KissMeData/009160/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185200	130727625	4135	4135	4135	4135	202
3	20241016	185100	130727625	4135	4135	4135	4135	0
4	20241016	185000	130727625	4135	4135	4135	4135	0
5	20241016	184900	130727625	4135	4135	4135	4135	0
6	20241016	184800	130727625	4135	4135	4135	4135	0
7	20241016	184700	130727625	4135	4135	4135	4135	0
8	20241016	184600	130727625	4135	4135	4135	4135	0
9	20241016	184500	130727625	4135	4135	4135	4135	0
10	20241016	184400	130727625	4135	4135	4135	4135	0
11	20241016	184300	130727625	4135	4135	4135	4135	0
12	20241016	184200	130727625	4135	4135	4135	4135	0
13	20241016	184100	130727625	4135	4135	4135	4135	0
14	20241016	184000	130727625	4135	4135	4135	4135	0
15	20241016	183900	130727625	4135	4135	4135	4135	0
16	20241016	183800	130727625	4135	4135	4135	4135	0
17	20241016	183700	130727625	4135	4135	4135	4135	0
18	20241016	183600	130727625	4135	4135	4135	4135	0
19	20241016	183500	130727625	4135	4135	4135	4135	0
20	20241016	183400	130727625	4135	4135	4135	4135	0
21	20241016	183300	130727625	4135	4135	4135	4135	0
22	20241016	183200	130727625	4135	4135	4135	4135	0
23	20241016	183100	130727625	4135	4135	4135	4135	0
24	20241016	183000	130727625	4135	4135	4135	4135	0
25	20241016	182900	130727625	4135	4135	4135	4135	0
26	20241016	182800	130727625	4135	4135	4135	4135	0
27	20241016	182700	130727625	4135	4135	4135	4135	0
28	20241016	182600	130727625	4135	4135	4135	4135	0
29	20241016	182500	130727625	4135	4135	4135	4135	0
30	20241016	182400	130727625	4135	4135	4135	4135	0
31	20241016	182300	130727625	4135	4135	4135	4135	0
32	20241016	182200	130727625	4135	4135	4135	4135	202
33	20241016	182100	130727625	4135	4135	4135	4135	0
34	20241016	182000	130727625	4135	4135	4135	4135	0
35	20241016	181900	130727625	4135	4135	4135	4135	0
36	20241016	181800	130727625	4135	4135	4135	4135	0
37	20241016	181700	130727625	4135	4135	4135	4135	0
38	20241016	181600	130727625	4135	4135	4135	4135	0
39	20241016	181500	130727625	4135	4135	4135	4135	0
40	20241016	181400	130727625	4135	4135	4135	4135	0
41	20241016	181300	130727625	4135	4135	4135	4135	0
42	20241016	181200	130727625	4135	4135	4135	4135	0
43	20241016	181100	130727625	4135	4135	4135	4135	0
44	20241016	181000	130727625	4135	4135	4135	4135	0
45	20241016	180900	130727625	4135	4135	4135	4135	0
46	20241016	180800	130727625	4135	4135	4135	4135	0
47	20241016	180700	130727625	4135	4135	4135	4135	0
48	20241016	180600	130727625	4135	4135	4135	4135	0
49	20241016	180500	130727625	4135	4135	4135	4135	0
50	20241016	180400	130727625	4135	4135	4135	4135	0
51	20241016	180300	130727625	4135	4135	4135	4135	0
52	20241016	180200	130727625	4135	4135	4135	4135	0
53	20241016	180100	130727625	4135	4135	4135	4135	0
54	20241016	180000	130727625	4135	4135	4135	4135	0
55	20241016	175900	130727625	4135	4135	4135	4135	0
56	20241016	175800	130727625	4135	4135	4135	4135	0
57	20241016	175700	130727625	4135	4135	4135	4135	0
58	20241016	175600	130727625	4135	4135	4135	4135	0
59	20241016	175500	130727625	4135	4135	4135	4135	0
60	20241016	175400	130727625	4135	4135	4135	4135	0
61	20241016	175300	130727625	4135	4135	4135	4135	0
62	20241016	175200	130727625	4135	4135	4135	4135	202
63	20241016	175100	130727625	4135	4135	4135	4135	0
64	20241016	175000	130727625	4135	4135	4135	4135	0
65	20241016	174900	130727625	4135	4135	4135	4135	0
66	20241016	174800	130727625	4135	4135	4135	4135	0
67	20241016	174700	130727625	4135	4135	4135	4135	0
68	20241016	174600	130727625	4135	4135	4135	4135	0
69	20241016	174500	130727625	4135	4135	4135	4135	0
70	20241016	174400	130727625	4135	4135	4135	4135	0
71	20241016	174300	130727625	4135	4135	4135	4135	0
72	20241016	174200	130727625	4135	4135	4135	4135	0
73	20241016	174100	130727625	4135	4135	4135	4135	0
74	20241016	174000	130727625	4135	4135	4135	4135	0
75	20241016	173900	130727625	4135	4135	4135	4135	0
76	20241016	173800	130727625	4135	4135	4135	4135	0
77	20241016	173700	130727625	4135	4135	4135	4135	0
78	20241016	173600	130727625	4135	4135	4135	4135	0
79	20241016	173500	130727625	4135	4135	4135	4135	0
80	20241016	173400	130727625	4135	4135	4135	4135	0
81	20241016	173300	130727625	4135	4135	4135	4135	0
82	20241016	173200	130727625	4135	4135	4135	4135	0
83	20241016	173100	130727625	4135	4135	4135	4135	0
84	20241016	173000	130727625	4135	4135	4135	4135	0
85	20241016	172900	130727625	4135	4135	4135	4135	0
86	20241016	172800	130727625	4135	4135	4135	4135	0
87	20241016	172700	130727625	4135	4135	4135	4135	0
88	20241016	172600	130727625	4135	4135	4135	4135	0
89	20241016	172500	130727625	4135	4135	4135	4135	0
90	20241016	172400	130727625	4135	4135	4135	4135	0
91	20241016	172300	130727625	4135	4135	4135	4135	0
92	20241016	172200	130727625	4135	4135	4135	4135	202
93	20241016	172100	130727625	4135	4135	4135	4135	0
94	20241016	172000	130727625	4135	4135	4135	4135	0
95	20241016	171900	130727625	4135	4135	4135	4135	0
96	20241016	171800	130727625	4135	4135	4135	4135	0
97	20241016	171700	130727625	4135	4135	4135	4135	0
98	20241016	171600	130727625	4135	4135	4135	4135	0
99	20241016	171500	130727625	4135	4135	4135	4135	0
100	20241016	171400	130727625	4135	4135	4135	4135	0
101	20241016	171300	130727625	4135	4135	4135	4135	0
102	20241016	171200	130727625	4135	4135	4135	4135	0
103	20241016	171100	130727625	4135	4135	4135	4135	0
104	20241016	171000	130727625	4135	4135	4135	4135	0
105	20241016	170900	130727625	4135	4135	4135	4135	0
106	20241016	170800	130727625	4135	4135	4135	4135	0
107	20241016	170700	130727625	4135	4135	4135	4135	0
108	20241016	170600	130727625	4135	4135	4135	4135	0
109	20241016	170500	130727625	4135	4135	4135	4135	0
110	20241016	170400	130727625	4135	4135	4135	4135	0
111	20241016	170300	130727625	4135	4135	4135	4135	0
112	20241016	170200	130727625	4135	4135	4135	4135	0
113	20241016	170100	130727625	4135	4135	4135	4135	0
114	20241016	170000	130727625	4135	4135	4135	4135	0
115	20241016	165900	130727625	4135	4135	4135	4135	0
116	20241016	165800	130727625	4135	4135	4135	4135	0
117	20241016	165700	130727625	4135	4135	4135	4135	0
118	20241016	165600	130727625	4135	4135	4135	4135	0
119	20241016	165500	130727625	4135	4135	4135	4135	0
120	20241016	165400	130727625	4135	4135	4135	4135	0
121	20241016	165300	130727625	4135	4135	4135	4135	0
122	20241016	165200	130727625	4135	4135	4135	4135	202
123	20241016	165100	130727625	4135	4135	4135	4135	0
124	20241016	165000	130727625	4135	4135	4135	4135	0
125	20241016	164900	130727625	4135	4135	4135	4135	0
126	20241016	164800	130727625	4135	4135	4135	4135	0
127	20241016	164700	130727625	4135	4135	4135	4135	0
128	20241016	164600	130727625	4135	4135	4135	4135	0
129	20241016	164500	130727625	4135	4135	4135	4135	0
130	20241016	164400	130727625	4135	4135	4135	4135	0
131	20241016	164300	130727625	4135	4135	4135	4135	0
132	20241016	164200	130727625	4135	4135	4135	4135	0
133	20241016	164100	130727625	4135	4135	4135	4135	0
134	20241016	164000	130727625	4135	4135	4135	4135	0
135	20241016	163900	130727625	4135	4135	4135	4135	0
136	20241016	163800	130727625	4135	4135	4135	4135	0
137	20241016	163700	130727625	4135	4135	4135	4135	0
138	20241016	163600	130727625	4135	4135	4135	4135	0
139	20241016	163500	130727625	4135	4135	4135	4135	0
140	20241016	163400	130727625	4135	4135	4135	4135	0
141	20241016	163300	130727625	4135	4135	4135	4135	0
142	20241016	163200	130727625	4135	4135	4135	4135	0
143	20241016	163100	130727625	4135	4135	4135	4135	0
144	20241016	163000	130727625	4135	4135	4135	4135	0
145	20241016	162900	130727625	4135	4135	4135	4135	0
146	20241016	162800	130727625	4135	4135	4135	4135	0
147	20241016	162700	130727625	4135	4135	4135	4135	0
148	20241016	162600	130727625	4135	4135	4135	4135	0
149	20241016	162500	130727625	4135	4135	4135	4135	0
150	20241016	162400	130727625	4135	4135	4135	4135	0
151	20241016	162300	130727625	4135	4135	4135	4135	0
152	20241016	162200	130727625	4135	4135	4135	4135	202
153	20241016	162100	130727625	4135	4135	4135	4135	0
154	20241016	162000	130727625	4135	4135	4135	4135	0
155	20241016	161900	130727625	4135	4135	4135	4135	0
156	20241016	161800	130727625	4135	4135	4135	4135	0
157	20241016	161700	130727625	4135	4135	4135	4135	0
158	20241016	161600	130727625	4135	4135	4135	4135	0
159	20241016	161500	130727625	4135	4135	4135	4135	0
160	20241016	161400	130727625	4135	4135	4135	4135	0
161	20241016	161300	130727625	4135	4135	4135	4135	0
162	20241016	161200	130727625	4135	4135	4135	4135	0
163	20241016	161100	130727625	4135	4135	4135	4135	0
164	20241016	161000	130727625	4135	4135	4135	4135	0
165	20241016	160900	130727625	4135	4135	4135	4135	0
166	20241016	160800	130727625	4135	4135	4135	4135	0
167	20241016	160700	130727625	4135	4135	4135	4135	0
168	20241016	160600	130727625	4135	4135	4135	4135	0
169	20241016	160500	130727625	4135	4135	4135	4135	0
170	20241016	160400	130727625	4135	4135	4135	4135	0
171	20241016	160300	130727625	4135	4135	4135	4135	0
172	20241016	160200	130727625	4135	4135	4135	4135	0
173	20241016	160100	130727625	4135	4135	4135	4135	0
174	20241016	160000	130727625	4135	4135	4135	4135	0
175	20241016	155900	130727625	4135	4135	4135	4135	0
176	20241016	155800	130727625	4135	4135	4135	4135	0
177	20241016	155700	130727625	4135	4135	4135	4135	0
178	20241016	155600	130727625	4135	4135	4135	4135	0
179	20241016	155500	130727625	4135	4135	4135	4135	0
180	20241016	155400	130727625	4135	4135	4135	4135	0
181	20241016	155300	130727625	4135	4135	4135	4135	0
182	20241016	155200	130727625	4135	4135	4135	4135	202
183	20241016	155100	130727625	4135	4135	4135	4135	0
184	20241016	155000	130727625	4135	4135	4135	4135	0
185	20241016	154900	130727625	4135	4135	4135	4135	0
186	20241016	154800	130727625	4135	4135	4135	4135	0
187	20241016	154700	130727625	4135	4135	4135	4135	0
188	20241016	154600	130727625	4135	4135	4135	4135	0
189	20241016	154500	130727625	4135	4135	4135	4135	0
190	20241016	154400	130727625	4135	4135	4135	4135	0
191	20241016	154300	130727625	4135	4135	4135	4135	0
192	20241016	154200	130727625	4135	4135	4135	4135	0
193	20241016	154100	130727625	4135	4135	4135	4135	0
194	20241016	154000	130727625	4135	4135	4135	4135	0
195	20241016	153900	130727625	4135	4135	4135	4135	0
196	20241016	153800	130727625	4135	4135	4135	4135	0
197	20241016	153700	130727625	4135	4135	4135	4135	0
198	20241016	153600	130727625	4135	4135	4135	4135	0
199	20241016	153500	130727625	4135	4135	4135	4135	0
200	20241016	153400	130727625	4135	4135	4135	4135	0
201	20241016	153300	130727625	4135	4135	4135	4135	0
202	20241016	153200	130727625	4135	4135	4135	4135	0
203	20241016	153100	130727625	4135	4135	4135	4135	0
204	20241016	153000	130727625	4135	4135	4135	4135	202
205	20241016	152900	129892355	4135	4135	4135	4135	0
206	20241016	152800	129892355	4135	4135	4135	4135	0
207	20241016	152700	129892355	4135	4135	4135	4135	0
208	20241016	152600	129892355	4135	4135	4135	4135	0
209	20241016	152500	129892355	4135	4135	4135	4135	0
210	20241016	152400	129892355	4135	4135	4135	4135	0
211	20241016	152300	129892355	4135	4135	4135	4135	0
212	20241016	152200	129892355	4135	4135	4135	4135	0
213	20241016	152100	129892355	4135	4135	4135	4135	0
214	20241016	152000	129892355	4135	4135	4135	4135	0
215	20241016	151900	129892355	4135	4135	4135	4135	676
216	20241016	151800	127097095	4135	4135	4135	4135	0
217	20241016	151700	127097095	4135	4140	4140	4135	282
218	20241016	151600	125930925	4150	4150	4150	4150	0
219	20241016	151500	125930925	4150	4150	4150	4145	553
220	20241016	151400	123636580	4150	4150	4150	4150	0
221	20241016	151300	123636580	4150	4150	4150	4150	12
222	20241016	151200	123586780	4140	4140	4140	4140	0
223	20241016	151100	123586780	4140	4150	4150	4140	12
224	20241016	151000	123536990	4150	4150	4150	4150	0
225	20241016	150900	123536990	4150	4150	4150	4150	12
226	20241016	150800	123487190	4150	4150	4150	4150	6
227	20241016	150700	123462290	4150	4150	4150	4150	12
228	20241016	150600	123412490	4150	4150	4150	4150	0
229	20241016	150500	123412490	4150	4150	4150	4150	11
230	20241016	150400	123366840	4150	4150	4150	4150	0
231	20241016	150300	123366840	4150	4135	4150	4135	619
232	20241016	150200	120807095	4140	4150	4150	4140	150
233	20241016	150100	120185745	4150	4150	4150	4150	11
234	20241016	150000	120140095	4150	4150	4150	4150	29
235	20241016	145900	120019745	4150	4150	4150	4150	30
236	20241016	145800	119895245	4150	4150	4150	4150	0
237	20241016	145700	119895245	4150	4150	4150	4150	12
238	20241016	145600	119845445	4150	4150	4150	4150	0
239	20241016	145500	119845445	4150	4150	4150	4150	11
240	20241016	145400	119799795	4150	4150	4150	4150	0
241	20241016	145300	119799795	4150	4150	4150	4150	12
242	20241016	145200	119749995	4145	4145	4145	4145	6
243	20241016	145100	119725125	4155	4155	4155	4155	12
244	20241016	145000	119675265	4155	4155	4155	4155	0
245	20241016	144900	119675265	4155	4150	4155	4150	21
246	20241016	144800	119588060	4155	4155	4155	4155	0
247	20241016	144700	119588060	4155	4155	4155	4155	12
248	20241016	144600	119538200	4150	4150	4150	4150	0
249	20241016	144500	119538200	4150	4150	4150	4150	1
250	20241016	144400	119534050	4155	4155	4155	4155	0
251	20241016	144300	119534050	4155	4155	4155	4155	12
252	20241016	144200	119484190	4150	4150	4150	4150	0
253	20241016	144100	119484190	4150	4150	4150	4150	12
254	20241016	144000	119434390	4150	4150	4150	4150	0
255	20241016	143900	119434390	4150	4150	4150	4150	11
256	20241016	143800	119388740	4150	4150	4150	4150	0
257	20241016	143700	119388740	4150	4150	4150	4150	12
258	20241016	143600	119338940	4150	4150	4150	4150	0
259	20241016	143500	119338940	4150	4150	4150	4150	11
260	20241016	143400	119293290	4150	4150	4150	4150	0
261	20241016	143300	119293290	4150	4155	4155	4150	13
262	20241016	143200	119239280	4150	4150	4150	4150	0
263	20241016	143100	119239280	4150	4150	4150	4150	12
264	20241016	143000	119189480	4155	4155	4155	4155	0
265	20241016	142900	119189480	4155	4155	4155	4155	11
266	20241016	142800	119143775	4150	4150	4150	4150	0
267	20241016	142700	119143775	4150	4150	4150	4150	12
268	20241016	142600	119093975	4150	4150	4150	4150	0
269	20241016	142500	119093975	4150	4150	4150	4150	12
270	20241016	142400	119044175	4150	4150	4150	4150	0
271	20241016	142300	119044175	4150	4150	4150	4150	11
272	20241016	142200	118998525	4150	4150	4150	4150	0
273	20241016	142100	118998525	4150	4150	4150	4150	12
274	20241016	142000	118948725	4150	4150	4150	4150	0
275	20241016	141900	118948725	4150	4150	4150	4150	11
276	20241016	141800	118903075	4150	4150	4150	4150	0
277	20241016	141700	118903075	4150	4150	4150	4150	12
278	20241016	141600	118853275	4155	4155	4155	4155	0
279	20241016	141500	118853275	4155	4155	4155	4155	12
280	20241016	141400	118803415	4155	4155	4155	4155	0
281	20241016	141300	118803415	4155	4155	4155	4155	11
282	20241016	141200	118757710	4155	4155	4155	4155	0
283	20241016	141100	118757710	4155	4155	4155	4155	12
284	20241016	141000	118707850	4155	4155	4155	4155	0
285	20241016	140900	118707850	4155	4155	4155	4155	11
286	20241016	140800	118662145	4155	4155	4155	4155	0
287	20241016	140700	118662145	4155	4155	4155	4155	12
288	20241016	140600	118612285	4155	4155	4155	4155	0
289	20241016	140500	118612285	4155	4155	4155	4155	12
290	20241016	140400	118562425	4150	4150	4150	4150	0
291	20241016	140300	118562425	4150	4150	4150	4150	11
292	20241016	140200	118516775	4155	4155	4155	4155	0
293	20241016	140100	118516775	4155	4155	4155	4155	12
294	20241016	140000	118466915	4155	4155	4155	4155	0
295	20241016	135900	118466915	4155	4155	4155	4155	12
296	20241016	135800	118417055	4155	4155	4155	4155	0
297	20241016	135700	118417055	4155	4155	4155	4155	11
298	20241016	135600	118371350	4155	4155	4155	4155	0
299	20241016	135500	118371350	4155	4155	4155	4155	12
300	20241016	135400	118321490	4155	4155	4155	4155	0
301	20241016	135300	118321490	4155	4155	4155	4155	11
302	20241016	135200	118275785	4150	4150	4150	4150	0
303	20241016	135100	118275785	4150	4155	4155	4150	13
304	20241016	135000	118221775	4155	4155	4155	4155	0
305	20241016	134900	118221775	4155	4155	4155	4155	12
306	20241016	134800	118171915	4155	4155	4155	4155	0
307	20241016	134700	118171915	4155	4155	4155	4155	11
308	20241016	134600	118126210	4155	4155	4155	4155	0
309	20241016	134500	118126210	4155	4155	4155	4155	13
310	20241016	134400	118072195	4155	4155	4155	4155	0
311	20241016	134300	118072195	4155	4155	4155	4155	11
312	20241016	134200	118026490	4155	4155	4155	4155	5
313	20241016	134100	118005715	4160	4160	4160	4160	12
314	20241016	134000	117955795	4160	4160	4160	4160	0
315	20241016	133900	117955795	4160	4160	4160	4160	31
316	20241016	133800	117826835	4165	4165	4165	4165	0
317	20241016	133700	117826835	4165	4165	4165	4165	11
318	20241016	133600	117781020	4165	4155	4165	4155	82
319	20241016	133500	117439840	4155	4155	4155	4155	12
320	20241016	133400	117389980	4135	4135	4135	4135	0
321	20241016	133300	117389980	4135	4145	4145	4135	15
322	20241016	133200	117327835	4135	4145	4145	4135	860
323	20241016	133100	113771135	4145	4145	4145	4145	11
324	20241016	133000	113725540	4145	4145	4145	4145	0
325	20241016	132900	113725540	4145	4145	4145	4145	12
326	20241016	132800	113675800	4145	4145	4145	4145	0
327	20241016	132700	113675800	4145	4145	4145	4145	11
328	20241016	132600	113630205	4145	4145	4145	4145	0
329	20241016	132500	113630205	4145	4145	4145	4145	12
330	20241016	132400	113580465	4145	4145	4145	4145	0
331	20241016	132300	113580465	4145	4145	4145	4145	12
332	20241016	132200	113530725	4145	4145	4145	4145	0
333	20241016	132100	113530725	4145	4145	4145	4145	11
334	20241016	132000	113485130	4145	4145	4145	4145	0
335	20241016	131900	113485130	4145	4145	4145	4145	12
336	20241016	131800	113435390	4145	4145	4145	4145	0
337	20241016	131700	113435390	4145	4145	4145	4145	11
338	20241016	131600	113389795	4140	4140	4140	4140	0
339	20241016	131500	113389795	4140	4140	4140	4140	0
340	20241016	131400	113389795	4140	4140	4140	4140	0
341	20241016	131300	113389795	4140	4140	4140	4140	0
342	20241016	131200	113389795	4140	4140	4140	4140	0
343	20241016	131100	113389795	4140	4140	4140	4140	0
344	20241016	131000	113389795	4140	4145	4145	4140	159
345	20241016	130900	112731045	4150	4150	4150	4150	14
346	20241016	130800	112672945	4150	4150	4150	4150	0
347	20241016	130700	112672945	4150	4150	4150	4150	0
348	20241016	130600	112672945	4150	4150	4150	4150	15
349	20241016	130500	112610695	4140	4145	4145	4140	1172
350	20241016	130400	107758535	4150	4150	4150	4150	0
351	20241016	130300	107758535	4150	4150	4150	4150	15
352	20241016	130200	107696285	4150	4150	4150	4150	0
353	20241016	130100	107696285	4150	4150	4150	4150	15
354	20241016	130000	107634035	4145	4145	4145	4145	0
355	20241016	125900	107634035	4145	4145	4145	4145	0
356	20241016	125800	107634035	4145	4145	4145	4145	4
357	20241016	125700	107617455	4140	4140	4140	4140	0
358	20241016	125600	107617455	4140	4140	4140	4140	144
359	20241016	125500	107021295	4140	4140	4140	4140	20
360	20241016	125400	106938495	4140	4140	4140	4140	0
361	20241016	125300	106938495	4140	4140	4140	4140	0
362	20241016	125200	106938495	4140	4140	4140	4140	14
363	20241016	125100	106880535	4135	4135	4135	4135	83
364	20241016	125000	106537330	4140	4140	4140	4140	20
365	20241016	124900	106454530	4145	4145	4145	4145	0
366	20241016	124800	106454530	4145	4145	4145	4145	0
367	20241016	124700	106454530	4145	4145	4145	4145	15
368	20241016	124600	106392355	4145	4145	4145	4145	0
369	20241016	124500	106392355	4145	4145	4145	4145	0
370	20241016	124400	106392355	4145	4145	4145	4145	15
371	20241016	124300	106330180	4145	4145	4145	4145	0
372	20241016	124200	106330180	4145	4145	4145	4145	15
373	20241016	124100	106268005	4150	4150	4150	4150	0
374	20241016	124000	106268005	4150	4150	4150	4150	0
375	20241016	123900	106268005	4150	4155	4155	4150	26
376	20241016	123800	106160035	4155	4155	4155	4155	0
377	20241016	123700	106160035	4155	4155	4155	4155	0
378	20241016	123600	106160035	4155	4155	4155	4155	98
379	20241016	123500	105752845	4155	4155	4155	4155	0
380	20241016	123400	105752845	4155	4155	4155	4155	15
381	20241016	123300	105690520	4130	4130	4130	4130	109
382	20241016	123200	105240350	4130	4140	4140	4130	3909
383	20241016	123100	89086110	4150	4150	4150	4150	128
384	20241016	123000	88554910	4150	4150	4150	4150	0
385	20241016	122900	88554910	4150	4150	4150	4150	0
386	20241016	122800	88554910	4150	4150	4150	4150	15
387	20241016	122700	88492660	4150	4150	4150	4150	0
388	20241016	122600	88492660	4150	4150	4150	4150	0
389	20241016	122500	88492660	4150	4150	4150	4150	14
390	20241016	122400	88434560	4150	4150	4150	4150	0
391	20241016	122300	88434560	4150	4150	4150	4150	15
392	20241016	122200	88372310	4150	4150	4150	4150	0
393	20241016	122100	88372310	4150	4150	4150	4150	0
394	20241016	122000	88372310	4150	4150	4150	4150	15
395	20241016	121900	88310060	4145	4145	4145	4145	99
396	20241016	121800	87899705	4155	4155	4155	4155	0
397	20241016	121700	87899705	4155	4155	4155	4155	15
398	20241016	121600	87837380	4150	4150	4150	4150	0
399	20241016	121500	87837380	4150	4155	4155	4150	28
400	20241016	121400	87721105	4150	4150	4150	4150	0
401	20241016	121300	87721105	4150	4150	4150	4150	0
402	20241016	121200	87721105	4150	4150	4150	4150	2
403	20241016	121100	87712805	4160	4160	4160	4160	0
404	20241016	121000	87712805	4160	4160	4160	4160	0
405	20241016	120900	87712805	4160	4160	4160	4160	14
406	20241016	120800	87654565	4165	4165	4165	4165	0
407	20241016	120700	87654565	4165	4165	4165	4165	15
408	20241016	120600	87592090	4165	4165	4165	4165	0
409	20241016	120500	87592090	4165	4165	4165	4165	0
410	20241016	120400	87592090	4165	4165	4165	4165	15
411	20241016	120300	87529615	4170	4170	4170	4170	0
412	20241016	120200	87529615	4170	4170	4170	4170	0
413	20241016	120100	87529615	4170	4170	4170	4170	15
414	20241016	120000	87467065	4170	4170	4170	4170	0
415	20241016	115900	87467065	4170	4170	4170	4170	0
416	20241016	115800	87467065	4170	4170	4170	4170	15
417	20241016	115700	87404515	4140	4140	4140	4140	1
418	20241016	115600	87400375	4170	4170	4170	4170	14
419	20241016	115500	87341995	4150	4150	4150	4150	0
420	20241016	115400	87341995	4150	4150	4150	4150	0
421	20241016	115300	87341995	4150	4170	4170	4150	1017
422	20241016	115200	83121140	4175	4175	4175	4175	0
423	20241016	115100	83121140	4175	4175	4175	4175	0
424	20241016	115000	83121140	4175	4175	4175	4175	15
425	20241016	114900	83058515	4175	4175	4175	4175	0
426	20241016	114800	83058515	4175	4175	4175	4175	16
427	20241016	114700	82991715	4175	4175	4175	4175	0
428	20241016	114600	82991715	4175	4175	4175	4175	87
429	20241016	114500	82628490	4175	4175	4175	4175	19
430	20241016	114400	82549165	4175	4175	4175	4175	0
431	20241016	114300	82549165	4175	4175	4175	4175	0
432	20241016	114200	82549165	4175	4175	4180	4175	34
433	20241016	114100	82407170	4180	4160	4180	4160	380
434	20241016	114000	80821335	4160	4160	4160	4160	0
435	20241016	113900	80821335	4160	4160	4160	4160	86
436	20241016	113800	80463575	4155	4155	4155	4155	0
437	20241016	113700	80463575	4155	4145	4155	4145	3808
438	20241016	113600	64662795	4140	4135	4140	4135	497
439	20241016	113500	62607175	4135	4135	4135	4135	0
440	20241016	113400	62607175	4135	4135	4135	4135	0
441	20241016	113300	62607175	4135	4135	4135	4135	0
442	20241016	113200	62607175	4135	4135	4135	4135	4
443	20241016	113100	62590635	4135	4135	4135	4135	1
444	20241016	113000	62586500	4130	4130	4130	4130	0
445	20241016	112900	62586500	4130	4130	4130	4130	0
446	20241016	112800	62586500	4130	4130	4130	4130	0
447	20241016	112700	62586500	4130	4130	4130	4130	0
448	20241016	112600	62586500	4130	4130	4130	4130	0
449	20241016	112500	62586500	4130	4130	4130	4130	0
450	20241016	112400	62586500	4130	4130	4130	4130	0
451	20241016	112300	62586500	4130	4130	4130	4130	0
452	20241016	112200	62586500	4130	4130	4130	4130	52
453	20241016	112100	62371740	4130	4130	4130	4130	0
454	20241016	112000	62371740	4130	4130	4130	4130	50
455	20241016	111900	62165240	4135	4135	4135	4135	0
456	20241016	111800	62165240	4135	4135	4135	4135	0
457	20241016	111700	62165240	4135	4135	4135	4135	0
458	20241016	111600	62165240	4135	4135	4135	4135	0
459	20241016	111500	62165240	4135	4135	4135	4135	1
460	20241016	111400	62161105	4130	4130	4130	4130	0
461	20241016	111300	62161105	4130	4130	4130	4130	1550
462	20241016	111200	55759605	4130	4130	4130	4130	0
463	20241016	111100	55759605	4130	4130	4130	4130	1553
464	20241016	111000	49345715	4135	4135	4135	4135	99
465	20241016	110900	48936350	4130	4130	4130	4130	0
466	20241016	110800	48936350	4130	4130	4130	4130	0
467	20241016	110700	48936350	4130	4130	4130	4130	0
468	20241016	110600	48936350	4130	4130	4130	4130	0
469	20241016	110500	48936350	4130	4130	4130	4130	0
470	20241016	110400	48936350	4130	4130	4130	4130	0
471	20241016	110300	48936350	4130	4130	4130	4130	0
472	20241016	110200	48936350	4130	4130	4130	4130	2060
473	20241016	110100	40428550	4130	4135	4135	4130	1245
474	20241016	110000	35286090	4135	4135	4135	4135	7
475	20241016	105900	35257145	4140	4140	4140	4140	0
476	20241016	105800	35257145	4140	4140	4140	4140	0
477	20241016	105700	35257145	4140	4140	4140	4140	0
478	20241016	105600	35257145	4140	4140	4140	4140	0
479	20241016	105500	35257145	4140	4140	4140	4140	0
480	20241016	105400	35257145	4140	4140	4140	4140	0
481	20241016	105300	35257145	4140	4140	4140	4140	6
482	20241016	105200	35232305	4140	4140	4140	4140	0
483	20241016	105100	35232305	4140	4140	4140	4140	0
484	20241016	105000	35232305	4140	4140	4140	4140	0
485	20241016	104900	35232305	4140	4140	4140	4140	0
486	20241016	104800	35232305	4140	4140	4140	4140	0
487	20241016	104700	35232305	4140	4140	4140	4140	0
488	20241016	104600	35232305	4140	4140	4140	4140	0
489	20241016	104500	35232305	4140	4140	4140	4140	4
490	20241016	104400	35215745	4145	4145	4145	4145	0
491	20241016	104300	35215745	4145	4145	4145	4145	0
492	20241016	104200	35215745	4145	4145	4145	4145	0
493	20241016	104100	35215745	4145	4145	4145	4145	0
494	20241016	104000	35215745	4145	4145	4145	4145	0
495	20241016	103900	35215745	4145	4145	4145	4145	0
496	20241016	103800	35215745	4145	4145	4145	4145	0
497	20241016	103700	35215745	4145	4145	4145	4145	0
498	20241016	103600	35215745	4145	4145	4145	4145	20
499	20241016	103500	35132845	4145	4145	4145	4145	0
500	20241016	103400	35132845	4145	4145	4145	4145	0
501	20241016	103300	35132845	4145	4145	4145	4145	0
502	20241016	103200	35132845	4145	4145	4145	4145	0
503	20241016	103100	35132845	4145	4145	4145	4145	0
504	20241016	103000	35132845	4145	4145	4145	4145	0
505	20241016	102900	35132845	4145	4145	4145	4145	0
506	20241016	102800	35132845	4145	4145	4145	4145	0
507	20241016	102700	35132845	4145	4145	4145	4145	977
508	20241016	102600	31083180	4140	4140	4140	4140	0
509	20241016	102500	31083180	4140	4140	4140	4140	16
510	20241016	102400	31016940	4145	4150	4150	4145	2314
511	20241016	102300	21414025	4150	4150	4150	4150	0
512	20241016	102200	21414025	4150	4150	4150	4150	0
513	20241016	102100	21414025	4150	4150	4150	4150	0
514	20241016	102000	21414025	4150	4150	4150	4150	0
515	20241016	101900	21414025	4150	4150	4150	4150	0
516	20241016	101800	21414025	4150	4130	4150	4130	2387
517	20241016	101700	11525935	4140	4140	4140	4140	116
518	20241016	101600	11045695	4130	4130	4130	4130	0
519	20241016	101500	11045695	4130	4130	4130	4130	428
520	20241016	101400	9278055	4130	4130	4130	4130	0
521	20241016	101300	9278055	4130	4130	4130	4130	0
522	20241016	101200	9278055	4130	4130	4130	4130	0
523	20241016	101100	9278055	4130	4130	4130	4130	10
524	20241016	101000	9236755	4130	4135	4135	4130	105
525	20241016	100900	8802610	4140	4140	4140	4140	0
526	20241016	100800	8802610	4140	4140	4140	4140	0
527	20241016	100700	8802610	4140	4140	4140	4140	1
528	20241016	100600	8798470	4130	4130	4130	4130	0
529	20241016	100500	8798470	4130	4130	4130	4130	0
530	20241016	100400	8798470	4130	4130	4130	4130	0
531	20241016	100300	8798470	4130	4130	4130	4130	0
532	20241016	100200	8798470	4130	4130	4130	4130	0
533	20241016	100100	8798470	4130	4130	4130	4130	1
534	20241016	100000	8794340	4140	4140	4140	4140	0
535	20241016	095900	8794340	4140	4140	4140	4140	0
536	20241016	095800	8794340	4140	4140	4140	4140	0
537	20241016	095700	8794340	4140	4140	4140	4140	5
538	20241016	095600	8773640	4130	4130	4130	4130	100
539	20241016	095500	8360640	4135	4135	4135	4135	0
540	20241016	095400	8360640	4135	4135	4135	4135	0
541	20241016	095300	8360640	4135	4135	4135	4135	0
542	20241016	095200	8360640	4135	4135	4135	4135	28
543	20241016	095100	8244860	4135	4135	4135	4135	0
544	20241016	095000	8244860	4135	4135	4135	4135	20
545	20241016	094900	8162160	4135	4135	4135	4135	0
546	20241016	094800	8162160	4135	4135	4135	4135	0
547	20241016	094700	8162160	4135	4135	4135	4135	100
548	20241016	094600	7748660	4130	4130	4130	4130	0
549	20241016	094500	7748660	4130	4130	4130	4130	5
550	20241016	094400	7728010	4130	4130	4130	4130	0
551	20241016	094300	7728010	4130	4130	4130	4130	0
552	20241016	094200	7728010	4130	4130	4130	4130	439
553	20241016	094100	5914940	4130	4130	4130	4130	0
554	20241016	094000	5914940	4130	4130	4130	4130	80
555	20241016	093900	5584540	4135	4135	4135	4135	0
556	20241016	093800	5584540	4135	4135	4135	4135	0
557	20241016	093700	5584540	4135	4135	4135	4135	10
558	20241016	093600	5543190	4135	4135	4135	4135	0
559	20241016	093500	5543190	4135	4135	4135	4135	5
560	20241016	093400	5522515	4135	4135	4135	4135	1
561	20241016	093300	5518380	4140	4140	4140	4140	2
562	20241016	093200	5510100	4125	4130	4130	4125	512
563	20241016	093100	3396365	4140	4140	4140	4140	38
564	20241016	093000	3239045	4140	4140	4140	4140	0
565	20241016	092900	3239045	4140	4140	4140	4140	0
566	20241016	092800	3239045	4140	4150	4150	4140	33
567	20241016	092700	3102165	4150	4150	4150	4150	0
568	20241016	092600	3102165	4150	4150	4150	4150	0
569	20241016	092500	3102165	4150	4150	4150	4150	0
570	20241016	092400	3102165	4150	4150	4150	4150	5
571	20241016	092300	3081415	4155	4165	4165	4155	18
572	20241016	092200	3006550	4150	4150	4150	4150	0
573	20241016	092100	3006550	4150	4150	4150	4150	0
574	20241016	092000	3006550	4150	4150	4150	4150	0
575	20241016	091900	3006550	4150	4150	4150	4150	0
576	20241016	091800	3006550	4150	4150	4150	4150	0
577	20241016	091700	3006550	4150	4150	4150	4150	30
578	20241016	091600	2882050	4150	4150	4150	4150	0
579	20241016	091500	2882050	4150	4150	4150	4150	0
580	20241016	091400	2882050	4150	4150	4150	4150	0
581	20241016	091300	2882050	4150	4150	4150	4150	0
582	20241016	091200	2882050	4150	4150	4150	4150	0
583	20241016	091100	2882050	4150	4155	4155	4150	296
584	20241016	091000	1653155	4150	4150	4150	4150	0
585	20241016	090900	1653155	4150	4155	4155	4150	132
586	20241016	090800	1105015	4155	4155	4155	4155	90
587	20241016	090700	731065	4155	4155	4155	4155	55
588	20241016	090600	502540	4155	4155	4155	4155	16
589	20241016	090500	436060	4190	4190	4190	4190	0
590	20241016	090400	436060	4190	4190	4190	4190	0
591	20241016	090300	436060	4190	4190	4190	4190	0
592	20241016	090200	436060	4190	4190	4190	4190	0
593	20241016	090100	436060	4190	4190	4190	4190	44
594	20241016	090000	251700	4195	4195	4195	4195	60