120400	115076760	3965	3965	3965	3965	0
487	20241016	120300	115076760	3965	3965	3965	3965	4
488	20241016	120200	115060900	3965	3965	3965	3965	98
489	20241016	120100	114672330	3965	3965	3965	3965	50
490	20241016	120000	114474080	3965	3965	3965	3965	0
491	20241016	115900	114474080	3965	3965	3965	3965	0
492	20241016	115800	114474080	3965	3965	3965	3965	145
493	20241016	115700	113899155	3965	3965	3965	3965	0
494	20241016	115600	113899155	3965	3965	3965	3965	50
495	20241016	115500	113700905	3965	3965	3965	3965	7
496	20241016	115400	113673150	3975	3975	3975	3975	0
497	20241016	115300	113673150	3975	3975	3975	3975	7
498	20241016	115200	113645325	3970	3970	3970	3970	10
499	20241016	115100	113605625	3960	3960	3960	3960	0
500	20241016	115000	113605625	3960	3960	3960	3960	0
501	20241016	114900	113605625	3960	3960	3960	3960	373
502	20241016	114800	112128545	3960	3960	3960	3960	418
503	20241016	114700	110473265	3975	3975	3975	3975	42
504	20241016	114600	110306315	3975	3975	3975	3975	0
505	20241016	114500	110306315	3975	3975	3975	3975	0
506	20241016	114400	110306315	3975	3975	3975	3975	1
507	20241016	114300	110302340	3975	3975	3975	3975	1
508	20241016	114200	110298365	3975	3975	3975	3975	0
509	20241016	114100	110298365	3975	3975	3975	3975	0
510	20241016	114000	110298365	3975	3975	3975	3975	1
511	20241016	113900	110294390	3965	3975	3975	3960	257
512	20241016	113800	109275360	3975	3965	3975	3960	51
513	20241016	113700	109073380	3975	3975	3975	3975	0
514	20241016	113600	109073380	3975	3975	3975	3975	0
515	20241016	113500	109073380	3975	3975	3975	3975	0
516	20241016	113400	109073380	3975	3975	3975	3975	777
517	20241016	113300	105984805	3975	3975	3975	3975	1677
518	20241016	113200	99318730	3970	3965	3970	3965	4403
519	20241016	113100	81839410	3965	3965	3965	3965	0
520	20241016	113000	81839410	3965	3965	3965	3965	3
521	20241016	112900	81827515	3950	3955	3955	3950	310
522	20241016	112800	80602015	3965	3955	3965	3955	340
523	20241016	112700	79257295	3955	3955	3955	3955	170
524	20241016	112600	78584945	3965	3965	3965	3965	2
525	20241016	112500	78577015	3965	3965	3965	3965	0
526	20241016	112400	78577015	3965	3965	3965	3965	100
527	20241016	112300	78180515	3965	3965	3965	3965	0
528	20241016	112200	78180515	3965	3960	3965	3960	101
529	20241016	112100	77780550	3960	3960	3960	3960	30
530	20241016	112000	77661750	3960	3955	3960	3955	6
531	20241016	111900	77638000	3960	3960	3960	3960	0
532	20241016	111800	77638000	3960	3960	3960	3960	0
533	20241016	111700	77638000	3960	3960	3960	3960	149
534	20241016	111600	77047960	3960	3960	3960	3960	4
535	20241016	111500	77032120	3965	3965	3965	3965	0
536	20241016	111400	77032120	3965	3965	3965	3965	0
537	20241016	111300	77032120	3965	3965	3965	3965	0
538	20241016	111200	77032120	3965	3965	3965	3965	0
539	20241016	111100	77032120	3965	3965	3965	3965	0
540	20241016	111000	77032120	3965	3965	3965	3965	1
541	20241016	110900	77028155	3950	3950	3950	3950	13
542	20241016	110800	76976805	3965	3965	3965	3965	0
543	20241016	110700	76976805	3965	3965	3965	3965	2
544	20241016	110600	76968875	3970	3955	3970	3955	351
545	20241016	110500	75580640	3970	3970	3970	3970	1
546	20241016	110400	75576670	3970	3970	3970	3970	0
547	20241016	110300	75576670	3970	3970	3970	3970	0
548	20241016	110200	75576670	3970	3970	3970	3970	2
549	20241016	110100	75568730	3960	3960	3960	3960	11
550	20241016	110000	75525170	3970	3970	3970	3970	3
551	20241016	105900	75513260	3970	3970	3970	3970	0
552	20241016	105800	75513260	3970	3965	3970	3965	218
553	20241016	105700	74648885	3975	3975	3975	3975	0
554	20241016	105600	74648885	3975	3975	3975	3975	50
555	20241016	105500	74450135	3975	3970	3975	3970	24
556	20241016	105400	74354740	3975	3970	3975	3970	2
557	20241016	105300	74346795	3975	3975	3975	3975	0
558	20241016	105200	74346795	3975	3965	3975	3965	2
559	20241016	105100	74338855	3970	3970	3970	3970	1
560	20241016	105000	74334885	3975	3965	3975	3965	4
561	20241016	104900	74319010	3970	3970	3975	3970	748
562	20241016	104800	71349445	3970	3970	3970	3970	0
563	20241016	104700	71349445	3970	3970	3970	3970	0
564	20241016	104600	71349445	3970	3970	3970	3970	0
565	20241016	104500	71349445	3970	3970	3970	3970	130
566	20241016	104400	70833345	3970	3970	3970	3970	0
567	20241016	104300	70833345	3970	3970	3970	3970	0
568	20241016	104200	70833345	3970	3970	3970	3970	0
569	20241016	104100	70833345	3970	3970	3970	3970	0
570	20241016	104000	70833345	3970	3970	3970	3970	27
571	20241016	103900	70726155	3970	3970	3970	3970	0
572	20241016	103800	70726155	3970	3970	3970	3970	0
573	20241016	103700	70726155	3970	3970	3970	3970	0
574	20241016	103600	70726155	3970	3970	3970	3970	0
575	20241016	103500	70726155	3970	3970	3970	3970	0
576	20241016	103400	70726155	3970	3970	3970	3970	0
577	20241016	103300	70726155	3970	3970	3970	3970	0
578	20241016	103200	70726155	3970	3965	3970	3965	35
579	20241016	103100	70587210	3970	3970	3970	3970	0
580	20241016	103000	70587210	3970	3970	3970	3970	100
581	20241016	102900	70190210	3970	3970	3970	3970	0
582	20241016	102800	70190210	3970	3970	3970	3970	167
583	20241016	102700	69527220	3970	3970	3970	3970	21
584	20241016	102600	69443850	3970	3970	3970	3970	1
585	20241016	102500	69439880	3970	3970	3970	3970	1
586	20241016	102400	69435910	3970	3970	3970	3970	23
587	20241016	102300	69344600	3975	3975	3975	3975	1
588	20241016	102200	69340625	3970	3970	3970	3970	0
589	20241016	102100	69340625	3970	3970	3970	3970	169
590	20241016	102000	68669695	3970	3970	3970	3970	0
591	20241016	101900	68669695	3970	3970	3970	3970	0
592	20241016	101800	68669695	3970	3970	3970	3970	0
593	20241016	101700	68669695	3970	3960	3970	3960	41
594	20241016	101600	68507325	3970	3970	3970	3970	0
595	20241016	101500	68507325	3970	3970	3970	3970	0
596	20241016	101400	68507325	3970	3970	3970	3970	1
597	20241016	101300	68503355	3960	3960	3960	3960	0
598	20241016	101200	68503355	3960	3950	3960	3950	49
599	20241016	101100	68309365	3950	3950	3950	3950	81
600	20241016	101000	67989415	3950	3950	3950	3950	0
601	20241016	100900	67989415	3950	3950	3950	3950	10
602	20241016	100800	67949915	3950	3950	3950	3950	2146
603	20241016	100700	59473215	3950	3950	3955	3950	8
604	20241016	100600	59441610	3950	3950	3960	3950	48
605	20241016	100500	59251610	3950	3960	3960	3950	376
606	20241016	100400	57764535	3960	3960	3960	3960	2
607	20241016	100300	57756615	3960	3965	3965	3955	964
608	20241016	100200	53943065	3965	3965	3965	3965	50
609	20241016	100100	53744815	3965	3960	3965	3955	509
610	20241016	100000	51727565	3960	3960	3970	3960	302
611	20241016	095900	50531630	3965	3965	3965	3965	0
612	20241016	095800	50531630	3965	3960	3965	3960	200
613	20241016	095700	49738635	3960	3965	3965	3960	4
614	20241016	095600	49722790	3970	3970	3970	3970	153
615	20241016	095500	49115380	3970	3965	3970	3965	44
616	20241016	095400	48940715	3970	3970	3970	3970	0
617	20241016	095300	48940715	3970	3970	3970	3970	0
618	20241016	095200	48940715	3970	3970	3970	3970	0
619	20241016	095100	48940715	3970	3960	3970	3960	31
620	20241016	095000	48817935	3965	3965	3965	3965	1
621	20241016	094900	48813970	3965	3955	3965	3955	299
622	20241016	094800	47628445	3960	3965	3970	3960	267
623	20241016	094700	46571105	3965	3960	3965	3960	21
624	20241016	094600	46487850	3965	3960	3965	3960	40
625	20241016	094500	46329445	3970	3965	3970	3965	2
626	20241016	094400	46321510	3960	3970	3970	3960	8
627	20241016	094300	46289760	3970	3965	3970	3955	611
628	20241016	094200	43864770	3965	3965	3965	3955	502
629	20241016	094100	41874355	3965	3965	3965	3955	59
630	20241016	094000	41640920	3955	3945	3965	3945	1511
631	20241016	093900	35664590	3945	3935	3945	3935	738
632	20241016	093800	32754595	3935	3935	3935	3935	14
633	20241016	093700	32699505	3935	3935	3940	3935	12
634	20241016	093600	32652280	3940	3935	3940	3935	101
635	20241016	093500	32254810	3930	3930	3940	3930	173
636	20241016	093400	31574750	3930	3935	3940	3930	313
637	20241016	093300	30342910	3935	3925	3935	3925	102
638	20241016	093200	29942540	3935	3935	3935	3935	1
639	20241016	093100	29938605	3935	3935	3935	3935	711
640	20241016	093000	27140820	3940	3940	3940	3940	15
641	20241016	092900	27081720	3940	3935	3940	3935	413
642	20241016	092800	25456340	3935	3925	3935	3925	13
643	20241016	092700	25405295	3925	3925	3925	3925	2
644	20241016	092600	25397445	3925	3925	3925	3925	4
645	20241016	092500	25381745	3925	3935	3935	3925	30
646	20241016	092400	25263795	3935	3935	3935	3935	0
647	20241016	092300	25263795	3935	3935	3935	3935	1
648	20241016	092200	25259860	3915	3915	3915	3915	2
649	20241016	092100	25252030	3940	3915	3940	3915	24
650	20241016	092000	25158045	3915	3915	3945	3915	6
651	20241016	091900	25134525	3915	3915	3935	3915	285
652	20241016	091800	24018710	3915	3935	3935	3915	649
653	20241016	091700	21464955	3935	3935	3935	3935	0
654	20241016	091600	21464955	3935	3935	3935	3935	120
655	20241016	091500	20992755	3935	3935	3935	3935	2
656	20241016	091400	20984885	3910	3915	3915	3910	631
657	20241016	091300	18515870	3920	3925	3925	3920	616
658	20241016	091200	16101130	3930	3935	3935	3930	24
659	20241016	091100	16006735	3920	3920	3920	3920	108
660	20241016	091000	15583375	3925	3925	3925	3925	142
661	20241016	090900	15026025	3925	3925	3925	3925	596
662	20241016	090800	12686725	3925	3925	3925	3925	195
663	20241016	090700	11921350	3925	3925	3925	3925	54
664	20241016	090600	11709400	3930	3925	3930	3925	55
665	20241016	090500	11493500	3925	3925	3925	3925	0
666	20241016	090400	11493500	3925	3925	3925	3925	0
667	20241016	090300	11493500	3925	3925	3925	3925	171
668	20241016	090200	10822325	3920	3920	3920	3920	0
669	20241016	090100	10822325	3920	3930	3930	3920	148
670	20241016	090000	10240715	3930	3925	3930	3925	2548