KissMeData/082800/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195500	801851150	4145	4145	4145	4145	648
3	20241016	195400	801851150	4145	4145	4145	4145	0
4	20241016	195300	801851150	4145	4145	4145	4145	0
5	20241016	195200	801851150	4145	4145	4145	4145	0
6	20241016	195100	801851150	4145	4145	4145	4145	0
7	20241016	195000	801851150	4145	4145	4145	4145	0
8	20241016	194900	801851150	4145	4145	4145	4145	0
9	20241016	194800	801851150	4145	4145	4145	4145	0
10	20241016	194700	801851150	4145	4145	4145	4145	0
11	20241016	194600	801851150	4145	4145	4145	4145	0
12	20241016	194500	801851150	4145	4145	4145	4145	0
13	20241016	194400	801851150	4145	4145	4145	4145	0
14	20241016	194300	801851150	4145	4145	4145	4145	0
15	20241016	194200	801851150	4145	4145	4145	4145	0
16	20241016	194100	801851150	4145	4145	4145	4145	0
17	20241016	194000	801851150	4145	4145	4145	4145	0
18	20241016	193900	801851150	4145	4145	4145	4145	0
19	20241016	193800	801851150	4145	4145	4145	4145	0
20	20241016	193700	801851150	4145	4145	4145	4145	0
21	20241016	193600	801851150	4145	4145	4145	4145	0
22	20241016	193500	801851150	4145	4145	4145	4145	0
23	20241016	193400	801851150	4145	4145	4145	4145	0
24	20241016	193300	801851150	4145	4145	4145	4145	0
25	20241016	193200	801851150	4145	4145	4145	4145	0
26	20241016	193100	801851150	4145	4145	4145	4145	0
27	20241016	193000	801851150	4145	4145	4145	4145	0
28	20241016	192900	801851150	4145	4145	4145	4145	0
29	20241016	192800	801851150	4145	4145	4145	4145	0
30	20241016	192700	801851150	4145	4145	4145	4145	0
31	20241016	192600	801851150	4145	4145	4145	4145	0
32	20241016	192500	801851150	4145	4145	4145	4145	648
33	20241016	192400	801851150	4145	4145	4145	4145	0
34	20241016	192300	801851150	4145	4145	4145	4145	0
35	20241016	192200	801851150	4145	4145	4145	4145	0
36	20241016	192100	801851150	4145	4145	4145	4145	0
37	20241016	192000	801851150	4145	4145	4145	4145	0
38	20241016	191900	801851150	4145	4145	4145	4145	0
39	20241016	191800	801851150	4145	4145	4145	4145	0
40	20241016	191700	801851150	4145	4145	4145	4145	0
41	20241016	191600	801851150	4145	4145	4145	4145	0
42	20241016	191500	801851150	4145	4145	4145	4145	0
43	20241016	191400	801851150	4145	4145	4145	4145	0
44	20241016	191300	801851150	4145	4145	4145	4145	0
45	20241016	191200	801851150	4145	4145	4145	4145	0
46	20241016	191100	801851150	4145	4145	4145	4145	0
47	20241016	191000	801851150	4145	4145	4145	4145	0
48	20241016	190900	801851150	4145	4145	4145	4145	0
49	20241016	190800	801851150	4145	4145	4145	4145	0
50	20241016	190700	801851150	4145	4145	4145	4145	0
51	20241016	190600	801851150	4145	4145	4145	4145	0
52	20241016	190500	801851150	4145	4145	4145	4145	0
53	20241016	190400	801851150	4145	4145	4145	4145	0
54	20241016	190300	801851150	4145	4145	4145	4145	0
55	20241016	190200	801851150	4145	4145	4145	4145	0
56	20241016	190100	801851150	4145	4145	4145	4145	0
57	20241016	190000	801851150	4145	4145	4145	4145	0
58	20241016	185900	801851150	4145	4145	4145	4145	0
59	20241016	185800	801851150	4145	4145	4145	4145	0
60	20241016	185700	801851150	4145	4145	4145	4145	0
61	20241016	185600	801851150	4145	4145	4145	4145	0
62	20241016	185500	801851150	4145	4145	4145	4145	648
63	20241016	185400	801851150	4145	4145	4145	4145	0
64	20241016	185300	801851150	4145	4145	4145	4145	0
65	20241016	185200	801851150	4145	4145	4145	4145	0
66	20241016	185100	801851150	4145	4145	4145	4145	0
67	20241016	185000	801851150	4145	4145	4145	4145	0
68	20241016	184900	801851150	4145	4145	4145	4145	0
69	20241016	184800	801851150	4145	4145	4145	4145	0
70	20241016	184700	801851150	4145	4145	4145	4145	0
71	20241016	184600	801851150	4145	4145	4145	4145	0
72	20241016	184500	801851150	4145	4145	4145	4145	0
73	20241016	184400	801851150	4145	4145	4145	4145	0
74	20241016	184300	801851150	4145	4145	4145	4145	0
75	20241016	184200	801851150	4145	4145	4145	4145	0
76	20241016	184100	801851150	4145	4145	4145	4145	0
77	20241016	184000	801851150	4145	4145	4145	4145	0
78	20241016	183900	801851150	4145	4145	4145	4145	0
79	20241016	183800	801851150	4145	4145	4145	4145	0
80	20241016	183700	801851150	4145	4145	4145	4145	0
81	20241016	183600	801851150	4145	4145	4145	4145	0
82	20241016	183500	801851150	4145	4145	4145	4145	0
83	20241016	183400	801851150	4145	4145	4145	4145	0
84	20241016	183300	801851150	4145	4145	4145	4145	0
85	20241016	183200	801851150	4145	4145	4145	4145	0
86	20241016	183100	801851150	4145	4145	4145	4145	0
87	20241016	183000	801851150	4145	4145	4145	4145	0
88	20241016	182900	801851150	4145	4145	4145	4145	0
89	20241016	182800	801851150	4145	4145	4145	4145	0
90	20241016	182700	801851150	4145	4145	4145	4145	0
91	20241016	182600	801851150	4145	4145	4145	4145	0
92	20241016	182500	801851150	4145	4145	4145	4145	648
93	20241016	182400	801851150	4145	4145	4145	4145	0
94	20241016	182300	801851150	4145	4145	4145	4145	0
95	20241016	182200	801851150	4145	4145	4145	4145	0
96	20241016	182100	801851150	4145	4145	4145	4145	0
97	20241016	182000	801851150	4145	4145	4145	4145	0
98	20241016	181900	801851150	4145	4145	4145	4145	0
99	20241016	181800	801851150	4145	4145	4145	4145	0
100	20241016	181700	801851150	4145	4145	4145	4145	0
101	20241016	181600	801851150	4145	4145	4145	4145	0
102	20241016	181500	801851150	4145	4145	4145	4145	0
103	20241016	181400	801851150	4145	4145	4145	4145	0
104	20241016	181300	801851150	4145	4145	4145	4145	0
105	20241016	181200	801851150	4145	4145	4145	4145	0
106	20241016	181100	801851150	4145	4145	4145	4145	0
107	20241016	181000	801851150	4145	4145	4145	4145	0
108	20241016	180900	801851150	4145	4145	4145	4145	0
109	20241016	180800	801851150	4145	4145	4145	4145	0
110	20241016	180700	801851150	4145	4145	4145	4145	0
111	20241016	180600	801851150	4145	4145	4145	4145	0
112	20241016	180500	801851150	4145	4145	4145	4145	0
113	20241016	180400	801851150	4145	4145	4145	4145	0
114	20241016	180300	801851150	4145	4145	4145	4145	0
115	20241016	180200	801851150	4145	4145	4145	4145	0
116	20241016	180100	801851150	4145	4145	4145	4145	0
117	20241016	180000	801851150	4145	4145	4145	4145	0
118	20241016	175900	801851150	4145	4145	4145	4145	0
119	20241016	175800	801851150	4145	4145	4145	4145	0
120	20241016	175700	801851150	4145	4145	4145	4145	0
121	20241016	175600	801851150	4145	4145	4145	4145	0
122	20241016	175500	801851150	4145	4145	4145	4145	648
123	20241016	175400	801851150	4145	4145	4145	4145	0
124	20241016	175300	801851150	4145	4145	4145	4145	0
125	20241016	175200	801851150	4145	4145	4145	4145	0
126	20241016	175100	801851150	4145	4145	4145	4145	0
127	20241016	175000	801851150	4145	4145	4145	4145	0
128	20241016	174900	801851150	4145	4145	4145	4145	0
129	20241016	174800	801851150	4145	4145	4145	4145	0
130	20241016	174700	801851150	4145	4145	4145	4145	0
131	20241016	174600	801851150	4145	4145	4145	4145	0
132	20241016	174500	801851150	4145	4145	4145	4145	0
133	20241016	174400	801851150	4145	4145	4145	4145	0
134	20241016	174300	801851150	4145	4145	4145	4145	0
135	20241016	174200	801851150	4145	4145	4145	4145	0
136	20241016	174100	801851150	4145	4145	4145	4145	0
137	20241016	174000	801851150	4145	4145	4145	4145	0
138	20241016	173900	801851150	4145	4145	4145	4145	0
139	20241016	173800	801851150	4145	4145	4145	4145	0
140	20241016	173700	801851150	4145	4145	4145	4145	0
141	20241016	173600	801851150	4145	4145	4145	4145	0
142	20241016	173500	801851150	4145	4145	4145	4145	0
143	20241016	173400	801851150	4145	4145	4145	4145	0
144	20241016	173300	801851150	4145	4145	4145	4145	0
145	20241016	173200	801851150	4145	4145	4145	4145	0
146	20241016	173100	801851150	4145	4145	4145	4145	0
147	20241016	173000	801851150	4145	4145	4145	4145	0
148	20241016	172900	801851150	4145	4145	4145	4145	0
149	20241016	172800	801851150	4145	4145	4145	4145	0
150	20241016	172700	801851150	4145	4145	4145	4145	0
151	20241016	172600	801851150	4145	4145	4145	4145	0
152	20241016	172500	801851150	4145	4145	4145	4145	648
153	20241016	172400	801851150	4145	4145	4145	4145	0
154	20241016	172300	801851150	4145	4145	4145	4145	0
155	20241016	172200	801851150	4145	4145	4145	4145	0
156	20241016	172100	801851150	4145	4145	4145	4145	0
157	20241016	172000	801851150	4145	4145	4145	4145	0
158	20241016	171900	801851150	4145	4145	4145	4145	0
159	20241016	171800	801851150	4145	4145	4145	4145	0
160	20241016	171700	801851150	4145	4145	4145	4145	0
161	20241016	171600	801851150	4145	4145	4145	4145	0
162	20241016	171500	801851150	4145	4145	4145	4145	0
163	20241016	171400	801851150	4145	4145	4145	4145	0
164	20241016	171300	801851150	4145	4145	4145	4145	0
165	20241016	171200	801851150	4145	4145	4145	4145	0
166	20241016	171100	801851150	4145	4145	4145	4145	0
167	20241016	171000	801851150	4145	4145	4145	4145	0
168	20241016	170900	801851150	4145	4145	4145	4145	0
169	20241016	170800	801851150	4145	4145	4145	4145	0
170	20241016	170700	801851150	4145	4145	4145	4145	0
171	20241016	170600	801851150	4145	4145	4145	4145	0
172	20241016	170500	801851150	4145	4145	4145	4145	0
173	20241016	170400	801851150	4145	4145	4145	4145	0
174	20241016	170300	801851150	4145	4145	4145	4145	0
175	20241016	170200	801851150	4145	4145	4145	4145	0
176	20241016	170100	801851150	4145	4145	4145	4145	0
177	20241016	170000	801851150	4145	4145	4145	4145	0
178	20241016	165900	801851150	4145	4145	4145	4145	0
179	20241016	165800	801851150	4145	4145	4145	4145	0
180	20241016	165700	801851150	4145	4145	4145	4145	0
181	20241016	165600	801851150	4145	4145	4145	4145	0
182	20241016	165500	801851150	4145	4145	4145	4145	648
183	20241016	165400	801851150	4145	4145	4145	4145	0
184	20241016	165300	801851150	4145	4145	4145	4145	0
185	20241016	165200	801851150	4145	4145	4145	4145	0
186	20241016	165100	801851150	4145	4145	4145	4145	0
187	20241016	165000	801851150	4145	4145	4145	4145	0
188	20241016	164900	801851150	4145	4145	4145	4145	0
189	20241016	164800	801851150	4145	4145	4145	4145	0
190	20241016	164700	801851150	4145	4145	4145	4145	0
191	20241016	164600	801851150	4145	4145	4145	4145	0
192	20241016	164500	801851150	4145	4145	4145	4145	0
193	20241016	164400	801851150	4145	4145	4145	4145	0
194	20241016	164300	801851150	4145	4145	4145	4145	0
195	20241016	164200	801851150	4145	4145	4145	4145	0
196	20241016	164100	801851150	4145	4145	4145	4145	0
197	20241016	164000	801851150	4145	4145	4145	4145	0
198	20241016	163900	801851150	4145	4145	4145	4145	0
199	20241016	163800	801851150	4145	4145	4145	4145	0
200	20241016	163700	801851150	4145	4145	4145	4145	0
201	20241016	163600	801851150	4145	4145	4145	4145	0
202	20241016	163500	801851150	4145	4145	4145	4145	0
203	20241016	163400	801851150	4145	4145	4145	4145	0
204	20241016	163300	801851150	4145	4145	4145	4145	0
205	20241016	163200	801851150	4145	4145	4145	4145	0
206	20241016	163100	801851150	4145	4145	4145	4145	0
207	20241016	163000	801851150	4145	4145	4145	4145	0
208	20241016	162900	801851150	4145	4145	4145	4145	0
209	20241016	162800	801851150	4145	4145	4145	4145	0
210	20241016	162700	801851150	4145	4145	4145	4145	0
211	20241016	162600	801851150	4145	4145	4145	4145	0
212	20241016	162500	801851150	4145	4145	4145	4145	648
213	20241016	162400	801851150	4145	4145	4145	4145	0
214	20241016	162300	801851150	4145	4145	4145	4145	0
215	20241016	162200	801851150	4145	4145	4145	4145	0
216	20241016	162100	801851150	4145	4145	4145	4145	0
217	20241016	162000	801851150	4145	4145	4145	4145	0
218	20241016	161900	801851150	4145	4145	4145	4145	0
219	20241016	161800	801851150	4145	4145	4145	4145	0
220	20241016	161700	801851150	4145	4145	4145	4145	0
221	20241016	161600	801851150	4145	4145	4145	4145	0
222	20241016	161500	801851150	4145	4145	4145	4145	0
223	20241016	161400	801851150	4145	4145	4145	4145	0
224	20241016	161300	801851150	4145	4145	4145	4145	0
225	20241016	161200	801851150	4145	4145	4145	4145	0
226	20241016	161100	801851150	4145	4145	4145	4145	0
227	20241016	161000	801851150	4145	4145	4145	4145	0
228	20241016	160900	801851150	4145	4145	4145	4145	0
229	20241016	160800	801851150	4145	4145	4145	4145	0
230	20241016	160700	801851150	4145	4145	4145	4145	0
231	20241016	160600	801851150	4145	4145	4145	4145	0
232	20241016	160500	801851150	4145	4145	4145	4145	0
233	20241016	160400	801851150	4145	4145	4145	4145	0
234	20241016	160300	801851150	4145	4145	4145	4145	0
235	20241016	160200	801851150	4145	4145	4145	4145	0
236	20241016	160100	801851150	4145	4145	4145	4145	0
237	20241016	160000	801851150	4145	4145	4145	4145	0
238	20241016	155900	801851150	4145	4145	4145	4145	0
239	20241016	155800	801851150	4145	4145	4145	4145	0
240	20241016	155700	801851150	4145	4145	4145	4145	0
241	20241016	155600	801851150	4145	4145	4145	4145	0
242	20241016	155500	801851150	4145	4145	4145	4145	648
243	20241016	155400	801851150	4145	4145	4145	4145	0
244	20241016	155300	801851150	4145	4145	4145	4145	0
245	20241016	155200	801851150	4145	4145	4145	4145	0
246	20241016	155100	801851150	4145	4145	4145	4145	0
247	20241016	155000	801851150	4145	4145	4145	4145	0
248	20241016	154900	801851150	4145	4145	4145	4145	0
249	20241016	154800	801851150	4145	4145	4145	4145	0
250	20241016	154700	801851150	4145	4145	4145	4145	0
251	20241016	154600	801851150	4145	4145	4145	4145	0
252	20241016	154500	801851150	4145	4145	4145	4145	0
253	20241016	154400	801851150	4145	4145	4145	4145	0
254	20241016	154300	801851150	4145	4145	4145	4145	0
255	20241016	154200	801851150	4145	4145	4145	4145	0
256	20241016	154100	801851150	4145	4145	4145	4145	0
257	20241016	154000	801851150	4145	4145	4145	4145	0
258	20241016	153900	801851150	4145	4145	4145	4145	0
259	20241016	153800	801851150	4145	4145	4145	4145	0
260	20241016	153700	801851150	4145	4145	4145	4145	0
261	20241016	153600	801851150	4145	4145	4145	4145	0
262	20241016	153500	801851150	4145	4145	4145	4145	0
263	20241016	153400	801851150	4145	4145	4145	4145	0
264	20241016	153300	801851150	4145	4145	4145	4145	0
265	20241016	153200	801851150	4145	4145	4145	4145	0
266	20241016	153100	801851150	4145	4145	4145	4145	0
267	20241016	153000	801851150	4145	4145	4145	4145	648
268	20241016	152900	799165190	4150	4150	4150	4150	0
269	20241016	152800	799165190	4150	4150	4150	4150	0
270	20241016	152700	799165190	4150	4150	4150	4150	0
271	20241016	152600	799165190	4150	4150	4150	4150	0
272	20241016	152500	799165190	4150	4150	4150	4150	0
273	20241016	152400	799165190	4150	4150	4150	4150	0
274	20241016	152300	799165190	4150	4150	4150	4150	0
275	20241016	152200	799165190	4150	4150	4150	4150	0
276	20241016	152100	799165190	4150	4150	4150	4150	0
277	20241016	152000	799165190	4150	4150	4150	4150	0
278	20241016	151900	799165190	4150	4175	4180	4150	266
279	20241016	151800	798059335	4175	4150	4175	4150	82
280	20241016	151700	797719010	4145	4165	4165	4145	437
281	20241016	151600	795902975	4145	4165	4165	4145	1453
282	20241016	151500	789859205	4160	4160	4160	4145	720
283	20241016	151400	786867060	4160	4160	4160	4160	0
284	20241016	151300	786867060	4160	4185	4185	4160	1119
285	20241016	151200	782211995	4160	4160	4160	4160	2025
286	20241016	151100	773787995	4150	4150	4150	4150	0
287	20241016	151000	773787995	4150	4150	4150	4150	0
288	20241016	150900	773787995	4150	4150	4150	4150	0
289	20241016	150800	773787995	4150	4155	4155	4150	3300
290	20241016	150700	760090395	4155	4155	4155	4155	0
291	20241016	150600	760090395	4155	4155	4155	4155	0
292	20241016	150500	760090395	4155	4155	4155	4155	25
293	20241016	150400	759986520	4155	4155	4155	4155	100
294	20241016	150300	759571020	4185	4185	4185	4185	0
295	20241016	150200	759571020	4185	4185	4185	4185	0
296	20241016	150100	759571020	4185	4155	4185	4155	2
297	20241016	150000	759562680	4150	4160	4160	4150	500
298	20241016	145900	757487390	4190	4190	4190	4190	1
299	20241016	145800	757483200	4185	4185	4185	4185	0
300	20241016	145700	757483200	4185	4175	4185	4175	1000
301	20241016	145600	753300200	4185	4185	4185	4185	52
302	20241016	145500	753082580	4180	4150	4180	4150	350
303	20241016	145400	751627080	4185	4185	4185	4185	1
304	20241016	145300	751622895	4160	4160	4160	4160	200
305	20241016	145200	750790895	4155	4155	4155	4155	384
306	20241016	145100	749195375	4165	4170	4170	4150	5642
307	20241016	145000	725767735	4195	4185	4195	4170	102
308	20241016	144900	725341910	4190	4190	4190	4190	0
309	20241016	144800	725341910	4190	4190	4190	4190	5
310	20241016	144700	725320960	4195	4195	4195	4195	2
311	20241016	144600	725312570	4180	4180	4180	4180	0
312	20241016	144500	725312570	4180	4180	4180	4180	237
313	20241016	144400	724321910	4180	4190	4190	4180	625
314	20241016	144300	721705110	4190	4190	4190	4190	20
315	20241016	144200	721621310	4175	4175	4175	4175	0
316	20241016	144100	721621310	4175	4175	4175	4175	0
317	20241016	144000	721621310	4175	4180	4180	4175	200
318	20241016	143900	720785870	4190	4190	4190	4190	65
319	20241016	143800	720513520	4190	4190	4190	4190	534
320	20241016	143700	718276060	4200	4185	4200	4180	1478
321	20241016	143600	712080275	4180	4175	4180	4175	1125
322	20241016	143500	707377900	4170	4170	4170	4170	0
323	20241016	143400	707377900	4170	4170	4170	4170	600
324	20241016	143300	704875900	4175	4170	4175	4170	60
325	20241016	143200	704625670	4170	4170	4170	4170	0
326	20241016	143100	704625670	4170	4170	4170	4170	0
327	20241016	143000	704625670	4170	4155	4170	4155	1402
328	20241016	142900	698792605	4155	4155	4155	4155	20
329	20241016	142800	698709505	4135	4135	4135	4135	0
330	20241016	142700	698709505	4135	4135	4135	4135	0
331	20241016	142600	698709505	4135	4135	4135	4135	300
332	20241016	142500	697469005	4125	4125	4125	4125	0
333	20241016	142400	697469005	4125	4125	4125	4125	0
334	20241016	142300	697469005	4125	4130	4130	4120	350
335	20241016	142200	696025460	4130	4130	4130	4130	1095
336	20241016	142100	691503110	4130	4135	4135	4130	323
337	20241016	142000	690169110	4130	4145	4145	4130	300
338	20241016	141900	688929990	4130	4130	4130	4130	0
339	20241016	141800	688929990	4130	4130	4130	4130	900
340	20241016	141700	685212990	4130	4130	4130	4130	0
341	20241016	141600	685212990	4130	4130	4130	4130	0
342	20241016	141500	685212990	4130	4130	4130	4130	0
343	20241016	141400	685212990	4130	4145	4145	4130	2010
344	20241016	141300	676902100	4145	4145	4145	4145	0
345	20241016	141200	676902100	4145	4145	4145	4145	900
346	20241016	141100	673171600	4150	4150	4150	4150	500
347	20241016	141000	671096600	4150	4155	4155	4150	3000
348	20241016	140900	658636600	4155	4155	4155	4155	0
349	20241016	140800	658636600	4155	4155	4155	4155	500
350	20241016	140700	656559100	4155	4155	4155	4155	90
351	20241016	140600	656185150	4155	4155	4155	4155	0
352	20241016	140500	656185150	4155	4155	4155	4155	95
353	20241016	140400	655790425	4155	4155	4155	4155	0
354	20241016	140300	655790425	4155	4155	4155	4155	380
355	20241016	140200	654211525	4150	4150	4150	4150	0
356	20241016	140100	654211525	4150	4155	4155	4150	4698
357	20241016	140000	634692200	4155	4155	4155	4155	0
358	20241016	135900	634692200	4155	4155	4155	4155	0
359	20241016	135800	634692200	4155	4185	4185	4155	123
360	20241016	135700	634177505	4185	4185	4185	4185	0
361	20241016	135600	634177505	4185	4155	4185	4155	36
362	20241016	135500	634027895	4155	4155	4155	4155	233
363	20241016	135400	633059780	4185	4185	4185	4185	0
364	20241016	135300	633059780	4185	4185	4185	4185	1
365	20241016	135200	633055595	4155	4155	4155	4155	0
366	20241016	135100	633055595	4155	4150	4155	4145	503
367	20241016	135000	630970325	4145	4145	4145	4145	30
368	20241016	134900	630845975	4145	4145	4145	4145	10
369	20241016	134800	630804525	4145	4145	4145	4145	0
370	20241016	134700	630804525	4145	4145	4145	4145	0
371	20241016	134600	630804525	4145	4145	4145	4145	0
372	20241016	134500	630804525	4145	4145	4145	4145	0
373	20241016	134400	630804525	4145	4155	4155	4145	1016
374	20241016	134300	626585920	4160	4160	4160	4160	0
375	20241016	134200	626585920	4160	4160	4160	4160	0
376	20241016	134100	626585920	4160	4160	4160	4160	185
377	20241016	134000	625816320	4160	4160	4160	4160	0
378	20241016	133900	625816320	4160	4160	4160	4160	957
379	20241016	133800	621835200	4190	4160	4190	4160	1001
380	20241016	133700	617671010	4155	4155	4155	4155	0
381	20241016	133600	617671010	4155	4175	4175	4155	200
382	20241016	133500	616837040	4180	4180	4180	4180	0
383	20241016	133400	616837040	4180	4180	4180	4180	0
384	20241016	133300	616837040	4180	4180	4180	4180	0
385	20241016	133200	616837040	4180	4180	4180	4180	4
386	20241016	133100	616820320	4195	4195	4195	4195	0
387	20241016	133000	616820320	4195	4195	4195	4195	1
388	20241016	132900	616816125	4190	4190	4190	4190	3000
389	20241016	132800	604246125	4190	4190	4190	4190	0
390	20241016	132700	604246125	4190	4190	4190	4190	0
391	20241016	132600	604246125	4190	4190	4190	4190	0
392	20241016	132500	604246125	4190	4190	4190	4190	0
393	20241016	132400	604246125	4190	4190	4190	4190	0
394	20241016	132300	604246125	4190	4190	4190	4190	0
395	20241016	132200	604246125	4190	4190	4190	4190	56
396	20241016	132100	604011485	4190	4190	4190	4190	1
397	20241016	132000	604007295	4150	4185	4185	4150	1002
398	20241016	131900	599833420	4185	4185	4185	4185	0
399	20241016	131800	599833420	4185	4190	4190	4185	13
400	20241016	131700	599778990	4195	4190	4195	4190	15
401	20241016	131600	599716115	4190	4200	4200	4190	15
402	20241016	131500	599653190	4200	4200	4200	4200	10
403	20241016	131400	599611190	4205	4195	4210	4195	539
404	20241016	131300	597343470	4200	4200	4200	4200	0
405	20241016	131200	597343470	4200	4200	4200	4200	0
406	20241016	131100	597343470	4200	4200	4200	4200	5
407	20241016	131000	597322470	4200	4200	4200	4200	692
408	20241016	130900	594416070	4200	4200	4200	4200	1
409	20241016	130800	594411870	4210	4210	4210	4210	0
410	20241016	130700	594411870	4210	4210	4210	4210	0
411	20241016	130600	594411870	4210	4210	4210	4210	0
412	20241016	130500	594411870	4210	4150	4210	4150	5057
413	20241016	130400	573185660	4150	4150	4150	4150	4
414	20241016	130300	573169060	4150	4150	4150	4150	227
415	20241016	130200	572227010	4150	4150	4150	4150	150
416	20241016	130100	571604510	4150	4180	4180	4150	1563
417	20241016	130000	565116335	4170	4170	4170	4170	14
418	20241016	125900	565057955	4180	4180	4180	4180	0
419	20241016	125800	565057955	4180	4180	4180	4180	0
420	20241016	125700	565057955	4180	4180	4180	4180	0
421	20241016	125600	565057955	4180	4180	4180	4180	0
422	20241016	125500	565057955	4180	4175	4180	4175	1025
423	20241016	125400	560778455	4170	4170	4170	4170	301
424	20241016	125300	559523285	4170	4170	4170	4170	1
425	20241016	125200	559519115	4170	4170	4175	4170	304
426	20241016	125100	558251415	4170	4170	4170	4170	193
427	20241016	125000	557446605	4170	4165	4170	4165	346
428	20241016	124900	556004885	4165	4160	4165	4160	115
429	20241016	124800	555526480	4160	4150	4160	4150	7
430	20241016	124700	555497420	4150	4150	4150	4150	20
431	20241016	124600	555414420	4150	4150	4150	4150	1
432	20241016	124500	555410270	4150	4150	4150	4150	0
433	20241016	124400	555410270	4150	4140	4150	4140	294
434	20241016	124300	554193100	4130	4130	4130	4130	225
435	20241016	124200	553263850	4140	4130	4140	4130	16
436	20241016	124100	553197735	4130	4135	4135	4130	15
437	20241016	124000	553135760	4140	4140	4140	4140	0
438	20241016	123900	553135760	4140	4140	4140	4140	0
439	20241016	123800	553135760	4140	4150	4160	4140	608
440	20241016	123700	550614375	4155	4155	4155	4155	0
441	20241016	123600	550614375	4155	4155	4155	4155	1
442	20241016	123500	550610220	4145	4155	4155	4145	4
443	20241016	123400	550593615	4155	4155	4155	4155	0
444	20241016	123300	550593615	4155	4155	4155	4155	0
445	20241016	123200	550593615	4155	4145	4155	4145	47
446	20241016	123100	550398595	4140	4130	4140	4130	59
447	20241016	123000	550154885	4130	4130	4130	4130	0
448	20241016	122900	550154885	4130	4130	4130	4130	1
449	20241016	122800	550150755	4130	4120	4130	4120	2127
450	20241016	122700	541381315	4115	4105	4115	4105	1274
451	20241016	122600	536139835	4110	4110	4110	4110	1096
452	20241016	122500	531635275	4110	4110	4110	4110	17
453	20241016	122400	531565405	4110	4110	4110	4110	400
454	20241016	122300	529921405	4105	4105	4105	4105	10
455	20241016	122200	529880355	4105	4110	4110	4105	3
456	20241016	122100	529868030	4090	4090	4090	4090	0
457	20241016	122000	529868030	4090	4110	4110	4090	14
458	20241016	121900	529810730	4110	4110	4110	4110	126
459	20241016	121800	529292870	4110	4105	4110	4105	11
460	20241016	121700	529247665	4105	4105	4105	4105	114
461	20241016	121600	528779695	4105	4105	4105	4105	10
462	20241016	121500	528738645	4110	4105	4110	4105	226
463	20241016	121400	527809915	4110	4095	4110	4095	512
464	20241016	121300	525706930	4090	4090	4090	4090	0
465	20241016	121200	525706930	4090	4095	4095	4090	20
466	20241016	121100	525625115	4095	4095	4095	4095	15
467	20241016	121000	525563690	4095	4095	4095	4095	1
468	20241016	120900	525559595	4095	4095	4095	4095	48
469	20241016	120800	525363035	4095	4095	4095	4095	5
470	20241016	120700	525342560	4095	4105	4105	4095	6
471	20241016	120600	525317980	4105	4105	4105	4105	3
472	20241016	120500	525305665	4100	4100	4100	4100	1
473	20241016	120400	525301565	4105	4105	4105	4105	0
474	20241016	120300	525301565	4105	4105	4105	4105	0
475	20241016	120200	525301565	4105	4105	4105	4105	1
476	20241016	120100	525297460	4110	4095	4110	4090	3058
477	20241016	120000	512779895	4120	4120	4120	4120	1
478	20241016	115900	512775775	4100	4120	4120	4100	2251
479	20241016	115800	503545470	4125	4125	4125	4120	39
480	20241016	115700	503384635	4125	4125	4125	4125	10
481	20241016	115600	503343385	4125	4125	4125	4125	53
482	20241016	115500	503124760	4110	4100	4110	4100	2219
483	20241016	115400	494016800	4100	4095	4100	4090	1045
484	20241016	115300	489737595	4095	4085	4100	4085	1002
485	20241016	115200	485644400	4090	4095	4095	4090	887
486	20241016	115100	482016290	4095	4095	4095	4095	438
487	20241016	115000	480222680	4120	4125	4125	4100	483
488	20241016	114900	478242265	4100	4120	4120	4100	5711
489	20241016	114800	454824660	4115	4120	4120	4115	70
490	20241016	114700	454536595	4125	4125	4125	4125	2
491	20241016	114600	454528345	4125	4125	4125	4125	1
492	20241016	114500	454524220	4120	4120	4120	4120	36
493	20241016	114400	454375900	4120	4120	4120	4120	58
494	20241016	114300	454136940	4115	4100	4120	4090	33
495	20241016	114200	454001825	4090	4105	4105	4090	3578
496	20241016	114100	439345785	4110	4115	4115	4095	3921
497	20241016	114000	423255425	4115	4125	4125	4115	558
498	20241016	113900	420956725	4115	4125	4125	4115	3
499	20241016	113800	420944365	4100	4125	4125	4100	5217
500	20241016	113700	399531260	4130	4130	4130	4130	1
501	20241016	113600	399527130	4120	4120	4135	4115	1384
502	20241016	113500	393825970	4125	4140	4140	4125	553
503	20241016	113400	391541810	4140	4140	4140	4140	47
504	20241016	113300	391347230	4145	4145	4145	4145	0
505	20241016	113200	391347230	4145	4145	4145	4130	296
506	20241016	113100	390124090	4140	4150	4150	4140	160
507	20241016	113000	389460895	4155	4155	4155	4155	10
508	20241016	112900	389419345	4155	4155	4155	4155	0
509	20241016	112800	389419345	4155	4155	4155	4155	2
510	20241016	112700	389411035	4155	4155	4155	4155	1
511	20241016	112600	389406880	4150	4145	4155	4125	1865
512	20241016	112500	381702840	4150	4150	4150	4150	0
513	20241016	112400	381702840	4150	4160	4160	4150	699
514	20241016	112300	378801875	4165	4160	4165	4150	241
515	20241016	112200	377801420	4165	4165	4165	4165	3
516	20241016	112100	377788925	4175	4175	4175	4175	3
517	20241016	112000	377776400	4175	4175	4175	4175	5
518	20241016	111900	377755525	4175	4170	4175	4170	7
519	20241016	111800	377726305	4175	4170	4175	4165	20
520	20241016	111700	377642925	4170	4150	4170	4150	3737
521	20241016	111600	362134275	4155	4160	4160	4155	812
522	20241016	111500	358760280	4150	4170	4170	4150	2000
523	20241016	111400	350458440	4175	4175	4175	4175	0
524	20241016	111300	350458440	4175	4175	4175	4175	0
525	20241016	111200	350458440	4175	4175	4175	4175	0
526	20241016	111100	350458440	4175	4175	4175	4175	0
527	20241016	111000	350458440	4175	4175	4175	4175	0
528	20241016	110900	350458440	4175	4175	4175	4175	0
529	20241016	110800	350458440	4175	4175	4175	4175	0
530	20241016	110700	350458440	4175	4170	4175	4165	77
531	20241016	110600	350137350	4170	4170	4170	4170	1
532	20241016	110500	350133180	4150	4155	4155	4150	2741
533	20241016	110400	338757585	4155	4155	4155	4155	3
534	20241016	110300	338745120	4155	4155	4155	4155	30
535	20241016	110200	338620470	4155	4170	4175	4155	2495
536	20241016	110100	328231050	4175	4180	4180	4175	1458
537	20241016	110000	322139995	4185	4185	4185	4185	300
538	20241016	105900	320884495	4190	4190	4190	4190	0
539	20241016	105800	320884495	4190	4190	4190	4190	0
540	20241016	105700	320884495	4190	4190	4190	4190	0
541	20241016	105600	320884495	4190	4195	4195	4190	1605
542	20241016	105500	314159540	4190	4190	4190	4190	3396
543	20241016	105400	299930300	4190	4185	4200	4185	5008
544	20241016	105300	278947290	4185	4190	4190	4185	4204
545	20241016	105200	261332660	4190	4195	4195	4190	126
546	20241016	105100	260804715	4200	4190	4200	4190	700
547	20241016	105000	257871705	4185	4195	4195	4185	6485
548	20241016	104900	230695080	4195	4195	4200	4195	297
549	20241016	104800	229448515	4195	4195	4195	4195	5
550	20241016	104700	229427540	4200	4200	4200	4200	5
551	20241016	104600	229406540	4205	4205	4205	4205	545
552	20241016	104500	227114815	4205	4205	4205	4205	1
553	20241016	104400	227110610	4195	4195	4195	4195	375
554	20241016	104300	225537485	4200	4205	4205	4200	60
555	20241016	104200	225285435	4205	4205	4205	4205	0
556	20241016	104100	225285435	4205	4205	4205	4205	5
557	20241016	104000	225264410	4195	4195	4195	4195	0
558	20241016	103900	225264410	4195	4200	4200	4195	84
559	20241016	103800	224911870	4195	4195	4195	4195	150
560	20241016	103700	224282620	4195	4195	4195	4195	0
561	20241016	103600	224282620	4195	4195	4195	4195	1
562	20241016	103500	224278425	4195	4195	4195	4195	198
563	20241016	103400	223447815	4195	4195	4195	4195	0
564	20241016	103300	223447815	4195	4195	4195	4195	0
565	20241016	103200	223447815	4195	4195	4195	4195	0
566	20241016	103100	223447815	4195	4195	4195	4195	752
567	20241016	103000	220293175	4190	4190	4190	4190	0
568	20241016	102900	220293175	4190	4190	4190	4190	959
569	20241016	102800	216274965	4190	4200	4200	4190	6041
570	20241016	102700	190951615	4210	4210	4210	4210	84
571	20241016	102600	190597975	4210	4210	4210	4210	10
572	20241016	102500	190555875	4210	4210	4210	4210	0
573	20241016	102400	190555875	4210	4210	4210	4210	3
574	20241016	102300	190543245	4200	4200	4200	4200	0
575	20241016	102200	190543245	4200	4200	4200	4200	0
576	20241016	102100	190543245	4200	4200	4200	4200	23
577	20241016	102000	190446645	4200	4200	4200	4200	0
578	20241016	101900	190446645	4200	4200	4200	4200	0
579	20241016	101800	190446645	4200	4200	4200	4200	80
580	20241016	101700	190110645	4210	4210	4210	4210	15
581	20241016	101600	190047495	4210	4210	4210	4210	6
582	20241016	101500	190022235	4200	4200	4200	4200	1
583	20241016	101400	190018035	4210	4210	4210	4210	0
584	20241016	101300	190018035	4210	4210	4210	4210	10
585	20241016	101200	189975935	4210	4210	4210	4210	1352
586	20241016	101100	184284015	4210	4210	4210	4210	301
587	20241016	101000	183016805	4225	4225	4225	4225	0
588	20241016	100900	183016805	4225	4225	4225	4225	0
589	20241016	100800	183016805	4225	4225	4225	4225	6
590	20241016	100700	182991455	4220	4210	4220	4210	1955
591	20241016	100600	174752375	4210	4210	4210	4210	1
592	20241016	100500	174748165	4215	4215	4215	4215	24
593	20241016	100400	174647005	4210	4210	4210	4210	0
594	20241016	100300	174647005	4210	4210	4210	4210	0
595	20241016	100200	174647005	4210	4210	4210	4210	400
596	20241016	100100	172963005	4200	4200	4200	4200	0
597	20241016	100000	172963005	4200	4200	4200	4200	0
598	20241016	095900	172963005	4200	4200	4200	4200	2
599	20241016	095800	172954605	4205	4205	4205	4205	1
600	20241016	095700	172950400	4200	4200	4200	4200	0
601	20241016	095600	172950400	4200	4200	4200	4200	531
602	20241016	095500	170720200	4190	4190	4190	4190	0
603	20241016	095400	170720200	4190	4190	4190	4190	0
604	20241016	095300	170720200	4190	4190	4190	4190	614
605	20241016	095200	168147540	4190	4190	4190	4190	0
606	20241016	095100	168147540	4190	4190	4190	4190	897
607	20241016	095000	164389110	4190	4200	4200	4190	4469
608	20241016	094900	145655020	4200	4200	4200	4200	10
609	20241016	094800	145613020	4200	4195	4200	4195	870
610	20241016	094700	141960200	4195	4195	4195	4195	905
611	20241016	094600	138163725	4190	4190	4190	4185	1156
612	20241016	094500	133321270	4190	4190	4190	4190	0
613	20241016	094400	133321270	4190	4190	4200	4190	709
614	20241016	094300	130349560	4190	4210	4210	4190	12
615	20241016	094200	130299125	4215	4215	4215	4215	1
616	20241016	094100	130294910	4215	4215	4215	4200	277
617	20241016	094000	129128705	4180	4200	4200	4180	2345
618	20241016	093900	119309810	4195	4195	4195	4195	0
619	20241016	093800	119309810	4195	4205	4205	4195	500
620	20241016	093700	117209885	4200	4200	4200	4200	0
621	20241016	093600	117209885	4200	4200	4200	4200	0
622	20241016	093500	117209885	4200	4190	4200	4185	1047
623	20241016	093400	112817795	4190	4195	4195	4190	75
624	20241016	093300	112503495	4195	4210	4210	4195	440
625	20241016	093200	110655395	4210	4215	4215	4210	32
626	20241016	093100	110520665	4225	4225	4225	4225	0
627	20241016	093000	110520665	4225	4225	4225	4225	0
628	20241016	092900	110520665	4225	4195	4225	4195	1454
629	20241016	092800	104397030	4195	4175	4195	4170	505
630	20241016	092700	102289160	4170	4170	4175	4170	1764
631	20241016	092600	94933250	4165	4170	4170	4165	143
632	20241016	092500	94337245	4170	4185	4185	4170	524
633	20241016	092400	92146980	4200	4200	4200	4200	1
634	20241016	092300	92142780	4185	4195	4195	4185	10
635	20241016	092200	92100895	4200	4200	4200	4200	2
636	20241016	092100	92092495	4195	4195	4195	4195	29
637	20241016	092000	91970840	4200	4200	4200	4200	13
638	20241016	091900	91916240	4150	4185	4185	4150	3463
639	20241016	091800	77483625	4200	4200	4200	4200	696
640	20241016	091700	74560425	4200	4195	4200	4180	714
641	20241016	091600	71565715	4190	4170	4190	4170	207
642	20241016	091500	70702385	4170	4215	4215	4160	982
643	20241016	091400	66588960	4240	4240	4240	4240	0
644	20241016	091300	66588960	4240	4235	4240	4235	2956
645	20241016	091200	54056560	4235	4235	4235	4235	0
646	20241016	091100	54056560	4235	4235	4235	4235	10
647	20241016	091000	54014210	4235	4235	4235	4235	1
648	20241016	090900	54009975	4235	4235	4235	4235	55
649	20241016	090800	53777050	4200	4200	4200	4200	0
650	20241016	090700	53777050	4200	4205	4205	4200	2062
651	20241016	090600	45114550	4205	4210	4210	4205	394
652	20241016	090500	43455815	4240	4240	4240	4240	30
653	20241016	090400	43328615	4235	4235	4235	4235	934
654	20241016	090300	39373125	4200	4180	4200	4180	1315
655	20241016	090200	33871970	4170	4160	4180	4160	182
656	20241016	090100	33113520	4150	4195	4195	4150	5895
657	20241016	090000	8591400	4205	4220	4220	4200	2043