KissMeData/189860/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203300	182040230	4135	4135	4135	4135	406
3	20241016	203200	182040230	4135	4135	4135	4135	0
4	20241016	203100	182040230	4135	4135	4135	4135	0
5	20241016	203000	182040230	4135	4135	4135	4135	0
6	20241016	202900	182040230	4135	4135	4135	4135	0
7	20241016	202800	182040230	4135	4135	4135	4135	0
8	20241016	202700	182040230	4135	4135	4135	4135	0
9	20241016	202600	182040230	4135	4135	4135	4135	0
10	20241016	202500	182040230	4135	4135	4135	4135	0
11	20241016	202400	182040230	4135	4135	4135	4135	0
12	20241016	202300	182040230	4135	4135	4135	4135	0
13	20241016	202200	182040230	4135	4135	4135	4135	0
14	20241016	202100	182040230	4135	4135	4135	4135	0
15	20241016	202000	182040230	4135	4135	4135	4135	0
16	20241016	201900	182040230	4135	4135	4135	4135	0
17	20241016	201800	182040230	4135	4135	4135	4135	0
18	20241016	201700	182040230	4135	4135	4135	4135	0
19	20241016	201600	182040230	4135	4135	4135	4135	0
20	20241016	201500	182040230	4135	4135	4135	4135	0
21	20241016	201400	182040230	4135	4135	4135	4135	0
22	20241016	201300	182040230	4135	4135	4135	4135	0
23	20241016	201200	182040230	4135	4135	4135	4135	0
24	20241016	201100	182040230	4135	4135	4135	4135	0
25	20241016	201000	182040230	4135	4135	4135	4135	0
26	20241016	200900	182040230	4135	4135	4135	4135	0
27	20241016	200800	182040230	4135	4135	4135	4135	0
28	20241016	200700	182040230	4135	4135	4135	4135	0
29	20241016	200600	182040230	4135	4135	4135	4135	0
30	20241016	200500	182040230	4135	4135	4135	4135	0
31	20241016	200400	182040230	4135	4135	4135	4135	0
32	20241016	200300	182040230	4135	4135	4135	4135	406
33	20241016	200200	182040230	4135	4135	4135	4135	0
34	20241016	200100	182040230	4135	4135	4135	4135	0
35	20241016	200000	182040230	4135	4135	4135	4135	0
36	20241016	195900	182040230	4135	4135	4135	4135	0
37	20241016	195800	182040230	4135	4135	4135	4135	0
38	20241016	195700	182040230	4135	4135	4135	4135	0
39	20241016	195600	182040230	4135	4135	4135	4135	0
40	20241016	195500	182040230	4135	4135	4135	4135	0
41	20241016	195400	182040230	4135	4135	4135	4135	0
42	20241016	195300	182040230	4135	4135	4135	4135	0
43	20241016	195200	182040230	4135	4135	4135	4135	0
44	20241016	195100	182040230	4135	4135	4135	4135	0
45	20241016	195000	182040230	4135	4135	4135	4135	0
46	20241016	194900	182040230	4135	4135	4135	4135	0
47	20241016	194800	182040230	4135	4135	4135	4135	0
48	20241016	194700	182040230	4135	4135	4135	4135	0
49	20241016	194600	182040230	4135	4135	4135	4135	0
50	20241016	194500	182040230	4135	4135	4135	4135	0
51	20241016	194400	182040230	4135	4135	4135	4135	0
52	20241016	194300	182040230	4135	4135	4135	4135	0
53	20241016	194200	182040230	4135	4135	4135	4135	0
54	20241016	194100	182040230	4135	4135	4135	4135	0
55	20241016	194000	182040230	4135	4135	4135	4135	0
56	20241016	193900	182040230	4135	4135	4135	4135	0
57	20241016	193800	182040230	4135	4135	4135	4135	0
58	20241016	193700	182040230	4135	4135	4135	4135	0
59	20241016	193600	182040230	4135	4135	4135	4135	0
60	20241016	193500	182040230	4135	4135	4135	4135	0
61	20241016	193400	182040230	4135	4135	4135	4135	0
62	20241016	193300	182040230	4135	4135	4135	4135	406
63	20241016	193200	182040230	4135	4135	4135	4135	0
64	20241016	193100	182040230	4135	4135	4135	4135	0
65	20241016	193000	182040230	4135	4135	4135	4135	0
66	20241016	192900	182040230	4135	4135	4135	4135	0
67	20241016	192800	182040230	4135	4135	4135	4135	0
68	20241016	192700	182040230	4135	4135	4135	4135	0
69	20241016	192600	182040230	4135	4135	4135	4135	0
70	20241016	192500	182040230	4135	4135	4135	4135	0
71	20241016	192400	182040230	4135	4135	4135	4135	0
72	20241016	192300	182040230	4135	4135	4135	4135	0
73	20241016	192200	182040230	4135	4135	4135	4135	0
74	20241016	192100	182040230	4135	4135	4135	4135	0
75	20241016	192000	182040230	4135	4135	4135	4135	0
76	20241016	191900	182040230	4135	4135	4135	4135	0
77	20241016	191800	182040230	4135	4135	4135	4135	0
78	20241016	191700	182040230	4135	4135	4135	4135	0
79	20241016	191600	182040230	4135	4135	4135	4135	0
80	20241016	191500	182040230	4135	4135	4135	4135	0
81	20241016	191400	182040230	4135	4135	4135	4135	0
82	20241016	191300	182040230	4135	4135	4135	4135	0
83	20241016	191200	182040230	4135	4135	4135	4135	0
84	20241016	191100	182040230	4135	4135	4135	4135	0
85	20241016	191000	182040230	4135	4135	4135	4135	0
86	20241016	190900	182040230	4135	4135	4135	4135	0
87	20241016	190800	182040230	4135	4135	4135	4135	0
88	20241016	190700	182040230	4135	4135	4135	4135	0
89	20241016	190600	182040230	4135	4135	4135	4135	0
90	20241016	190500	182040230	4135	4135	4135	4135	0
91	20241016	190400	182040230	4135	4135	4135	4135	0
92	20241016	190300	182040230	4135	4135	4135	4135	406
93	20241016	190200	182040230	4135	4135	4135	4135	0
94	20241016	190100	182040230	4135	4135	4135	4135	0
95	20241016	190000	182040230	4135	4135	4135	4135	0
96	20241016	185900	182040230	4135	4135	4135	4135	0
97	20241016	185800	182040230	4135	4135	4135	4135	0
98	20241016	185700	182040230	4135	4135	4135	4135	0
99	20241016	185600	182040230	4135	4135	4135	4135	0
100	20241016	185500	182040230	4135	4135	4135	4135	0
101	20241016	185400	182040230	4135	4135	4135	4135	0
102	20241016	185300	182040230	4135	4135	4135	4135	0
103	20241016	185200	182040230	4135	4135	4135	4135	0
104	20241016	185100	182040230	4135	4135	4135	4135	0
105	20241016	185000	182040230	4135	4135	4135	4135	0
106	20241016	184900	182040230	4135	4135	4135	4135	0
107	20241016	184800	182040230	4135	4135	4135	4135	0
108	20241016	184700	182040230	4135	4135	4135	4135	0
109	20241016	184600	182040230	4135	4135	4135	4135	0
110	20241016	184500	182040230	4135	4135	4135	4135	0
111	20241016	184400	182040230	4135	4135	4135	4135	0
112	20241016	184300	182040230	4135	4135	4135	4135	0
113	20241016	184200	182040230	4135	4135	4135	4135	0
114	20241016	184100	182040230	4135	4135	4135	4135	0
115	20241016	184000	182040230	4135	4135	4135	4135	0
116	20241016	183900	182040230	4135	4135	4135	4135	0
117	20241016	183800	182040230	4135	4135	4135	4135	0
118	20241016	183700	182040230	4135	4135	4135	4135	0
119	20241016	183600	182040230	4135	4135	4135	4135	0
120	20241016	183500	182040230	4135	4135	4135	4135	0
121	20241016	183400	182040230	4135	4135	4135	4135	0
122	20241016	183300	182040230	4135	4135	4135	4135	406
123	20241016	183200	182040230	4135	4135	4135	4135	0
124	20241016	183100	182040230	4135	4135	4135	4135	0
125	20241016	183000	182040230	4135	4135	4135	4135	0
126	20241016	182900	182040230	4135	4135	4135	4135	0
127	20241016	182800	182040230	4135	4135	4135	4135	0
128	20241016	182700	182040230	4135	4135	4135	4135	0
129	20241016	182600	182040230	4135	4135	4135	4135	0
130	20241016	182500	182040230	4135	4135	4135	4135	0
131	20241016	182400	182040230	4135	4135	4135	4135	0
132	20241016	182300	182040230	4135	4135	4135	4135	0
133	20241016	182200	182040230	4135	4135	4135	4135	0
134	20241016	182100	182040230	4135	4135	4135	4135	0
135	20241016	182000	182040230	4135	4135	4135	4135	0
136	20241016	181900	182040230	4135	4135	4135	4135	0
137	20241016	181800	182040230	4135	4135	4135	4135	0
138	20241016	181700	182040230	4135	4135	4135	4135	0
139	20241016	181600	182040230	4135	4135	4135	4135	0
140	20241016	181500	182040230	4135	4135	4135	4135	0
141	20241016	181400	182040230	4135	4135	4135	4135	0
142	20241016	181300	182040230	4135	4135	4135	4135	0
143	20241016	181200	182040230	4135	4135	4135	4135	0
144	20241016	181100	182040230	4135	4135	4135	4135	0
145	20241016	181000	182040230	4135	4135	4135	4135	0
146	20241016	180900	182040230	4135	4135	4135	4135	0
147	20241016	180800	182040230	4135	4135	4135	4135	0
148	20241016	180700	182040230	4135	4135	4135	4135	0
149	20241016	180600	182040230	4135	4135	4135	4135	0
150	20241016	180500	182040230	4135	4135	4135	4135	0
151	20241016	180400	182040230	4135	4135	4135	4135	0
152	20241016	180300	182040230	4135	4135	4135	4135	406
153	20241016	180200	182040230	4135	4135	4135	4135	0
154	20241016	180100	182040230	4135	4135	4135	4135	0
155	20241016	180000	182040230	4135	4135	4135	4135	0
156	20241016	175900	182040230	4135	4135	4135	4135	0
157	20241016	175800	182040230	4135	4135	4135	4135	0
158	20241016	175700	182040230	4135	4135	4135	4135	0
159	20241016	175600	182040230	4135	4135	4135	4135	0
160	20241016	175500	182040230	4135	4135	4135	4135	0
161	20241016	175400	182040230	4135	4135	4135	4135	0
162	20241016	175300	182040230	4135	4135	4135	4135	0
163	20241016	175200	182040230	4135	4135	4135	4135	0
164	20241016	175100	182040230	4135	4135	4135	4135	0
165	20241016	175000	182040230	4135	4135	4135	4135	0
166	20241016	174900	182040230	4135	4135	4135	4135	0
167	20241016	174800	182040230	4135	4135	4135	4135	0
168	20241016	174700	182040230	4135	4135	4135	4135	0
169	20241016	174600	182040230	4135	4135	4135	4135	0
170	20241016	174500	182040230	4135	4135	4135	4135	0
171	20241016	174400	182040230	4135	4135	4135	4135	0
172	20241016	174300	182040230	4135	4135	4135	4135	0
173	20241016	174200	182040230	4135	4135	4135	4135	0
174	20241016	174100	182040230	4135	4135	4135	4135	0
175	20241016	174000	182040230	4135	4135	4135	4135	0
176	20241016	173900	182040230	4135	4135	4135	4135	0
177	20241016	173800	182040230	4135	4135	4135	4135	0
178	20241016	173700	182040230	4135	4135	4135	4135	0
179	20241016	173600	182040230	4135	4135	4135	4135	0
180	20241016	173500	182040230	4135	4135	4135	4135	0
181	20241016	173400	182040230	4135	4135	4135	4135	0
182	20241016	173300	182040230	4135	4135	4135	4135	406
183	20241016	173200	182040230	4135	4135	4135	4135	0
184	20241016	173100	182040230	4135	4135	4135	4135	0
185	20241016	173000	182040230	4135	4135	4135	4135	0
186	20241016	172900	182040230	4135	4135	4135	4135	0
187	20241016	172800	182040230	4135	4135	4135	4135	0
188	20241016	172700	182040230	4135	4135	4135	4135	0
189	20241016	172600	182040230	4135	4135	4135	4135	0
190	20241016	172500	182040230	4135	4135	4135	4135	0
191	20241016	172400	182040230	4135	4135	4135	4135	0
192	20241016	172300	182040230	4135	4135	4135	4135	0
193	20241016	172200	182040230	4135	4135	4135	4135	0
194	20241016	172100	182040230	4135	4135	4135	4135	0
195	20241016	172000	182040230	4135	4135	4135	4135	0
196	20241016	171900	182040230	4135	4135	4135	4135	0
197	20241016	171800	182040230	4135	4135	4135	4135	0
198	20241016	171700	182040230	4135	4135	4135	4135	0
199	20241016	171600	182040230	4135	4135	4135	4135	0
200	20241016	171500	182040230	4135	4135	4135	4135	0
201	20241016	171400	182040230	4135	4135	4135	4135	0
202	20241016	171300	182040230	4135	4135	4135	4135	0
203	20241016	171200	182040230	4135	4135	4135	4135	0
204	20241016	171100	182040230	4135	4135	4135	4135	0
205	20241016	171000	182040230	4135	4135	4135	4135	0
206	20241016	170900	182040230	4135	4135	4135	4135	0
207	20241016	170800	182040230	4135	4135	4135	4135	0
208	20241016	170700	182040230	4135	4135	4135	4135	0
209	20241016	170600	182040230	4135	4135	4135	4135	0
210	20241016	170500	182040230	4135	4135	4135	4135	0
211	20241016	170400	182040230	4135	4135	4135	4135	0
212	20241016	170300	182040230	4135	4135	4135	4135	406
213	20241016	170200	182040230	4135	4135	4135	4135	0
214	20241016	170100	182040230	4135	4135	4135	4135	0
215	20241016	170000	182040230	4135	4135	4135	4135	0
216	20241016	165900	182040230	4135	4135	4135	4135	0
217	20241016	165800	182040230	4135	4135	4135	4135	0
218	20241016	165700	182040230	4135	4135	4135	4135	0
219	20241016	165600	182040230	4135	4135	4135	4135	0
220	20241016	165500	182040230	4135	4135	4135	4135	0
221	20241016	165400	182040230	4135	4135	4135	4135	0
222	20241016	165300	182040230	4135	4135	4135	4135	0
223	20241016	165200	182040230	4135	4135	4135	4135	0
224	20241016	165100	182040230	4135	4135	4135	4135	0
225	20241016	165000	182040230	4135	4135	4135	4135	0
226	20241016	164900	182040230	4135	4135	4135	4135	0
227	20241016	164800	182040230	4135	4135	4135	4135	0
228	20241016	164700	182040230	4135	4135	4135	4135	0
229	20241016	164600	182040230	4135	4135	4135	4135	0
230	20241016	164500	182040230	4135	4135	4135	4135	0
231	20241016	164400	182040230	4135	4135	4135	4135	0
232	20241016	164300	182040230	4135	4135	4135	4135	0
233	20241016	164200	182040230	4135	4135	4135	4135	0
234	20241016	164100	182040230	4135	4135	4135	4135	0
235	20241016	164000	182040230	4135	4135	4135	4135	0
236	20241016	163900	182040230	4135	4135	4135	4135	0
237	20241016	163800	182040230	4135	4135	4135	4135	0
238	20241016	163700	182040230	4135	4135	4135	4135	0
239	20241016	163600	182040230	4135	4135	4135	4135	0
240	20241016	163500	182040230	4135	4135	4135	4135	0
241	20241016	163400	182040230	4135	4135	4135	4135	0
242	20241016	163300	182040230	4135	4135	4135	4135	406
243	20241016	163200	182040230	4135	4135	4135	4135	0
244	20241016	163100	182040230	4135	4135	4135	4135	0
245	20241016	163000	182040230	4135	4135	4135	4135	0
246	20241016	162900	182040230	4135	4135	4135	4135	0
247	20241016	162800	182040230	4135	4135	4135	4135	0
248	20241016	162700	182040230	4135	4135	4135	4135	0
249	20241016	162600	182040230	4135	4135	4135	4135	0
250	20241016	162500	182040230	4135	4135	4135	4135	0
251	20241016	162400	182040230	4135	4135	4135	4135	0
252	20241016	162300	182040230	4135	4135	4135	4135	0
253	20241016	162200	182040230	4135	4135	4135	4135	0
254	20241016	162100	182040230	4135	4135	4135	4135	0
255	20241016	162000	182040230	4135	4135	4135	4135	0
256	20241016	161900	182040230	4135	4135	4135	4135	0
257	20241016	161800	182040230	4135	4135	4135	4135	0
258	20241016	161700	182040230	4135	4135	4135	4135	0
259	20241016	161600	182040230	4135	4135	4135	4135	0
260	20241016	161500	182040230	4135	4135	4135	4135	0
261	20241016	161400	182040230	4135	4135	4135	4135	0
262	20241016	161300	182040230	4135	4135	4135	4135	0
263	20241016	161200	182040230	4135	4135	4135	4135	0
264	20241016	161100	182040230	4135	4135	4135	4135	0
265	20241016	161000	182040230	4135	4135	4135	4135	0
266	20241016	160900	182040230	4135	4135	4135	4135	0
267	20241016	160800	182040230	4135	4135	4135	4135	0
268	20241016	160700	182040230	4135	4135	4135	4135	0
269	20241016	160600	182040230	4135	4135	4135	4135	0
270	20241016	160500	182040230	4135	4135	4135	4135	0
271	20241016	160400	182040230	4135	4135	4135	4135	0
272	20241016	160300	182040230	4135	4135	4135	4135	406
273	20241016	160200	182040230	4135	4135	4135	4135	0
274	20241016	160100	182040230	4135	4135	4135	4135	0
275	20241016	160000	182040230	4135	4135	4135	4135	0
276	20241016	155900	182040230	4135	4135	4135	4135	0
277	20241016	155800	182040230	4135	4135	4135	4135	0
278	20241016	155700	182040230	4135	4135	4135	4135	0
279	20241016	155600	182040230	4135	4135	4135	4135	0
280	20241016	155500	182040230	4135	4135	4135	4135	0
281	20241016	155400	182040230	4135	4135	4135	4135	0
282	20241016	155300	182040230	4135	4135	4135	4135	0
283	20241016	155200	182040230	4135	4135	4135	4135	0
284	20241016	155100	182040230	4135	4135	4135	4135	0
285	20241016	155000	182040230	4135	4135	4135	4135	0
286	20241016	154900	182040230	4135	4135	4135	4135	0
287	20241016	154800	182040230	4135	4135	4135	4135	0
288	20241016	154700	182040230	4135	4135	4135	4135	0
289	20241016	154600	182040230	4135	4135	4135	4135	0
290	20241016	154500	182040230	4135	4135	4135	4135	0
291	20241016	154400	182040230	4135	4135	4135	4135	0
292	20241016	154300	182040230	4135	4135	4135	4135	0
293	20241016	154200	182040230	4135	4135	4135	4135	0
294	20241016	154100	182040230	4135	4135	4135	4135	0
295	20241016	154000	182040230	4135	4135	4135	4135	0
296	20241016	153900	182040230	4135	4135	4135	4135	0
297	20241016	153800	182040230	4135	4135	4135	4135	0
298	20241016	153700	182040230	4135	4135	4135	4135	0
299	20241016	153600	182040230	4135	4135	4135	4135	0
300	20241016	153500	182040230	4135	4135	4135	4135	0
301	20241016	153400	182040230	4135	4135	4135	4135	0
302	20241016	153300	182040230	4135	4135	4135	4135	406
303	20241016	153200	182040230	4135	4135	4135	4135	0
304	20241016	153100	182040230	4135	4135	4135	4135	0
305	20241016	153000	182040230	4135	4135	4135	4135	406
306	20241016	152900	180361420	4150	4150	4150	4150	0
307	20241016	152800	180361420	4150	4150	4150	4150	0
308	20241016	152700	180361420	4150	4150	4150	4150	0
309	20241016	152600	180361420	4150	4150	4150	4150	0
310	20241016	152500	180361420	4150	4150	4150	4150	0
311	20241016	152400	180361420	4150	4150	4150	4150	0
312	20241016	152300	180361420	4150	4150	4150	4150	0
313	20241016	152200	180361420	4150	4150	4150	4150	0
314	20241016	152100	180361420	4150	4150	4150	4150	0
315	20241016	152000	180361420	4150	4150	4150	4150	0
316	20241016	151900	180361420	4150	4150	4150	4150	602
317	20241016	151800	177863120	4150	4150	4150	4150	24
318	20241016	151700	177763520	4150	4150	4150	4150	117
319	20241016	151600	177277970	4150	4150	4150	4150	0
320	20241016	151500	177277970	4150	4150	4150	4150	4
321	20241016	151400	177261370	4150	4150	4150	4150	0
322	20241016	151300	177261370	4150	4150	4150	4150	0
323	20241016	151200	177261370	4150	4150	4150	4150	10
324	20241016	151100	177219870	4135	4135	4135	4135	0
325	20241016	151000	177219870	4135	4135	4135	4135	5
326	20241016	150900	177199195	4135	4135	4135	4135	0
327	20241016	150800	177199195	4135	4135	4135	4135	0
328	20241016	150700	177199195	4135	4145	4145	4135	1312
329	20241016	150600	171763900	4145	4145	4145	4145	3
330	20241016	150500	171751465	4145	4145	4145	4145	0
331	20241016	150400	171751465	4145	4145	4145	4145	320
332	20241016	150300	170425065	4150	4150	4150	4150	0
333	20241016	150200	170425065	4150	4150	4150	4150	0
334	20241016	150100	170425065	4150	4150	4150	4150	0
335	20241016	150000	170425065	4150	4150	4150	4150	119
336	20241016	145900	169931215	4165	4165	4165	4165	0
337	20241016	145800	169931215	4165	4165	4165	4165	0
338	20241016	145700	169931215	4165	4165	4165	4165	0
339	20241016	145600	169931215	4165	4165	4165	4165	0
340	20241016	145500	169931215	4165	4165	4165	4165	10
341	20241016	145400	169889565	4165	4165	4165	4165	0
342	20241016	145300	169889565	4165	4165	4165	4165	0
343	20241016	145200	169889565	4165	4165	4165	4165	0
344	20241016	145100	169889565	4165	4165	4165	4165	1
345	20241016	145000	169885400	4155	4155	4155	4155	0
346	20241016	144900	169885400	4155	4155	4155	4155	1087
347	20241016	144800	165368915	4155	4155	4155	4155	0
348	20241016	144700	165368915	4155	4155	4155	4155	0
349	20241016	144600	165368915	4155	4155	4155	4155	0
350	20241016	144500	165368915	4155	4155	4155	4155	26
351	20241016	144400	165260885	4155	4155	4155	4155	0
352	20241016	144300	165260885	4155	4155	4155	4155	0
353	20241016	144200	165260885	4155	4155	4155	4155	0
354	20241016	144100	165260885	4155	4155	4155	4155	0
355	20241016	144000	165260885	4155	4155	4155	4155	0
356	20241016	143900	165260885	4155	4155	4155	4155	119
357	20241016	143800	164766440	4155	4155	4155	4155	0
358	20241016	143700	164766440	4155	4155	4155	4155	1
359	20241016	143600	164762285	4155	4155	4155	4155	1
360	20241016	143500	164758130	4150	4150	4150	4150	0
361	20241016	143400	164758130	4150	4150	4150	4150	5
362	20241016	143300	164737380	4150	4150	4150	4150	0
363	20241016	143200	164737380	4150	4150	4150	4150	0
364	20241016	143100	164737380	4150	4150	4150	4150	0
365	20241016	143000	164737380	4150	4150	4150	4150	1
366	20241016	142900	164733230	4150	4150	4150	4150	70
367	20241016	142800	164442730	4140	4140	4140	4140	65
368	20241016	142700	164173630	4140	4140	4140	4140	212
369	20241016	142600	163295950	4140	4140	4140	4140	453
370	20241016	142500	161420530	4140	4140	4140	4140	0
371	20241016	142400	161420530	4140	4140	4140	4140	0
372	20241016	142300	161420530	4140	4140	4140	4140	0
373	20241016	142200	161420530	4140	4140	4140	4140	0
374	20241016	142100	161420530	4140	4140	4140	4140	0
375	20241016	142000	161420530	4140	4140	4140	4140	0
376	20241016	141900	161420530	4140	4140	4140	4140	0
377	20241016	141800	161420530	4140	4150	4150	4140	860
378	20241016	141700	157855930	4150	4150	4150	4150	0
379	20241016	141600	157855930	4150	4150	4150	4150	0
380	20241016	141500	157855930	4150	4150	4150	4150	0
381	20241016	141400	157855930	4150	4150	4150	4150	0
382	20241016	141300	157855930	4150	4150	4150	4150	0
383	20241016	141200	157855930	4150	4150	4150	4150	0
384	20241016	141100	157855930	4150	4150	4150	4150	0
385	20241016	141000	157855930	4150	4150	4150	4150	0
386	20241016	140900	157855930	4150	4150	4150	4150	0
387	20241016	140800	157855930	4150	4150	4150	4150	0
388	20241016	140700	157855930	4150	4150	4150	4150	0
389	20241016	140600	157855930	4150	4150	4150	4150	0
390	20241016	140500	157855930	4150	4150	4150	4150	0
391	20241016	140400	157855930	4150	4170	4170	4150	133
392	20241016	140300	157302660	4170	4170	4170	4170	0
393	20241016	140200	157302660	4170	4170	4170	4170	4
394	20241016	140100	157285980	4170	4170	4170	4170	0
395	20241016	140000	157285980	4170	4170	4170	4170	0
396	20241016	135900	157285980	4170	4170	4170	4170	0
397	20241016	135800	157285980	4170	4170	4170	4170	0
398	20241016	135700	157285980	4170	4170	4170	4170	0
399	20241016	135600	157285980	4170	4170	4170	4170	0
400	20241016	135500	157285980	4170	4170	4170	4170	5
401	20241016	135400	157265130	4170	4170	4170	4170	0
402	20241016	135300	157265130	4170	4170	4170	4170	5
403	20241016	135200	157244280	4140	4140	4140	4140	0
404	20241016	135100	157244280	4140	4140	4140	4140	0
405	20241016	135000	157244280	4140	4140	4140	4140	0
406	20241016	134900	157244280	4140	4150	4150	4140	1122
407	20241016	134800	152595310	4150	4150	4150	4150	0
408	20241016	134700	152595310	4150	4150	4150	4150	1
409	20241016	134600	152591160	4170	4170	4170	4170	0
410	20241016	134500	152591160	4170	4170	4170	4170	0
411	20241016	134400	152591160	4170	4170	4170	4170	0
412	20241016	134300	152591160	4170	4170	4170	4170	0
413	20241016	134200	152591160	4170	4170	4170	4170	0
414	20241016	134100	152591160	4170	4170	4170	4170	10
415	20241016	134000	152549460	4150	4170	4170	4150	21
416	20241016	133900	152461910	4150	4150	4150	4150	0
417	20241016	133800	152461910	4150	4150	4150	4150	50
418	20241016	133700	152254410	4150	4150	4150	4150	0
419	20241016	133600	152254410	4150	4150	4150	4150	0
420	20241016	133500	152254410	4150	4150	4150	4150	50
421	20241016	133400	152046910	4150	4155	4155	4150	1456
422	20241016	133300	145998885	4150	4150	4150	4150	0
423	20241016	133200	145998885	4150	4150	4150	4150	0
424	20241016	133100	145998885	4150	4150	4150	4150	0
425	20241016	133000	145998885	4150	4150	4150	4150	0
426	20241016	132900	145998885	4150	4150	4150	4150	0
427	20241016	132800	145998885	4150	4150	4150	4150	0
428	20241016	132700	145998885	4150	4150	4150	4150	0
429	20241016	132600	145998885	4150	4150	4150	4150	0
430	20241016	132500	145998885	4150	4155	4155	4150	53
431	20241016	132400	145778920	4155	4155	4155	4155	0
432	20241016	132300	145778920	4155	4155	4155	4155	28
433	20241016	132200	145662580	4155	4155	4155	4155	0
434	20241016	132100	145662580	4155	4155	4155	4155	171
435	20241016	132000	144952075	4155	4155	4155	4155	0
436	20241016	131900	144952075	4155	4155	4155	4155	1
437	20241016	131800	144947920	4180	4175	4180	4175	100
438	20241016	131700	144530035	4180	4180	4180	4180	0
439	20241016	131600	144530035	4180	4180	4180	4180	0
440	20241016	131500	144530035	4180	4180	4180	4180	0
441	20241016	131400	144530035	4180	4180	4180	4180	0
442	20241016	131300	144530035	4180	4180	4180	4180	0
443	20241016	131200	144530035	4180	4180	4180	4180	0
444	20241016	131100	144530035	4180	4180	4180	4180	5
445	20241016	131000	144509135	4155	4155	4155	4155	0
446	20241016	130900	144509135	4155	4155	4155	4155	0
447	20241016	130800	144509135	4155	4155	4155	4155	0
448	20241016	130700	144509135	4155	4160	4160	4155	502
449	20241016	130600	142423310	4155	4155	4155	4155	0
450	20241016	130500	142423310	4155	4155	4155	4155	1
451	20241016	130400	142419155	4175	4175	4175	4175	119
452	20241016	130300	141922330	4175	4175	4175	4175	1
453	20241016	130200	141918155	4160	4165	4165	4160	504
454	20241016	130100	139819495	4165	4170	4170	4165	9
455	20241016	130000	139782005	4170	4170	4170	4170	1
456	20241016	125900	139777835	4165	4165	4165	4165	88
457	20241016	125800	139411315	4165	4165	4165	4165	0
458	20241016	125700	139411315	4165	4165	4165	4165	0
459	20241016	125600	139411315	4165	4165	4165	4165	0
460	20241016	125500	139411315	4165	4165	4165	4165	0
461	20241016	125400	139411315	4165	4165	4165	4165	0
462	20241016	125300	139411315	4165	4165	4165	4165	0
463	20241016	125200	139411315	4165	4165	4165	4165	0
464	20241016	125100	139411315	4165	4165	4165	4165	2
465	20241016	125000	139402985	4165	4165	4165	4165	1
466	20241016	124900	139398820	4165	4165	4165	4165	3
467	20241016	124800	139386325	4165	4160	4165	4160	803
468	20241016	124700	136045315	4160	4160	4160	4160	0
469	20241016	124600	136045315	4160	4160	4160	4160	2
470	20241016	124500	136036995	4160	4160	4160	4160	0
471	20241016	124400	136036995	4160	4160	4160	4160	9
472	20241016	124300	135999555	4160	4160	4160	4160	0
473	20241016	124200	135999555	4160	4160	4160	4160	0
474	20241016	124100	135999555	4160	4160	4160	4160	0
475	20241016	124000	135999555	4160	4160	4160	4160	0
476	20241016	123900	135999555	4160	4160	4160	4160	0
477	20241016	123800	135999555	4160	4160	4160	4160	0
478	20241016	123700	135999555	4160	4160	4160	4160	0
479	20241016	123600	135999555	4160	4160	4160	4160	0
480	20241016	123500	135999555	4160	4160	4160	4160	0
481	20241016	123400	135999555	4160	4160	4160	4160	0
482	20241016	123300	135999555	4160	4160	4160	4160	0
483	20241016	123200	135999555	4160	4160	4160	4160	0
484	20241016	123100	135999555	4160	4160	4160	4160	0
485	20241016	123000	135999555	4160	4160	4160	4160	0
486	20241016	122900	135999555	4160	4160	4160	4160	0
487	20241016	122800	135999555	4160	4160	4160	4160	1
488	20241016	122700	135995395	4155	4155	4155	4155	0
489	20241016	122600	135995395	4155	4155	4155	4155	0
490	20241016	122500	135995395	4155	4155	4155	4155	0
491	20241016	122400	135995395	4155	4155	4155	4155	500
492	20241016	122300	133917895	4155	4155	4155	4155	0
493	20241016	122200	133917895	4155	4155	4155	4155	0
494	20241016	122100	133917895	4155	4155	4155	4155	24
495	20241016	122000	133818175	4160	4160	4160	4160	0
496	20241016	121900	133818175	4160	4160	4160	4160	1233
497	20241016	121800	128688895	4160	4160	4160	4160	20
498	20241016	121700	128605695	4160	4160	4160	4160	0
499	20241016	121600	128605695	4160	4160	4160	4160	0
500	20241016	121500	128605695	4160	4160	4160	4160	189
501	20241016	121400	127819455	4160	4160	4160	4160	2
502	20241016	121300	127811135	4135	4135	4135	4135	0
503	20241016	121200	127811135	4135	4135	4135	4135	0
504	20241016	121100	127811135	4135	4135	4135	4135	0
505	20241016	121000	127811135	4135	4135	4135	4135	0
506	20241016	120900	127811135	4135	4135	4135	4135	0
507	20241016	120800	127811135	4135	4135	4135	4135	22
508	20241016	120700	127720165	4165	4165	4165	4165	0
509	20241016	120600	127720165	4165	4165	4165	4165	0
510	20241016	120500	127720165	4165	4165	4165	4165	0
511	20241016	120400	127720165	4165	4165	4165	4165	0
512	20241016	120300	127720165	4165	4165	4165	4165	0
513	20241016	120200	127720165	4165	4165	4165	4165	0
514	20241016	120100	127720165	4165	4165	4165	4165	0
515	20241016	120000	127720165	4165	4165	4165	4165	0
516	20241016	115900	127720165	4165	4165	4165	4165	1
517	20241016	115800	127716000	4155	4155	4155	4155	0
518	20241016	115700	127716000	4155	4155	4155	4155	500
519	20241016	115600	125638500	4165	4165	4165	4165	2
520	20241016	115500	125630170	4135	4145	4150	4135	292
521	20241016	115400	124421335	4150	4150	4150	4150	0
522	20241016	115300	124421335	4150	4150	4150	4150	0
523	20241016	115200	124421335	4150	4150	4150	4150	0
524	20241016	115100	124421335	4150	4150	4150	4150	0
525	20241016	115000	124421335	4150	4150	4150	4150	0
526	20241016	114900	124421335	4150	4150	4150	4150	0
527	20241016	114800	124421335	4150	4150	4150	4150	0
528	20241016	114700	124421335	4150	4150	4150	4150	0
529	20241016	114600	124421335	4150	4150	4150	4150	0
530	20241016	114500	124421335	4150	4150	4150	4150	0
531	20241016	114400	124421335	4150	4150	4150	4150	0
532	20241016	114300	124421335	4150	4150	4150	4150	90
533	20241016	114200	124047835	4150	4150	4150	4150	0
534	20241016	114100	124047835	4150	4150	4150	4150	0
535	20241016	114000	124047835	4150	4150	4150	4150	1
536	20241016	113900	124043685	4135	4135	4135	4135	0
537	20241016	113800	124043685	4135	4135	4135	4135	0
538	20241016	113700	124043685	4135	4135	4135	4135	0
539	20241016	113600	124043685	4135	4135	4135	4135	0
540	20241016	113500	124043685	4135	4135	4135	4135	0
541	20241016	113400	124043685	4135	4135	4135	4135	0
542	20241016	113300	124043685	4135	4125	4135	4125	2
543	20241016	113200	124035425	4130	4130	4130	4130	0
544	20241016	113100	124035425	4130	4130	4130	4130	0
545	20241016	113000	124035425	4130	4130	4130	4130	0
546	20241016	112900	124035425	4130	4130	4130	4130	0
547	20241016	112800	124035425	4130	4130	4130	4130	0
548	20241016	112700	124035425	4130	4135	4135	4130	210
549	20241016	112600	123168120	4125	4125	4125	4125	0
550	20241016	112500	123168120	4125	4125	4125	4125	0
551	20241016	112400	123168120	4125	4125	4125	4125	0
552	20241016	112300	123168120	4125	4125	4125	4125	0
553	20241016	112200	123168120	4125	4125	4125	4125	0
554	20241016	112100	123168120	4125	4125	4125	4125	0
555	20241016	112000	123168120	4125	4135	4135	4125	589
556	20241016	111900	120734060	4130	4135	4135	4130	145
557	20241016	111800	120134685	4135	4145	4145	4135	126
558	20241016	111700	119613060	4145	4145	4145	4145	0
559	20241016	111600	119613060	4145	4145	4145	4145	0
560	20241016	111500	119613060	4145	4145	4145	4145	0
561	20241016	111400	119613060	4145	4160	4160	4145	605
562	20241016	111300	117097120	4185	4185	4185	4185	0
563	20241016	111200	117097120	4185	4185	4185	4185	0
564	20241016	111100	117097120	4185	4185	4185	4185	0
565	20241016	111000	117097120	4185	4185	4185	4185	0
566	20241016	110900	117097120	4185	4185	4185	4185	10
567	20241016	110800	117055270	4190	4185	4190	4185	93
568	20241016	110700	116665920	4170	4175	4175	4170	1583
569	20241016	110600	110059095	4190	4190	4190	4190	0
570	20241016	110500	110059095	4190	4190	4190	4190	0
571	20241016	110400	110059095	4190	4190	4190	4190	65
572	20241016	110300	109786745	4190	4190	4190	4190	2
573	20241016	110200	109778365	4180	4180	4180	4180	139
574	20241016	110100	109197345	4180	4185	4185	4180	121
575	20241016	110000	108690975	4190	4190	4190	4190	0
576	20241016	105900	108690975	4190	4190	4190	4190	0
577	20241016	105800	108690975	4190	4190	4190	4190	0
578	20241016	105700	108690975	4190	4190	4190	4190	0
579	20241016	105600	108690975	4190	4190	4190	4190	2
580	20241016	105500	108682595	4185	4185	4185	4185	0
581	20241016	105400	108682595	4185	4185	4185	4185	0
582	20241016	105300	108682595	4185	4185	4185	4185	0
583	20241016	105200	108682595	4185	4185	4185	4185	204
584	20241016	105100	107828855	4185	4190	4190	4185	497
585	20241016	105000	105747430	4195	4195	4195	4195	100
586	20241016	104900	105327930	4190	4190	4190	4190	293
587	20241016	104800	104100260	4185	4185	4185	4185	37
588	20241016	104700	103945415	4185	4185	4185	4185	64
589	20241016	104600	103677575	4185	4185	4185	4185	0
590	20241016	104500	103677575	4185	4185	4185	4185	0
591	20241016	104400	103677575	4185	4185	4185	4185	45
592	20241016	104300	103489250	4190	4190	4190	4190	0
593	20241016	104200	103489250	4190	4190	4190	4190	0
594	20241016	104100	103489250	4190	4190	4190	4190	0
595	20241016	104000	103489250	4190	4190	4190	4190	0
596	20241016	103900	103489250	4190	4190	4190	4190	0
597	20241016	103800	103489250	4190	4190	4190	4190	0
598	20241016	103700	103489250	4190	4190	4190	4190	6
599	20241016	103600	103464110	4190	4190	4190	4190	1
600	20241016	103500	103459920	4175	4175	4175	4175	10
601	20241016	103400	103418170	4190	4190	4190	4190	0
602	20241016	103300	103418170	4190	4190	4190	4190	0
603	20241016	103200	103418170	4190	4190	4190	4190	0
604	20241016	103100	103418170	4190	4190	4190	4190	1
605	20241016	103000	103413980	4170	4170	4170	4170	0
606	20241016	102900	103413980	4170	4170	4170	4170	0
607	20241016	102800	103413980	4170	4190	4190	4170	20
608	20241016	102700	103330390	4190	4190	4190	4190	0
609	20241016	102600	103330390	4190	4190	4190	4190	60
610	20241016	102500	103078990	4190	4190	4190	4190	200
611	20241016	102400	102240990	4190	4190	4190	4190	1
612	20241016	102300	102236800	4180	4180	4180	4180	9
613	20241016	102200	102199180	4190	4190	4190	4190	1
614	20241016	102100	102194990	4190	4190	4190	4190	0
615	20241016	102000	102194990	4190	4190	4190	4190	93
616	20241016	101900	101805320	4195	4195	4195	4195	0
617	20241016	101800	101805320	4195	4195	4195	4195	0
618	20241016	101700	101805320	4195	4195	4195	4195	0
619	20241016	101600	101805320	4195	4195	4195	4195	1
620	20241016	101500	101801125	4180	4180	4180	4180	0
621	20241016	101400	101801125	4180	4180	4180	4180	0
622	20241016	101300	101801125	4180	4190	4195	4180	4
623	20241016	101200	101784370	4170	4170	4170	4170	3
624	20241016	101100	101771860	4170	4170	4170	4170	0
625	20241016	101000	101771860	4170	4170	4170	4170	0
626	20241016	100900	101771860	4170	4170	4170	4170	1
627	20241016	100800	101767690	4170	4170	4170	4170	51
628	20241016	100700	101555020	4170	4170	4170	4170	0
629	20241016	100600	101555020	4170	4170	4170	4170	41
630	20241016	100500	101384050	4170	4170	4170	4170	1
631	20241016	100400	101379880	4180	4180	4180	4180	371
632	20241016	100300	99829100	4195	4195	4195	4195	47
633	20241016	100200	99631935	4200	4200	4200	4200	5
634	20241016	100100	99610935	4200	4200	4200	4200	167
635	20241016	100000	98909535	4200	4185	4200	4185	1412
636	20241016	095900	92988085	4180	4175	4180	4175	247
637	20241016	095800	91955650	4175	4175	4175	4175	726
638	20241016	095700	88924600	4175	4175	4175	4175	100
639	20241016	095600	88507100	4175	4175	4175	4175	0
640	20241016	095500	88507100	4175	4170	4175	4170	99
641	20241016	095400	88093805	4145	4145	4145	4145	0
642	20241016	095300	88093805	4145	4145	4145	4145	0
643	20241016	095200	88093805	4145	4145	4145	4145	0
644	20241016	095100	88093805	4145	4145	4145	4145	1
645	20241016	095000	88089660	4175	4175	4175	4175	0
646	20241016	094900	88089660	4175	4160	4175	4125	60
647	20241016	094800	87840660	4165	4175	4175	4165	304
648	20241016	094700	86574265	4175	4175	4175	4175	0
649	20241016	094600	86574265	4175	4195	4195	4175	704
650	20241016	094500	83625405	4200	4200	4200	4200	52
651	20241016	094400	83407005	4200	4200	4200	4200	15
652	20241016	094300	83344005	4205	4205	4205	4205	1
653	20241016	094200	83339800	4210	4210	4210	4210	1
654	20241016	094100	83335590	4200	4215	4215	4200	387
655	20241016	094000	81705080	4215	4185	4220	4185	2954
656	20241016	093900	69308495	4170	4170	4170	4170	494
657	20241016	093800	67248515	4170	4170	4170	4170	53
658	20241016	093700	67027505	4170	4185	4185	4170	180
659	20241016	093600	66276530	4185	4185	4185	4185	150
660	20241016	093500	65648780	4180	4185	4185	4180	283
661	20241016	093400	64465675	4190	4185	4190	4185	1578
662	20241016	093300	57861240	4180	4180	4180	4180	247
663	20241016	093200	56828780	4180	4180	4185	4180	929
664	20241016	093100	52943055	4175	4165	4180	4165	490
665	20241016	093000	50900555	4165	4155	4165	4155	506
666	20241016	092900	48797510	4155	4155	4155	4155	0
667	20241016	092800	48797510	4155	4145	4155	4145	1830
668	20241016	092700	41196150	4135	4135	4135	4135	2
669	20241016	092600	41187880	4140	4120	4140	4120	563
670	20241016	092500	38857180	4120	4135	4135	4100	650
671	20241016	092400	36187650	4150	4150	4150	4150	0
672	20241016	092300	36187650	4150	4155	4155	4150	370
673	20241016	092200	34652020	4155	4155	4155	4155	0
674	20241016	092100	34652020	4155	4155	4155	4155	8
675	20241016	092000	34618780	4150	4150	4150	4150	200
676	20241016	091900	33788780	4160	4160	4160	4160	0
677	20241016	091800	33788780	4160	4150	4160	4150	15
678	20241016	091700	33726490	4150	4145	4150	4145	320
679	20241016	091600	32398500	4135	4135	4135	4135	384
680	20241016	091500	30810660	4135	4135	4135	4135	0
681	20241016	091400	30810660	4135	4135	4135	4135	5
682	20241016	091300	30789985	4135	4135	4135	4135	5
683	20241016	091200	30769310	4135	4135	4135	4135	1
684	20241016	091100	30765175	4095	4095	4095	4095	0
685	20241016	091000	30765175	4095	4095	4095	4095	0
686	20241016	090900	30765175	4095	4100	4100	4095	500
687	20241016	090800	28717635	4105	4105	4105	4105	1000
688	20241016	090700	24612635	4105	4105	4105	4105	300
689	20241016	090600	23381135	4095	4095	4095	4095	1000
690	20241016	090500	19286135	4095	4100	4100	4095	502
691	20241016	090400	17228015	4095	4095	4095	4095	0
692	20241016	090300	17228015	4095	4120	4120	4095	1017
693	20241016	090200	13044780	4120	4120	4120	4120	1
694	20241016	090100	13040660	4115	4130	4135	4115	1475
695	20241016	090000	6970930	4130	4175	4175	4125	1684