KissMeData/100660/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201100	258095455	3965	3965	3965	3965	1183
3	20241015	201000	258095455	3965	3965	3965	3965	0
4	20241015	200900	258095455	3965	3965	3965	3965	0
5	20241015	200800	258095455	3965	3965	3965	3965	0
6	20241015	200700	258095455	3965	3965	3965	3965	0
7	20241015	200600	258095455	3965	3965	3965	3965	0
8	20241015	200500	258095455	3965	3965	3965	3965	0
9	20241015	200400	258095455	3965	3965	3965	3965	0
10	20241015	200300	258095455	3965	3965	3965	3965	0
11	20241015	200200	258095455	3965	3965	3965	3965	0
12	20241015	200100	258095455	3965	3965	3965	3965	0
13	20241015	200000	258095455	3965	3965	3965	3965	0
14	20241015	195900	258095455	3965	3965	3965	3965	0
15	20241015	195800	258095455	3965	3965	3965	3965	0
16	20241015	195700	258095455	3965	3965	3965	3965	0
17	20241015	195600	258095455	3965	3965	3965	3965	0
18	20241015	195500	258095455	3965	3965	3965	3965	0
19	20241015	195400	258095455	3965	3965	3965	3965	0
20	20241015	195300	258095455	3965	3965	3965	3965	0
21	20241015	195200	258095455	3965	3965	3965	3965	0
22	20241015	195100	258095455	3965	3965	3965	3965	0
23	20241015	195000	258095455	3965	3965	3965	3965	0
24	20241015	194900	258095455	3965	3965	3965	3965	0
25	20241015	194800	258095455	3965	3965	3965	3965	0
26	20241015	194700	258095455	3965	3965	3965	3965	0
27	20241015	194600	258095455	3965	3965	3965	3965	0
28	20241015	194500	258095455	3965	3965	3965	3965	0
29	20241015	194400	258095455	3965	3965	3965	3965	0
30	20241015	194300	258095455	3965	3965	3965	3965	0
31	20241015	194200	258095455	3965	3965	3965	3965	0
32	20241015	194100	258095455	3965	3965	3965	3965	1183
33	20241015	194000	258095455	3965	3965	3965	3965	0
34	20241015	193900	258095455	3965	3965	3965	3965	0
35	20241015	193800	258095455	3965	3965	3965	3965	0
36	20241015	193700	258095455	3965	3965	3965	3965	0
37	20241015	193600	258095455	3965	3965	3965	3965	0
38	20241015	193500	258095455	3965	3965	3965	3965	0
39	20241015	193400	258095455	3965	3965	3965	3965	0
40	20241015	193300	258095455	3965	3965	3965	3965	0
41	20241015	193200	258095455	3965	3965	3965	3965	0
42	20241015	193100	258095455	3965	3965	3965	3965	0
43	20241015	193000	258095455	3965	3965	3965	3965	0
44	20241015	192900	258095455	3965	3965	3965	3965	0
45	20241015	192800	258095455	3965	3965	3965	3965	0
46	20241015	192700	258095455	3965	3965	3965	3965	0
47	20241015	192600	258095455	3965	3965	3965	3965	0
48	20241015	192500	258095455	3965	3965	3965	3965	0
49	20241015	192400	258095455	3965	3965	3965	3965	0
50	20241015	192300	258095455	3965	3965	3965	3965	0
51	20241015	192200	258095455	3965	3965	3965	3965	0
52	20241015	192100	258095455	3965	3965	3965	3965	0
53	20241015	192000	258095455	3965	3965	3965	3965	0
54	20241015	191900	258095455	3965	3965	3965	3965	0
55	20241015	191800	258095455	3965	3965	3965	3965	0
56	20241015	191700	258095455	3965	3965	3965	3965	0
57	20241015	191600	258095455	3965	3965	3965	3965	0
58	20241015	191500	258095455	3965	3965	3965	3965	0
59	20241015	191400	258095455	3965	3965	3965	3965	0
60	20241015	191300	258095455	3965	3965	3965	3965	0
61	20241015	191200	258095455	3965	3965	3965	3965	0
62	20241015	191100	258095455	3965	3965	3965	3965	1183
63	20241015	191000	258095455	3965	3965	3965	3965	0
64	20241015	190900	258095455	3965	3965	3965	3965	0
65	20241015	190800	258095455	3965	3965	3965	3965	0
66	20241015	190700	258095455	3965	3965	3965	3965	0
67	20241015	190600	258095455	3965	3965	3965	3965	0
68	20241015	190500	258095455	3965	3965	3965	3965	0
69	20241015	190400	258095455	3965	3965	3965	3965	0
70	20241015	190300	258095455	3965	3965	3965	3965	0
71	20241015	190200	258095455	3965	3965	3965	3965	0
72	20241015	190100	258095455	3965	3965	3965	3965	0
73	20241015	190000	258095455	3965	3965	3965	3965	0
74	20241015	185900	258095455	3965	3965	3965	3965	0
75	20241015	185800	258095455	3965	3965	3965	3965	0
76	20241015	185700	258095455	3965	3965	3965	3965	0
77	20241015	185600	258095455	3965	3965	3965	3965	0
78	20241015	185500	258095455	3965	3965	3965	3965	0
79	20241015	185400	258095455	3965	3965	3965	3965	0
80	20241015	185300	258095455	3965	3965	3965	3965	0
81	20241015	185200	258095455	3965	3965	3965	3965	0
82	20241015	185100	258095455	3965	3965	3965	3965	0
83	20241015	185000	258095455	3965	3965	3965	3965	0
84	20241015	184900	258095455	3965	3965	3965	3965	0
85	20241015	184800	258095455	3965	3965	3965	3965	0
86	20241015	184700	258095455	3965	3965	3965	3965	0
87	20241015	184600	258095455	3965	3965	3965	3965	0
88	20241015	184500	258095455	3965	3965	3965	3965	0
89	20241015	184400	258095455	3965	3965	3965	3965	0
90	20241015	184300	258095455	3965	3965	3965	3965	0
91	20241015	184200	258095455	3965	3965	3965	3965	0
92	20241015	184100	258095455	3965	3965	3965	3965	1183
93	20241015	184000	258095455	3965	3965	3965	3965	0
94	20241015	183900	258095455	3965	3965	3965	3965	0
95	20241015	183800	258095455	3965	3965	3965	3965	0
96	20241015	183700	258095455	3965	3965	3965	3965	0
97	20241015	183600	258095455	3965	3965	3965	3965	0
98	20241015	183500	258095455	3965	3965	3965	3965	0
99	20241015	183400	258095455	3965	3965	3965	3965	0
100	20241015	183300	258095455	3965	3965	3965	3965	0
101	20241015	183200	258095455	3965	3965	3965	3965	0
102	20241015	183100	258095455	3965	3965	3965	3965	0
103	20241015	183000	258095455	3965	3965	3965	3965	0
104	20241015	182900	258095455	3965	3965	3965	3965	0
105	20241015	182800	258095455	3965	3965	3965	3965	0
106	20241015	182700	258095455	3965	3965	3965	3965	0
107	20241015	182600	258095455	3965	3965	3965	3965	0
108	20241015	182500	258095455	3965	3965	3965	3965	0
109	20241015	182400	258095455	3965	3965	3965	3965	0
110	20241015	182300	258095455	3965	3965	3965	3965	0
111	20241015	182200	258095455	3965	3965	3965	3965	0
112	20241015	182100	258095455	3965	3965	3965	3965	0
113	20241015	182000	258095455	3965	3965	3965	3965	0
114	20241015	181900	258095455	3965	3965	3965	3965	0
115	20241015	181800	258095455	3965	3965	3965	3965	0
116	20241015	181700	258095455	3965	3965	3965	3965	0
117	20241015	181600	258095455	3965	3965	3965	3965	0
118	20241015	181500	258095455	3965	3965	3965	3965	0
119	20241015	181400	258095455	3965	3965	3965	3965	0
120	20241015	181300	258095455	3965	3965	3965	3965	0
121	20241015	181200	258095455	3965	3965	3965	3965	0
122	20241015	181100	258095455	3965	3965	3965	3965	1183
123	20241015	181000	258095455	3965	3965	3965	3965	0
124	20241015	180900	258095455	3965	3965	3965	3965	0
125	20241015	180800	258095455	3965	3965	3965	3965	0
126	20241015	180700	258095455	3965	3965	3965	3965	0
127	20241015	180600	258095455	3965	3965	3965	3965	0
128	20241015	180500	258095455	3965	3965	3965	3965	0
129	20241015	180400	258095455	3965	3965	3965	3965	0
130	20241015	180300	258095455	3965	3965	3965	3965	0
131	20241015	180200	258095455	3965	3965	3965	3965	0
132	20241015	180100	258095455	3965	3965	3965	3965	0
133	20241015	180000	258095455	3965	3965	3965	3965	0
134	20241015	175900	258095455	3965	3965	3965	3965	0
135	20241015	175800	258095455	3965	3965	3965	3965	0
136	20241015	175700	258095455	3965	3965	3965	3965	0
137	20241015	175600	258095455	3965	3965	3965	3965	0
138	20241015	175500	258095455	3965	3965	3965	3965	0
139	20241015	175400	258095455	3965	3965	3965	3965	0
140	20241015	175300	258095455	3965	3965	3965	3965	0
141	20241015	175200	258095455	3965	3965	3965	3965	0
142	20241015	175100	258095455	3965	3965	3965	3965	0
143	20241015	175000	258095455	3965	3965	3965	3965	0
144	20241015	174900	258095455	3965	3965	3965	3965	0
145	20241015	174800	258095455	3965	3965	3965	3965	0
146	20241015	174700	258095455	3965	3965	3965	3965	0
147	20241015	174600	258095455	3965	3965	3965	3965	0
148	20241015	174500	258095455	3965	3965	3965	3965	0
149	20241015	174400	258095455	3965	3965	3965	3965	0
150	20241015	174300	258095455	3965	3965	3965	3965	0
151	20241015	174200	258095455	3965	3965	3965	3965	0
152	20241015	174100	258095455	3965	3965	3965	3965	1183
153	20241015	174000	258095455	3965	3965	3965	3965	0
154	20241015	173900	258095455	3965	3965	3965	3965	0
155	20241015	173800	258095455	3965	3965	3965	3965	0
156	20241015	173700	258095455	3965	3965	3965	3965	0
157	20241015	173600	258095455	3965	3965	3965	3965	0
158	20241015	173500	258095455	3965	3965	3965	3965	0
159	20241015	173400	258095455	3965	3965	3965	3965	0
160	20241015	173300	258095455	3965	3965	3965	3965	0
161	20241015	173200	258095455	3965	3965	3965	3965	0
162	20241015	173100	258095455	3965	3965	3965	3965	0
163	20241015	173000	258095455	3965	3965	3965	3965	0
164	20241015	172900	258095455	3965	3965	3965	3965	0
165	20241015	172800	258095455	3965	3965	3965	3965	0
166	20241015	172700	258095455	3965	3965	3965	3965	0
167	20241015	172600	258095455	3965	3965	3965	3965	0
168	20241015	172500	258095455	3965	3965	3965	3965	0
169	20241015	172400	258095455	3965	3965	3965	3965	0
170	20241015	172300	258095455	3965	3965	3965	3965	0
171	20241015	172200	258095455	3965	3965	3965	3965	0
172	20241015	172100	258095455	3965	3965	3965	3965	0
173	20241015	172000	258095455	3965	3965	3965	3965	0
174	20241015	171900	258095455	3965	3965	3965	3965	0
175	20241015	171800	258095455	3965	3965	3965	3965	0
176	20241015	171700	258095455	3965	3965	3965	3965	0
177	20241015	171600	258095455	3965	3965	3965	3965	0
178	20241015	171500	258095455	3965	3965	3965	3965	0
179	20241015	171400	258095455	3965	3965	3965	3965	0
180	20241015	171300	258095455	3965	3965	3965	3965	0
181	20241015	171200	258095455	3965	3965	3965	3965	0
182	20241015	171100	258095455	3965	3965	3965	3965	1183
183	20241015	171000	258095455	3965	3965	3965	3965	0
184	20241015	170900	258095455	3965	3965	3965	3965	0
185	20241015	170800	258095455	3965	3965	3965	3965	0
186	20241015	170700	258095455	3965	3965	3965	3965	0
187	20241015	170600	258095455	3965	3965	3965	3965	0
188	20241015	170500	258095455	3965	3965	3965	3965	0
189	20241015	170400	258095455	3965	3965	3965	3965	0
190	20241015	170300	258095455	3965	3965	3965	3965	0
191	20241015	170200	258095455	3965	3965	3965	3965	0
192	20241015	170100	258095455	3965	3965	3965	3965	0
193	20241015	170000	258095455	3965	3965	3965	3965	0
194	20241015	165900	258095455	3965	3965	3965	3965	0
195	20241015	165800	258095455	3965	3965	3965	3965	0
196	20241015	165700	258095455	3965	3965	3965	3965	0
197	20241015	165600	258095455	3965	3965	3965	3965	0
198	20241015	165500	258095455	3965	3965	3965	3965	0
199	20241015	165400	258095455	3965	3965	3965	3965	0
200	20241015	165300	258095455	3965	3965	3965	3965	0
201	20241015	165200	258095455	3965	3965	3965	3965	0
202	20241015	165100	258095455	3965	3965	3965	3965	0
203	20241015	165000	258095455	3965	3965	3965	3965	0
204	20241015	164900	258095455	3965	3965	3965	3965	0
205	20241015	164800	258095455	3965	3965	3965	3965	0
206	20241015	164700	258095455	3965	3965	3965	3965	0
207	20241015	164600	258095455	3965	3965	3965	3965	0
208	20241015	164500	258095455	3965	3965	3965	3965	0
209	20241015	164400	258095455	3965	3965	3965	3965	0
210	20241015	164300	258095455	3965	3965	3965	3965	0
211	20241015	164200	258095455	3965	3965	3965	3965	0
212	20241015	164100	258095455	3965	3965	3965	3965	1183
213	20241015	164000	258095455	3965	3965	3965	3965	0
214	20241015	163900	258095455	3965	3965	3965	3965	0
215	20241015	163800	258095455	3965	3965	3965	3965	0
216	20241015	163700	258095455	3965	3965	3965	3965	0
217	20241015	163600	258095455	3965	3965	3965	3965	0
218	20241015	163500	258095455	3965	3965	3965	3965	0
219	20241015	163400	258095455	3965	3965	3965	3965	0
220	20241015	163300	258095455	3965	3965	3965	3965	0
221	20241015	163200	258095455	3965	3965	3965	3965	0
222	20241015	163100	258095455	3965	3965	3965	3965	0
223	20241015	163000	258095455	3965	3965	3965	3965	0
224	20241015	162900	258095455	3965	3965	3965	3965	0
225	20241015	162800	258095455	3965	3965	3965	3965	0
226	20241015	162700	258095455	3965	3965	3965	3965	0
227	20241015	162600	258095455	3965	3965	3965	3965	0
228	20241015	162500	258095455	3965	3965	3965	3965	0
229	20241015	162400	258095455	3965	3965	3965	3965	0
230	20241015	162300	258095455	3965	3965	3965	3965	0
231	20241015	162200	258095455	3965	3965	3965	3965	0
232	20241015	162100	258095455	3965	3965	3965	3965	0
233	20241015	162000	258095455	3965	3965	3965	3965	0
234	20241015	161900	258095455	3965	3965	3965	3965	0
235	20241015	161800	258095455	3965	3965	3965	3965	0
236	20241015	161700	258095455	3965	3965	3965	3965	0
237	20241015	161600	258095455	3965	3965	3965	3965	0
238	20241015	161500	258095455	3965	3965	3965	3965	0
239	20241015	161400	258095455	3965	3965	3965	3965	0
240	20241015	161300	258095455	3965	3965	3965	3965	0
241	20241015	161200	258095455	3965	3965	3965	3965	0
242	20241015	161100	258095455	3965	3965	3965	3965	1183
243	20241015	161000	258095455	3965	3965	3965	3965	0
244	20241015	160900	258095455	3965	3965	3965	3965	0
245	20241015	160800	258095455	3965	3965	3965	3965	0
246	20241015	160700	258095455	3965	3965	3965	3965	0
247	20241015	160600	258095455	3965	3965	3965	3965	0
248	20241015	160500	258095455	3965	3965	3965	3965	0
249	20241015	160400	258095455	3965	3965	3965	3965	0
250	20241015	160300	258095455	3965	3965	3965	3965	0
251	20241015	160200	258095455	3965	3965	3965	3965	0
252	20241015	160100	258095455	3965	3965	3965	3965	0
253	20241015	160000	258095455	3965	3965	3965	3965	0
254	20241015	155900	258095455	3965	3965	3965	3965	0
255	20241015	155800	258095455	3965	3965	3965	3965	0
256	20241015	155700	258095455	3965	3965	3965	3965	0
257	20241015	155600	258095455	3965	3965	3965	3965	0
258	20241015	155500	258095455	3965	3965	3965	3965	0
259	20241015	155400	258095455	3965	3965	3965	3965	0
260	20241015	155300	258095455	3965	3965	3965	3965	0
261	20241015	155200	258095455	3965	3965	3965	3965	0
262	20241015	155100	258095455	3965	3965	3965	3965	0
263	20241015	155000	258095455	3965	3965	3965	3965	0
264	20241015	154900	258095455	3965	3965	3965	3965	0
265	20241015	154800	258095455	3965	3965	3965	3965	0
266	20241015	154700	258095455	3965	3965	3965	3965	0
267	20241015	154600	258095455	3965	3965	3965	3965	0
268	20241015	154500	258095455	3965	3965	3965	3965	0
269	20241015	154400	258095455	3965	3965	3965	3965	0
270	20241015	154300	258095455	3965	3965	3965	3965	0
271	20241015	154200	258095455	3965	3965	3965	3965	0
272	20241015	154100	258095455	3965	3965	3965	3965	1183
273	20241015	154000	258095455	3965	3965	3965	3965	0
274	20241015	153900	258095455	3965	3965	3965	3965	0
275	20241015	153800	258095455	3965	3965	3965	3965	0
276	20241015	153700	258095455	3965	3965	3965	3965	0
277	20241015	153600	258095455	3965	3965	3965	3965	0
278	20241015	153500	258095455	3965	3965	3965	3965	0
279	20241015	153400	258095455	3965	3965	3965	3965	0
280	20241015	153300	258095455	3965	3965	3965	3965	0
281	20241015	153200	258095455	3965	3965	3965	3965	0
282	20241015	153100	258095455	3965	3965	3965	3965	0
283	20241015	153000	258095455	3965	3965	3965	3965	1183
284	20241015	152900	253404860	3950	3950	3950	3950	0
285	20241015	152800	253404860	3950	3950	3950	3950	0
286	20241015	152700	253404860	3950	3950	3950	3950	0
287	20241015	152600	253404860	3950	3950	3950	3950	0
288	20241015	152500	253404860	3950	3950	3950	3950	0
289	20241015	152400	253404860	3950	3950	3950	3950	0
290	20241015	152300	253404860	3950	3950	3950	3950	0
291	20241015	152200	253404860	3950	3950	3950	3950	0
292	20241015	152100	253404860	3950	3950	3950	3950	0
293	20241015	152000	253404860	3950	3950	3950	3950	0
294	20241015	151900	253404860	3950	3950	3950	3950	3
295	20241015	151800	253393010	3960	3950	3960	3950	7
296	20241015	151700	253365350	3960	3960	3960	3960	0
297	20241015	151600	253365350	3960	3960	3960	3960	3
298	20241015	151500	253353470	3965	3965	3965	3965	8
299	20241015	151400	253321750	3965	3965	3965	3965	418
300	20241015	151300	251664380	3965	3965	3965	3965	1
301	20241015	151200	251660415	3965	3965	3965	3945	3
302	20241015	151100	251648540	3965	3955	3965	3955	694
303	20241015	151000	248902520	3955	3950	3955	3950	291
304	20241015	150900	247753065	3950	3950	3950	3950	2
305	20241015	150800	247745165	3940	3940	3940	3940	0
306	20241015	150700	247745165	3940	3940	3940	3940	2
307	20241015	150600	247737285	3945	3945	3945	3945	339
308	20241015	150500	246399930	3945	3945	3945	3945	300
309	20241015	150400	245216430	3950	3950	3950	3950	0
310	20241015	150300	245216430	3950	3940	3950	3940	250
311	20241015	150200	244231330	3950	3950	3950	3950	330
312	20241015	150100	242927830	3950	3940	3950	3940	391
313	20241015	150000	241387280	3940	3945	3945	3940	1194
314	20241015	145900	236682355	3950	3950	3950	3950	8
315	20241015	145800	236650755	3950	3950	3950	3950	0
316	20241015	145700	236650755	3950	3950	3950	3950	0
317	20241015	145600	236650755	3950	3950	3950	3950	446
318	20241015	145500	234889055	3950	3950	3950	3950	0
319	20241015	145400	234889055	3950	3950	3950	3950	8
320	20241015	145300	234857455	3945	3945	3945	3945	55
321	20241015	145200	234640480	3950	3950	3950	3950	0
322	20241015	145100	234640480	3950	3950	3950	3950	1
323	20241015	145000	234636530	3950	3950	3950	3950	0
324	20241015	144900	234636530	3950	3950	3950	3950	26
325	20241015	144800	234533830	3950	3950	3950	3950	8
326	20241015	144700	234502230	3940	3950	3950	3940	501
327	20241015	144600	232528280	3945	3945	3945	3945	0
328	20241015	144500	232528280	3945	3940	3945	3940	983
329	20241015	144400	228654960	3940	3940	3940	3940	0
330	20241015	144300	228654960	3940	3940	3940	3940	0
331	20241015	144200	228654960	3940	3940	3940	3940	400
332	20241015	144100	227078960	3940	3940	3940	3940	0
333	20241015	144000	227078960	3940	3940	3940	3940	1
334	20241015	143900	227075020	3935	3935	3935	3935	25
335	20241015	143800	226976645	3940	3940	3940	3940	0
336	20241015	143700	226976645	3940	3940	3940	3940	0
337	20241015	143600	226976645	3940	3940	3940	3940	10
338	20241015	143500	226937245	3945	3940	3945	3940	4
339	20241015	143400	226921470	3945	3945	3945	3945	0
340	20241015	143300	226921470	3945	3945	3945	3945	0
341	20241015	143200	226921470	3945	3945	3945	3945	0
342	20241015	143100	226921470	3945	3945	3945	3945	30
343	20241015	143000	226803120	3945	3945	3945	3945	0
344	20241015	142900	226803120	3945	3950	3950	3945	110
345	20241015	142800	226368905	3950	3950	3950	3950	240
346	20241015	142700	225420905	3950	3950	3950	3950	0
347	20241015	142600	225420905	3950	3950	3950	3950	30
348	20241015	142500	225302405	3950	3940	3950	3940	922
349	20241015	142400	221666915	3945	3945	3945	3945	0
350	20241015	142300	221666915	3945	3945	3945	3945	0
351	20241015	142200	221666915	3945	3945	3945	3945	55
352	20241015	142100	221449940	3945	3945	3945	3945	20
353	20241015	142000	221371040	3945	3945	3945	3945	0
354	20241015	141900	221371040	3945	3945	3945	3945	0
355	20241015	141800	221371040	3945	3945	3945	3945	1
356	20241015	141700	221367095	3925	3940	3940	3925	579
357	20241015	141600	219087020	3940	3940	3940	3940	1
358	20241015	141500	219083080	3925	3925	3925	3925	40
359	20241015	141400	218926080	3925	3925	3925	3925	0
360	20241015	141300	218926080	3925	3925	3925	3925	68
361	20241015	141200	218659180	3940	3940	3940	3940	0
362	20241015	141100	218659180	3940	3940	3940	3940	290
363	20241015	141000	217516580	3940	3940	3940	3940	2
364	20241015	140900	217508700	3920	3940	3940	3920	101
365	20241015	140800	217112760	3920	3920	3920	3920	34
366	20241015	140700	216979480	3940	3940	3940	3940	0
367	20241015	140600	216979480	3940	3940	3940	3940	25
368	20241015	140500	216880980	3940	3940	3940	3940	0
369	20241015	140400	216880980	3940	3940	3940	3940	8
370	20241015	140300	216849460	3925	3925	3925	3925	0
371	20241015	140200	216849460	3925	3925	3925	3925	150
372	20241015	140100	216260710	3920	3925	3925	3920	481
373	20241015	140000	214374990	3925	3925	3925	3925	100
374	20241015	135900	213982490	3930	3930	3930	3930	0
375	20241015	135800	213982490	3930	3930	3930	3930	500
376	20241015	135700	212017490	3925	3925	3925	3925	0
377	20241015	135600	212017490	3925	3925	3925	3925	1
378	20241015	135500	212013565	3925	3935	3935	3925	1000
379	20241015	135400	208087130	3940	3940	3940	3940	0
380	20241015	135300	208087130	3940	3940	3940	3940	18
381	20241015	135200	208016210	3940	3940	3940	3940	0
382	20241015	135100	208016210	3940	3940	3940	3940	0
383	20241015	135000	208016210	3940	3940	3940	3940	0
384	20241015	134900	208016210	3940	3940	3940	3940	0
385	20241015	134800	208016210	3940	3940	3940	3940	0
386	20241015	134700	208016210	3940	3940	3940	3940	1
387	20241015	134600	208012270	3935	3935	3935	3935	89
388	20241015	134500	207662055	3930	3935	3935	3930	316
389	20241015	134400	206420170	3930	3930	3930	3930	70
390	20241015	134300	206145070	3940	3940	3940	3940	0
391	20241015	134200	206145070	3940	3940	3940	3940	0
392	20241015	134100	206145070	3940	3940	3940	3940	0
393	20241015	134000	206145070	3940	3940	3940	3940	0
394	20241015	133900	206145070	3940	3940	3940	3940	1
395	20241015	133800	206141130	3945	3945	3945	3945	0
396	20241015	133700	206141130	3945	3945	3945	3945	0
397	20241015	133600	206141130	3945	3940	3945	3940	11
398	20241015	133500	206097785	3935	3935	3935	3935	150
399	20241015	133400	205507535	3940	3940	3940	3940	0
400	20241015	133300	205507535	3940	3940	3940	3940	20
401	20241015	133200	205428735	3940	3940	3940	3940	0
402	20241015	133100	205428735	3940	3940	3940	3940	20
403	20241015	133000	205349935	3940	3940	3940	3940	0
404	20241015	132900	205349935	3940	3940	3940	3940	0
405	20241015	132800	205349935	3940	3940	3940	3940	326
406	20241015	132700	204065495	3940	3940	3940	3940	0
407	20241015	132600	204065495	3940	3940	3940	3940	0
408	20241015	132500	204065495	3940	3940	3940	3940	1
409	20241015	132400	204061555	3935	3935	3935	3935	1
410	20241015	132300	204057620	3940	3940	3940	3940	0
411	20241015	132200	204057620	3940	3940	3940	3940	24
412	20241015	132100	203963060	3940	3940	3940	3940	10
413	20241015	132000	203923660	3940	3940	3940	3940	0
414	20241015	131900	203923660	3940	3940	3940	3940	0
415	20241015	131800	203923660	3940	3940	3940	3940	0
416	20241015	131700	203923660	3940	3940	3940	3940	1
417	20241015	131600	203919720	3930	3930	3930	3930	0
418	20241015	131500	203919720	3930	3930	3930	3930	0
419	20241015	131400	203919720	3930	3930	3930	3930	130
420	20241015	131300	203408820	3940	3940	3940	3940	0
421	20241015	131200	203408820	3940	3930	3940	3930	272
422	20241015	131100	202338750	3935	3935	3935	3935	39
423	20241015	131000	202185285	3940	3940	3940	3940	27
424	20241015	130900	202078905	3945	3945	3945	3945	0
425	20241015	130800	202078905	3945	3945	3945	3945	2
426	20241015	130700	202071015	3930	3930	3930	3930	2286
427	20241015	130600	193087035	3945	3945	3945	3945	0
428	20241015	130500	193087035	3945	3945	3945	3945	0
429	20241015	130400	193087035	3945	3945	3945	3945	10
430	20241015	130300	193047585	3945	3945	3945	3945	0
431	20241015	130200	193047585	3945	3945	3945	3945	0
432	20241015	130100	193047585	3945	3945	3945	3945	1
433	20241015	130000	193043640	3945	3945	3945	3945	0
434	20241015	125900	193043640	3945	3945	3945	3945	0
435	20241015	125800	193043640	3945	3935	3945	3930	766
436	20241015	125700	190030845	3945	3945	3945	3945	0
437	20241015	125600	190030845	3945	3945	3945	3945	57
438	20241015	125500	189805980	3945	3945	3945	3945	1
439	20241015	125400	189802035	3945	3945	3945	3945	73
440	20241015	125300	189514050	3930	3930	3930	3930	0
441	20241015	125200	189514050	3930	3930	3930	3930	0
442	20241015	125100	189514050	3930	3930	3930	3930	0
443	20241015	125000	189514050	3930	3930	3930	3930	0
444	20241015	124900	189514050	3930	3930	3930	3930	0
445	20241015	124800	189514050	3930	3930	3930	3930	0
446	20241015	124700	189514050	3930	3930	3930	3930	0
447	20241015	124600	189514050	3930	3930	3930	3930	0
448	20241015	124500	189514050	3930	3930	3930	3930	0
449	20241015	124400	189514050	3930	3930	3930	3930	0
450	20241015	124300	189514050	3930	3930	3930	3930	0
451	20241015	124200	189514050	3930	3930	3930	3930	50
452	20241015	124100	189317550	3945	3935	3945	3930	120
453	20241015	124000	188845450	3930	3930	3930	3930	0
454	20241015	123900	188845450	3930	3935	3935	3930	41
455	20241015	123800	188684315	3940	3940	3940	3940	130
456	20241015	123700	188172115	3945	3945	3945	3945	0
457	20241015	123600	188172115	3945	3945	3945	3945	3
458	20241015	123500	188160280	3945	3945	3945	3945	7
459	20241015	123400	188132665	3950	3955	3955	3950	56
460	20241015	123300	187911435	3955	3955	3955	3955	0
461	20241015	123200	187911435	3955	3950	3955	3950	216
462	20241015	123100	187057655	3955	3955	3955	3955	0
463	20241015	123000	187057655	3955	3950	3955	3950	261
464	20241015	122900	186025650	3955	3955	3955	3955	50
465	20241015	122800	185827900	3950	3940	3950	3940	2287
466	20241015	122700	176800500	3935	3935	3935	3935	166
467	20241015	122600	176147290	3935	3935	3935	3935	5
468	20241015	122500	176127615	3935	3935	3935	3935	0
469	20241015	122400	176127615	3935	3935	3935	3935	0
470	20241015	122300	176127615	3935	3935	3935	3935	0
471	20241015	122200	176127615	3935	3935	3935	3935	0
472	20241015	122100	176127615	3935	3935	3935	3935	10
473	20241015	122000	176088265	3935	3935	3935	3935	0
474	20241015	121900	176088265	3935	3935	3935	3935	0
475	20241015	121800	176088265	3935	3935	3935	3935	0
476	20241015	121700	176088265	3935	3935	3935	3935	0
477	20241015	121600	176088265	3935	3935	3935	3935	3
478	20241015	121500	176076460	3935	3935	3935	3935	16
479	20241015	121400	176013500	3935	3935	3935	3935	0
480	20241015	121300	176013500	3935	3935	3935	3935	0
481	20241015	121200	176013500	3935	3935	3935	3935	0
482	20241015	121100	176013500	3935	3935	3935	3935	14
483	20241015	121000	175958410	3935	3935	3935	3935	0
484	20241015	120900	175958410	3935	3935	3935	3935	0
485	20241015	120800	175958410	3935	3935	3935	3935	0
486	20241015	120700	175958410	3935	3935	3935	3935	0
487	20241015	120600	175958410	3935	3935	3935	3935	0
488	20241015	120500	175958410	3935	3935	3935	3935	20
489	20241015	120400	175879710	3935	3935	3935	3935	0
490	20241015	120300	175879710	3935	3935	3935	3935	0
491	20241015	120200	175879710	3935	3935	3935	3935	0
492	20241015	120100	175879710	3935	3935	3935	3935	0
493	20241015	120000	175879710	3935	3935	3935	3935	2
494	20241015	115900	175871840	3925	3925	3925	3925	0
495	20241015	115800	175871840	3925	3925	3925	3925	0
496	20241015	115700	175871840	3925	3925	3925	3925	0
497	20241015	115600	175871840	3925	3925	3925	3925	0
498	20241015	115500	175871840	3925	3925	3925	3925	1
499	20241015	115400	175867915	3935	3935	3935	3935	0
500	20241015	115300	175867915	3935	3935	3935	3935	0
501	20241015	115200	175867915	3935	3935	3935	3935	20
502	20241015	115100	175789215	3920	3920	3920	3920	0
503	20241015	115000	175789215	3920	3920	3920	3920	0
504	20241015	114900	175789215	3920	3920	3920	3920	0
505	20241015	114800	175789215	3920	3920	3920	3920	0
506	20241015	114700	175789215	3920	3920	3920	3920	0
507	20241015	114600	175789215	3920	3920	3920	3920	1
508	20241015	114500	175785295	3920	3930	3930	3920	25
509	20241015	114400	175687220	3935	3935	3935	3935	0
510	20241015	114300	175687220	3935	3935	3935	3935	463
511	20241015	114200	173865315	3935	3935	3935	3935	0
512	20241015	114100	173865315	3935	3935	3935	3935	5
513	20241015	114000	173845640	3935	3935	3935	3935	0
514	20241015	113900	173845640	3935	3935	3935	3935	0
515	20241015	113800	173845640	3935	3935	3935	3935	200
516	20241015	113700	173058640	3935	3935	3935	3935	0
517	20241015	113600	173058640	3935	3935	3935	3935	1
518	20241015	113500	173054705	3930	3925	3935	3925	104
519	20241015	113400	172645825	3935	3935	3935	3935	0
520	20241015	113300	172645825	3935	3935	3935	3935	0
521	20241015	113200	172645825	3935	3935	3935	3935	0
522	20241015	113100	172645825	3935	3915	3935	3915	2
523	20241015	113000	172637975	3935	3935	3935	3935	0
524	20241015	112900	172637975	3935	3935	3935	3935	0
525	20241015	112800	172637975	3935	3935	3935	3935	0
526	20241015	112700	172637975	3935	3935	3935	3935	0
527	20241015	112600	172637975	3935	3935	3935	3935	0
528	20241015	112500	172637975	3935	3935	3935	3935	0
529	20241015	112400	172637975	3935	3935	3935	3935	2
530	20241015	112300	172630105	3935	3935	3935	3935	0
531	20241015	112200	172630105	3935	3935	3935	3935	0
532	20241015	112100	172630105	3935	3935	3935	3935	0
533	20241015	112000	172630105	3935	3935	3935	3935	0
534	20241015	111900	172630105	3935	3935	3935	3935	0
535	20241015	111800	172630105	3935	3935	3935	3935	0
536	20241015	111700	172630105	3935	3935	3935	3935	0
537	20241015	111600	172630105	3935	3945	3945	3905	505
538	20241015	111500	170657595	3950	3950	3950	3950	0
539	20241015	111400	170657595	3950	3950	3950	3950	0
540	20241015	111300	170657595	3950	3935	3950	3905	2589
541	20241015	111200	160527750	3950	3950	3950	3950	0
542	20241015	111100	160527750	3950	3945	3950	3945	2
543	20241015	111000	160519855	3950	3950	3950	3950	0
544	20241015	110900	160519855	3950	3950	3950	3950	0
545	20241015	110800	160519855	3950	3950	3950	3950	1
546	20241015	110700	160515905	3935	3945	3950	3935	15
547	20241015	110600	160456825	3950	3950	3950	3950	3
548	20241015	110500	160444975	3955	3940	3955	3940	2257
549	20241015	110400	151535355	3940	3935	3940	3935	143
550	20241015	110300	150972645	3935	3935	3935	3915	304
551	20241015	110200	149782425	3920	3920	3920	3920	834
552	20241015	110100	146513145	3915	3915	3915	3915	50
553	20241015	110000	146317395	3920	3920	3920	3920	1
554	20241015	105900	146313475	3920	3920	3920	3920	0
555	20241015	105800	146313475	3920	3920	3920	3920	0
556	20241015	105700	146313475	3920	3920	3920	3920	100
557	20241015	105600	145921475	3920	3920	3920	3920	0
558	20241015	105500	145921475	3920	3920	3920	3920	0
559	20241015	105400	145921475	3920	3920	3920	3920	1
560	20241015	105300	145917555	3910	3920	3920	3905	54
561	20241015	105200	145706650	3915	3905	3915	3905	1724
562	20241015	105100	138959225	3905	3900	3905	3870	2297
563	20241015	105000	130038795	3910	3910	3910	3910	0
564	20241015	104900	130038795	3910	3910	3910	3910	1
565	20241015	104800	130034885	3910	3910	3910	3910	0
566	20241015	104700	130034885	3910	3910	3910	3910	2
567	20241015	104600	130027065	3905	3895	3905	3865	7020
568	20241015	104500	102769270	3915	3915	3915	3915	0
569	20241015	104400	102769270	3915	3890	3915	3890	12
570	20241015	104300	102722565	3890	3895	3895	3890	500
571	20241015	104200	100775640	3915	3915	3915	3915	0
572	20241015	104100	100775640	3915	3915	3915	3915	0
573	20241015	104000	100775640	3915	3915	3915	3915	0
574	20241015	103900	100775640	3915	3910	3915	3910	14
575	20241015	103800	100720895	3895	3895	3895	3895	1
576	20241015	103700	100717000	3910	3910	3910	3910	6
577	20241015	103600	100693540	3910	3900	3910	3900	166
578	20241015	103500	100046130	3910	3910	3910	3910	0
579	20241015	103400	100046130	3910	3910	3910	3910	0
580	20241015	103300	100046130	3910	3910	3910	3910	182
581	20241015	103200	99334510	3910	3910	3910	3910	35
582	20241015	103100	99197660	3910	3910	3910	3910	2
583	20241015	103000	99189840	3910	3910	3910	3910	0
584	20241015	102900	99189840	3910	3910	3910	3910	1
585	20241015	102800	99185930	3895	3895	3895	3895	0
586	20241015	102700	99185930	3895	3895	3895	3895	5550
587	20241015	102600	77568680	3895	3900	3900	3895	145
588	20241015	102500	77003805	3910	3910	3910	3910	26
589	20241015	102400	76902145	3910	3910	3910	3910	0
590	20241015	102300	76902145	3910	3910	3910	3910	10
591	20241015	102200	76863045	3910	3910	3910	3910	0
592	20241015	102100	76863045	3910	3905	3910	3905	102
593	20241015	102000	76464230	3910	3910	3910	3910	0
594	20241015	101900	76464230	3910	3910	3910	3910	0
595	20241015	101800	76464230	3910	3910	3910	3910	1
596	20241015	101700	76460320	3895	3895	3895	3895	50
597	20241015	101600	76265570	3915	3915	3915	3915	0
598	20241015	101500	76265570	3915	3915	3915	3915	0
599	20241015	101400	76265570	3915	3915	3915	3915	0
600	20241015	101300	76265570	3915	3905	3915	3905	102
601	20241015	101200	75867250	3900	3900	3900	3900	1056
602	20241015	101100	71748850	3900	3900	3900	3900	0
603	20241015	101000	71748850	3900	3905	3905	3890	4900
604	20241015	100900	52640000	3905	3905	3905	3905	0
605	20241015	100800	52640000	3905	3920	3920	3905	8
606	20241015	100700	52608715	3920	3920	3920	3920	0
607	20241015	100600	52608715	3920	3920	3920	3920	0
608	20241015	100500	52608715	3920	3905	3920	3905	210
609	20241015	100400	51788635	3910	3910	3910	3910	100
610	20241015	100300	51397635	3910	3910	3910	3910	5
611	20241015	100200	51378085	3910	3910	3910	3910	200
612	20241015	100100	50596085	3920	3920	3920	3920	11
613	20241015	100000	50552965	3920	3915	3920	3910	223
614	20241015	095900	49680080	3920	3920	3920	3920	0
615	20241015	095800	49680080	3920	3920	3920	3920	35
616	20241015	095700	49542880	3910	3910	3910	3910	3
617	20241015	095600	49531150	3905	3910	3910	3905	159
618	20241015	095500	48909505	3905	3905	3905	3905	0
619	20241015	095400	48909505	3905	3905	3905	3905	255
620	20241015	095300	47913730	3905	3905	3905	3905	0
621	20241015	095200	47913730	3905	3910	3910	3905	638
622	20241015	095100	45419455	3910	3910	3910	3910	0
623	20241015	095000	45419455	3910	3910	3910	3910	0
624	20241015	094900	45419455	3910	3910	3910	3910	453
625	20241015	094800	43648225	3910	3910	3910	3910	1
626	20241015	094700	43644315	3910	3910	3910	3910	520
627	20241015	094600	41611115	3910	3920	3920	3910	2689
628	20241015	094500	31088235	3940	3940	3940	3940	0
629	20241015	094400	31088235	3940	3940	3940	3940	26
630	20241015	094300	30985795	3940	3940	3940	3940	0
631	20241015	094200	30985795	3940	3940	3940	3940	1
632	20241015	094100	30981855	3940	3915	3940	3915	13
633	20241015	094000	30930860	3920	3920	3920	3920	14
634	20241015	093900	30875980	3920	3920	3920	3920	0
635	20241015	093800	30875980	3920	3920	3920	3920	174
636	20241015	093700	30193900	3925	3925	3925	3925	109
637	20241015	093600	29766075	3940	3940	3940	3940	0
638	20241015	093500	29766075	3940	3940	3940	3940	1
639	20241015	093400	29762135	3930	3930	3930	3930	4
640	20241015	093300	29746415	3935	3935	3935	3935	1
641	20241015	093200	29742480	3945	3945	3945	3945	0
642	20241015	093100	29742480	3945	3945	3945	3945	0
643	20241015	093000	29742480	3945	3935	3945	3935	130
644	20241015	092900	29230170	3920	3920	3920	3920	1
645	20241015	092800	29226250	3935	3935	3935	3935	1
646	20241015	092700	29222315	3920	3920	3920	3920	61
647	20241015	092600	28983195	3935	3935	3935	3935	5
648	20241015	092500	28963520	3920	3920	3920	3920	246
649	20241015	092400	27999200	3940	3940	3940	3940	0
650	20241015	092300	27999200	3940	3940	3940	3940	2
651	20241015	092200	27991320	3930	3935	3935	3930	850
652	20241015	092100	24649070	3940	3940	3940	3940	1
653	20241015	092000	24645130	3940	3940	3940	3940	100
654	20241015	091900	24251130	3940	3940	3940	3940	187
655	20241015	091800	23514350	3940	3940	3940	3940	223
656	20241015	091700	22635730	3945	3945	3945	3945	0
657	20241015	091600	22635730	3945	3945	3945	3945	0
658	20241015	091500	22635730	3945	3945	3945	3945	1
659	20241015	091400	22631785	3925	3945	3945	3925	1001
660	20241015	091300	18696850	3940	3940	3940	3940	5
661	20241015	091200	18677150	3930	3940	3940	3930	513
662	20241015	091100	16660960	3940	3950	3950	3940	808
663	20241015	091000	13477380	3950	3945	3950	3945	27
664	20241015	090900	13370860	3945	3945	3945	3945	0
665	20241015	090800	13370860	3945	3945	3945	3945	88
666	20241015	090700	13023700	3935	3930	3935	3930	1066
667	20241015	090600	8829240	3935	3930	3935	3930	424
668	20241015	090500	7161210	3930	3925	3935	3925	46
669	20241015	090400	6980610	3925	3925	3925	3925	150
670	20241015	090300	6391860	3935	3935	3935	3935	0
671	20241015	090200	6391860	3935	3935	3935	3935	14
672	20241015	090100	6336770	3920	3915	3930	3915	271
673	20241015	090000	5274540	3915	3920	3920	3915	1346