KissMeData/053350/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193500	193928930	4175	4175	4175	4175	502
3	20241016	193400	193928930	4175	4175	4175	4175	0
4	20241016	193300	193928930	4175	4175	4175	4175	0
5	20241016	193200	193928930	4175	4175	4175	4175	0
6	20241016	193100	193928930	4175	4175	4175	4175	0
7	20241016	193000	193928930	4175	4175	4175	4175	0
8	20241016	192900	193928930	4175	4175	4175	4175	0
9	20241016	192800	193928930	4175	4175	4175	4175	0
10	20241016	192700	193928930	4175	4175	4175	4175	0
11	20241016	192600	193928930	4175	4175	4175	4175	0
12	20241016	192500	193928930	4175	4175	4175	4175	0
13	20241016	192400	193928930	4175	4175	4175	4175	0
14	20241016	192300	193928930	4175	4175	4175	4175	0
15	20241016	192200	193928930	4175	4175	4175	4175	0
16	20241016	192100	193928930	4175	4175	4175	4175	0
17	20241016	192000	193928930	4175	4175	4175	4175	0
18	20241016	191900	193928930	4175	4175	4175	4175	0
19	20241016	191800	193928930	4175	4175	4175	4175	0
20	20241016	191700	193928930	4175	4175	4175	4175	0
21	20241016	191600	193928930	4175	4175	4175	4175	0
22	20241016	191500	193928930	4175	4175	4175	4175	0
23	20241016	191400	193928930	4175	4175	4175	4175	0
24	20241016	191300	193928930	4175	4175	4175	4175	0
25	20241016	191200	193928930	4175	4175	4175	4175	0
26	20241016	191100	193928930	4175	4175	4175	4175	0
27	20241016	191000	193928930	4175	4175	4175	4175	0
28	20241016	190900	193928930	4175	4175	4175	4175	0
29	20241016	190800	193928930	4175	4175	4175	4175	0
30	20241016	190700	193928930	4175	4175	4175	4175	0
31	20241016	190600	193928930	4175	4175	4175	4175	0
32	20241016	190500	193928930	4175	4175	4175	4175	502
33	20241016	190400	193928930	4175	4175	4175	4175	0
34	20241016	190300	193928930	4175	4175	4175	4175	0
35	20241016	190200	193928930	4175	4175	4175	4175	0
36	20241016	190100	193928930	4175	4175	4175	4175	0
37	20241016	190000	193928930	4175	4175	4175	4175	0
38	20241016	185900	193928930	4175	4175	4175	4175	0
39	20241016	185800	193928930	4175	4175	4175	4175	0
40	20241016	185700	193928930	4175	4175	4175	4175	0
41	20241016	185600	193928930	4175	4175	4175	4175	0
42	20241016	185500	193928930	4175	4175	4175	4175	0
43	20241016	185400	193928930	4175	4175	4175	4175	0
44	20241016	185300	193928930	4175	4175	4175	4175	0
45	20241016	185200	193928930	4175	4175	4175	4175	0
46	20241016	185100	193928930	4175	4175	4175	4175	0
47	20241016	185000	193928930	4175	4175	4175	4175	0
48	20241016	184900	193928930	4175	4175	4175	4175	0
49	20241016	184800	193928930	4175	4175	4175	4175	0
50	20241016	184700	193928930	4175	4175	4175	4175	0
51	20241016	184600	193928930	4175	4175	4175	4175	0
52	20241016	184500	193928930	4175	4175	4175	4175	0
53	20241016	184400	193928930	4175	4175	4175	4175	0
54	20241016	184300	193928930	4175	4175	4175	4175	0
55	20241016	184200	193928930	4175	4175	4175	4175	0
56	20241016	184100	193928930	4175	4175	4175	4175	0
57	20241016	184000	193928930	4175	4175	4175	4175	0
58	20241016	183900	193928930	4175	4175	4175	4175	0
59	20241016	183800	193928930	4175	4175	4175	4175	0
60	20241016	183700	193928930	4175	4175	4175	4175	0
61	20241016	183600	193928930	4175	4175	4175	4175	0
62	20241016	183500	193928930	4175	4175	4175	4175	502
63	20241016	183400	193928930	4175	4175	4175	4175	0
64	20241016	183300	193928930	4175	4175	4175	4175	0
65	20241016	183200	193928930	4175	4175	4175	4175	0
66	20241016	183100	193928930	4175	4175	4175	4175	0
67	20241016	183000	193928930	4175	4175	4175	4175	0
68	20241016	182900	193928930	4175	4175	4175	4175	0
69	20241016	182800	193928930	4175	4175	4175	4175	0
70	20241016	182700	193928930	4175	4175	4175	4175	0
71	20241016	182600	193928930	4175	4175	4175	4175	0
72	20241016	182500	193928930	4175	4175	4175	4175	0
73	20241016	182400	193928930	4175	4175	4175	4175	0
74	20241016	182300	193928930	4175	4175	4175	4175	0
75	20241016	182200	193928930	4175	4175	4175	4175	0
76	20241016	182100	193928930	4175	4175	4175	4175	0
77	20241016	182000	193928930	4175	4175	4175	4175	0
78	20241016	181900	193928930	4175	4175	4175	4175	0
79	20241016	181800	193928930	4175	4175	4175	4175	0
80	20241016	181700	193928930	4175	4175	4175	4175	0
81	20241016	181600	193928930	4175	4175	4175	4175	0
82	20241016	181500	193928930	4175	4175	4175	4175	0
83	20241016	181400	193928930	4175	4175	4175	4175	0
84	20241016	181300	193928930	4175	4175	4175	4175	0
85	20241016	181200	193928930	4175	4175	4175	4175	0
86	20241016	181100	193928930	4175	4175	4175	4175	0
87	20241016	181000	193928930	4175	4175	4175	4175	0
88	20241016	180900	193928930	4175	4175	4175	4175	0
89	20241016	180800	193928930	4175	4175	4175	4175	0
90	20241016	180700	193928930	4175	4175	4175	4175	0
91	20241016	180600	193928930	4175	4175	4175	4175	0
92	20241016	180500	193928930	4175	4175	4175	4175	502
93	20241016	180400	193928930	4175	4175	4175	4175	0
94	20241016	180300	193928930	4175	4175	4175	4175	0
95	20241016	180200	193928930	4175	4175	4175	4175	0
96	20241016	180100	193928930	4175	4175	4175	4175	0
97	20241016	180000	193928930	4175	4175	4175	4175	0
98	20241016	175900	193928930	4175	4175	4175	4175	0
99	20241016	175800	193928930	4175	4175	4175	4175	0
100	20241016	175700	193928930	4175	4175	4175	4175	0
101	20241016	175600	193928930	4175	4175	4175	4175	0
102	20241016	175500	193928930	4175	4175	4175	4175	0
103	20241016	175400	193928930	4175	4175	4175	4175	0
104	20241016	175300	193928930	4175	4175	4175	4175	0
105	20241016	175200	193928930	4175	4175	4175	4175	0
106	20241016	175100	193928930	4175	4175	4175	4175	0
107	20241016	175000	193928930	4175	4175	4175	4175	0
108	20241016	174900	193928930	4175	4175	4175	4175	0
109	20241016	174800	193928930	4175	4175	4175	4175	0
110	20241016	174700	193928930	4175	4175	4175	4175	0
111	20241016	174600	193928930	4175	4175	4175	4175	0
112	20241016	174500	193928930	4175	4175	4175	4175	0
113	20241016	174400	193928930	4175	4175	4175	4175	0
114	20241016	174300	193928930	4175	4175	4175	4175	0
115	20241016	174200	193928930	4175	4175	4175	4175	0
116	20241016	174100	193928930	4175	4175	4175	4175	0
117	20241016	174000	193928930	4175	4175	4175	4175	0
118	20241016	173900	193928930	4175	4175	4175	4175	0
119	20241016	173800	193928930	4175	4175	4175	4175	0
120	20241016	173700	193928930	4175	4175	4175	4175	0
121	20241016	173600	193928930	4175	4175	4175	4175	0
122	20241016	173500	193928930	4175	4175	4175	4175	502
123	20241016	173400	193928930	4175	4175	4175	4175	0
124	20241016	173300	193928930	4175	4175	4175	4175	0
125	20241016	173200	193928930	4175	4175	4175	4175	0
126	20241016	173100	193928930	4175	4175	4175	4175	0
127	20241016	173000	193928930	4175	4175	4175	4175	0
128	20241016	172900	193928930	4175	4175	4175	4175	0
129	20241016	172800	193928930	4175	4175	4175	4175	0
130	20241016	172700	193928930	4175	4175	4175	4175	0
131	20241016	172600	193928930	4175	4175	4175	4175	0
132	20241016	172500	193928930	4175	4175	4175	4175	0
133	20241016	172400	193928930	4175	4175	4175	4175	0
134	20241016	172300	193928930	4175	4175	4175	4175	0
135	20241016	172200	193928930	4175	4175	4175	4175	0
136	20241016	172100	193928930	4175	4175	4175	4175	0
137	20241016	172000	193928930	4175	4175	4175	4175	0
138	20241016	171900	193928930	4175	4175	4175	4175	0
139	20241016	171800	193928930	4175	4175	4175	4175	0
140	20241016	171700	193928930	4175	4175	4175	4175	0
141	20241016	171600	193928930	4175	4175	4175	4175	0
142	20241016	171500	193928930	4175	4175	4175	4175	0
143	20241016	171400	193928930	4175	4175	4175	4175	0
144	20241016	171300	193928930	4175	4175	4175	4175	0
145	20241016	171200	193928930	4175	4175	4175	4175	0
146	20241016	171100	193928930	4175	4175	4175	4175	0
147	20241016	171000	193928930	4175	4175	4175	4175	0
148	20241016	170900	193928930	4175	4175	4175	4175	0
149	20241016	170800	193928930	4175	4175	4175	4175	0
150	20241016	170700	193928930	4175	4175	4175	4175	0
151	20241016	170600	193928930	4175	4175	4175	4175	0
152	20241016	170500	193928930	4175	4175	4175	4175	502
153	20241016	170400	193928930	4175	4175	4175	4175	0
154	20241016	170300	193928930	4175	4175	4175	4175	0
155	20241016	170200	193928930	4175	4175	4175	4175	0
156	20241016	170100	193928930	4175	4175	4175	4175	0
157	20241016	170000	193928930	4175	4175	4175	4175	0
158	20241016	165900	193928930	4175	4175	4175	4175	0
159	20241016	165800	193928930	4175	4175	4175	4175	0
160	20241016	165700	193928930	4175	4175	4175	4175	0
161	20241016	165600	193928930	4175	4175	4175	4175	0
162	20241016	165500	193928930	4175	4175	4175	4175	0
163	20241016	165400	193928930	4175	4175	4175	4175	0
164	20241016	165300	193928930	4175	4175	4175	4175	0
165	20241016	165200	193928930	4175	4175	4175	4175	0
166	20241016	165100	193928930	4175	4175	4175	4175	0
167	20241016	165000	193928930	4175	4175	4175	4175	0
168	20241016	164900	193928930	4175	4175	4175	4175	0
169	20241016	164800	193928930	4175	4175	4175	4175	0
170	20241016	164700	193928930	4175	4175	4175	4175	0
171	20241016	164600	193928930	4175	4175	4175	4175	0
172	20241016	164500	193928930	4175	4175	4175	4175	0
173	20241016	164400	193928930	4175	4175	4175	4175	0
174	20241016	164300	193928930	4175	4175	4175	4175	0
175	20241016	164200	193928930	4175	4175	4175	4175	0
176	20241016	164100	193928930	4175	4175	4175	4175	0
177	20241016	164000	193928930	4175	4175	4175	4175	0
178	20241016	163900	193928930	4175	4175	4175	4175	0
179	20241016	163800	193928930	4175	4175	4175	4175	0
180	20241016	163700	193928930	4175	4175	4175	4175	0
181	20241016	163600	193928930	4175	4175	4175	4175	0
182	20241016	163500	193928930	4175	4175	4175	4175	502
183	20241016	163400	193928930	4175	4175	4175	4175	0
184	20241016	163300	193928930	4175	4175	4175	4175	0
185	20241016	163200	193928930	4175	4175	4175	4175	0
186	20241016	163100	193928930	4175	4175	4175	4175	0
187	20241016	163000	193928930	4175	4175	4175	4175	0
188	20241016	162900	193928930	4175	4175	4175	4175	0
189	20241016	162800	193928930	4175	4175	4175	4175	0
190	20241016	162700	193928930	4175	4175	4175	4175	0
191	20241016	162600	193928930	4175	4175	4175	4175	0
192	20241016	162500	193928930	4175	4175	4175	4175	0
193	20241016	162400	193928930	4175	4175	4175	4175	0
194	20241016	162300	193928930	4175	4175	4175	4175	0
195	20241016	162200	193928930	4175	4175	4175	4175	0
196	20241016	162100	193928930	4175	4175	4175	4175	0
197	20241016	162000	193928930	4175	4175	4175	4175	0
198	20241016	161900	193928930	4175	4175	4175	4175	0
199	20241016	161800	193928930	4175	4175	4175	4175	0
200	20241016	161700	193928930	4175	4175	4175	4175	0
201	20241016	161600	193928930	4175	4175	4175	4175	0
202	20241016	161500	193928930	4175	4175	4175	4175	0
203	20241016	161400	193928930	4175	4175	4175	4175	0
204	20241016	161300	193928930	4175	4175	4175	4175	0
205	20241016	161200	193928930	4175	4175	4175	4175	0
206	20241016	161100	193928930	4175	4175	4175	4175	0
207	20241016	161000	193928930	4175	4175	4175	4175	0
208	20241016	160900	193928930	4175	4175	4175	4175	0
209	20241016	160800	193928930	4175	4175	4175	4175	0
210	20241016	160700	193928930	4175	4175	4175	4175	0
211	20241016	160600	193928930	4175	4175	4175	4175	0
212	20241016	160500	193928930	4175	4175	4175	4175	502
213	20241016	160400	193928930	4175	4175	4175	4175	0
214	20241016	160300	193928930	4175	4175	4175	4175	0
215	20241016	160200	193928930	4175	4175	4175	4175	0
216	20241016	160100	193928930	4175	4175	4175	4175	0
217	20241016	160000	193928930	4175	4175	4175	4175	0
218	20241016	155900	193928930	4175	4175	4175	4175	0
219	20241016	155800	193928930	4175	4175	4175	4175	0
220	20241016	155700	193928930	4175	4175	4175	4175	0
221	20241016	155600	193928930	4175	4175	4175	4175	0
222	20241016	155500	193928930	4175	4175	4175	4175	0
223	20241016	155400	193928930	4175	4175	4175	4175	0
224	20241016	155300	193928930	4175	4175	4175	4175	0
225	20241016	155200	193928930	4175	4175	4175	4175	0
226	20241016	155100	193928930	4175	4175	4175	4175	0
227	20241016	155000	193928930	4175	4175	4175	4175	0
228	20241016	154900	193928930	4175	4175	4175	4175	0
229	20241016	154800	193928930	4175	4175	4175	4175	0
230	20241016	154700	193928930	4175	4175	4175	4175	0
231	20241016	154600	193928930	4175	4175	4175	4175	0
232	20241016	154500	193928930	4175	4175	4175	4175	0
233	20241016	154400	193928930	4175	4175	4175	4175	0
234	20241016	154300	193928930	4175	4175	4175	4175	0
235	20241016	154200	193928930	4175	4175	4175	4175	0
236	20241016	154100	193928930	4175	4175	4175	4175	0
237	20241016	154000	193928930	4175	4175	4175	4175	0
238	20241016	153900	193928930	4175	4175	4175	4175	0
239	20241016	153800	193928930	4175	4175	4175	4175	0
240	20241016	153700	193928930	4175	4175	4175	4175	0
241	20241016	153600	193928930	4175	4175	4175	4175	0
242	20241016	153500	193928930	4175	4175	4175	4175	502
243	20241016	153400	193928930	4175	4175	4175	4175	0
244	20241016	153300	193928930	4175	4175	4175	4175	0
245	20241016	153200	193928930	4175	4175	4175	4175	0
246	20241016	153100	193928930	4175	4175	4175	4175	0
247	20241016	153000	193928930	4175	4175	4175	4175	502
248	20241016	152900	191833080	4175	4175	4175	4175	0
249	20241016	152800	191833080	4175	4175	4175	4175	0
250	20241016	152700	191833080	4175	4175	4175	4175	0
251	20241016	152600	191833080	4175	4175	4175	4175	0
252	20241016	152500	191833080	4175	4175	4175	4175	0
253	20241016	152400	191833080	4175	4175	4175	4175	0
254	20241016	152300	191833080	4175	4175	4175	4175	0
255	20241016	152200	191833080	4175	4175	4175	4175	0
256	20241016	152100	191833080	4175	4175	4175	4175	0
257	20241016	152000	191833080	4175	4175	4175	4175	0
258	20241016	151900	191833080	4175	4170	4175	4170	254
259	20241016	151800	190772795	4175	4165	4175	4165	95
260	20241016	151700	190376700	4165	4185	4185	4165	33
261	20241016	151600	190239155	4185	4185	4185	4185	0
262	20241016	151500	190239155	4185	4185	4185	4185	0
263	20241016	151400	190239155	4185	4185	4185	4185	0
264	20241016	151300	190239155	4185	4180	4185	4180	17
265	20241016	151200	190168015	4180	4180	4180	4180	1
266	20241016	151100	190163835	4155	4160	4160	4155	254
267	20241016	151000	189107465	4155	4155	4155	4155	0
268	20241016	150900	189107465	4155	4155	4155	4155	1
269	20241016	150800	189103310	4155	4155	4155	4155	0
270	20241016	150700	189103310	4155	4155	4155	4155	6
271	20241016	150600	189078380	4150	4150	4150	4150	0
272	20241016	150500	189078380	4150	4150	4150	4150	0
273	20241016	150400	189078380	4150	4150	4150	4150	2
274	20241016	150300	189070080	4160	4160	4160	4160	0
275	20241016	150200	189070080	4160	4165	4165	4160	260
276	20241016	150100	187988430	4160	4160	4160	4160	0
277	20241016	150000	187988430	4160	4160	4160	4160	0
278	20241016	145900	187988430	4160	4180	4180	4160	258
279	20241016	145800	186910010	4155	4155	4155	4155	0
280	20241016	145700	186910010	4155	4155	4155	4155	0
281	20241016	145600	186910010	4155	4155	4155	4155	75
282	20241016	145500	186598385	4155	4155	4155	4155	0
283	20241016	145400	186598385	4155	4155	4155	4155	0
284	20241016	145300	186598385	4155	4155	4155	4155	0
285	20241016	145200	186598385	4155	4155	4155	4155	0
286	20241016	145100	186598385	4155	4155	4155	4155	4
287	20241016	145000	186581765	4155	4155	4155	4155	490
288	20241016	144900	184545815	4155	4155	4155	4155	0
289	20241016	144800	184545815	4155	4155	4155	4155	0
290	20241016	144700	184545815	4155	4155	4155	4155	0
291	20241016	144600	184545815	4155	4155	4155	4155	0
292	20241016	144500	184545815	4155	4160	4160	4155	50
293	20241016	144400	184337850	4160	4160	4160	4160	0
294	20241016	144300	184337850	4160	4160	4160	4160	2
295	20241016	144200	184329530	4180	4155	4180	4155	8
296	20241016	144100	184296205	4160	4160	4160	4160	0
297	20241016	144000	184296205	4160	4160	4160	4160	0
298	20241016	143900	184296205	4160	4160	4160	4160	385
299	20241016	143800	182694605	4155	4155	4155	4155	8
300	20241016	143700	182661365	4160	4160	4160	4160	9
301	20241016	143600	182623925	4160	4160	4160	4160	0
302	20241016	143500	182623925	4160	4160	4160	4160	0
303	20241016	143400	182623925	4160	4160	4160	4160	6
304	20241016	143300	182598965	4155	4155	4155	4155	0
305	20241016	143200	182598965	4155	4155	4155	4155	0
306	20241016	143100	182598965	4155	4155	4155	4155	0
307	20241016	143000	182598965	4155	4155	4155	4155	0
308	20241016	142900	182598965	4155	4155	4155	4155	0
309	20241016	142800	182598965	4155	4155	4155	4155	1
310	20241016	142700	182594810	4150	4150	4150	4150	0
311	20241016	142600	182594810	4150	4150	4150	4150	0
312	20241016	142500	182594810	4150	4150	4150	4150	0
313	20241016	142400	182594810	4150	4150	4150	4150	0
314	20241016	142300	182594810	4150	4150	4150	4150	0
315	20241016	142200	182594810	4150	4150	4150	4150	0
316	20241016	142100	182594810	4150	4150	4150	4150	0
317	20241016	142000	182594810	4150	4150	4150	4150	90
318	20241016	141900	182221310	4155	4155	4155	4155	10
319	20241016	141800	182179760	4150	4150	4150	4150	0
320	20241016	141700	182179760	4150	4150	4150	4150	0
321	20241016	141600	182179760	4150	4150	4150	4150	0
322	20241016	141500	182179760	4150	4150	4150	4150	0
323	20241016	141400	182179760	4150	4150	4150	4150	3
324	20241016	141300	182167310	4150	4150	4150	4150	0
325	20241016	141200	182167310	4150	4150	4150	4150	105
326	20241016	141100	181731560	4150	4150	4150	4150	0
327	20241016	141000	181731560	4150	4150	4150	4150	0
328	20241016	140900	181731560	4150	4150	4150	4150	10
329	20241016	140800	181690060	4150	4150	4150	4150	0
330	20241016	140700	181690060	4150	4150	4150	4150	0
331	20241016	140600	181690060	4150	4150	4150	4150	39
332	20241016	140500	181528210	4150	4150	4150	4150	0
333	20241016	140400	181528210	4150	4150	4150	4150	0
334	20241016	140300	181528210	4150	4150	4150	4150	3
335	20241016	140200	181515760	4150	4150	4150	4150	9
336	20241016	140100	181478410	4155	4155	4155	4155	61
337	20241016	140000	181224955	4150	4150	4150	4150	356
338	20241016	135900	179747555	4150	4150	4150	4150	0
339	20241016	135800	179747555	4150	4150	4150	4150	0
340	20241016	135700	179747555	4150	4150	4150	4150	0
341	20241016	135600	179747555	4150	4150	4150	4150	0
342	20241016	135500	179747555	4150	4150	4150	4150	0
343	20241016	135400	179747555	4150	4150	4150	4150	0
344	20241016	135300	179747555	4150	4150	4150	4150	0
345	20241016	135200	179747555	4150	4150	4150	4150	0
346	20241016	135100	179747555	4150	4150	4150	4150	13
347	20241016	135000	179693605	4150	4150	4150	4150	414
348	20241016	134900	177975505	4150	4150	4150	4150	0
349	20241016	134800	177975505	4150	4150	4150	4150	0
350	20241016	134700	177975505	4150	4150	4150	4150	0
351	20241016	134600	177975505	4150	4180	4180	4150	400
352	20241016	134500	176315445	4155	4155	4155	4155	0
353	20241016	134400	176315445	4155	4155	4155	4155	0
354	20241016	134300	176315445	4155	4155	4155	4155	0
355	20241016	134200	176315445	4155	4155	4155	4155	0
356	20241016	134100	176315445	4155	4155	4155	4155	0
357	20241016	134000	176315445	4155	4155	4155	4155	0
358	20241016	133900	176315445	4155	4155	4155	4155	0
359	20241016	133800	176315445	4155	4155	4155	4155	0
360	20241016	133700	176315445	4155	4155	4155	4155	0
361	20241016	133600	176315445	4155	4155	4155	4155	213
362	20241016	133500	175430430	4155	4155	4155	4155	0
363	20241016	133400	175430430	4155	4155	4155	4155	0
364	20241016	133300	175430430	4155	4155	4155	4155	100
365	20241016	133200	175014930	4155	4155	4155	4155	0
366	20241016	133100	175014930	4155	4155	4155	4155	0
367	20241016	133000	175014930	4155	4155	4155	4155	0
368	20241016	132900	175014930	4155	4155	4155	4155	0
369	20241016	132800	175014930	4155	4155	4155	4155	0
370	20241016	132700	175014930	4155	4155	4155	4155	0
371	20241016	132600	175014930	4155	4155	4155	4155	0
372	20241016	132500	175014930	4155	4195	4200	4155	326
373	20241016	132400	173649230	4195	4195	4195	4195	0
374	20241016	132300	173649230	4195	4195	4195	4195	0
375	20241016	132200	173649230	4195	4195	4195	4195	0
376	20241016	132100	173649230	4195	4195	4195	4195	5
377	20241016	132000	173628255	4195	4195	4195	4195	0
378	20241016	131900	173628255	4195	4195	4195	4195	0
379	20241016	131800	173628255	4195	4195	4195	4195	0
380	20241016	131700	173628255	4195	4195	4195	4195	0
381	20241016	131600	173628255	4195	4195	4195	4195	0
382	20241016	131500	173628255	4195	4155	4195	4155	194
383	20241016	131400	172815775	4150	4150	4150	4150	0
384	20241016	131300	172815775	4150	4150	4150	4150	0
385	20241016	131200	172815775	4150	4150	4150	4150	0
386	20241016	131100	172815775	4150	4150	4150	4150	9
387	20241016	131000	172778425	4150	4150	4150	4150	13
388	20241016	130900	172724475	4150	4150	4150	4150	4
389	20241016	130800	172707875	4150	4150	4150	4150	11
390	20241016	130700	172662225	4150	4150	4150	4150	0
391	20241016	130600	172662225	4150	4150	4150	4150	0
392	20241016	130500	172662225	4150	4150	4150	4150	13
393	20241016	130400	172608275	4150	4150	4150	4150	220
394	20241016	130300	171695275	4150	4130	4150	4130	391
395	20241016	130200	170072985	4110	4110	4110	4110	1
396	20241016	130100	170068875	4105	4105	4105	4105	0
397	20241016	130000	170068875	4105	4105	4105	4105	10
398	20241016	125900	170027825	4110	4105	4110	4105	698
399	20241016	125800	167161035	4100	4100	4100	4100	349
400	20241016	125700	165730135	4095	4095	4095	4095	0
401	20241016	125600	165730135	4095	4095	4095	4095	0
402	20241016	125500	165730135	4095	4095	4095	4095	0
403	20241016	125400	165730135	4095	4095	4095	4095	0
404	20241016	125300	165730135	4095	4095	4095	4095	1
405	20241016	125200	165726040	4095	4100	4100	4095	18
406	20241016	125100	165652325	4100	4100	4100	4100	23
407	20241016	125000	165558025	4090	4090	4090	4090	0
408	20241016	124900	165558025	4090	4090	4090	4090	0
409	20241016	124800	165558025	4090	4090	4090	4090	0
410	20241016	124700	165558025	4090	4090	4090	4090	0
411	20241016	124600	165558025	4090	4090	4090	4090	487
412	20241016	124500	163566195	4085	4085	4085	4085	0
413	20241016	124400	163566195	4085	4085	4085	4085	0
414	20241016	124300	163566195	4085	4085	4085	4085	0
415	20241016	124200	163566195	4085	4085	4085	4085	1
416	20241016	124100	163562110	4085	4085	4085	4085	0
417	20241016	124000	163562110	4085	4085	4085	4085	0
418	20241016	123900	163562110	4085	4085	4085	4085	0
419	20241016	123800	163562110	4085	4085	4085	4085	0
420	20241016	123700	163562110	4085	4085	4085	4085	0
421	20241016	123600	163562110	4085	4085	4085	4085	0
422	20241016	123500	163562110	4085	4085	4085	4085	20
423	20241016	123400	163480410	4085	4085	4085	4085	2
424	20241016	123300	163472240	4085	4085	4085	4085	0
425	20241016	123200	163472240	4085	4085	4085	4085	0
426	20241016	123100	163472240	4085	4085	4085	4085	4
427	20241016	123000	163455900	4090	4090	4090	4090	0
428	20241016	122900	163455900	4090	4090	4090	4090	0
429	20241016	122800	163455900	4090	4090	4090	4090	0
430	20241016	122700	163455900	4090	4090	4090	4090	0
431	20241016	122600	163455900	4090	4090	4090	4090	0
432	20241016	122500	163455900	4090	4090	4090	4090	0
433	20241016	122400	163455900	4090	4090	4090	4090	0
434	20241016	122300	163455900	4090	4090	4090	4090	100
435	20241016	122200	163046900	4090	4090	4090	4090	0
436	20241016	122100	163046900	4090	4090	4090	4090	0
437	20241016	122000	163046900	4090	4090	4090	4090	0
438	20241016	121900	163046900	4090	4090	4090	4090	0
439	20241016	121800	163046900	4090	4090	4090	4090	75
440	20241016	121700	162740150	4080	4080	4080	4080	0
441	20241016	121600	162740150	4080	4080	4080	4080	442
442	20241016	121500	160936790	4080	4080	4080	4080	0
443	20241016	121400	160936790	4080	4080	4080	4080	0
444	20241016	121300	160936790	4080	4080	4080	4080	15
445	20241016	121200	160875590	4075	4075	4075	4075	105
446	20241016	121100	160447715	4075	4075	4075	4075	1
447	20241016	121000	160443640	4080	4080	4080	4080	0
448	20241016	120900	160443640	4080	4075	4080	4075	31
449	20241016	120800	160317310	4075	4075	4075	4075	0
450	20241016	120700	160317310	4075	4075	4075	4075	0
451	20241016	120600	160317310	4075	4075	4075	4075	0
452	20241016	120500	160317310	4075	4075	4075	4075	0
453	20241016	120400	160317310	4075	4075	4075	4075	24
454	20241016	120300	160219510	4070	4070	4070	4070	0
455	20241016	120200	160219510	4070	4070	4070	4070	0
456	20241016	120100	160219510	4070	4070	4070	4070	0
457	20241016	120000	160219510	4070	4070	4070	4070	0
458	20241016	115900	160219510	4070	4070	4070	4070	3
459	20241016	115800	160207300	4070	4070	4070	4070	0
460	20241016	115700	160207300	4070	4070	4070	4070	0
461	20241016	115600	160207300	4070	4070	4070	4070	0
462	20241016	115500	160207300	4070	4070	4070	4070	0
463	20241016	115400	160207300	4070	4070	4070	4070	0
464	20241016	115300	160207300	4070	4070	4070	4070	0
465	20241016	115200	160207300	4070	4070	4070	4070	0
466	20241016	115100	160207300	4070	4070	4070	4070	7
467	20241016	115000	160178810	4085	4085	4085	4085	0
468	20241016	114900	160178810	4085	4085	4085	4085	0
469	20241016	114800	160178810	4085	4085	4085	4085	2
470	20241016	114700	160170640	4065	4065	4065	4065	30
471	20241016	114600	160048690	4060	4060	4060	4060	0
472	20241016	114500	160048690	4060	4060	4060	4060	0
473	20241016	114400	160048690	4060	4060	4060	4060	0
474	20241016	114300	160048690	4060	4060	4060	4060	0
475	20241016	114200	160048690	4060	4060	4060	4060	0
476	20241016	114100	160048690	4060	4060	4060	4060	0
477	20241016	114000	160048690	4060	4060	4060	4060	0
478	20241016	113900	160048690	4060	4060	4060	4060	0
479	20241016	113800	160048690	4060	4060	4060	4060	0
480	20241016	113700	160048690	4060	4060	4060	4060	0
481	20241016	113600	160048690	4060	4060	4060	4060	0
482	20241016	113500	160048690	4060	4060	4060	4060	0
483	20241016	113400	160048690	4060	4060	4060	4060	0
484	20241016	113300	160048690	4060	4060	4060	4060	0
485	20241016	113200	160048690	4060	4060	4060	4060	294
486	20241016	113100	158855050	4060	4060	4060	4060	28
487	20241016	113000	158741370	4060	4060	4060	4060	307
488	20241016	112900	157494950	4060	4060	4060	4060	0
489	20241016	112800	157494950	4060	4060	4060	4060	540
490	20241016	112700	155302550	4065	4065	4065	4065	10
491	20241016	112600	155261900	4070	4070	4070	4070	0
492	20241016	112500	155261900	4070	4070	4070	4070	0
493	20241016	112400	155261900	4070	4070	4070	4070	2
494	20241016	112300	155253760	4065	4065	4065	4065	0
495	20241016	112200	155253760	4065	4065	4065	4065	0
496	20241016	112100	155253760	4065	4065	4065	4065	8
497	20241016	112000	155221240	4060	4060	4060	4060	20
498	20241016	111900	155140040	4065	4065	4065	4065	0
499	20241016	111800	155140040	4065	4065	4065	4065	13
500	20241016	111700	155087195	4070	4070	4070	4070	0
501	20241016	111600	155087195	4070	4070	4070	4070	0
502	20241016	111500	155087195	4070	4075	4075	4070	276
503	20241016	111400	153962695	4060	4105	4105	4050	2548
504	20241016	111300	143599750	4105	4105	4105	4105	100
505	20241016	111200	143189250	4110	4110	4110	4110	0
506	20241016	111100	143189250	4110	4105	4110	4105	131
507	20241016	111000	142651340	4105	4105	4105	4105	11
508	20241016	110900	142606185	4110	4115	4115	4110	428
509	20241016	110800	140846720	4130	4130	4130	4130	0
510	20241016	110700	140846720	4130	4130	4130	4130	0
511	20241016	110600	140846720	4130	4130	4130	4130	0
512	20241016	110500	140846720	4130	4130	4130	4130	0
513	20241016	110400	140846720	4130	4130	4130	4130	0
514	20241016	110300	140846720	4130	4130	4130	4130	500
515	20241016	110200	138781720	4130	4130	4130	4130	175
516	20241016	110100	138058970	4130	4135	4135	4130	99
517	20241016	110000	137649980	4130	4130	4130	4130	0
518	20241016	105900	137649980	4130	4130	4130	4130	0
519	20241016	105800	137649980	4130	4130	4130	4130	10
520	20241016	105700	137608680	4130	4130	4130	4130	13
521	20241016	105600	137554990	4130	4130	4130	4130	17
522	20241016	105500	137484780	4130	4130	4130	4130	500
523	20241016	105400	135419780	4140	4140	4140	4140	5
524	20241016	105300	135399080	4140	4140	4140	4140	98
525	20241016	105200	134993360	4155	4155	4155	4155	0
526	20241016	105100	134993360	4155	4155	4155	4155	0
527	20241016	105000	134993360	4155	4155	4155	4155	1
528	20241016	104900	134989205	4140	4145	4145	4140	181
529	20241016	104800	134239860	4140	4140	4140	4140	0
530	20241016	104700	134239860	4140	4140	4140	4140	0
531	20241016	104600	134239860	4140	4140	4140	4140	151
532	20241016	104500	133614720	4160	4160	4160	4160	0
533	20241016	104400	133614720	4160	4160	4160	4160	779
534	20241016	104300	130374080	4160	4160	4160	4160	271
535	20241016	104200	129246720	4160	4170	4170	4160	7832
536	20241016	104100	96621845	4175	4175	4175	4175	399
537	20241016	104000	94956020	4180	4180	4180	4180	0
538	20241016	103900	94956020	4180	4180	4180	4180	0
539	20241016	103800	94956020	4180	4180	4180	4180	0
540	20241016	103700	94956020	4180	4180	4180	4180	0
541	20241016	103600	94956020	4180	4180	4180	4180	1
542	20241016	103500	94951840	4180	4180	4180	4180	90
543	20241016	103400	94575640	4180	4180	4180	4180	0
544	20241016	103300	94575640	4180	4180	4180	4180	1
545	20241016	103200	94571460	4180	4180	4180	4180	0
546	20241016	103100	94571460	4180	4180	4180	4180	100
547	20241016	103000	94153460	4180	4180	4180	4180	2
548	20241016	102900	94145100	4185	4185	4185	4185	0
549	20241016	102800	94145100	4185	4185	4185	4185	0
550	20241016	102700	94145100	4185	4185	4185	4185	0
551	20241016	102600	94145100	4185	4185	4185	4185	4
552	20241016	102500	94128360	4180	4180	4180	4180	0
553	20241016	102400	94128360	4180	4180	4180	4180	0
554	20241016	102300	94128360	4180	4180	4180	4180	0
555	20241016	102200	94128360	4180	4180	4180	4180	0
556	20241016	102100	94128360	4180	4180	4180	4180	1
557	20241016	102000	94124180	4170	4170	4170	4170	0
558	20241016	101900	94124180	4170	4170	4170	4170	10
559	20241016	101800	94082480	4170	4170	4170	4170	275
560	20241016	101700	92935730	4170	4185	4185	4170	496
561	20241016	101600	90867365	4185	4185	4185	4185	1
562	20241016	101500	90863180	4185	4185	4185	4185	1
563	20241016	101400	90858995	4170	4170	4170	4170	0
564	20241016	101300	90858995	4170	4170	4170	4170	10
565	20241016	101200	90817295	4170	4175	4175	4170	1275
566	20241016	101100	85499105	4170	4170	4170	4170	0
567	20241016	101000	85499105	4170	4180	4180	4170	1051
568	20241016	100900	81111265	4190	4190	4190	4190	0
569	20241016	100800	81111265	4190	4190	4190	4190	3
570	20241016	100700	81098695	4190	4190	4190	4190	100
571	20241016	100600	80679695	4195	4195	4195	4195	110
572	20241016	100500	80218245	4195	4195	4195	4195	4
573	20241016	100400	80201465	4190	4190	4190	4190	0
574	20241016	100300	80201465	4190	4190	4190	4190	0
575	20241016	100200	80201465	4190	4190	4190	4190	0
576	20241016	100100	80201465	4190	4190	4190	4190	901
577	20241016	100000	76426275	4195	4195	4195	4195	1
578	20241016	095900	76422080	4195	4195	4195	4195	0
579	20241016	095800	76422080	4195	4195	4195	4195	100
580	20241016	095700	76002580	4195	4195	4195	4195	4
581	20241016	095600	75985800	4195	4195	4195	4195	0
582	20241016	095500	75985800	4195	4195	4195	4195	1
583	20241016	095400	75981605	4195	4195	4195	4195	23
584	20241016	095300	75885120	4195	4195	4195	4195	2
585	20241016	095200	75876730	4195	4195	4195	4195	1
586	20241016	095100	75872535	4180	4180	4180	4180	34
587	20241016	095000	75730415	4180	4185	4185	4180	556
588	20241016	094900	73406305	4200	4200	4200	4200	0
589	20241016	094800	73406305	4200	4200	4200	4200	284
590	20241016	094700	72213505	4200	4200	4200	4200	0
591	20241016	094600	72213505	4200	4210	4210	4200	700
592	20241016	094500	69273195	4235	4235	4235	4235	0
593	20241016	094400	69273195	4235	4235	4235	4235	2
594	20241016	094300	69264725	4210	4210	4210	4210	0
595	20241016	094200	69264725	4210	4210	4210	4210	210
596	20241016	094100	68380625	4230	4235	4235	4230	11
597	20241016	094000	68334045	4235	4235	4235	4205	1006
598	20241016	093900	64073980	4235	4220	4235	4220	367
599	20241016	093800	62519810	4235	4235	4235	4235	0
600	20241016	093700	62519810	4235	4235	4235	4235	0
601	20241016	093600	62519810	4235	4235	4235	4235	0
602	20241016	093500	62519810	4235	4235	4235	4235	53
603	20241016	093400	62295355	4235	4230	4235	4230	95
604	20241016	093300	61893280	4230	4230	4230	4230	0
605	20241016	093200	61893280	4230	4230	4230	4205	23
606	20241016	093100	61796040	4235	4200	4235	4200	64
607	20241016	093000	61526855	4200	4200	4200	4200	244
608	20241016	092900	60502055	4200	4200	4200	4180	16
609	20241016	092800	60434915	4185	4185	4185	4185	10
610	20241016	092700	60393065	4185	4180	4185	4180	268
611	20241016	092600	59272775	4170	4165	4170	4165	117
612	20241016	092500	58785385	4165	4175	4175	4165	325
613	20241016	092400	57429120	4165	4165	4165	4165	1
614	20241016	092300	57424955	4165	4170	4170	4165	100
615	20241016	092200	57008075	4165	4175	4175	4165	23
616	20241016	092100	56912250	4165	4165	4165	4165	100
617	20241016	092000	56495750	4170	4175	4175	4170	180
618	20241016	091900	55745135	4175	4175	4175	4175	2
619	20241016	091800	55736785	4190	4200	4200	4170	26
620	20241016	091700	55628095	4205	4200	4205	4200	2402
621	20241016	091600	45539625	4200	4200	4210	4200	723
622	20241016	091500	42502915	4200	4220	4220	4200	1394
623	20241016	091400	36640460	4240	4205	4240	4200	380
624	20241016	091300	35042770	4200	4210	4210	4200	501
625	20241016	091200	32937310	4210	4250	4250	4205	329
626	20241016	091100	31551440	4260	4260	4260	4260	9
627	20241016	091000	31513100	4260	4250	4260	4250	721
628	20241016	090900	28448090	4250	4240	4250	4240	99
629	20241016	090800	28027830	4205	4200	4220	4200	297
630	20241016	090700	26776770	4260	4225	4260	4200	374
631	20241016	090600	25193175	4225	4250	4250	4225	796
632	20241016	090500	21814955	4250	4235	4255	4235	1939
633	20241016	090400	13577855	4235	4170	4235	4170	1052
634	20241016	090300	9143965	4165	4120	4170	4120	399
635	20241016	090200	7489280	4120	4085	4120	4085	206
636	20241016	090100	6644545	4060	4065	4085	4060	56
637	20241016	090000	6417090	4040	4010	4040	4000	1601