KissMeData/009160/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185200	313635285	4130	4130	4130	4130	307
3	20241014	185100	313635285	4130	4130	4130	4130	0
4	20241014	185000	313635285	4130	4130	4130	4130	0
5	20241014	184900	313635285	4130	4130	4130	4130	0
6	20241014	184800	313635285	4130	4130	4130	4130	0
7	20241014	184700	313635285	4130	4130	4130	4130	0
8	20241014	184600	313635285	4130	4130	4130	4130	0
9	20241014	184500	313635285	4130	4130	4130	4130	0
10	20241014	184400	313635285	4130	4130	4130	4130	0
11	20241014	184300	313635285	4130	4130	4130	4130	0
12	20241014	184200	313635285	4130	4130	4130	4130	0
13	20241014	184100	313635285	4130	4130	4130	4130	0
14	20241014	184000	313635285	4130	4130	4130	4130	0
15	20241014	183900	313635285	4130	4130	4130	4130	0
16	20241014	183800	313635285	4130	4130	4130	4130	0
17	20241014	183700	313635285	4130	4130	4130	4130	0
18	20241014	183600	313635285	4130	4130	4130	4130	0
19	20241014	183500	313635285	4130	4130	4130	4130	0
20	20241014	183400	313635285	4130	4130	4130	4130	0
21	20241014	183300	313635285	4130	4130	4130	4130	0
22	20241014	183200	313635285	4130	4130	4130	4130	0
23	20241014	183100	313635285	4130	4130	4130	4130	0
24	20241014	183000	313635285	4130	4130	4130	4130	0
25	20241014	182900	313635285	4130	4130	4130	4130	0
26	20241014	182800	313635285	4130	4130	4130	4130	0
27	20241014	182700	313635285	4130	4130	4130	4130	0
28	20241014	182600	313635285	4130	4130	4130	4130	0
29	20241014	182500	313635285	4130	4130	4130	4130	0
30	20241014	182400	313635285	4130	4130	4130	4130	0
31	20241014	182300	313635285	4130	4130	4130	4130	0
32	20241014	182200	313635285	4130	4130	4130	4130	307
33	20241014	182100	313635285	4130	4130	4130	4130	0
34	20241014	182000	313635285	4130	4130	4130	4130	0
35	20241014	181900	313635285	4130	4130	4130	4130	0
36	20241014	181800	313635285	4130	4130	4130	4130	0
37	20241014	181700	313635285	4130	4130	4130	4130	0
38	20241014	181600	313635285	4130	4130	4130	4130	0
39	20241014	181500	313635285	4130	4130	4130	4130	0
40	20241014	181400	313635285	4130	4130	4130	4130	0
41	20241014	181300	313635285	4130	4130	4130	4130	0
42	20241014	181200	313635285	4130	4130	4130	4130	0
43	20241014	181100	313635285	4130	4130	4130	4130	0
44	20241014	181000	313635285	4130	4130	4130	4130	0
45	20241014	180900	313635285	4130	4130	4130	4130	0
46	20241014	180800	313635285	4130	4130	4130	4130	0
47	20241014	180700	313635285	4130	4130	4130	4130	0
48	20241014	180600	313635285	4130	4130	4130	4130	0
49	20241014	180500	313635285	4130	4130	4130	4130	0
50	20241014	180400	313635285	4130	4130	4130	4130	0
51	20241014	180300	313635285	4130	4130	4130	4130	0
52	20241014	180200	313635285	4130	4130	4130	4130	0
53	20241014	180100	313635285	4130	4130	4130	4130	0
54	20241014	180000	313635285	4130	4130	4130	4130	0
55	20241014	175900	313635285	4130	4130	4130	4130	0
56	20241014	175800	313635285	4130	4130	4130	4130	0
57	20241014	175700	313635285	4130	4130	4130	4130	0
58	20241014	175600	313635285	4130	4130	4130	4130	0
59	20241014	175500	313635285	4130	4130	4130	4130	0
60	20241014	175400	313635285	4130	4130	4130	4130	0
61	20241014	175300	313635285	4130	4130	4130	4130	0
62	20241014	175200	313635285	4130	4130	4130	4130	307
63	20241014	175100	313635285	4130	4130	4130	4130	0
64	20241014	175000	313635285	4130	4130	4130	4130	0
65	20241014	174900	313635285	4130	4130	4130	4130	0
66	20241014	174800	313635285	4130	4130	4130	4130	0
67	20241014	174700	313635285	4130	4130	4130	4130	0
68	20241014	174600	313635285	4130	4130	4130	4130	0
69	20241014	174500	313635285	4130	4130	4130	4130	0
70	20241014	174400	313635285	4130	4130	4130	4130	0
71	20241014	174300	313635285	4130	4130	4130	4130	0
72	20241014	174200	313635285	4130	4130	4130	4130	0
73	20241014	174100	313635285	4130	4130	4130	4130	0
74	20241014	174000	313635285	4130	4130	4130	4130	0
75	20241014	173900	313635285	4130	4130	4130	4130	0
76	20241014	173800	313635285	4130	4130	4130	4130	0
77	20241014	173700	313635285	4130	4130	4130	4130	0
78	20241014	173600	313635285	4130	4130	4130	4130	0
79	20241014	173500	313635285	4130	4130	4130	4130	0
80	20241014	173400	313635285	4130	4130	4130	4130	0
81	20241014	173300	313635285	4130	4130	4130	4130	0
82	20241014	173200	313635285	4130	4130	4130	4130	0
83	20241014	173100	313635285	4130	4130	4130	4130	0
84	20241014	173000	313635285	4130	4130	4130	4130	0
85	20241014	172900	313635285	4130	4130	4130	4130	0
86	20241014	172800	313635285	4130	4130	4130	4130	0
87	20241014	172700	313635285	4130	4130	4130	4130	0
88	20241014	172600	313635285	4130	4130	4130	4130	0
89	20241014	172500	313635285	4130	4130	4130	4130	0
90	20241014	172400	313635285	4130	4130	4130	4130	0
91	20241014	172300	313635285	4130	4130	4130	4130	0
92	20241014	172200	313635285	4130	4130	4130	4130	307
93	20241014	172100	313635285	4130	4130	4130	4130	0
94	20241014	172000	313635285	4130	4130	4130	4130	0
95	20241014	171900	313635285	4130	4130	4130	4130	0
96	20241014	171800	313635285	4130	4130	4130	4130	0
97	20241014	171700	313635285	4130	4130	4130	4130	0
98	20241014	171600	313635285	4130	4130	4130	4130	0
99	20241014	171500	313635285	4130	4130	4130	4130	0
100	20241014	171400	313635285	4130	4130	4130	4130	0
101	20241014	171300	313635285	4130	4130	4130	4130	0
102	20241014	171200	313635285	4130	4130	4130	4130	0
103	20241014	171100	313635285	4130	4130	4130	4130	0
104	20241014	171000	313635285	4130	4130	4130	4130	0
105	20241014	170900	313635285	4130	4130	4130	4130	0
106	20241014	170800	313635285	4130	4130	4130	4130	0
107	20241014	170700	313635285	4130	4130	4130	4130	0
108	20241014	170600	313635285	4130	4130	4130	4130	0
109	20241014	170500	313635285	4130	4130	4130	4130	0
110	20241014	170400	313635285	4130	4130	4130	4130	0
111	20241014	170300	313635285	4130	4130	4130	4130	0
112	20241014	170200	313635285	4130	4130	4130	4130	0
113	20241014	170100	313635285	4130	4130	4130	4130	0
114	20241014	170000	313635285	4130	4130	4130	4130	0
115	20241014	165900	313635285	4130	4130	4130	4130	0
116	20241014	165800	313635285	4130	4130	4130	4130	0
117	20241014	165700	313635285	4130	4130	4130	4130	0
118	20241014	165600	313635285	4130	4130	4130	4130	0
119	20241014	165500	313635285	4130	4130	4130	4130	0
120	20241014	165400	313635285	4130	4130	4130	4130	0
121	20241014	165300	313635285	4130	4130	4130	4130	0
122	20241014	165200	313635285	4130	4130	4130	4130	307
123	20241014	165100	313635285	4130	4130	4130	4130	0
124	20241014	165000	313635285	4130	4130	4130	4130	0
125	20241014	164900	313635285	4130	4130	4130	4130	0
126	20241014	164800	313635285	4130	4130	4130	4130	0
127	20241014	164700	313635285	4130	4130	4130	4130	0
128	20241014	164600	313635285	4130	4130	4130	4130	0
129	20241014	164500	313635285	4130	4130	4130	4130	0
130	20241014	164400	313635285	4130	4130	4130	4130	0
131	20241014	164300	313635285	4130	4130	4130	4130	0
132	20241014	164200	313635285	4130	4130	4130	4130	0
133	20241014	164100	313635285	4130	4130	4130	4130	0
134	20241014	164000	313635285	4130	4130	4130	4130	0
135	20241014	163900	313635285	4130	4130	4130	4130	0
136	20241014	163800	313635285	4130	4130	4130	4130	0
137	20241014	163700	313635285	4130	4130	4130	4130	0
138	20241014	163600	313635285	4130	4130	4130	4130	0
139	20241014	163500	313635285	4130	4130	4130	4130	0
140	20241014	163400	313635285	4130	4130	4130	4130	0
141	20241014	163300	313635285	4130	4130	4130	4130	0
142	20241014	163200	313635285	4130	4130	4130	4130	0
143	20241014	163100	313635285	4130	4130	4130	4130	0
144	20241014	163000	313635285	4130	4130	4130	4130	0
145	20241014	162900	313635285	4130	4130	4130	4130	0
146	20241014	162800	313635285	4130	4130	4130	4130	0
147	20241014	162700	313635285	4130	4130	4130	4130	0
148	20241014	162600	313635285	4130	4130	4130	4130	0
149	20241014	162500	313635285	4130	4130	4130	4130	0
150	20241014	162400	313635285	4130	4130	4130	4130	0
151	20241014	162300	313635285	4130	4130	4130	4130	0
152	20241014	162200	313635285	4130	4130	4130	4130	307
153	20241014	162100	313635285	4130	4130	4130	4130	0
154	20241014	162000	313635285	4130	4130	4130	4130	0
155	20241014	161900	313635285	4130	4130	4130	4130	0
156	20241014	161800	313635285	4130	4130	4130	4130	0
157	20241014	161700	313635285	4130	4130	4130	4130	0
158	20241014	161600	313635285	4130	4130	4130	4130	0
159	20241014	161500	313635285	4130	4130	4130	4130	0
160	20241014	161400	313635285	4130	4130	4130	4130	0
161	20241014	161300	313635285	4130	4130	4130	4130	0
162	20241014	161200	313635285	4130	4130	4130	4130	0
163	20241014	161100	313635285	4130	4130	4130	4130	0
164	20241014	161000	313635285	4130	4130	4130	4130	0
165	20241014	160900	313635285	4130	4130	4130	4130	0
166	20241014	160800	313635285	4130	4130	4130	4130	0
167	20241014	160700	313635285	4130	4130	4130	4130	0
168	20241014	160600	313635285	4130	4130	4130	4130	0
169	20241014	160500	313635285	4130	4130	4130	4130	0
170	20241014	160400	313635285	4130	4130	4130	4130	0
171	20241014	160300	313635285	4130	4130	4130	4130	0
172	20241014	160200	313635285	4130	4130	4130	4130	0
173	20241014	160100	313635285	4130	4130	4130	4130	0
174	20241014	160000	313635285	4130	4130	4130	4130	0
175	20241014	155900	313635285	4130	4130	4130	4130	0
176	20241014	155800	313635285	4130	4130	4130	4130	0
177	20241014	155700	313635285	4130	4130	4130	4130	0
178	20241014	155600	313635285	4130	4130	4130	4130	0
179	20241014	155500	313635285	4130	4130	4130	4130	0
180	20241014	155400	313635285	4130	4130	4130	4130	0
181	20241014	155300	313635285	4130	4130	4130	4130	0
182	20241014	155200	313635285	4130	4130	4130	4130	307
183	20241014	155100	313635285	4130	4130	4130	4130	0
184	20241014	155000	313635285	4130	4130	4130	4130	0
185	20241014	154900	313635285	4130	4130	4130	4130	0
186	20241014	154800	313635285	4130	4130	4130	4130	0
187	20241014	154700	313635285	4130	4130	4130	4130	0
188	20241014	154600	313635285	4130	4130	4130	4130	0
189	20241014	154500	313635285	4130	4130	4130	4130	0
190	20241014	154400	313635285	4130	4130	4130	4130	0
191	20241014	154300	313635285	4130	4130	4130	4130	0
192	20241014	154200	313635285	4130	4130	4130	4130	0
193	20241014	154100	313635285	4130	4130	4130	4130	0
194	20241014	154000	313635285	4130	4130	4130	4130	0
195	20241014	153900	313635285	4130	4130	4130	4130	0
196	20241014	153800	313635285	4130	4130	4130	4130	0
197	20241014	153700	313635285	4130	4130	4130	4130	0
198	20241014	153600	313635285	4130	4130	4130	4130	0
199	20241014	153500	313635285	4130	4130	4130	4130	0
200	20241014	153400	313635285	4130	4130	4130	4130	0
201	20241014	153300	313635285	4130	4130	4130	4130	0
202	20241014	153200	313635285	4130	4130	4130	4130	0
203	20241014	153100	313635285	4130	4130	4130	4130	0
204	20241014	153000	313635285	4130	4130	4130	4130	307
205	20241014	152900	312367375	4120	4120	4120	4120	0
206	20241014	152800	312367375	4120	4120	4120	4120	0
207	20241014	152700	312367375	4120	4120	4120	4120	0
208	20241014	152600	312367375	4120	4120	4120	4120	0
209	20241014	152500	312367375	4120	4120	4120	4120	0
210	20241014	152400	312367375	4120	4120	4120	4120	0
211	20241014	152300	312367375	4120	4120	4120	4120	0
212	20241014	152200	312367375	4120	4120	4120	4120	0
213	20241014	152100	312367375	4120	4120	4120	4120	0
214	20241014	152000	312367375	4120	4120	4120	4120	0
215	20241014	151900	312367375	4120	4130	4130	4120	9
216	20241014	151800	312330265	4115	4115	4115	4115	0
217	20241014	151700	312330265	4115	4115	4115	4115	0
218	20241014	151600	312330265	4115	4115	4130	4115	35
219	20241014	151500	312186195	4115	4115	4115	4115	17
220	20241014	151400	312116240	4130	4130	4130	4130	9
221	20241014	151300	312079070	4115	4115	4115	4115	0
222	20241014	151200	312079070	4115	4115	4115	4115	16
223	20241014	151100	312013230	4115	4115	4115	4115	0
224	20241014	151000	312013230	4115	4115	4115	4115	282
225	20241014	150900	310852800	4115	4115	4115	4115	16
226	20241014	150800	310786960	4115	4115	4115	4115	0
227	20241014	150700	310786960	4115	4115	4115	4115	17
228	20241014	150600	310717005	4115	4115	4115	4115	0
229	20241014	150500	310717005	4115	4115	4115	4115	0
230	20241014	150400	310717005	4115	4115	4115	4115	16
231	20241014	150300	310651165	4120	4120	4120	4120	0
232	20241014	150200	310651165	4120	4120	4120	4120	0
233	20241014	150100	310651165	4120	4150	4150	4120	55
234	20241014	150000	310423395	4120	4165	4170	4120	12
235	20241014	145900	310373485	4170	4125	4170	4120	84
236	20241014	145800	310025480	4170	4115	4170	4115	18
237	20241014	145700	309951305	4115	4115	4115	4115	7
238	20241014	145600	309922500	4115	4115	4115	4115	20
239	20241014	145500	309840200	4115	4115	4115	4115	11
240	20241014	145400	309794935	4115	4115	4115	4115	4
241	20241014	145300	309778475	4120	4120	4120	4120	17
242	20241014	145200	309708435	4125	4125	4125	4125	0
243	20241014	145100	309708435	4125	4125	4125	4125	16
244	20241014	145000	309642435	4170	4150	4170	4130	238
245	20241014	144900	308650995	4125	4160	4170	4125	4469
246	20241014	144800	290060220	4160	4115	4160	4115	224
247	20241014	144700	289129810	4115	4115	4115	4115	3
248	20241014	144600	289117465	4115	4115	4115	4115	0
249	20241014	144500	289117465	4115	4115	4115	4115	16
250	20241014	144400	289051625	4115	4125	4160	4115	121
251	20241014	144300	288549065	4115	4140	4160	4115	128
252	20241014	144200	288017915	4120	4120	4120	4120	0
253	20241014	144100	288017915	4120	4100	4120	4100	1830
254	20241014	144000	280483425	4090	4090	4090	4090	21
255	20241014	143900	280397535	4090	4090	4090	4090	0
256	20241014	143800	280397535	4090	4090	4090	4090	4
257	20241014	143700	280381175	4090	4090	4090	4090	20
258	20241014	143600	280299375	4090	4095	4095	4090	7
259	20241014	143500	280270730	4095	4090	4095	4090	28
260	20241014	143400	280156175	4090	4090	4090	4090	5
261	20241014	143300	280135725	4090	4090	4090	4090	0
262	20241014	143200	280135725	4090	4090	4090	4090	20
263	20241014	143100	280053925	4090	4090	4090	4090	6
264	20241014	143000	280029385	4090	4090	4090	4090	4
265	20241014	142900	280013025	4100	4110	4110	4095	104
266	20241014	142800	279586510	4100	4100	4100	4100	4
267	20241014	142700	279570110	4110	4100	4110	4100	17
268	20241014	142600	279500400	4100	4100	4100	4100	4
269	20241014	142500	279484000	4100	4100	4100	4100	5
270	20241014	142400	279463500	4100	4100	4120	4100	26
271	20241014	142300	279356820	4110	4110	4110	4110	10
272	20241014	142200	279315720	4100	4100	4100	4100	3
273	20241014	142100	279303420	4100	4110	4120	4100	37
274	20241014	142000	279151350	4100	4100	4100	4100	0
275	20241014	141900	279151350	4100	4100	4100	4100	20
276	20241014	141800	279069350	4100	4095	4100	4095	19
277	20241014	141700	278991495	4085	4095	4095	4085	420
278	20241014	141600	277271645	4085	4085	4090	4085	23
279	20241014	141500	277177680	4085	4085	4085	4085	5
280	20241014	141400	277157255	4085	4085	4085	4085	0
281	20241014	141300	277157255	4085	4085	4085	4085	22
282	20241014	141200	277067385	4085	4090	4095	4085	581
283	20241014	141100	274688315	4085	4090	4090	4085	6
284	20241014	141000	274663795	4085	4080	4085	4080	12
285	20241014	140900	274614805	4080	4080	4080	4080	91
286	20241014	140800	274243525	4080	4080	4080	4080	16
287	20241014	140700	274178245	4080	4080	4080	4080	63
288	20241014	140600	273921205	4095	4095	4095	4095	89
289	20241014	140500	273556750	4095	4095	4095	4095	22
290	20241014	140400	273466660	4095	4085	4095	4085	158
291	20241014	140300	272819910	4080	4085	4085	4080	722
292	20241014	140200	269872315	4085	4085	4085	4085	0
293	20241014	140100	269872315	4085	4085	4085	4085	5
294	20241014	140000	269851890	4085	4085	4085	4085	22
295	20241014	135900	269762020	4085	4085	4085	4085	5
296	20241014	135800	269741595	4085	4085	4085	4085	5
297	20241014	135700	269721170	4085	4085	4085	4085	21
298	20241014	135600	269635385	4085	4085	4085	4085	5
299	20241014	135500	269614960	4085	4085	4085	4085	16
300	20241014	135400	269549600	4085	4085	4085	4085	14
301	20241014	135300	269492410	4085	4085	4085	4085	5
302	20241014	135200	269471985	4085	4085	4085	4085	22
303	20241014	135100	269382115	4085	4085	4085	4085	5
304	20241014	135000	269361690	4085	4085	4085	4085	4
305	20241014	134900	269345350	4085	4085	4085	4085	16
306	20241014	134800	269279990	4085	4085	4085	4085	4
307	20241014	134700	269263650	4085	4085	4085	4085	26
308	20241014	134600	269157440	4085	4090	4090	4085	8
309	20241014	134500	269124730	4090	4085	4090	4085	10
310	20241014	134400	269083860	4085	4085	4085	4085	21
311	20241014	134300	268998075	4085	4085	4085	4085	0
312	20241014	134200	268998075	4085	4085	4085	4085	5
313	20241014	134100	268977650	4085	4085	4085	4085	21
314	20241014	134000	268891865	4095	4095	4095	4095	123
315	20241014	133900	268388180	4095	4100	4100	4095	66
316	20241014	133800	268117720	4100	4100	4100	4100	4
317	20241014	133700	268101320	4100	4100	4100	4100	1
318	20241014	133600	268097220	4100	4100	4100	4100	21
319	20241014	133500	268011120	4100	4100	4100	4100	4
320	20241014	133400	267994720	4100	4100	4100	4100	6
321	20241014	133300	267970120	4100	4095	4100	4095	22
322	20241014	133200	267879940	4095	4095	4095	4095	5
323	20241014	133100	267859465	4095	4095	4095	4095	16
324	20241014	133000	267793945	4095	4095	4095	4095	4
325	20241014	132900	267777565	4095	4095	4095	4095	6
326	20241014	132800	267752995	4095	4095	4095	4095	22
327	20241014	132700	267662905	4095	4095	4095	4095	4
328	20241014	132600	267646525	4095	4095	4095	4095	22
329	20241014	132500	267556435	4095	4095	4095	4095	4
330	20241014	132400	267540055	4095	4095	4095	4095	0
331	20241014	132300	267540055	4095	4095	4095	4095	22
332	20241014	132200	267449965	4095	4095	4095	4095	19
333	20241014	132100	267372160	4095	4095	4095	4095	6
334	20241014	132000	267347590	4095	4095	4095	4095	20
335	20241014	131900	267265690	4095	4095	4095	4095	4
336	20241014	131800	267249310	4095	4095	4095	4095	17
337	20241014	131700	267179695	4095	4095	4095	4095	5
338	20241014	131600	267159220	4095	4095	4095	4095	5
339	20241014	131500	267138745	4095	4095	4095	4095	22
340	20241014	131400	267048655	4095	4095	4095	4095	5
341	20241014	131300	267028180	4095	4095	4095	4095	6
342	20241014	131200	267003610	4095	4095	4095	4095	16
343	20241014	131100	266938090	4095	4095	4095	4095	4
344	20241014	131000	266921710	4095	4105	4105	4095	1031
345	20241014	130900	262694665	4100	4100	4100	4100	14
346	20241014	130800	262637265	4100	4100	4100	4100	25
347	20241014	130700	262534765	4100	4100	4100	4095	240
348	20241014	130600	261550910	4095	4095	4095	4095	0
349	20241014	130500	261550910	4095	4095	4095	4095	4
350	20241014	130400	261534530	4085	4075	4095	4075	465
351	20241014	130300	259634975	4070	4070	4070	4070	5
352	20241014	130200	259614625	4070	4070	4070	4070	5
353	20241014	130100	259594275	4070	4070	4070	4070	4
354	20241014	130000	259577995	4085	4070	4085	4070	210
355	20241014	125900	258720220	4075	4075	4075	4070	195
356	20241014	125800	257925615	4085	4075	4085	4075	635
357	20241014	125700	255331660	4085	4085	4085	4085	1
358	20241014	125600	255327575	4075	4075	4075	4075	1
359	20241014	125500	255323500	4075	4075	4075	4075	0
360	20241014	125400	255323500	4075	4075	4075	4075	3
361	20241014	125300	255311275	4070	4070	4070	4070	0
362	20241014	125200	255311275	4070	4070	4070	4070	11
363	20241014	125100	255266505	4065	4065	4065	4065	0
364	20241014	125000	255266505	4065	4065	4065	4065	36
365	20241014	124900	255120165	4065	4065	4065	4065	0
366	20241014	124800	255120165	4065	4065	4065	4065	119
367	20241014	124700	254636430	4065	4065	4065	4065	0
368	20241014	124600	254636430	4065	4065	4065	4065	197
369	20241014	124500	253835625	4065	4065	4065	4065	0
370	20241014	124400	253835625	4065	4065	4065	4065	197
371	20241014	124300	253034820	4065	4065	4065	4065	0
372	20241014	124200	253034820	4065	4065	4065	4065	50
373	20241014	124100	252831570	4065	4065	4065	4065	197
374	20241014	124000	252030765	4065	4065	4065	4065	0
375	20241014	123900	252030765	4065	4065	4065	4065	197
376	20241014	123800	251229960	4065	4065	4065	4065	0
377	20241014	123700	251229960	4065	4065	4065	4065	197
378	20241014	123600	250429155	4065	4065	4065	4065	0
379	20241014	123500	250429155	4065	4065	4065	4065	197
380	20241014	123400	249628350	4070	4070	4070	4070	0
381	20241014	123300	249628350	4070	4070	4070	4070	198
382	20241014	123200	248822490	4095	4090	4095	4090	30
383	20241014	123100	248699655	4065	4065	4065	4065	197
384	20241014	123000	247898850	4070	4070	4070	4070	0
385	20241014	122900	247898850	4070	4070	4070	4070	197
386	20241014	122800	247097060	4080	4080	4080	4080	0
387	20241014	122700	247097060	4080	4065	4080	4065	471
388	20241014	122600	245178335	4080	4080	4080	4080	0
389	20241014	122500	245178335	4080	4080	4080	4080	30
390	20241014	122400	245055935	4065	4065	4065	4065	197
391	20241014	122300	244255130	4065	4065	4065	4065	0
392	20241014	122200	244255130	4065	4065	4065	4065	322
393	20241014	122100	242946200	4065	4065	4065	4065	403
394	20241014	122000	241308005	4065	4070	4070	4065	349
395	20241014	121900	239888560	4070	4080	4080	4070	4
396	20241014	121800	239872250	4080	4080	4080	4080	69
397	20241014	121700	239590730	4080	4080	4080	4080	60
398	20241014	121600	239345930	4070	4070	4070	4070	197
399	20241014	121500	238544140	4070	4070	4070	4070	0
400	20241014	121400	238544140	4070	4070	4070	4070	197
401	20241014	121300	237742350	4070	4070	4070	4070	0
402	20241014	121200	237742350	4070	4070	4070	4070	897
403	20241014	121100	234091560	4070	4070	4070	4070	1
404	20241014	121000	234087490	4075	4080	4080	4075	284
405	20241014	120900	232929790	4075	4075	4075	4075	0
406	20241014	120800	232929790	4075	4075	4075	4075	0
407	20241014	120700	232929790	4075	4075	4075	4075	197
408	20241014	120600	232127015	4080	4080	4080	4080	0
409	20241014	120500	232127015	4080	4080	4080	4080	141
410	20241014	120400	231551735	4080	4080	4080	4080	0
411	20241014	120300	231551735	4080	4080	4080	4080	197
412	20241014	120200	230747975	4085	4085	4085	4085	0
413	20241014	120100	230747975	4085	4085	4085	4085	173
414	20241014	120000	230041270	4085	4085	4085	4085	6
415	20241014	115900	230016760	4085	4085	4085	4085	207
416	20241014	115800	229171165	4085	4085	4085	4085	6
417	20241014	115700	229146655	4085	4085	4085	4085	204
418	20241014	115600	228313315	4085	4085	4085	4085	8
419	20241014	115500	228280635	4085	4080	4085	4080	210
420	20241014	115400	227422805	4080	4080	4080	4080	5
421	20241014	115300	227402405	4085	4080	4085	4080	230
422	20241014	115200	226463865	4080	4080	4080	4080	8
423	20241014	115100	226431225	4080	4080	4085	4080	21
424	20241014	115000	226345495	4085	4085	4085	4085	165
425	20241014	114900	225671470	4085	4085	4085	4085	8
426	20241014	114800	225638790	4085	4085	4085	4085	204
427	20241014	114700	224805450	4085	4070	4085	4070	11
428	20241014	114600	224760630	4070	4075	4075	4065	311
429	20241014	114500	223493630	4075	4075	4075	4075	5
430	20241014	114400	223473255	4075	4120	4120	4075	930
431	20241014	114300	219645485	4110	4110	4110	4105	397
432	20241014	114200	218014195	4165	4105	4165	4090	860
433	20241014	114100	214491880	4060	4065	4160	4060	456
434	20241014	114000	212630465	4060	4060	4065	4060	204
435	20241014	113900	211802220	4060	4065	4065	4060	123
436	20241014	113800	211302265	4060	4065	4065	4060	91
437	20241014	113700	210932395	4075	4075	4075	4075	2
438	20241014	113600	210924245	4085	4080	4085	4070	251
439	20241014	113500	209900620	4080	4100	4110	4080	123
440	20241014	113400	209397700	4095	4095	4125	4095	2136
441	20241014	113300	200650650	4095	4115	4125	4095	212
442	20241014	113200	199782225	4095	4095	4100	4095	59
443	20241014	113100	199540365	4125	4095	4125	4095	208
444	20241014	113000	198688425	4125	4125	4125	4095	36
445	20241014	112900	198540095	4125	4095	4125	4095	214
446	20241014	112800	197663515	4095	4095	4095	4095	13
447	20241014	112700	197610280	4095	4095	4095	4095	204
448	20241014	112600	196774900	4095	4095	4095	4095	306
449	20241014	112500	195521830	4095	4100	4100	4095	384
450	20241014	112400	193947455	4100	4100	4100	4100	204
451	20241014	112300	193111055	4100	4100	4100	4100	837
452	20241014	112200	189679355	4100	4100	4100	4100	5
453	20241014	112100	189658855	4100	4105	4105	4100	403
454	20241014	112000	188006385	4105	4100	4105	4100	13
455	20241014	111900	187953055	4100	4105	4130	4100	540
456	20241014	111800	185735345	4105	4105	4105	4105	204
457	20241014	111700	184897925	4105	4105	4105	4105	85
458	20241014	111600	184549000	4105	4105	4105	4105	207
459	20241014	111500	183699265	4105	4105	4105	4105	25
460	20241014	111400	183596640	4105	4105	4105	4105	1265
461	20241014	111300	178403815	4105	4105	4105	4105	6
462	20241014	111200	178379185	4105	4105	4105	4105	210
463	20241014	111100	177517135	4105	4110	4110	4105	276
464	20241014	111000	176382800	4105	4110	4110	4105	219
465	20241014	110900	175483725	4105	4110	4110	4105	14
466	20241014	110800	175426205	4105	4105	4105	4105	209
467	20241014	110700	174568260	4105	4105	4105	4105	6
468	20241014	110600	174543630	4105	4110	4110	4105	212
469	20241014	110500	173673320	4105	4105	4105	4105	12
470	20241014	110400	173624060	4105	4105	4105	4105	204
471	20241014	110300	172786640	4105	4105	4105	4105	6
472	20241014	110200	172762010	4105	4110	4110	4105	356
473	20241014	110100	171298870	4110	4110	4110	4110	209
474	20241014	110000	170439880	4110	4110	4110	4110	7
475	20241014	105900	170411110	4110	4110	4110	4110	203
476	20241014	105800	169576780	4110	4110	4115	4110	9
477	20241014	105700	169539785	4110	4105	4110	4105	439
478	20241014	105600	167736505	4105	4105	4105	4105	5
479	20241014	105500	167715980	4105	4110	4110	4105	20
480	20241014	105400	167633795	4110	4105	4110	4105	9
481	20241014	105300	167596835	4105	4105	4105	4105	207
482	20241014	105200	166747100	4110	4105	4110	4105	700
483	20241014	105100	163870130	4105	4105	4105	4105	243
484	20241014	105000	162872615	4105	4105	4105	4105	6
485	20241014	104900	162847985	4105	4110	4110	4105	1159
486	20241014	104800	158085525	4105	4115	4115	4105	3409
487	20241014	104700	144063855	4115	4115	4115	4115	205
488	20241014	104600	143220280	4115	4120	4120	4115	687
489	20241014	104500	140389860	4120	4120	4120	4120	12
490	20241014	104400	140340420	4120	4120	4120	4120	203
491	20241014	104300	139504060	4120	4120	4120	4120	6
492	20241014	104200	139479340	4120	4120	4120	4120	204
493	20241014	104100	138638860	4120	4120	4120	4120	11
494	20241014	104000	138593540	4120	4125	4125	4120	1748
495	20241014	103900	131385135	4125	4125	4130	4125	9
496	20241014	103800	131348005	4125	4125	4125	4125	208
497	20241014	103700	130490005	4125	4125	4125	4125	5
498	20241014	103600	130469380	4125	4125	4125	4125	204
499	20241014	103500	129627880	4125	4125	4125	4125	8
500	20241014	103400	129594880	4125	4125	4125	4125	223
501	20241014	103300	128675005	4130	4125	4130	4125	17
502	20241014	103200	128604830	4125	4125	4125	4125	218
503	20241014	103100	127705580	4125	4125	4125	4125	128
504	20241014	103000	127177580	4125	4130	4130	4125	278
505	20241014	102900	126030105	4135	4135	4135	4125	17
506	20241014	102800	125959905	4130	4125	4130	4125	169
507	20241014	102700	125261975	4125	4125	4125	4125	203
508	20241014	102600	124424600	4125	4125	4125	4125	9
509	20241014	102500	124387475	4125	4130	4130	4125	61
510	20241014	102400	124135555	4130	4130	4130	4130	159
511	20241014	102300	123478885	4125	4130	4130	4125	50
512	20241014	102200	123272410	4130	4125	4130	4125	12
513	20241014	102100	123222875	4125	4125	4125	4125	203
514	20241014	102000	122385500	4125	4130	4130	4125	8
515	20241014	101900	122352485	4130	4125	4130	4125	348
516	20241014	101800	120915250	4130	4135	4135	4125	65
517	20241014	101700	120646820	4130	4135	4135	4125	205
518	20241014	101600	119800195	4130	4125	4130	4125	5
519	20241014	101500	119779565	4125	4130	4130	4120	369
520	20241014	101400	118257300	4130	4140	4140	4130	3800
521	20241014	101300	102527160	4140	4140	4140	4140	6
522	20241014	101200	102502320	4140	4140	4140	4140	204
523	20241014	101100	101657760	4140	4140	4140	4140	6
524	20241014	101000	101632920	4140	4145	4145	4140	255
525	20241014	100900	100577140	4140	4140	4140	4140	5
526	20241014	100800	100556440	4140	4145	4145	4140	1327
527	20241014	100700	95057080	4145	4145	4145	4145	11
528	20241014	100600	95011485	4145	4150	4150	4145	566
529	20241014	100500	92663580	4150	4150	4150	4150	7
530	20241014	100400	92634530	4150	4160	4160	4150	196
531	20241014	100300	91821115	4155	4145	4155	4145	142
532	20241014	100200	91231835	4145	4150	4150	4145	201
533	20241014	100100	90398670	4150	4150	4150	4150	247
534	20241014	100000	89373620	4145	4150	4150	4145	405
535	20241014	095900	87694770	4145	4145	4145	4145	0
536	20241014	095800	87694770	4145	4145	4145	4145	197
537	20241014	095700	86878205	4150	4150	4150	4150	0
538	20241014	095600	86878205	4150	4150	4150	4150	0
539	20241014	095500	86878205	4150	4150	4150	4150	197
540	20241014	095400	86060655	4145	4145	4145	4145	0
541	20241014	095300	86060655	4145	4145	4145	4145	604
542	20241014	095200	83557075	4145	4145	4145	4145	13
543	20241014	095100	83503190	4145	4145	4145	4145	197
544	20241014	095000	82686625	4145	4150	4150	4145	1055
545	20241014	094900	78308385	4150	4160	4160	4150	2042
546	20241014	094800	69823295	4160	4160	4160	4160	0
547	20241014	094700	69823295	4160	4160	4160	4160	197
548	20241014	094600	69003775	4160	4160	4160	4160	500
549	20241014	094500	66923775	4160	4160	4160	4160	725
550	20241014	094400	63907775	4160	4160	4160	4160	3
551	20241014	094300	63895295	4180	4160	4180	4160	424
552	20241014	094200	62131055	4160	4160	4160	4160	0
553	20241014	094100	62131055	4160	4160	4160	4160	197
554	20241014	094000	61311535	4180	4180	4180	4180	5
555	20241014	093900	61290635	4180	4180	4180	4180	1
556	20241014	093800	61286455	4155	4185	4185	4155	199
557	20241014	093700	60459550	4155	4155	4155	4155	12
558	20241014	093600	60409690	4160	4160	4160	4160	197
559	20241014	093500	59590170	4155	4155	4155	4155	0
560	20241014	093400	59590170	4155	4160	4160	4155	634
561	20241014	093300	56954940	4160	4160	4185	4160	1511
562	20241014	093200	50668930	4160	4160	4160	4160	197
563	20241014	093100	49849410	4185	4185	4185	4185	1
564	20241014	093000	49845225	4165	4165	4165	4165	198
565	20241014	092900	49020555	4160	4160	4160	4160	0
566	20241014	092800	49020555	4160	4160	4160	4160	250
567	20241014	092700	47980555	4160	4160	4160	4160	41
568	20241014	092600	47809995	4160	4165	4165	4160	845
569	20241014	092500	44293110	4170	4175	4175	4170	285
570	20241014	092400	43104010	4190	4190	4190	4190	0
571	20241014	092300	43104010	4190	4190	4190	4190	107
572	20241014	092200	42655680	4200	4200	4200	4200	0
573	20241014	092100	42655680	4200	4200	4200	4200	0
574	20241014	092000	42655680	4200	4200	4200	4200	1
575	20241014	091900	42651480	4210	4210	4210	4210	0
576	20241014	091800	42651480	4210	4210	4210	4210	0
577	20241014	091700	42651480	4210	4210	4210	4210	0
578	20241014	091600	42651480	4210	4210	4210	4210	0
579	20241014	091500	42651480	4210	4210	4210	4210	1
580	20241014	091400	42647270	4215	4215	4215	4215	0
581	20241014	091300	42647270	4215	4155	4215	4155	128
582	20241014	091200	42108645	4150	4195	4195	4150	1912
583	20241014	091100	34139570	4200	4210	4210	4200	5986
584	20241014	091000	8968480	4210	4215	4215	4210	220
585	20241014	090900	8042200	4215	4215	4215	4215	140
586	20241014	090800	7452100	4215	4210	4215	4210	105
587	20241014	090700	7009550	4210	4210	4210	4210	49
588	20241014	090600	6803260	4210	4210	4210	4210	0
589	20241014	090500	6803260	4210	4210	4210	4210	0
590	20241014	090400	6803260	4210	4210	4210	4210	175
591	20241014	090300	6066510	4210	4210	4210	4210	0
592	20241014	090200	6066510	4210	4210	4210	4210	160
593	20241014	090100	5392910	4215	4210	4215	4205	457
594	20241014	090000	3469125	4205	4205	4205	4205	825