KissMeData/083500/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195600	266083900	9840	9840	9840	9840	199
3	20241016	195500	266083900	9840	9840	9840	9840	0
4	20241016	195400	266083900	9840	9840	9840	9840	0
5	20241016	195300	266083900	9840	9840	9840	9840	0
6	20241016	195200	266083900	9840	9840	9840	9840	0
7	20241016	195100	266083900	9840	9840	9840	9840	0
8	20241016	195000	266083900	9840	9840	9840	9840	0
9	20241016	194900	266083900	9840	9840	9840	9840	0
10	20241016	194800	266083900	9840	9840	9840	9840	0
11	20241016	194700	266083900	9840	9840	9840	9840	0
12	20241016	194600	266083900	9840	9840	9840	9840	0
13	20241016	194500	266083900	9840	9840	9840	9840	0
14	20241016	194400	266083900	9840	9840	9840	9840	0
15	20241016	194300	266083900	9840	9840	9840	9840	0
16	20241016	194200	266083900	9840	9840	9840	9840	0
17	20241016	194100	266083900	9840	9840	9840	9840	0
18	20241016	194000	266083900	9840	9840	9840	9840	0
19	20241016	193900	266083900	9840	9840	9840	9840	0
20	20241016	193800	266083900	9840	9840	9840	9840	0
21	20241016	193700	266083900	9840	9840	9840	9840	0
22	20241016	193600	266083900	9840	9840	9840	9840	0
23	20241016	193500	266083900	9840	9840	9840	9840	0
24	20241016	193400	266083900	9840	9840	9840	9840	0
25	20241016	193300	266083900	9840	9840	9840	9840	0
26	20241016	193200	266083900	9840	9840	9840	9840	0
27	20241016	193100	266083900	9840	9840	9840	9840	0
28	20241016	193000	266083900	9840	9840	9840	9840	0
29	20241016	192900	266083900	9840	9840	9840	9840	0
30	20241016	192800	266083900	9840	9840	9840	9840	0
31	20241016	192700	266083900	9840	9840	9840	9840	0
32	20241016	192600	266083900	9840	9840	9840	9840	199
33	20241016	192500	266083900	9840	9840	9840	9840	0
34	20241016	192400	266083900	9840	9840	9840	9840	0
35	20241016	192300	266083900	9840	9840	9840	9840	0
36	20241016	192200	266083900	9840	9840	9840	9840	0
37	20241016	192100	266083900	9840	9840	9840	9840	0
38	20241016	192000	266083900	9840	9840	9840	9840	0
39	20241016	191900	266083900	9840	9840	9840	9840	0
40	20241016	191800	266083900	9840	9840	9840	9840	0
41	20241016	191700	266083900	9840	9840	9840	9840	0
42	20241016	191600	266083900	9840	9840	9840	9840	0
43	20241016	191500	266083900	9840	9840	9840	9840	0
44	20241016	191400	266083900	9840	9840	9840	9840	0
45	20241016	191300	266083900	9840	9840	9840	9840	0
46	20241016	191200	266083900	9840	9840	9840	9840	0
47	20241016	191100	266083900	9840	9840	9840	9840	0
48	20241016	191000	266083900	9840	9840	9840	9840	0
49	20241016	190900	266083900	9840	9840	9840	9840	0
50	20241016	190800	266083900	9840	9840	9840	9840	0
51	20241016	190700	266083900	9840	9840	9840	9840	0
52	20241016	190600	266083900	9840	9840	9840	9840	0
53	20241016	190500	266083900	9840	9840	9840	9840	0
54	20241016	190400	266083900	9840	9840	9840	9840	0
55	20241016	190300	266083900	9840	9840	9840	9840	0
56	20241016	190200	266083900	9840	9840	9840	9840	0
57	20241016	190100	266083900	9840	9840	9840	9840	0
58	20241016	190000	266083900	9840	9840	9840	9840	0
59	20241016	185900	266083900	9840	9840	9840	9840	0
60	20241016	185800	266083900	9840	9840	9840	9840	0
61	20241016	185700	266083900	9840	9840	9840	9840	0
62	20241016	185600	266083900	9840	9840	9840	9840	199
63	20241016	185500	266083900	9840	9840	9840	9840	0
64	20241016	185400	266083900	9840	9840	9840	9840	0
65	20241016	185300	266083900	9840	9840	9840	9840	0
66	20241016	185200	266083900	9840	9840	9840	9840	0
67	20241016	185100	266083900	9840	9840	9840	9840	0
68	20241016	185000	266083900	9840	9840	9840	9840	0
69	20241016	184900	266083900	9840	9840	9840	9840	0
70	20241016	184800	266083900	9840	9840	9840	9840	0
71	20241016	184700	266083900	9840	9840	9840	9840	0
72	20241016	184600	266083900	9840	9840	9840	9840	0
73	20241016	184500	266083900	9840	9840	9840	9840	0
74	20241016	184400	266083900	9840	9840	9840	9840	0
75	20241016	184300	266083900	9840	9840	9840	9840	0
76	20241016	184200	266083900	9840	9840	9840	9840	0
77	20241016	184100	266083900	9840	9840	9840	9840	0
78	20241016	184000	266083900	9840	9840	9840	9840	0
79	20241016	183900	266083900	9840	9840	9840	9840	0
80	20241016	183800	266083900	9840	9840	9840	9840	0
81	20241016	183700	266083900	9840	9840	9840	9840	0
82	20241016	183600	266083900	9840	9840	9840	9840	0
83	20241016	183500	266083900	9840	9840	9840	9840	0
84	20241016	183400	266083900	9840	9840	9840	9840	0
85	20241016	183300	266083900	9840	9840	9840	9840	0
86	20241016	183200	266083900	9840	9840	9840	9840	0
87	20241016	183100	266083900	9840	9840	9840	9840	0
88	20241016	183000	266083900	9840	9840	9840	9840	0
89	20241016	182900	266083900	9840	9840	9840	9840	0
90	20241016	182800	266083900	9840	9840	9840	9840	0
91	20241016	182700	266083900	9840	9840	9840	9840	0
92	20241016	182600	266083900	9840	9840	9840	9840	199
93	20241016	182500	266083900	9840	9840	9840	9840	0
94	20241016	182400	266083900	9840	9840	9840	9840	0
95	20241016	182300	266083900	9840	9840	9840	9840	0
96	20241016	182200	266083900	9840	9840	9840	9840	0
97	20241016	182100	266083900	9840	9840	9840	9840	0
98	20241016	182000	266083900	9840	9840	9840	9840	0
99	20241016	181900	266083900	9840	9840	9840	9840	0
100	20241016	181800	266083900	9840	9840	9840	9840	0
101	20241016	181700	266083900	9840	9840	9840	9840	0
102	20241016	181600	266083900	9840	9840	9840	9840	0
103	20241016	181500	266083900	9840	9840	9840	9840	0
104	20241016	181400	266083900	9840	9840	9840	9840	0
105	20241016	181300	266083900	9840	9840	9840	9840	0
106	20241016	181200	266083900	9840	9840	9840	9840	0
107	20241016	181100	266083900	9840	9840	9840	9840	0
108	20241016	181000	266083900	9840	9840	9840	9840	0
109	20241016	180900	266083900	9840	9840	9840	9840	0
110	20241016	180800	266083900	9840	9840	9840	9840	0
111	20241016	180700	266083900	9840	9840	9840	9840	0
112	20241016	180600	266083900	9840	9840	9840	9840	0
113	20241016	180500	266083900	9840	9840	9840	9840	0
114	20241016	180400	266083900	9840	9840	9840	9840	0
115	20241016	180300	266083900	9840	9840	9840	9840	0
116	20241016	180200	266083900	9840	9840	9840	9840	0
117	20241016	180100	266083900	9840	9840	9840	9840	0
118	20241016	180000	266083900	9840	9840	9840	9840	0
119	20241016	175900	266083900	9840	9840	9840	9840	0
120	20241016	175800	266083900	9840	9840	9840	9840	0
121	20241016	175700	266083900	9840	9840	9840	9840	0
122	20241016	175600	266083900	9840	9840	9840	9840	199
123	20241016	175500	266083900	9840	9840	9840	9840	0
124	20241016	175400	266083900	9840	9840	9840	9840	0
125	20241016	175300	266083900	9840	9840	9840	9840	0
126	20241016	175200	266083900	9840	9840	9840	9840	0
127	20241016	175100	266083900	9840	9840	9840	9840	0
128	20241016	175000	266083900	9840	9840	9840	9840	0
129	20241016	174900	266083900	9840	9840	9840	9840	0
130	20241016	174800	266083900	9840	9840	9840	9840	0
131	20241016	174700	266083900	9840	9840	9840	9840	0
132	20241016	174600	266083900	9840	9840	9840	9840	0
133	20241016	174500	266083900	9840	9840	9840	9840	0
134	20241016	174400	266083900	9840	9840	9840	9840	0
135	20241016	174300	266083900	9840	9840	9840	9840	0
136	20241016	174200	266083900	9840	9840	9840	9840	0
137	20241016	174100	266083900	9840	9840	9840	9840	0
138	20241016	174000	266083900	9840	9840	9840	9840	0
139	20241016	173900	266083900	9840	9840	9840	9840	0
140	20241016	173800	266083900	9840	9840	9840	9840	0
141	20241016	173700	266083900	9840	9840	9840	9840	0
142	20241016	173600	266083900	9840	9840	9840	9840	0
143	20241016	173500	266083900	9840	9840	9840	9840	0
144	20241016	173400	266083900	9840	9840	9840	9840	0
145	20241016	173300	266083900	9840	9840	9840	9840	0
146	20241016	173200	266083900	9840	9840	9840	9840	0
147	20241016	173100	266083900	9840	9840	9840	9840	0
148	20241016	173000	266083900	9840	9840	9840	9840	0
149	20241016	172900	266083900	9840	9840	9840	9840	0
150	20241016	172800	266083900	9840	9840	9840	9840	0
151	20241016	172700	266083900	9840	9840	9840	9840	0
152	20241016	172600	266083900	9840	9840	9840	9840	199
153	20241016	172500	266083900	9840	9840	9840	9840	0
154	20241016	172400	266083900	9840	9840	9840	9840	0
155	20241016	172300	266083900	9840	9840	9840	9840	0
156	20241016	172200	266083900	9840	9840	9840	9840	0
157	20241016	172100	266083900	9840	9840	9840	9840	0
158	20241016	172000	266083900	9840	9840	9840	9840	0
159	20241016	171900	266083900	9840	9840	9840	9840	0
160	20241016	171800	266083900	9840	9840	9840	9840	0
161	20241016	171700	266083900	9840	9840	9840	9840	0
162	20241016	171600	266083900	9840	9840	9840	9840	0
163	20241016	171500	266083900	9840	9840	9840	9840	0
164	20241016	171400	266083900	9840	9840	9840	9840	0
165	20241016	171300	266083900	9840	9840	9840	9840	0
166	20241016	171200	266083900	9840	9840	9840	9840	0
167	20241016	171100	266083900	9840	9840	9840	9840	0
168	20241016	171000	266083900	9840	9840	9840	9840	0
169	20241016	170900	266083900	9840	9840	9840	9840	0
170	20241016	170800	266083900	9840	9840	9840	9840	0
171	20241016	170700	266083900	9840	9840	9840	9840	0
172	20241016	170600	266083900	9840	9840	9840	9840	0
173	20241016	170500	266083900	9840	9840	9840	9840	0
174	20241016	170400	266083900	9840	9840	9840	9840	0
175	20241016	170300	266083900	9840	9840	9840	9840	0
176	20241016	170200	266083900	9840	9840	9840	9840	0
177	20241016	170100	266083900	9840	9840	9840	9840	0
178	20241016	170000	266083900	9840	9840	9840	9840	0
179	20241016	165900	266083900	9840	9840	9840	9840	0
180	20241016	165800	266083900	9840	9840	9840	9840	0
181	20241016	165700	266083900	9840	9840	9840	9840	0
182	20241016	165600	266083900	9840	9840	9840	9840	199
183	20241016	165500	266083900	9840	9840	9840	9840	0
184	20241016	165400	266083900	9840	9840	9840	9840	0
185	20241016	165300	266083900	9840	9840	9840	9840	0
186	20241016	165200	266083900	9840	9840	9840	9840	0
187	20241016	165100	266083900	9840	9840	9840	9840	0
188	20241016	165000	266083900	9840	9840	9840	9840	0
189	20241016	164900	266083900	9840	9840	9840	9840	0
190	20241016	164800	266083900	9840	9840	9840	9840	0
191	20241016	164700	266083900	9840	9840	9840	9840	0
192	20241016	164600	266083900	9840	9840	9840	9840	0
193	20241016	164500	266083900	9840	9840	9840	9840	0
194	20241016	164400	266083900	9840	9840	9840	9840	0
195	20241016	164300	266083900	9840	9840	9840	9840	0
196	20241016	164200	266083900	9840	9840	9840	9840	0
197	20241016	164100	266083900	9840	9840	9840	9840	0
198	20241016	164000	266083900	9840	9840	9840	9840	0
199	20241016	163900	266083900	9840	9840	9840	9840	0
200	20241016	163800	266083900	9840	9840	9840	9840	0
201	20241016	163700	266083900	9840	9840	9840	9840	0
202	20241016	163600	266083900	9840	9840	9840	9840	0
203	20241016	163500	266083900	9840	9840	9840	9840	0
204	20241016	163400	266083900	9840	9840	9840	9840	0
205	20241016	163300	266083900	9840	9840	9840	9840	0
206	20241016	163200	266083900	9840	9840	9840	9840	0
207	20241016	163100	266083900	9840	9840	9840	9840	0
208	20241016	163000	266083900	9840	9840	9840	9840	0
209	20241016	162900	266083900	9840	9840	9840	9840	0
210	20241016	162800	266083900	9840	9840	9840	9840	0
211	20241016	162700	266083900	9840	9840	9840	9840	0
212	20241016	162600	266083900	9840	9840	9840	9840	199
213	20241016	162500	266083900	9840	9840	9840	9840	0
214	20241016	162400	266083900	9840	9840	9840	9840	0
215	20241016	162300	266083900	9840	9840	9840	9840	0
216	20241016	162200	266083900	9840	9840	9840	9840	0
217	20241016	162100	266083900	9840	9840	9840	9840	0
218	20241016	162000	266083900	9840	9840	9840	9840	0
219	20241016	161900	266083900	9840	9840	9840	9840	0
220	20241016	161800	266083900	9840	9840	9840	9840	0
221	20241016	161700	266083900	9840	9840	9840	9840	0
222	20241016	161600	266083900	9840	9840	9840	9840	0
223	20241016	161500	266083900	9840	9840	9840	9840	0
224	20241016	161400	266083900	9840	9840	9840	9840	0
225	20241016	161300	266083900	9840	9840	9840	9840	0
226	20241016	161200	266083900	9840	9840	9840	9840	0
227	20241016	161100	266083900	9840	9840	9840	9840	0
228	20241016	161000	266083900	9840	9840	9840	9840	0
229	20241016	160900	266083900	9840	9840	9840	9840	0
230	20241016	160800	266083900	9840	9840	9840	9840	0
231	20241016	160700	266083900	9840	9840	9840	9840	0
232	20241016	160600	266083900	9840	9840	9840	9840	0
233	20241016	160500	266083900	9840	9840	9840	9840	0
234	20241016	160400	266083900	9840	9840	9840	9840	0
235	20241016	160300	266083900	9840	9840	9840	9840	0
236	20241016	160200	266083900	9840	9840	9840	9840	0
237	20241016	160100	266083900	9840	9840	9840	9840	0
238	20241016	160000	266083900	9840	9840	9840	9840	0
239	20241016	155900	266083900	9840	9840	9840	9840	0
240	20241016	155800	266083900	9840	9840	9840	9840	0
241	20241016	155700	266083900	9840	9840	9840	9840	0
242	20241016	155600	266083900	9840	9840	9840	9840	199
243	20241016	155500	266083900	9840	9840	9840	9840	0
244	20241016	155400	266083900	9840	9840	9840	9840	0
245	20241016	155300	266083900	9840	9840	9840	9840	0
246	20241016	155200	266083900	9840	9840	9840	9840	0
247	20241016	155100	266083900	9840	9840	9840	9840	0
248	20241016	155000	266083900	9840	9840	9840	9840	0
249	20241016	154900	266083900	9840	9840	9840	9840	0
250	20241016	154800	266083900	9840	9840	9840	9840	0
251	20241016	154700	266083900	9840	9840	9840	9840	0
252	20241016	154600	266083900	9840	9840	9840	9840	0
253	20241016	154500	266083900	9840	9840	9840	9840	0
254	20241016	154400	266083900	9840	9840	9840	9840	0
255	20241016	154300	266083900	9840	9840	9840	9840	0
256	20241016	154200	266083900	9840	9840	9840	9840	0
257	20241016	154100	266083900	9840	9840	9840	9840	0
258	20241016	154000	266083900	9840	9840	9840	9840	0
259	20241016	153900	266083900	9840	9840	9840	9840	0
260	20241016	153800	266083900	9840	9840	9840	9840	0
261	20241016	153700	266083900	9840	9840	9840	9840	0
262	20241016	153600	266083900	9840	9840	9840	9840	0
263	20241016	153500	266083900	9840	9840	9840	9840	0
264	20241016	153400	266083900	9840	9840	9840	9840	0
265	20241016	153300	266083900	9840	9840	9840	9840	0
266	20241016	153200	266083900	9840	9840	9840	9840	0
267	20241016	153100	266083900	9840	9840	9840	9840	0
268	20241016	153000	266083900	9840	9840	9840	9840	199
269	20241016	152900	264125740	9860	9860	9860	9860	0
270	20241016	152800	264125740	9860	9860	9860	9860	0
271	20241016	152700	264125740	9860	9860	9860	9860	0
272	20241016	152600	264125740	9860	9860	9860	9860	0
273	20241016	152500	264125740	9860	9860	9860	9860	0
274	20241016	152400	264125740	9860	9860	9860	9860	0
275	20241016	152300	264125740	9860	9860	9860	9860	0
276	20241016	152200	264125740	9860	9860	9860	9860	0
277	20241016	152100	264125740	9860	9860	9860	9860	0
278	20241016	152000	264125740	9860	9860	9860	9860	0
279	20241016	151900	264125740	9860	9860	9890	9860	427
280	20241016	151800	259915160	9860	9860	9860	9860	1
281	20241016	151700	259905300	9830	9820	9830	9820	127
282	20241016	151600	258658150	9830	9830	9830	9830	84
283	20241016	151500	257832430	9830	9830	9830	9830	4
284	20241016	151400	257793110	9850	9850	9850	9850	0
285	20241016	151300	257793110	9850	9820	9850	9820	2
286	20241016	151200	257773440	9850	9850	9850	9850	0
287	20241016	151100	257773440	9850	9850	9850	9850	0
288	20241016	151000	257773440	9850	9850	9850	9850	0
289	20241016	150900	257773440	9850	9850	9850	9850	0
290	20241016	150800	257773440	9850	9850	9850	9850	0
291	20241016	150700	257773440	9850	9850	9850	9850	0
292	20241016	150600	257773440	9850	9850	9850	9850	0
293	20241016	150500	257773440	9850	9850	9850	9850	1
294	20241016	150400	257763590	9810	9810	9810	9810	0
295	20241016	150300	257763590	9810	9810	9810	9810	0
296	20241016	150200	257763590	9810	9810	9810	9810	0
297	20241016	150100	257763590	9810	9820	9820	9810	50
298	20241016	150000	257272990	9820	9820	9820	9820	0
299	20241016	145900	257272990	9820	9820	9820	9820	1
300	20241016	145800	257263170	9820	9820	9820	9820	0
301	20241016	145700	257263170	9820	9820	9820	9820	0
302	20241016	145600	257263170	9820	9820	9820	9820	0
303	20241016	145500	257263170	9820	9820	9820	9820	0
304	20241016	145400	257263170	9820	9820	9820	9820	0
305	20241016	145300	257263170	9820	9820	9820	9820	50
306	20241016	145200	256772170	9810	9810	9810	9810	0
307	20241016	145100	256772170	9810	9810	9810	9810	0
308	20241016	145000	256772170	9810	9810	9810	9810	0
309	20241016	144900	256772170	9810	9810	9810	9810	0
310	20241016	144800	256772170	9810	9810	9810	9810	0
311	20241016	144700	256772170	9810	9810	9810	9810	96
312	20241016	144600	255830410	9820	9820	9820	9820	0
313	20241016	144500	255830410	9820	9820	9820	9820	4
314	20241016	144400	255791130	9820	9820	9820	9820	499
315	20241016	144300	250890950	9820	9820	9820	9820	0
316	20241016	144200	250890950	9820	9820	9820	9820	10
317	20241016	144100	250792750	9820	9820	9820	9820	0
318	20241016	144000	250792750	9820	9820	9820	9820	1
319	20241016	143900	250782930	9810	9770	9810	9770	3
320	20241016	143800	250753580	9770	9770	9770	9770	0
321	20241016	143700	250753580	9770	9770	9770	9770	0
322	20241016	143600	250753580	9770	9770	9770	9770	200
323	20241016	143500	248799580	9820	9790	9820	9780	196
324	20241016	143400	246882480	9830	9830	9830	9830	0
325	20241016	143300	246882480	9830	9830	9830	9830	0
326	20241016	143200	246882480	9830	9830	9830	9830	0
327	20241016	143100	246882480	9830	9830	9830	9830	0
328	20241016	143000	246882480	9830	9830	9830	9830	0
329	20241016	142900	246882480	9830	9830	9830	9830	0
330	20241016	142800	246882480	9830	9830	9830	9830	0
331	20241016	142700	246882480	9830	9830	9830	9830	0
332	20241016	142600	246882480	9830	9830	9830	9830	0
333	20241016	142500	246882480	9830	9830	9830	9830	31
334	20241016	142400	246577750	9830	9830	9830	9830	0
335	20241016	142300	246577750	9830	9830	9830	9830	1
336	20241016	142200	246567920	9850	9850	9850	9850	0
337	20241016	142100	246567920	9850	9850	9850	9850	0
338	20241016	142000	246567920	9850	9850	9850	9850	1
339	20241016	141900	246558070	9870	9870	9870	9870	0
340	20241016	141800	246558070	9870	9870	9870	9870	0
341	20241016	141700	246558070	9870	9870	9870	9870	0
342	20241016	141600	246558070	9870	9870	9870	9870	0
343	20241016	141500	246558070	9870	9870	9870	9870	0
344	20241016	141400	246558070	9870	9870	9870	9870	0
345	20241016	141300	246558070	9870	9870	9870	9870	0
346	20241016	141200	246558070	9870	9870	9870	9870	0
347	20241016	141100	246558070	9870	9870	9870	9870	0
348	20241016	141000	246558070	9870	9870	9870	9870	0
349	20241016	140900	246558070	9870	9870	9870	9870	0
350	20241016	140800	246558070	9870	9870	9870	9870	3
351	20241016	140700	246528460	9870	9870	9870	9870	1
352	20241016	140600	246518590	9870	9870	9870	9870	0
353	20241016	140500	246518590	9870	9870	9870	9870	5
354	20241016	140400	246469240	9890	9890	9890	9890	0
355	20241016	140300	246469240	9890	9890	9890	9890	0
356	20241016	140200	246469240	9890	9890	9890	9890	0
357	20241016	140100	246469240	9890	9890	9890	9890	0
358	20241016	140000	246469240	9890	9880	9890	9880	10
359	20241016	135900	246370410	9840	9840	9840	9840	0
360	20241016	135800	246370410	9840	9840	9840	9840	0
361	20241016	135700	246370410	9840	9880	9880	9840	3
362	20241016	135600	246340810	9840	9840	9840	9840	2
363	20241016	135500	246321130	9840	9840	9840	9840	0
364	20241016	135400	246321130	9840	9840	9840	9840	1
365	20241016	135300	246311290	9870	9840	9870	9780	23
366	20241016	135200	246085840	9890	9870	9890	9870	2
367	20241016	135100	246066080	9840	9840	9840	9840	1
368	20241016	135000	246056240	9890	9890	9890	9890	0
369	20241016	134900	246056240	9890	9880	9890	9880	3
370	20241016	134800	246026590	9840	9840	9840	9840	4
371	20241016	134700	245987230	9890	9840	9890	9840	42
372	20241016	134600	245573900	9840	9840	9840	9840	1
373	20241016	134500	245564060	9840	9840	9840	9840	0
374	20241016	134400	245564060	9840	9840	9840	9840	0
375	20241016	134300	245564060	9840	9840	9840	9840	0
376	20241016	134200	245564060	9840	9810	9840	9810	65
377	20241016	134100	244924560	9820	9820	9820	9820	36
378	20241016	134000	244571040	9780	9780	9780	9780	0
379	20241016	133900	244571040	9780	9780	9780	9780	0
380	20241016	133800	244571040	9780	9780	9780	9780	11
381	20241016	133700	244463460	9840	9840	9840	9840	0
382	20241016	133600	244463460	9840	9840	9840	9840	0
383	20241016	133500	244463460	9840	9840	9840	9840	0
384	20241016	133400	244463460	9840	9840	9840	9840	0
385	20241016	133300	244463460	9840	9840	9840	9840	0
386	20241016	133200	244463460	9840	9840	9840	9840	1
387	20241016	133100	244453620	9830	9830	9830	9830	1
388	20241016	133000	244443790	9770	9770	9770	9770	0
389	20241016	132900	244443790	9770	9770	9770	9770	0
390	20241016	132800	244443790	9770	9770	9770	9770	0
391	20241016	132700	244443790	9770	9770	9770	9770	0
392	20241016	132600	244443790	9770	9780	9780	9770	50
393	20241016	132500	243955090	9840	9840	9840	9840	0
394	20241016	132400	243955090	9840	9840	9840	9840	1
395	20241016	132300	243945250	9780	9800	9800	9780	200
396	20241016	132200	241988840	9840	9840	9840	9840	0
397	20241016	132100	241988840	9840	9840	9840	9840	300
398	20241016	132000	239036840	9870	9870	9870	9870	0
399	20241016	131900	239036840	9870	9870	9870	9870	0
400	20241016	131800	239036840	9870	9870	9870	9870	0
401	20241016	131700	239036840	9870	9870	9870	9870	0
402	20241016	131600	239036840	9870	9870	9870	9870	0
403	20241016	131500	239036840	9870	9870	9870	9870	2
404	20241016	131400	239017100	9910	9910	9910	9910	0
405	20241016	131300	239017100	9910	9910	9910	9910	0
406	20241016	131200	239017100	9910	9910	9910	9910	0
407	20241016	131100	239017100	9910	9910	9910	9910	0
408	20241016	131000	239017100	9910	9910	9910	9910	0
409	20241016	130900	239017100	9910	9910	9910	9910	0
410	20241016	130800	239017100	9910	9910	9910	9910	0
411	20241016	130700	239017100	9910	9910	9910	9910	0
412	20241016	130600	239017100	9910	9910	9910	9910	0
413	20241016	130500	239017100	9910	9910	9910	9910	0
414	20241016	130400	239017100	9910	9910	9910	9910	0
415	20241016	130300	239017100	9910	9910	9910	9910	0
416	20241016	130200	239017100	9910	9910	9910	9910	0
417	20241016	130100	239017100	9910	9910	9910	9910	0
418	20241016	130000	239017100	9910	9910	9910	9910	0
419	20241016	125900	239017100	9910	9910	9910	9910	0
420	20241016	125800	239017100	9910	9910	9910	9910	0
421	20241016	125700	239017100	9910	9910	9910	9910	0
422	20241016	125600	239017100	9910	9910	9910	9910	0
423	20241016	125500	239017100	9910	9910	9910	9910	0
424	20241016	125400	239017100	9910	9910	9910	9910	0
425	20241016	125300	239017100	9910	9910	9910	9910	0
426	20241016	125200	239017100	9910	9910	9910	9910	0
427	20241016	125100	239017100	9910	9910	9910	9910	0
428	20241016	125000	239017100	9910	9900	9910	9900	926
429	20241016	124900	229849690	9910	9910	9910	9910	0
430	20241016	124800	229849690	9910	9910	9910	9910	0
431	20241016	124700	229849690	9910	9910	9910	9910	0
432	20241016	124600	229849690	9910	9840	9910	9840	70
433	20241016	124500	229156800	9840	9840	9840	9840	0
434	20241016	124400	229156800	9840	9840	9840	9840	0
435	20241016	124300	229156800	9840	9790	9840	9790	13
436	20241016	124200	229029380	9840	9790	9840	9790	4
437	20241016	124100	228990170	9840	9840	9840	9840	0
438	20241016	124000	228990170	9840	9840	9840	9840	0
439	20241016	123900	228990170	9840	9840	9840	9840	0
440	20241016	123800	228990170	9840	9840	9840	9840	0
441	20241016	123700	228990170	9840	9840	9840	9840	0
442	20241016	123600	228990170	9840	9840	9840	9840	0
443	20241016	123500	228990170	9840	9840	9840	9840	0
444	20241016	123400	228990170	9840	9840	9840	9840	0
445	20241016	123300	228990170	9840	9840	9840	9840	0
446	20241016	123200	228990170	9840	9840	9840	9840	0
447	20241016	123100	228990170	9840	9840	9840	9840	0
448	20241016	123000	228990170	9840	9830	9840	9830	200
449	20241016	122900	227023180	9820	9820	9820	9820	0
450	20241016	122800	227023180	9820	9820	9820	9820	0
451	20241016	122700	227023180	9820	9820	9820	9820	0
452	20241016	122600	227023180	9820	9820	9820	9820	0
453	20241016	122500	227023180	9820	9820	9820	9820	0
454	20241016	122400	227023180	9820	9820	9820	9820	0
455	20241016	122300	227023180	9820	9820	9820	9820	0
456	20241016	122200	227023180	9820	9820	9820	9820	0
457	20241016	122100	227023180	9820	9820	9820	9820	10
458	20241016	122000	226924980	9820	9820	9820	9820	87
459	20241016	121900	226070640	9820	9820	9820	9820	0
460	20241016	121800	226070640	9820	9820	9820	9820	0
461	20241016	121700	226070640	9820	9820	9820	9820	13
462	20241016	121600	225942980	9820	9820	9820	9820	0
463	20241016	121500	225942980	9820	9820	9820	9820	0
464	20241016	121400	225942980	9820	9820	9820	9820	0
465	20241016	121300	225942980	9820	9820	9820	9820	0
466	20241016	121200	225942980	9820	9820	9820	9820	0
467	20241016	121100	225942980	9820	9820	9820	9820	0
468	20241016	121000	225942980	9820	9820	9820	9820	1
469	20241016	120900	225933160	9820	9820	9820	9820	0
470	20241016	120800	225933160	9820	9820	9820	9820	9
471	20241016	120700	225844780	9820	9820	9820	9820	0
472	20241016	120600	225844780	9820	9810	9820	9810	5
473	20241016	120500	225795720	9810	9810	9810	9810	5
474	20241016	120400	225746670	9750	9750	9750	9750	0
475	20241016	120300	225746670	9750	9750	9750	9750	0
476	20241016	120200	225746670	9750	9750	9750	9750	0
477	20241016	120100	225746670	9750	9750	9750	9750	0
478	20241016	120000	225746670	9750	9750	9750	9750	0
479	20241016	115900	225746670	9750	9750	9750	9750	0
480	20241016	115800	225746670	9750	9750	9750	9750	18
481	20241016	115700	225571170	9830	9830	9830	9830	0
482	20241016	115600	225571170	9830	9830	9830	9830	0
483	20241016	115500	225571170	9830	9830	9830	9830	0
484	20241016	115400	225571170	9830	9830	9830	9830	0
485	20241016	115300	225571170	9830	9830	9830	9830	0
486	20241016	115200	225571170	9830	9830	9830	9830	0
487	20241016	115100	225571170	9830	9830	9830	9830	0
488	20241016	115000	225571170	9830	9830	9830	9830	0
489	20241016	114900	225571170	9830	9830	9830	9830	0
490	20241016	114800	225571170	9830	9830	9830	9830	0
491	20241016	114700	225571170	9830	9830	9830	9830	0
492	20241016	114600	225571170	9830	9830	9830	9830	0
493	20241016	114500	225571170	9830	9830	9830	9830	0
494	20241016	114400	225571170	9830	9830	9830	9830	0
495	20241016	114300	225571170	9830	9830	9830	9830	0
496	20241016	114200	225571170	9830	9830	9830	9830	0
497	20241016	114100	225571170	9830	9830	9830	9830	0
498	20241016	114000	225571170	9830	9830	9830	9830	0
499	20241016	113900	225571170	9830	9830	9830	9830	0
500	20241016	113800	225571170	9830	9830	9830	9830	0
501	20241016	113700	225571170	9830	9830	9830	9830	0
502	20241016	113600	225571170	9830	9830	9830	9830	0
503	20241016	113500	225571170	9830	9830	9830	9830	0
504	20241016	113400	225571170	9830	9830	9830	9830	0
505	20241016	113300	225571170	9830	9830	9830	9830	0
506	20241016	113200	225571170	9830	9830	9830	9830	0
507	20241016	113100	225571170	9830	9830	9830	9830	0
508	20241016	113000	225571170	9830	9830	9830	9830	0
509	20241016	112900	225571170	9830	9830	9830	9830	0
510	20241016	112800	225571170	9830	9830	9830	9830	0
511	20241016	112700	225571170	9830	9830	9830	9830	0
512	20241016	112600	225571170	9830	9830	9830	9830	0
513	20241016	112500	225571170	9830	9830	9830	9830	3
514	20241016	112400	225541680	9870	9870	9870	9870	0
515	20241016	112300	225541680	9870	9870	9870	9870	0
516	20241016	112200	225541680	9870	9870	9870	9870	0
517	20241016	112100	225541680	9870	9870	9870	9870	0
518	20241016	112000	225541680	9870	9870	9870	9870	0
519	20241016	111900	225541680	9870	9870	9870	9870	0
520	20241016	111800	225541680	9870	9870	9870	9870	0
521	20241016	111700	225541680	9870	9800	9870	9800	500
522	20241016	111600	220610530	9800	9800	9800	9800	0
523	20241016	111500	220610530	9800	9800	9800	9800	0
524	20241016	111400	220610530	9800	9800	9800	9800	2
525	20241016	111300	220590930	9820	9820	9820	9820	0
526	20241016	111200	220590930	9820	9820	9820	9820	0
527	20241016	111100	220590930	9820	9820	9820	9820	0
528	20241016	111000	220590930	9820	9820	9820	9820	0
529	20241016	110900	220590930	9820	9820	9820	9820	0
530	20241016	110800	220590930	9820	9810	9820	9810	33
531	20241016	110700	220267000	9810	9810	9810	9810	553
532	20241016	110600	214842070	9840	9840	9840	9840	0
533	20241016	110500	214842070	9840	9840	9840	9840	0
534	20241016	110400	214842070	9840	9840	9840	9840	0
535	20241016	110300	214842070	9840	9840	9840	9840	0
536	20241016	110200	214842070	9840	9840	9840	9840	0
537	20241016	110100	214842070	9840	9840	9840	9840	0
538	20241016	110000	214842070	9840	9840	9840	9840	0
539	20241016	105900	214842070	9840	9840	9840	9840	0
540	20241016	105800	214842070	9840	9840	9840	9840	0
541	20241016	105700	214842070	9840	9840	9840	9840	1
542	20241016	105600	214832230	9860	9860	9860	9860	0
543	20241016	105500	214832230	9860	9860	9860	9860	0
544	20241016	105400	214832230	9860	9860	9860	9860	0
545	20241016	105300	214832230	9860	9770	9870	9770	81
546	20241016	105200	214037000	9730	9730	9730	9730	0
547	20241016	105100	214037000	9730	9730	9730	9730	0
548	20241016	105000	214037000	9730	9730	9730	9730	0
549	20241016	104900	214037000	9730	9730	9730	9730	0
550	20241016	104800	214037000	9730	9730	9730	9730	0
551	20241016	104700	214037000	9730	9730	9730	9730	0
552	20241016	104600	214037000	9730	9730	9730	9730	0
553	20241016	104500	214037000	9730	9730	9730	9730	0
554	20241016	104400	214037000	9730	9730	9730	9730	0
555	20241016	104300	214037000	9730	9730	9730	9730	0
556	20241016	104200	214037000	9730	9730	9730	9730	0
557	20241016	104100	214037000	9730	9730	9730	9730	0
558	20241016	104000	214037000	9730	9730	9730	9730	0
559	20241016	103900	214037000	9730	9730	9730	9730	76
560	20241016	103800	213297520	9730	9730	9730	9730	0
561	20241016	103700	213297520	9730	9730	9730	9730	100
562	20241016	103600	212324520	9770	9770	9770	9770	0
563	20241016	103500	212324520	9770	9770	9770	9770	0
564	20241016	103400	212324520	9770	9770	9770	9770	0
565	20241016	103300	212324520	9770	9770	9770	9770	150
566	20241016	103200	210859020	9760	9760	9760	9760	500
567	20241016	103100	205979020	9710	9710	9710	9710	1335
568	20241016	103000	193016170	9710	9710	9710	9710	35
569	20241016	102900	192676320	9710	9710	9710	9710	5
570	20241016	102800	192627770	9740	9740	9740	9740	0
571	20241016	102700	192627770	9740	9740	9740	9740	0
572	20241016	102600	192627770	9740	9740	9740	9740	0
573	20241016	102500	192627770	9740	9740	9740	9740	0
574	20241016	102400	192627770	9740	9740	9740	9740	0
575	20241016	102300	192627770	9740	9740	9740	9740	0
576	20241016	102200	192627770	9740	9740	9740	9740	30
577	20241016	102100	192335570	9740	9740	9740	9740	0
578	20241016	102000	192335570	9740	9740	9740	9740	0
579	20241016	101900	192335570	9740	9740	9740	9740	0
580	20241016	101800	192335570	9740	9740	9740	9740	0
581	20241016	101700	192335570	9740	9710	9740	9700	583
582	20241016	101600	186679370	9750	9750	9750	9750	1
583	20241016	101500	186669620	9740	9740	9740	9740	0
584	20241016	101400	186669620	9740	9740	9740	9740	0
585	20241016	101300	186669620	9740	9740	9740	9740	0
586	20241016	101200	186669620	9740	9740	9740	9740	48
587	20241016	101100	186202100	9740	9710	9740	9710	11
588	20241016	101000	186095030	9710	9710	9710	9710	1
589	20241016	100900	186085320	9740	9740	9740	9740	0
590	20241016	100800	186085320	9740	9740	9740	9740	0
591	20241016	100700	186085320	9740	9740	9740	9740	0
592	20241016	100600	186085320	9740	9740	9740	9740	0
593	20241016	100500	186085320	9740	9740	9740	9740	0
594	20241016	100400	186085320	9740	9740	9740	9740	2
595	20241016	100300	186065840	9740	9740	9740	9740	0
596	20241016	100200	186065840	9740	9740	9740	9740	0
597	20241016	100100	186065840	9740	9740	9740	9740	0
598	20241016	100000	186065840	9740	9740	9740	9740	0
599	20241016	095900	186065840	9740	9740	9740	9740	0
600	20241016	095800	186065840	9740	9740	9740	9740	10
601	20241016	095700	185968440	9700	9700	9700	9700	0
602	20241016	095600	185968440	9700	9700	9700	9700	0
603	20241016	095500	185968440	9700	9700	9700	9700	0
604	20241016	095400	185968440	9700	9700	9700	9700	0
605	20241016	095300	185968440	9700	9700	9700	9700	0
606	20241016	095200	185968440	9700	9700	9700	9700	30
607	20241016	095100	185677440	9700	9700	9700	9700	0
608	20241016	095000	185677440	9700	9700	9700	9700	0
609	20241016	094900	185677440	9700	9700	9700	9700	100
610	20241016	094800	184707440	9700	9740	9750	9700	400
611	20241016	094700	180820020	9730	9730	9730	9730	0
612	20241016	094600	180820020	9730	9750	9750	9730	89
613	20241016	094500	179953670	9730	9740	9740	9730	80
614	20241016	094400	179175220	9740	9750	9750	9740	24
615	20241016	094300	178941240	9750	9750	9750	9750	3
616	20241016	094200	178911990	9740	9730	9740	9730	330
617	20241016	094100	175698260	9730	9730	9730	9700	28
618	20241016	094000	175426570	9700	9700	9700	9700	11
619	20241016	093900	175319870	9700	9700	9700	9700	0
620	20241016	093800	175319870	9700	9730	9730	9700	302
621	20241016	093700	172387470	9730	9730	9730	9730	0
622	20241016	093600	172387470	9730	9730	9730	9730	0
623	20241016	093500	172387470	9730	9730	9730	9730	0
624	20241016	093400	172387470	9730	9730	9730	9730	0
625	20241016	093300	172387470	9730	9730	9730	9730	0
626	20241016	093200	172387470	9730	9730	9730	9730	0
627	20241016	093100	172387470	9730	9730	9730	9730	0
628	20241016	093000	172387470	9730	9730	9730	9730	0
629	20241016	092900	172387470	9730	9730	9730	9690	1258
630	20241016	092800	160172240	9740	9740	9740	9740	0
631	20241016	092700	160172240	9740	9740	9740	9740	0
632	20241016	092600	160172240	9740	9740	9740	9740	0
633	20241016	092500	160172240	9740	9740	9740	9740	2
634	20241016	092400	160152760	9730	9710	9740	9710	334
635	20241016	092300	156902820	9710	9710	9710	9710	10
636	20241016	092200	156805720	9710	9720	9720	9700	249
637	20241016	092100	154390190	9710	9740	9740	9710	15
638	20241016	092000	154244240	9740	9740	9740	9740	0
639	20241016	091900	154244240	9740	9740	9740	9740	70
640	20241016	091800	153562440	9700	9700	9700	9700	500
641	20241016	091700	148712440	9740	9740	9740	9740	0
642	20241016	091600	148712440	9740	9740	9740	9740	2
643	20241016	091500	148692960	9740	9740	9740	9740	0
644	20241016	091400	148692960	9740	9740	9740	9740	1
645	20241016	091300	148683220	9740	9750	9750	9700	290
646	20241016	091200	145867600	9750	9700	9750	9700	696
647	20241016	091100	139115900	9700	9720	9720	9700	376
648	20241016	091000	135466680	9720	9720	9720	9720	163
649	20241016	090900	133882320	9720	9720	9720	9720	0
650	20241016	090800	133882320	9720	9750	9750	9720	179
651	20241016	090700	132140940	9720	9720	9720	9720	24
652	20241016	090600	131907660	9750	9730	9750	9700	459
653	20241016	090500	127447750	9770	9770	9770	9740	118
654	20241016	090400	126297950	9770	9780	9790	9770	170
655	20241016	090300	124635320	9780	9780	9780	9780	6
656	20241016	090200	124576640	9780	9900	9900	9720	19
657	20241016	090100	124389450	9940	9720	9940	9650	1953
658	20241016	090000	105351320	9720	9630	9770	9630	10930