KissMeData/171010/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203300	151915010	4130	4130	4130	4130	452
3	20241015	203200	151915010	4130	4130	4130	4130	0
4	20241015	203100	151915010	4130	4130	4130	4130	0
5	20241015	203000	151915010	4130	4130	4130	4130	0
6	20241015	202900	151915010	4130	4130	4130	4130	0
7	20241015	202800	151915010	4130	4130	4130	4130	0
8	20241015	202700	151915010	4130	4130	4130	4130	0
9	20241015	202600	151915010	4130	4130	4130	4130	0
10	20241015	202500	151915010	4130	4130	4130	4130	0
11	20241015	202400	151915010	4130	4130	4130	4130	0
12	20241015	202300	151915010	4130	4130	4130	4130	0
13	20241015	202200	151915010	4130	4130	4130	4130	0
14	20241015	202100	151915010	4130	4130	4130	4130	0
15	20241015	202000	151915010	4130	4130	4130	4130	0
16	20241015	201900	151915010	4130	4130	4130	4130	0
17	20241015	201800	151915010	4130	4130	4130	4130	0
18	20241015	201700	151915010	4130	4130	4130	4130	0
19	20241015	201600	151915010	4130	4130	4130	4130	0
20	20241015	201500	151915010	4130	4130	4130	4130	0
21	20241015	201400	151915010	4130	4130	4130	4130	0
22	20241015	201300	151915010	4130	4130	4130	4130	0
23	20241015	201200	151915010	4130	4130	4130	4130	0
24	20241015	201100	151915010	4130	4130	4130	4130	0
25	20241015	201000	151915010	4130	4130	4130	4130	0
26	20241015	200900	151915010	4130	4130	4130	4130	0
27	20241015	200800	151915010	4130	4130	4130	4130	0
28	20241015	200700	151915010	4130	4130	4130	4130	0
29	20241015	200600	151915010	4130	4130	4130	4130	0
30	20241015	200500	151915010	4130	4130	4130	4130	0
31	20241015	200400	151915010	4130	4130	4130	4130	0
32	20241015	200300	151915010	4130	4130	4130	4130	452
33	20241015	200200	151915010	4130	4130	4130	4130	0
34	20241015	200100	151915010	4130	4130	4130	4130	0
35	20241015	200000	151915010	4130	4130	4130	4130	0
36	20241015	195900	151915010	4130	4130	4130	4130	0
37	20241015	195800	151915010	4130	4130	4130	4130	0
38	20241015	195700	151915010	4130	4130	4130	4130	0
39	20241015	195600	151915010	4130	4130	4130	4130	0
40	20241015	195500	151915010	4130	4130	4130	4130	0
41	20241015	195400	151915010	4130	4130	4130	4130	0
42	20241015	195300	151915010	4130	4130	4130	4130	0
43	20241015	195200	151915010	4130	4130	4130	4130	0
44	20241015	195100	151915010	4130	4130	4130	4130	0
45	20241015	195000	151915010	4130	4130	4130	4130	0
46	20241015	194900	151915010	4130	4130	4130	4130	0
47	20241015	194800	151915010	4130	4130	4130	4130	0
48	20241015	194700	151915010	4130	4130	4130	4130	0
49	20241015	194600	151915010	4130	4130	4130	4130	0
50	20241015	194500	151915010	4130	4130	4130	4130	0
51	20241015	194400	151915010	4130	4130	4130	4130	0
52	20241015	194300	151915010	4130	4130	4130	4130	0
53	20241015	194200	151915010	4130	4130	4130	4130	0
54	20241015	194100	151915010	4130	4130	4130	4130	0
55	20241015	194000	151915010	4130	4130	4130	4130	0
56	20241015	193900	151915010	4130	4130	4130	4130	0
57	20241015	193800	151915010	4130	4130	4130	4130	0
58	20241015	193700	151915010	4130	4130	4130	4130	0
59	20241015	193600	151915010	4130	4130	4130	4130	0
60	20241015	193500	151915010	4130	4130	4130	4130	0
61	20241015	193400	151915010	4130	4130	4130	4130	0
62	20241015	193300	151915010	4130	4130	4130	4130	452
63	20241015	193200	151915010	4130	4130	4130	4130	0
64	20241015	193100	151915010	4130	4130	4130	4130	0
65	20241015	193000	151915010	4130	4130	4130	4130	0
66	20241015	192900	151915010	4130	4130	4130	4130	0
67	20241015	192800	151915010	4130	4130	4130	4130	0
68	20241015	192700	151915010	4130	4130	4130	4130	0
69	20241015	192600	151915010	4130	4130	4130	4130	0
70	20241015	192500	151915010	4130	4130	4130	4130	0
71	20241015	192400	151915010	4130	4130	4130	4130	0
72	20241015	192300	151915010	4130	4130	4130	4130	0
73	20241015	192200	151915010	4130	4130	4130	4130	0
74	20241015	192100	151915010	4130	4130	4130	4130	0
75	20241015	192000	151915010	4130	4130	4130	4130	0
76	20241015	191900	151915010	4130	4130	4130	4130	0
77	20241015	191800	151915010	4130	4130	4130	4130	0
78	20241015	191700	151915010	4130	4130	4130	4130	0
79	20241015	191600	151915010	4130	4130	4130	4130	0
80	20241015	191500	151915010	4130	4130	4130	4130	0
81	20241015	191400	151915010	4130	4130	4130	4130	0
82	20241015	191300	151915010	4130	4130	4130	4130	0
83	20241015	191200	151915010	4130	4130	4130	4130	0
84	20241015	191100	151915010	4130	4130	4130	4130	0
85	20241015	191000	151915010	4130	4130	4130	4130	0
86	20241015	190900	151915010	4130	4130	4130	4130	0
87	20241015	190800	151915010	4130	4130	4130	4130	0
88	20241015	190700	151915010	4130	4130	4130	4130	0
89	20241015	190600	151915010	4130	4130	4130	4130	0
90	20241015	190500	151915010	4130	4130	4130	4130	0
91	20241015	190400	151915010	4130	4130	4130	4130	0
92	20241015	190300	151915010	4130	4130	4130	4130	452
93	20241015	190200	151915010	4130	4130	4130	4130	0
94	20241015	190100	151915010	4130	4130	4130	4130	0
95	20241015	190000	151915010	4130	4130	4130	4130	0
96	20241015	185900	151915010	4130	4130	4130	4130	0
97	20241015	185800	151915010	4130	4130	4130	4130	0
98	20241015	185700	151915010	4130	4130	4130	4130	0
99	20241015	185600	151915010	4130	4130	4130	4130	0
100	20241015	185500	151915010	4130	4130	4130	4130	0
101	20241015	185400	151915010	4130	4130	4130	4130	0
102	20241015	185300	151915010	4130	4130	4130	4130	0
103	20241015	185200	151915010	4130	4130	4130	4130	0
104	20241015	185100	151915010	4130	4130	4130	4130	0
105	20241015	185000	151915010	4130	4130	4130	4130	0
106	20241015	184900	151915010	4130	4130	4130	4130	0
107	20241015	184800	151915010	4130	4130	4130	4130	0
108	20241015	184700	151915010	4130	4130	4130	4130	0
109	20241015	184600	151915010	4130	4130	4130	4130	0
110	20241015	184500	151915010	4130	4130	4130	4130	0
111	20241015	184400	151915010	4130	4130	4130	4130	0
112	20241015	184300	151915010	4130	4130	4130	4130	0
113	20241015	184200	151915010	4130	4130	4130	4130	0
114	20241015	184100	151915010	4130	4130	4130	4130	0
115	20241015	184000	151915010	4130	4130	4130	4130	0
116	20241015	183900	151915010	4130	4130	4130	4130	0
117	20241015	183800	151915010	4130	4130	4130	4130	0
118	20241015	183700	151915010	4130	4130	4130	4130	0
119	20241015	183600	151915010	4130	4130	4130	4130	0
120	20241015	183500	151915010	4130	4130	4130	4130	0
121	20241015	183400	151915010	4130	4130	4130	4130	0
122	20241015	183300	151915010	4130	4130	4130	4130	452
123	20241015	183200	151915010	4130	4130	4130	4130	0
124	20241015	183100	151915010	4130	4130	4130	4130	0
125	20241015	183000	151915010	4130	4130	4130	4130	0
126	20241015	182900	151915010	4130	4130	4130	4130	0
127	20241015	182800	151915010	4130	4130	4130	4130	0
128	20241015	182700	151915010	4130	4130	4130	4130	0
129	20241015	182600	151915010	4130	4130	4130	4130	0
130	20241015	182500	151915010	4130	4130	4130	4130	0
131	20241015	182400	151915010	4130	4130	4130	4130	0
132	20241015	182300	151915010	4130	4130	4130	4130	0
133	20241015	182200	151915010	4130	4130	4130	4130	0
134	20241015	182100	151915010	4130	4130	4130	4130	0
135	20241015	182000	151915010	4130	4130	4130	4130	0
136	20241015	181900	151915010	4130	4130	4130	4130	0
137	20241015	181800	151915010	4130	4130	4130	4130	0
138	20241015	181700	151915010	4130	4130	4130	4130	0
139	20241015	181600	151915010	4130	4130	4130	4130	0
140	20241015	181500	151915010	4130	4130	4130	4130	0
141	20241015	181400	151915010	4130	4130	4130	4130	0
142	20241015	181300	151915010	4130	4130	4130	4130	0
143	20241015	181200	151915010	4130	4130	4130	4130	0
144	20241015	181100	151915010	4130	4130	4130	4130	0
145	20241015	181000	151915010	4130	4130	4130	4130	0
146	20241015	180900	151915010	4130	4130	4130	4130	0
147	20241015	180800	151915010	4130	4130	4130	4130	0
148	20241015	180700	151915010	4130	4130	4130	4130	0
149	20241015	180600	151915010	4130	4130	4130	4130	0
150	20241015	180500	151915010	4130	4130	4130	4130	0
151	20241015	180400	151915010	4130	4130	4130	4130	0
152	20241015	180300	151915010	4130	4130	4130	4130	452
153	20241015	180200	151915010	4130	4130	4130	4130	0
154	20241015	180100	151915010	4130	4130	4130	4130	0
155	20241015	180000	151915010	4130	4130	4130	4130	0
156	20241015	175900	151915010	4130	4130	4130	4130	0
157	20241015	175800	151915010	4130	4130	4130	4130	0
158	20241015	175700	151915010	4130	4130	4130	4130	0
159	20241015	175600	151915010	4130	4130	4130	4130	0
160	20241015	175500	151915010	4130	4130	4130	4130	0
161	20241015	175400	151915010	4130	4130	4130	4130	0
162	20241015	175300	151915010	4130	4130	4130	4130	0
163	20241015	175200	151915010	4130	4130	4130	4130	0
164	20241015	175100	151915010	4130	4130	4130	4130	0
165	20241015	175000	151915010	4130	4130	4130	4130	0
166	20241015	174900	151915010	4130	4130	4130	4130	0
167	20241015	174800	151915010	4130	4130	4130	4130	0
168	20241015	174700	151915010	4130	4130	4130	4130	0
169	20241015	174600	151915010	4130	4130	4130	4130	0
170	20241015	174500	151915010	4130	4130	4130	4130	0
171	20241015	174400	151915010	4130	4130	4130	4130	0
172	20241015	174300	151915010	4130	4130	4130	4130	0
173	20241015	174200	151915010	4130	4130	4130	4130	0
174	20241015	174100	151915010	4130	4130	4130	4130	0
175	20241015	174000	151915010	4130	4130	4130	4130	0
176	20241015	173900	151915010	4130	4130	4130	4130	0
177	20241015	173800	151915010	4130	4130	4130	4130	0
178	20241015	173700	151915010	4130	4130	4130	4130	0
179	20241015	173600	151915010	4130	4130	4130	4130	0
180	20241015	173500	151915010	4130	4130	4130	4130	0
181	20241015	173400	151915010	4130	4130	4130	4130	0
182	20241015	173300	151915010	4130	4130	4130	4130	452
183	20241015	173200	151915010	4130	4130	4130	4130	0
184	20241015	173100	151915010	4130	4130	4130	4130	0
185	20241015	173000	151915010	4130	4130	4130	4130	0
186	20241015	172900	151915010	4130	4130	4130	4130	0
187	20241015	172800	151915010	4130	4130	4130	4130	0
188	20241015	172700	151915010	4130	4130	4130	4130	0
189	20241015	172600	151915010	4130	4130	4130	4130	0
190	20241015	172500	151915010	4130	4130	4130	4130	0
191	20241015	172400	151915010	4130	4130	4130	4130	0
192	20241015	172300	151915010	4130	4130	4130	4130	0
193	20241015	172200	151915010	4130	4130	4130	4130	0
194	20241015	172100	151915010	4130	4130	4130	4130	0
195	20241015	172000	151915010	4130	4130	4130	4130	0
196	20241015	171900	151915010	4130	4130	4130	4130	0
197	20241015	171800	151915010	4130	4130	4130	4130	0
198	20241015	171700	151915010	4130	4130	4130	4130	0
199	20241015	171600	151915010	4130	4130	4130	4130	0
200	20241015	171500	151915010	4130	4130	4130	4130	0
201	20241015	171400	151915010	4130	4130	4130	4130	0
202	20241015	171300	151915010	4130	4130	4130	4130	0
203	20241015	171200	151915010	4130	4130	4130	4130	0
204	20241015	171100	151915010	4130	4130	4130	4130	0
205	20241015	171000	151915010	4130	4130	4130	4130	0
206	20241015	170900	151915010	4130	4130	4130	4130	0
207	20241015	170800	151915010	4130	4130	4130	4130	0
208	20241015	170700	151915010	4130	4130	4130	4130	0
209	20241015	170600	151915010	4130	4130	4130	4130	0
210	20241015	170500	151915010	4130	4130	4130	4130	0
211	20241015	170400	151915010	4130	4130	4130	4130	0
212	20241015	170300	151915010	4130	4130	4130	4130	452
213	20241015	170200	151915010	4130	4130	4130	4130	0
214	20241015	170100	151915010	4130	4130	4130	4130	0
215	20241015	170000	151915010	4130	4130	4130	4130	0
216	20241015	165900	151915010	4130	4130	4130	4130	0
217	20241015	165800	151915010	4130	4130	4130	4130	0
218	20241015	165700	151915010	4130	4130	4130	4130	0
219	20241015	165600	151915010	4130	4130	4130	4130	0
220	20241015	165500	151915010	4130	4130	4130	4130	0
221	20241015	165400	151915010	4130	4130	4130	4130	0
222	20241015	165300	151915010	4130	4130	4130	4130	0
223	20241015	165200	151915010	4130	4130	4130	4130	0
224	20241015	165100	151915010	4130	4130	4130	4130	0
225	20241015	165000	151915010	4130	4130	4130	4130	0
226	20241015	164900	151915010	4130	4130	4130	4130	0
227	20241015	164800	151915010	4130	4130	4130	4130	0
228	20241015	164700	151915010	4130	4130	4130	4130	0
229	20241015	164600	151915010	4130	4130	4130	4130	0
230	20241015	164500	151915010	4130	4130	4130	4130	0
231	20241015	164400	151915010	4130	4130	4130	4130	0
232	20241015	164300	151915010	4130	4130	4130	4130	0
233	20241015	164200	151915010	4130	4130	4130	4130	0
234	20241015	164100	151915010	4130	4130	4130	4130	0
235	20241015	164000	151915010	4130	4130	4130	4130	0
236	20241015	163900	151915010	4130	4130	4130	4130	0
237	20241015	163800	151915010	4130	4130	4130	4130	0
238	20241015	163700	151915010	4130	4130	4130	4130	0
239	20241015	163600	151915010	4130	4130	4130	4130	0
240	20241015	163500	151915010	4130	4130	4130	4130	0
241	20241015	163400	151915010	4130	4130	4130	4130	0
242	20241015	163300	151915010	4130	4130	4130	4130	452
243	20241015	163200	151915010	4130	4130	4130	4130	0
244	20241015	163100	151915010	4130	4130	4130	4130	0
245	20241015	163000	151915010	4130	4130	4130	4130	0
246	20241015	162900	151915010	4130	4130	4130	4130	0
247	20241015	162800	151915010	4130	4130	4130	4130	0
248	20241015	162700	151915010	4130	4130	4130	4130	0
249	20241015	162600	151915010	4130	4130	4130	4130	0
250	20241015	162500	151915010	4130	4130	4130	4130	0
251	20241015	162400	151915010	4130	4130	4130	4130	0
252	20241015	162300	151915010	4130	4130	4130	4130	0
253	20241015	162200	151915010	4130	4130	4130	4130	0
254	20241015	162100	151915010	4130	4130	4130	4130	0
255	20241015	162000	151915010	4130	4130	4130	4130	0
256	20241015	161900	151915010	4130	4130	4130	4130	0
257	20241015	161800	151915010	4130	4130	4130	4130	0
258	20241015	161700	151915010	4130	4130	4130	4130	0
259	20241015	161600	151915010	4130	4130	4130	4130	0
260	20241015	161500	151915010	4130	4130	4130	4130	0
261	20241015	161400	151915010	4130	4130	4130	4130	0
262	20241015	161300	151915010	4130	4130	4130	4130	0
263	20241015	161200	151915010	4130	4130	4130	4130	0
264	20241015	161100	151915010	4130	4130	4130	4130	0
265	20241015	161000	151915010	4130	4130	4130	4130	0
266	20241015	160900	151915010	4130	4130	4130	4130	0
267	20241015	160800	151915010	4130	4130	4130	4130	0
268	20241015	160700	151915010	4130	4130	4130	4130	0
269	20241015	160600	151915010	4130	4130	4130	4130	0
270	20241015	160500	151915010	4130	4130	4130	4130	0
271	20241015	160400	151915010	4130	4130	4130	4130	0
272	20241015	160300	151915010	4130	4130	4130	4130	452
273	20241015	160200	151915010	4130	4130	4130	4130	0
274	20241015	160100	151915010	4130	4130	4130	4130	0
275	20241015	160000	151915010	4130	4130	4130	4130	0
276	20241015	155900	151915010	4130	4130	4130	4130	0
277	20241015	155800	151915010	4130	4130	4130	4130	0
278	20241015	155700	151915010	4130	4130	4130	4130	0
279	20241015	155600	151915010	4130	4130	4130	4130	0
280	20241015	155500	151915010	4130	4130	4130	4130	0
281	20241015	155400	151915010	4130	4130	4130	4130	0
282	20241015	155300	151915010	4130	4130	4130	4130	0
283	20241015	155200	151915010	4130	4130	4130	4130	0
284	20241015	155100	151915010	4130	4130	4130	4130	0
285	20241015	155000	151915010	4130	4130	4130	4130	0
286	20241015	154900	151915010	4130	4130	4130	4130	0
287	20241015	154800	151915010	4130	4130	4130	4130	0
288	20241015	154700	151915010	4130	4130	4130	4130	0
289	20241015	154600	151915010	4130	4130	4130	4130	0
290	20241015	154500	151915010	4130	4130	4130	4130	0
291	20241015	154400	151915010	4130	4130	4130	4130	0
292	20241015	154300	151915010	4130	4130	4130	4130	0
293	20241015	154200	151915010	4130	4130	4130	4130	0
294	20241015	154100	151915010	4130	4130	4130	4130	0
295	20241015	154000	151915010	4130	4130	4130	4130	0
296	20241015	153900	151915010	4130	4130	4130	4130	0
297	20241015	153800	151915010	4130	4130	4130	4130	0
298	20241015	153700	151915010	4130	4130	4130	4130	0
299	20241015	153600	151915010	4130	4130	4130	4130	0
300	20241015	153500	151915010	4130	4130	4130	4130	0
301	20241015	153400	151915010	4130	4130	4130	4130	0
302	20241015	153300	151915010	4130	4130	4130	4130	452
303	20241015	153200	151915010	4130	4130	4130	4130	0
304	20241015	153100	151915010	4130	4130	4130	4130	0
305	20241015	153000	151915010	4130	4130	4130	4130	452
306	20241015	152900	150048250	4130	4130	4130	4130	0
307	20241015	152800	150048250	4130	4130	4130	4130	0
308	20241015	152700	150048250	4130	4130	4130	4130	0
309	20241015	152600	150048250	4130	4130	4130	4130	0
310	20241015	152500	150048250	4130	4130	4130	4130	0
311	20241015	152400	150048250	4130	4130	4130	4130	0
312	20241015	152300	150048250	4130	4130	4130	4130	0
313	20241015	152200	150048250	4130	4130	4130	4130	0
314	20241015	152100	150048250	4130	4130	4130	4130	0
315	20241015	152000	150048250	4130	4130	4130	4130	0
316	20241015	151900	150048250	4130	4120	4130	4120	3
317	20241015	151800	150035880	4120	4120	4120	4120	190
318	20241015	151700	149253080	4120	4120	4120	4120	27
319	20241015	151600	149141840	4120	4120	4120	4120	6
320	20241015	151500	149117120	4130	4130	4130	4130	0
321	20241015	151400	149117120	4130	4130	4130	4130	0
322	20241015	151300	149117120	4130	4130	4130	4130	0
323	20241015	151200	149117120	4130	4130	4130	4130	0
324	20241015	151100	149117120	4130	4130	4130	4130	0
325	20241015	151000	149117120	4130	4130	4130	4130	0
326	20241015	150900	149117120	4130	4130	4130	4130	3
327	20241015	150800	149104730	4130	4130	4130	4130	0
328	20241015	150700	149104730	4130	4130	4130	4130	0
329	20241015	150600	149104730	4130	4130	4130	4130	0
330	20241015	150500	149104730	4130	4125	4130	4125	12
331	20241015	150400	149055225	4130	4130	4130	4130	0
332	20241015	150300	149055225	4130	4130	4130	4130	0
333	20241015	150200	149055225	4130	4130	4130	4130	0
334	20241015	150100	149055225	4130	4130	4130	4130	0
335	20241015	150000	149055225	4130	4130	4130	4130	0
336	20241015	145900	149055225	4130	4130	4130	4130	0
337	20241015	145800	149055225	4130	4130	4130	4130	100
338	20241015	145700	148642225	4130	4130	4130	4130	0
339	20241015	145600	148642225	4130	4130	4130	4130	0
340	20241015	145500	148642225	4130	4130	4130	4130	2
341	20241015	145400	148633965	4130	4115	4130	4110	413
342	20241015	145300	146935490	4115	4115	4115	4115	0
343	20241015	145200	146935490	4115	4115	4115	4115	0
344	20241015	145100	146935490	4115	4115	4115	4115	0
345	20241015	145000	146935490	4115	4115	4115	4115	4
346	20241015	144900	146919030	4130	4130	4130	4130	0
347	20241015	144800	146919030	4130	4130	4130	4130	0
348	20241015	144700	146919030	4130	4130	4130	4130	0
349	20241015	144600	146919030	4130	4130	4130	4130	0
350	20241015	144500	146919030	4130	4130	4130	4130	0
351	20241015	144400	146919030	4130	4130	4130	4130	0
352	20241015	144300	146919030	4130	4130	4130	4130	0
353	20241015	144200	146919030	4130	4130	4130	4130	0
354	20241015	144100	146919030	4130	4130	4130	4130	79
355	20241015	144000	146592760	4130	4130	4130	4130	234
356	20241015	143900	145626340	4130	4130	4130	4130	9
357	20241015	143800	145589170	4130	4130	4130	4130	36
358	20241015	143700	145440490	4130	4130	4130	4130	142
359	20241015	143600	144854030	4135	4135	4135	4135	2
360	20241015	143500	144845760	4115	4135	4135	4115	103
361	20241015	143400	144420880	4135	4135	4135	4135	3
362	20241015	143300	144408475	4130	4130	4130	4130	0
363	20241015	143200	144408475	4130	4130	4130	4130	36
364	20241015	143100	144259795	4130	4130	4130	4130	0
365	20241015	143000	144259795	4130	4130	4130	4130	0
366	20241015	142900	144259795	4130	4130	4130	4130	10
367	20241015	142800	144218495	4130	4130	4130	4130	0
368	20241015	142700	144218495	4130	4130	4130	4130	400
369	20241015	142600	142566495	4140	4140	4140	4140	0
370	20241015	142500	142566495	4140	4140	4140	4140	0
371	20241015	142400	142566495	4140	4140	4140	4140	0
372	20241015	142300	142566495	4140	4140	4140	4140	376
373	20241015	142200	141009855	4140	4140	4140	4140	0
374	20241015	142100	141009855	4140	4140	4140	4140	188
375	20241015	142000	140231535	4150	4150	4150	4150	0
376	20241015	141900	140231535	4150	4150	4150	4150	0
377	20241015	141800	140231535	4150	4150	4150	4150	0
378	20241015	141700	140231535	4150	4150	4150	4150	0
379	20241015	141600	140231535	4150	4150	4150	4150	0
380	20241015	141500	140231535	4150	4150	4150	4150	0
381	20241015	141400	140231535	4150	4150	4150	4150	0
382	20241015	141300	140231535	4150	4150	4150	4150	0
383	20241015	141200	140231535	4150	4130	4150	4130	538
384	20241015	141100	138005165	4140	4140	4140	4140	0
385	20241015	141000	138005165	4140	4140	4140	4140	5
386	20241015	140900	137984465	4130	4130	4130	4130	0
387	20241015	140800	137984465	4130	4130	4130	4130	0
388	20241015	140700	137984465	4130	4130	4130	4130	132
389	20241015	140600	137439305	4140	4140	4140	4140	0
390	20241015	140500	137439305	4140	4140	4140	4140	0
391	20241015	140400	137439305	4140	4140	4140	4140	0
392	20241015	140300	137439305	4140	4140	4140	4140	0
393	20241015	140200	137439305	4140	4140	4140	4140	0
394	20241015	140100	137439305	4140	4140	4140	4140	0
395	20241015	140000	137439305	4140	4140	4140	4140	0
396	20241015	135900	137439305	4140	4140	4140	4140	0
397	20241015	135800	137439305	4140	4140	4140	4140	0
398	20241015	135700	137439305	4140	4140	4140	4140	1
399	20241015	135600	137435165	4130	4130	4130	4130	94
400	20241015	135500	137046945	4130	4130	4130	4130	0
401	20241015	135400	137046945	4130	4130	4130	4130	0
402	20241015	135300	137046945	4130	4130	4130	4130	0
403	20241015	135200	137046945	4130	4130	4130	4130	0
404	20241015	135100	137046945	4130	4130	4130	4130	0
405	20241015	135000	137046945	4130	4130	4130	4130	7
406	20241015	134900	137018035	4125	4125	4125	4125	60
407	20241015	134800	136770535	4140	4140	4140	4140	0
408	20241015	134700	136770535	4140	4140	4140	4140	1
409	20241015	134600	136766395	4125	4125	4125	4125	0
410	20241015	134500	136766395	4125	4125	4125	4125	0
411	20241015	134400	136766395	4125	4125	4125	4125	159
412	20241015	134300	136110520	4120	4120	4120	4120	0
413	20241015	134200	136110520	4120	4120	4120	4120	0
414	20241015	134100	136110520	4120	4120	4120	4120	0
415	20241015	134000	136110520	4120	4120	4120	4120	0
416	20241015	133900	136110520	4120	4120	4120	4120	0
417	20241015	133800	136110520	4120	4120	4120	4120	0
418	20241015	133700	136110520	4120	4120	4120	4120	0
419	20241015	133600	136110520	4120	4120	4120	4120	0
420	20241015	133500	136110520	4120	4120	4120	4120	0
421	20241015	133400	136110520	4120	4120	4120	4120	0
422	20241015	133300	136110520	4120	4120	4120	4120	0
423	20241015	133200	136110520	4120	4120	4120	4120	2
424	20241015	133100	136102280	4135	4135	4135	4135	0
425	20241015	133000	136102280	4135	4135	4135	4135	0
426	20241015	132900	136102280	4135	4135	4135	4135	0
427	20241015	132800	136102280	4135	4135	4135	4135	0
428	20241015	132700	136102280	4135	4135	4135	4135	0
429	20241015	132600	136102280	4135	4130	4135	4130	250
430	20241015	132500	135068750	4100	4100	4100	4100	0
431	20241015	132400	135068750	4100	4100	4100	4100	0
432	20241015	132300	135068750	4100	4100	4100	4100	0
433	20241015	132200	135068750	4100	4100	4100	4100	0
434	20241015	132100	135068750	4100	4125	4125	4100	1970
435	20241015	132000	126964645	4115	4155	4155	4115	2560
436	20241015	131900	116407350	4155	4155	4155	4155	1
437	20241015	131800	116403195	4150	4150	4150	4150	0
438	20241015	131700	116403195	4150	4150	4150	4150	0
439	20241015	131600	116403195	4150	4150	4150	4150	0
440	20241015	131500	116403195	4150	4150	4150	4150	0
441	20241015	131400	116403195	4150	4150	4150	4150	0
442	20241015	131300	116403195	4150	4150	4150	4150	0
443	20241015	131200	116403195	4150	4150	4150	4150	0
444	20241015	131100	116403195	4150	4150	4150	4150	0
445	20241015	131000	116403195	4150	4150	4150	4150	0
446	20241015	130900	116403195	4150	4150	4150	4150	0
447	20241015	130800	116403195	4150	4150	4150	4150	0
448	20241015	130700	116403195	4150	4150	4150	4150	0
449	20241015	130600	116403195	4150	4150	4150	4150	24
450	20241015	130500	116303595	4160	4160	4160	4160	0
451	20241015	130400	116303595	4160	4160	4160	4160	0
452	20241015	130300	116303595	4160	4160	4160	4160	0
453	20241015	130200	116303595	4160	4160	4160	4160	0
454	20241015	130100	116303595	4160	4160	4160	4160	0
455	20241015	130000	116303595	4160	4160	4160	4160	0
456	20241015	125900	116303595	4160	4160	4160	4160	0
457	20241015	125800	116303595	4160	4160	4160	4160	0
458	20241015	125700	116303595	4160	4160	4160	4160	0
459	20241015	125600	116303595	4160	4160	4160	4160	0
460	20241015	125500	116303595	4160	4160	4160	4160	241
461	20241015	125400	115301035	4165	4165	4165	4165	0
462	20241015	125300	115301035	4165	4165	4165	4165	0
463	20241015	125200	115301035	4165	4165	4165	4165	30
464	20241015	125100	115176085	4165	4165	4165	4165	0
465	20241015	125000	115176085	4165	4165	4165	4165	0
466	20241015	124900	115176085	4165	4165	4165	4165	0
467	20241015	124800	115176085	4165	4165	4165	4165	0
468	20241015	124700	115176085	4165	4165	4165	4165	5
469	20241015	124600	115155260	4165	4165	4165	4165	0
470	20241015	124500	115155260	4165	4165	4165	4165	0
471	20241015	124400	115155260	4165	4165	4165	4165	2
472	20241015	124300	115146930	4165	4165	4165	4165	0
473	20241015	124200	115146930	4165	4165	4165	4165	0
474	20241015	124100	115146930	4165	4165	4165	4165	0
475	20241015	124000	115146930	4165	4165	4165	4165	0
476	20241015	123900	115146930	4165	4165	4165	4165	0
477	20241015	123800	115146930	4165	4165	4165	4165	0
478	20241015	123700	115146930	4165	4165	4165	4165	1
479	20241015	123600	115142765	4170	4170	4170	4170	0
480	20241015	123500	115142765	4170	4170	4170	4170	0
481	20241015	123400	115142765	4170	4170	4170	4170	0
482	20241015	123300	115142765	4170	4170	4170	4170	0
483	20241015	123200	115142765	4170	4170	4170	4170	0
484	20241015	123100	115142765	4170	4170	4170	4170	0
485	20241015	123000	115142765	4170	4170	4170	4170	0
486	20241015	122900	115142765	4170	4170	4170	4170	0
487	20241015	122800	115142765	4170	4170	4170	4170	0
488	20241015	122700	115142765	4170	4170	4170	4170	0
489	20241015	122600	115142765	4170	4170	4170	4170	0
490	20241015	122500	115142765	4170	4170	4170	4170	1
491	20241015	122400	115138595	4150	4150	4150	4150	29
492	20241015	122300	115018245	4170	4170	4170	4170	0
493	20241015	122200	115018245	4170	4170	4170	4170	0
494	20241015	122100	115018245	4170	4170	4170	4170	0
495	20241015	122000	115018245	4170	4170	4170	4170	0
496	20241015	121900	115018245	4170	4170	4170	4170	500
497	20241015	121800	112933245	4170	4170	4170	4170	1000
498	20241015	121700	108763245	4165	4165	4165	4165	0
499	20241015	121600	108763245	4165	4165	4165	4165	200
500	20241015	121500	107930245	4170	4165	4170	4165	1290
501	20241015	121400	102554895	4160	4160	4160	4160	535
502	20241015	121300	100329295	4160	4160	4160	4160	0
503	20241015	121200	100329295	4160	4160	4160	4160	199
504	20241015	121100	99501455	4160	4160	4160	4160	112
505	20241015	121000	99035535	4160	4160	4160	4160	5
506	20241015	120900	99014735	4160	4160	4160	4160	3
507	20241015	120800	99002255	4155	4155	4155	4155	0
508	20241015	120700	99002255	4155	4155	4155	4155	0
509	20241015	120600	99002255	4155	4155	4155	4155	0
510	20241015	120500	99002255	4155	4155	4155	4155	100
511	20241015	120400	98586755	4155	4155	4155	4155	0
512	20241015	120300	98586755	4155	4155	4155	4155	0
513	20241015	120200	98586755	4155	4155	4155	4155	0
514	20241015	120100	98586755	4155	4155	4155	4155	0
515	20241015	120000	98586755	4155	4155	4155	4155	0
516	20241015	115900	98586755	4155	4155	4155	4155	0
517	20241015	115800	98586755	4155	4155	4155	4155	0
518	20241015	115700	98586755	4155	4155	4155	4155	0
519	20241015	115600	98586755	4155	4155	4155	4155	51
520	20241015	115500	98374850	4160	4160	4160	4160	0
521	20241015	115400	98374850	4160	4160	4160	4160	0
522	20241015	115300	98374850	4160	4160	4160	4160	2
523	20241015	115200	98366530	4155	4160	4160	4155	76
524	20241015	115100	98050665	4160	4160	4160	4160	0
525	20241015	115000	98050665	4160	4170	4170	4160	280
526	20241015	114900	96884360	4170	4170	4170	4170	0
527	20241015	114800	96884360	4170	4170	4170	4170	24
528	20241015	114700	96784280	4175	4175	4175	4175	504
529	20241015	114600	94680080	4165	4165	4165	4165	0
530	20241015	114500	94680080	4165	4170	4170	4165	803
531	20241015	114400	91334840	4175	4175	4175	4175	0
532	20241015	114300	91334840	4175	4175	4175	4175	0
533	20241015	114200	91334840	4175	4175	4175	4175	246
534	20241015	114100	90307790	4170	4170	4170	4170	0
535	20241015	114000	90307790	4170	4170	4170	4170	1
536	20241015	113900	90303620	4170	4170	4175	4170	279
537	20241015	113800	89138990	4165	4165	4165	4165	1
538	20241015	113700	89134825	4170	4170	4170	4170	0
539	20241015	113600	89134825	4170	4170	4170	4170	0
540	20241015	113500	89134825	4170	4170	4170	4170	0
541	20241015	113400	89134825	4170	4170	4170	4170	0
542	20241015	113300	89134825	4170	4170	4170	4170	0
543	20241015	113200	89134825	4170	4165	4170	4165	111
544	20241015	113100	88672500	4165	4165	4165	4165	0
545	20241015	113000	88672500	4165	4165	4165	4165	0
546	20241015	112900	88672500	4165	4165	4165	4165	100
547	20241015	112800	88256000	4160	4160	4160	4160	54
548	20241015	112700	88031360	4165	4160	4165	4160	6
549	20241015	112600	88006380	4155	4155	4155	4155	0
550	20241015	112500	88006380	4155	4155	4155	4155	0
551	20241015	112400	88006380	4155	4155	4155	4155	1
552	20241015	112300	88002225	4160	4160	4160	4160	0
553	20241015	112200	88002225	4160	4160	4160	4160	0
554	20241015	112100	88002225	4160	4160	4160	4160	0
555	20241015	112000	88002225	4160	4160	4160	4160	0
556	20241015	111900	88002225	4160	4160	4160	4160	0
557	20241015	111800	88002225	4160	4160	4160	4160	0
558	20241015	111700	88002225	4160	4160	4160	4160	46
559	20241015	111600	87810865	4175	4175	4175	4175	1
560	20241015	111500	87806690	4175	4175	4175	4175	0
561	20241015	111400	87806690	4175	4175	4175	4175	0
562	20241015	111300	87806690	4175	4175	4175	4175	400
563	20241015	111200	86136690	4175	4175	4175	4175	5
564	20241015	111100	86115815	4160	4170	4170	4160	51
565	20241015	111000	85903645	4175	4175	4175	4175	0
566	20241015	110900	85903645	4175	4175	4175	4175	0
567	20241015	110800	85903645	4175	4175	4175	4175	0
568	20241015	110700	85903645	4175	4175	4175	4175	76
569	20241015	110600	85586345	4180	4180	4180	4180	0
570	20241015	110500	85586345	4180	4180	4180	4180	1
571	20241015	110400	85582165	4170	4170	4170	4170	0
572	20241015	110300	85582165	4170	4170	4170	4170	812
573	20241015	110200	82196125	4165	4165	4165	4165	1
574	20241015	110100	82191960	4170	4170	4170	4170	0
575	20241015	110000	82191960	4170	4170	4170	4170	0
576	20241015	105900	82191960	4170	4170	4170	4150	105
577	20241015	105800	81756110	4170	4170	4170	4170	0
578	20241015	105700	81756110	4170	4165	4170	4165	232
579	20241015	105600	80789815	4165	4165	4165	4165	480
580	20241015	105500	78790615	4160	4160	4160	4160	660
581	20241015	105400	76045015	4150	4150	4150	4150	0
582	20241015	105300	76045015	4150	4160	4160	4150	37
583	20241015	105200	75891395	4150	4150	4150	4150	100
584	20241015	105100	75476395	4150	4150	4150	4150	1
585	20241015	105000	75472245	4160	4155	4160	4155	461
586	20241015	104900	73554745	4160	4160	4160	4160	0
587	20241015	104800	73554745	4160	4160	4160	4160	0
588	20241015	104700	73554745	4160	4155	4160	4155	1000
589	20241015	104600	69399470	4150	4150	4150	4150	330
590	20241015	104500	68029970	4150	4150	4150	4150	70
591	20241015	104400	67739470	4150	4150	4150	4150	1741
592	20241015	104300	60514320	4150	4145	4150	4145	3
593	20241015	104200	60501875	4140	4140	4140	4140	0
594	20241015	104100	60501875	4140	4140	4140	4140	1
595	20241015	104000	60497735	4145	4145	4145	4145	0
596	20241015	103900	60497735	4145	4145	4145	4145	0
597	20241015	103800	60497735	4145	4145	4145	4145	80
598	20241015	103700	60166135	4145	4145	4145	4145	2
599	20241015	103600	60157845	4145	4145	4145	4145	5
600	20241015	103500	60137120	4145	4150	4150	4145	7
601	20241015	103400	60108095	4125	4120	4125	4120	147
602	20241015	103300	59502040	4115	4115	4115	4115	0
603	20241015	103200	59502040	4115	4115	4115	4115	0
604	20241015	103100	59502040	4115	4115	4115	4115	0
605	20241015	103000	59502040	4115	4115	4115	4115	0
606	20241015	102900	59502040	4115	4115	4115	4115	1
607	20241015	102800	59497925	4115	4115	4115	4115	0
608	20241015	102700	59497925	4115	4115	4115	4115	0
609	20241015	102600	59497925	4115	4115	4115	4115	0
610	20241015	102500	59497925	4115	4115	4115	4115	10
611	20241015	102400	59456775	4115	4115	4115	4115	152
612	20241015	102300	58831295	4115	4115	4115	4115	726
613	20241015	102200	55843805	4115	4115	4115	4115	10
614	20241015	102100	55802655	4110	4110	4110	4110	748
615	20241015	102000	52728375	4100	4100	4100	4100	300
616	20241015	101900	51498375	4100	4100	4100	4100	0
617	20241015	101800	51498375	4100	4100	4100	4100	118
618	20241015	101700	51014575	4105	4105	4105	4105	2
619	20241015	101600	51006365	4095	4095	4095	4095	0
620	20241015	101500	51006365	4095	4095	4095	4095	12
621	20241015	101400	50957225	4095	4095	4095	4095	0
622	20241015	101300	50957225	4095	4095	4095	4095	0
623	20241015	101200	50957225	4095	4095	4095	4095	0
624	20241015	101100	50957225	4095	4095	4095	4095	0
625	20241015	101000	50957225	4095	4095	4095	4095	101
626	20241015	100900	50543630	4100	4100	4100	4100	892
627	20241015	100800	46886430	4105	4105	4105	4105	300
628	20241015	100700	45654930	4105	4105	4105	4105	0
629	20241015	100600	45654930	4105	4105	4105	4105	0
630	20241015	100500	45654930	4105	4105	4105	4105	0
631	20241015	100400	45654930	4105	4105	4105	4105	0
632	20241015	100300	45654930	4105	4105	4105	4105	0
633	20241015	100200	45654930	4105	4105	4105	4105	0
634	20241015	100100	45654930	4105	4105	4105	4105	45
635	20241015	100000	45470205	4110	4110	4110	4110	0
636	20241015	095900	45470205	4110	4110	4110	4110	0
637	20241015	095800	45470205	4110	4110	4110	4110	305
638	20241015	095700	44216655	4120	4120	4120	4120	10
639	20241015	095600	44175455	4120	4120	4120	4120	5
640	20241015	095500	44154855	4115	4110	4115	4110	271
641	20241015	095400	43041040	4105	4105	4105	4105	0
642	20241015	095300	43041040	4105	4105	4105	4105	0
643	20241015	095200	43041040	4105	4105	4105	4105	0
644	20241015	095100	43041040	4105	4105	4105	4105	0
645	20241015	095000	43041040	4105	4105	4105	4105	0
646	20241015	094900	43041040	4105	4100	4105	4100	275
647	20241015	094800	41913415	4100	4100	4100	4100	1000
648	20241015	094700	37813415	4100	4105	4105	4100	1671
649	20241015	094600	30956215	4105	4110	4110	4105	628
650	20241015	094500	28375250	4125	4110	4125	4110	562
651	20241015	094400	26065355	4110	4110	4110	4110	33
652	20241015	094300	25929725	4115	4115	4115	4115	246
653	20241015	094200	24917435	4115	4125	4125	4115	25
654	20241015	094100	24814510	4125	4125	4125	4115	1310
655	20241015	094000	19423790	4125	4125	4125	4125	21
656	20241015	093900	19337165	4115	4115	4115	4115	22
657	20241015	093800	19246635	4115	4115	4115	4115	309
658	20241015	093700	17975100	4115	4115	4115	4115	10
659	20241015	093600	17933950	4120	4125	4125	4120	849
660	20241015	093500	14436040	4120	4120	4120	4120	0
661	20241015	093400	14436040	4120	4120	4120	4120	0
662	20241015	093300	14436040	4120	4120	4120	4120	0
663	20241015	093200	14436040	4120	4120	4120	4120	0
664	20241015	093100	14436040	4120	4120	4120	4120	0
665	20241015	093000	14436040	4120	4120	4120	4120	295
666	20241015	092900	13220640	4120	4120	4120	4120	0
667	20241015	092800	13220640	4120	4125	4125	4120	152
668	20241015	092700	12593750	4125	4125	4125	4125	17
669	20241015	092600	12523625	4155	4155	4155	4155	0
670	20241015	092500	12523625	4155	4155	4155	4155	0
671	20241015	092400	12523625	4155	4155	4155	4155	0
672	20241015	092300	12523625	4155	4150	4155	4150	150
673	20241015	092200	11900875	4130	4130	4130	4130	0
674	20241015	092100	11900875	4130	4135	4135	4130	20
675	20241015	092000	11818225	4140	4140	4140	4140	10
676	20241015	091900	11776825	4150	4150	4150	4150	0
677	20241015	091800	11776825	4150	4150	4150	4150	0
678	20241015	091700	11776825	4150	4150	4150	4150	0
679	20241015	091600	11776825	4150	4150	4150	4150	165
680	20241015	091500	11092075	4130	4130	4130	4130	0
681	20241015	091400	11092075	4130	4130	4130	4130	810
682	20241015	091300	7746775	4135	4135	4135	4135	0
683	20241015	091200	7746775	4135	4135	4135	4135	0
684	20241015	091100	7746775	4135	4135	4135	4135	0
685	20241015	091000	7746775	4135	4135	4135	4135	0
686	20241015	090900	7746775	4135	4135	4135	4135	788
687	20241015	090800	4488395	4135	4145	4145	4135	87
688	20241015	090700	4128365	4140	4140	4140	4140	100
689	20241015	090600	3714365	4145	4145	4145	4145	50
690	20241015	090500	3507115	4140	4140	4140	4140	159
691	20241015	090400	2848855	4175	4150	4175	4150	465
692	20241015	090300	919080	4140	4140	4140	4140	0
693	20241015	090200	919080	4140	4140	4140	4140	0
694	20241015	090100	919080	4140	4140	4140	4140	0
695	20241015	090000	919080	4140	4140	4140	4140	222