KissMeData/092190/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200300	120258225	4165	4165	4165	4165	618
3	20241017	200200	120258225	4165	4165	4165	4165	0
4	20241017	200100	120258225	4165	4165	4165	4165	0
5	20241017	200000	120258225	4165	4165	4165	4165	0
6	20241017	195900	120258225	4165	4165	4165	4165	0
7	20241017	195800	120258225	4165	4165	4165	4165	0
8	20241017	195700	120258225	4165	4165	4165	4165	0
9	20241017	195600	120258225	4165	4165	4165	4165	0
10	20241017	195500	120258225	4165	4165	4165	4165	0
11	20241017	195400	120258225	4165	4165	4165	4165	0
12	20241017	195300	120258225	4165	4165	4165	4165	0
13	20241017	195200	120258225	4165	4165	4165	4165	0
14	20241017	195100	120258225	4165	4165	4165	4165	0
15	20241017	195000	120258225	4165	4165	4165	4165	0
16	20241017	194900	120258225	4165	4165	4165	4165	0
17	20241017	194800	120258225	4165	4165	4165	4165	0
18	20241017	194700	120258225	4165	4165	4165	4165	0
19	20241017	194600	120258225	4165	4165	4165	4165	0
20	20241017	194500	120258225	4165	4165	4165	4165	0
21	20241017	194400	120258225	4165	4165	4165	4165	0
22	20241017	194300	120258225	4165	4165	4165	4165	0
23	20241017	194200	120258225	4165	4165	4165	4165	0
24	20241017	194100	120258225	4165	4165	4165	4165	0
25	20241017	194000	120258225	4165	4165	4165	4165	0
26	20241017	193900	120258225	4165	4165	4165	4165	0
27	20241017	193800	120258225	4165	4165	4165	4165	0
28	20241017	193700	120258225	4165	4165	4165	4165	0
29	20241017	193600	120258225	4165	4165	4165	4165	0
30	20241017	193500	120258225	4165	4165	4165	4165	0
31	20241017	193400	120258225	4165	4165	4165	4165	0
32	20241017	193300	120258225	4165	4165	4165	4165	618
33	20241017	193200	120258225	4165	4165	4165	4165	0
34	20241017	193100	120258225	4165	4165	4165	4165	0
35	20241017	193000	120258225	4165	4165	4165	4165	0
36	20241017	192900	120258225	4165	4165	4165	4165	0
37	20241017	192800	120258225	4165	4165	4165	4165	0
38	20241017	192700	120258225	4165	4165	4165	4165	0
39	20241017	192600	120258225	4165	4165	4165	4165	0
40	20241017	192500	120258225	4165	4165	4165	4165	0
41	20241017	192400	120258225	4165	4165	4165	4165	0
42	20241017	192300	120258225	4165	4165	4165	4165	0
43	20241017	192200	120258225	4165	4165	4165	4165	0
44	20241017	192100	120258225	4165	4165	4165	4165	0
45	20241017	192000	120258225	4165	4165	4165	4165	0
46	20241017	191900	120258225	4165	4165	4165	4165	0
47	20241017	191800	120258225	4165	4165	4165	4165	0
48	20241017	191700	120258225	4165	4165	4165	4165	0
49	20241017	191600	120258225	4165	4165	4165	4165	0
50	20241017	191500	120258225	4165	4165	4165	4165	0
51	20241017	191400	120258225	4165	4165	4165	4165	0
52	20241017	191300	120258225	4165	4165	4165	4165	0
53	20241017	191200	120258225	4165	4165	4165	4165	0
54	20241017	191100	120258225	4165	4165	4165	4165	0
55	20241017	191000	120258225	4165	4165	4165	4165	0
56	20241017	190900	120258225	4165	4165	4165	4165	0
57	20241017	190800	120258225	4165	4165	4165	4165	0
58	20241017	190700	120258225	4165	4165	4165	4165	0
59	20241017	190600	120258225	4165	4165	4165	4165	0
60	20241017	190500	120258225	4165	4165	4165	4165	0
61	20241017	190400	120258225	4165	4165	4165	4165	0
62	20241017	190300	120258225	4165	4165	4165	4165	618
63	20241017	190200	120258225	4165	4165	4165	4165	0
64	20241017	190100	120258225	4165	4165	4165	4165	0
65	20241017	190000	120258225	4165	4165	4165	4165	0
66	20241017	185900	120258225	4165	4165	4165	4165	0
67	20241017	185800	120258225	4165	4165	4165	4165	0
68	20241017	185700	120258225	4165	4165	4165	4165	0
69	20241017	185600	120258225	4165	4165	4165	4165	0
70	20241017	185500	120258225	4165	4165	4165	4165	0
71	20241017	185400	120258225	4165	4165	4165	4165	0
72	20241017	185300	120258225	4165	4165	4165	4165	0
73	20241017	185200	120258225	4165	4165	4165	4165	0
74	20241017	185100	120258225	4165	4165	4165	4165	0
75	20241017	185000	120258225	4165	4165	4165	4165	0
76	20241017	184900	120258225	4165	4165	4165	4165	0
77	20241017	184800	120258225	4165	4165	4165	4165	0
78	20241017	184700	120258225	4165	4165	4165	4165	0
79	20241017	184600	120258225	4165	4165	4165	4165	0
80	20241017	184500	120258225	4165	4165	4165	4165	0
81	20241017	184400	120258225	4165	4165	4165	4165	0
82	20241017	184300	120258225	4165	4165	4165	4165	0
83	20241017	184200	120258225	4165	4165	4165	4165	0
84	20241017	184100	120258225	4165	4165	4165	4165	0
85	20241017	184000	120258225	4165	4165	4165	4165	0
86	20241017	183900	120258225	4165	4165	4165	4165	0
87	20241017	183800	120258225	4165	4165	4165	4165	0
88	20241017	183700	120258225	4165	4165	4165	4165	0
89	20241017	183600	120258225	4165	4165	4165	4165	0
90	20241017	183500	120258225	4165	4165	4165	4165	0
91	20241017	183400	120258225	4165	4165	4165	4165	0
92	20241017	183300	120258225	4165	4165	4165	4165	618
93	20241017	183200	120258225	4165	4165	4165	4165	0
94	20241017	183100	120258225	4165	4165	4165	4165	0
95	20241017	183000	120258225	4165	4165	4165	4165	0
96	20241017	182900	120258225	4165	4165	4165	4165	0
97	20241017	182800	120258225	4165	4165	4165	4165	0
98	20241017	182700	120258225	4165	4165	4165	4165	0
99	20241017	182600	120258225	4165	4165	4165	4165	0
100	20241017	182500	120258225	4165	4165	4165	4165	0
101	20241017	182400	120258225	4165	4165	4165	4165	0
102	20241017	182300	120258225	4165	4165	4165	4165	0
103	20241017	182200	120258225	4165	4165	4165	4165	0
104	20241017	182100	120258225	4165	4165	4165	4165	0
105	20241017	182000	120258225	4165	4165	4165	4165	0
106	20241017	181900	120258225	4165	4165	4165	4165	0
107	20241017	181800	120258225	4165	4165	4165	4165	0
108	20241017	181700	120258225	4165	4165	4165	4165	0
109	20241017	181600	120258225	4165	4165	4165	4165	0
110	20241017	181500	120258225	4165	4165	4165	4165	0
111	20241017	181400	120258225	4165	4165	4165	4165	0
112	20241017	181300	120258225	4165	4165	4165	4165	0
113	20241017	181200	120258225	4165	4165	4165	4165	0
114	20241017	181100	120258225	4165	4165	4165	4165	0
115	20241017	181000	120258225	4165	4165	4165	4165	0
116	20241017	180900	120258225	4165	4165	4165	4165	0
117	20241017	180800	120258225	4165	4165	4165	4165	0
118	20241017	180700	120258225	4165	4165	4165	4165	0
119	20241017	180600	120258225	4165	4165	4165	4165	0
120	20241017	180500	120258225	4165	4165	4165	4165	0
121	20241017	180400	120258225	4165	4165	4165	4165	0
122	20241017	180300	120258225	4165	4165	4165	4165	618
123	20241017	180200	120258225	4165	4165	4165	4165	0
124	20241017	180100	120258225	4165	4165	4165	4165	0
125	20241017	180000	120258225	4165	4165	4165	4165	0
126	20241017	175900	120258225	4165	4165	4165	4165	0
127	20241017	175800	120258225	4165	4165	4165	4165	0
128	20241017	175700	120258225	4165	4165	4165	4165	0
129	20241017	175600	120258225	4165	4165	4165	4165	0
130	20241017	175500	120258225	4165	4165	4165	4165	0
131	20241017	175400	120258225	4165	4165	4165	4165	0
132	20241017	175300	120258225	4165	4165	4165	4165	0
133	20241017	175200	120258225	4165	4165	4165	4165	0
134	20241017	175100	120258225	4165	4165	4165	4165	0
135	20241017	175000	120258225	4165	4165	4165	4165	0
136	20241017	174900	120258225	4165	4165	4165	4165	0
137	20241017	174800	120258225	4165	4165	4165	4165	0
138	20241017	174700	120258225	4165	4165	4165	4165	0
139	20241017	174600	120258225	4165	4165	4165	4165	0
140	20241017	174500	120258225	4165	4165	4165	4165	0
141	20241017	174400	120258225	4165	4165	4165	4165	0
142	20241017	174300	120258225	4165	4165	4165	4165	0
143	20241017	174200	120258225	4165	4165	4165	4165	0
144	20241017	174100	120258225	4165	4165	4165	4165	0
145	20241017	174000	120258225	4165	4165	4165	4165	0
146	20241017	173900	120258225	4165	4165	4165	4165	0
147	20241017	173800	120258225	4165	4165	4165	4165	0
148	20241017	173700	120258225	4165	4165	4165	4165	0
149	20241017	173600	120258225	4165	4165	4165	4165	0
150	20241017	173500	120258225	4165	4165	4165	4165	0
151	20241017	173400	120258225	4165	4165	4165	4165	0
152	20241017	173300	120258225	4165	4165	4165	4165	618
153	20241017	173200	120258225	4165	4165	4165	4165	0
154	20241017	173100	120258225	4165	4165	4165	4165	0
155	20241017	173000	120258225	4165	4165	4165	4165	0
156	20241017	172900	120258225	4165	4165	4165	4165	0
157	20241017	172800	120258225	4165	4165	4165	4165	0
158	20241017	172700	120258225	4165	4165	4165	4165	0
159	20241017	172600	120258225	4165	4165	4165	4165	0
160	20241017	172500	120258225	4165	4165	4165	4165	0
161	20241017	172400	120258225	4165	4165	4165	4165	0
162	20241017	172300	120258225	4165	4165	4165	4165	0
163	20241017	172200	120258225	4165	4165	4165	4165	0
164	20241017	172100	120258225	4165	4165	4165	4165	0
165	20241017	172000	120258225	4165	4165	4165	4165	0
166	20241017	171900	120258225	4165	4165	4165	4165	0
167	20241017	171800	120258225	4165	4165	4165	4165	0
168	20241017	171700	120258225	4165	4165	4165	4165	0
169	20241017	171600	120258225	4165	4165	4165	4165	0
170	20241017	171500	120258225	4165	4165	4165	4165	0
171	20241017	171400	120258225	4165	4165	4165	4165	0
172	20241017	171300	120258225	4165	4165	4165	4165	0
173	20241017	171200	120258225	4165	4165	4165	4165	0
174	20241017	171100	120258225	4165	4165	4165	4165	0
175	20241017	171000	120258225	4165	4165	4165	4165	0
176	20241017	170900	120258225	4165	4165	4165	4165	0
177	20241017	170800	120258225	4165	4165	4165	4165	0
178	20241017	170700	120258225	4165	4165	4165	4165	0
179	20241017	170600	120258225	4165	4165	4165	4165	0
180	20241017	170500	120258225	4165	4165	4165	4165	0
181	20241017	170400	120258225	4165	4165	4165	4165	0
182	20241017	170300	120258225	4165	4165	4165	4165	618
183	20241017	170200	120258225	4165	4165	4165	4165	0
184	20241017	170100	120258225	4165	4165	4165	4165	0
185	20241017	170000	120258225	4165	4165	4165	4165	0
186	20241017	165900	120258225	4165	4165	4165	4165	0
187	20241017	165800	120258225	4165	4165	4165	4165	0
188	20241017	165700	120258225	4165	4165	4165	4165	0
189	20241017	165600	120258225	4165	4165	4165	4165	0
190	20241017	165500	120258225	4165	4165	4165	4165	0
191	20241017	165400	120258225	4165	4165	4165	4165	0
192	20241017	165300	120258225	4165	4165	4165	4165	0
193	20241017	165200	120258225	4165	4165	4165	4165	0
194	20241017	165100	120258225	4165	4165	4165	4165	0
195	20241017	165000	120258225	4165	4165	4165	4165	0
196	20241017	164900	120258225	4165	4165	4165	4165	0
197	20241017	164800	120258225	4165	4165	4165	4165	0
198	20241017	164700	120258225	4165	4165	4165	4165	0
199	20241017	164600	120258225	4165	4165	4165	4165	0
200	20241017	164500	120258225	4165	4165	4165	4165	0
201	20241017	164400	120258225	4165	4165	4165	4165	0
202	20241017	164300	120258225	4165	4165	4165	4165	0
203	20241017	164200	120258225	4165	4165	4165	4165	0
204	20241017	164100	120258225	4165	4165	4165	4165	0
205	20241017	164000	120258225	4165	4165	4165	4165	0
206	20241017	163900	120258225	4165	4165	4165	4165	0
207	20241017	163800	120258225	4165	4165	4165	4165	0
208	20241017	163700	120258225	4165	4165	4165	4165	0
209	20241017	163600	120258225	4165	4165	4165	4165	0
210	20241017	163500	120258225	4165	4165	4165	4165	0
211	20241017	163400	120258225	4165	4165	4165	4165	0
212	20241017	163300	120258225	4165	4165	4165	4165	618
213	20241017	163200	120258225	4165	4165	4165	4165	0
214	20241017	163100	120258225	4165	4165	4165	4165	0
215	20241017	163000	120258225	4165	4165	4165	4165	0
216	20241017	162900	120258225	4165	4165	4165	4165	0
217	20241017	162800	120258225	4165	4165	4165	4165	0
218	20241017	162700	120258225	4165	4165	4165	4165	0
219	20241017	162600	120258225	4165	4165	4165	4165	0
220	20241017	162500	120258225	4165	4165	4165	4165	0
221	20241017	162400	120258225	4165	4165	4165	4165	0
222	20241017	162300	120258225	4165	4165	4165	4165	0
223	20241017	162200	120258225	4165	4165	4165	4165	0
224	20241017	162100	120258225	4165	4165	4165	4165	0
225	20241017	162000	120258225	4165	4165	4165	4165	0
226	20241017	161900	120258225	4165	4165	4165	4165	0
227	20241017	161800	120258225	4165	4165	4165	4165	0
228	20241017	161700	120258225	4165	4165	4165	4165	0
229	20241017	161600	120258225	4165	4165	4165	4165	0
230	20241017	161500	120258225	4165	4165	4165	4165	0
231	20241017	161400	120258225	4165	4165	4165	4165	0
232	20241017	161300	120258225	4165	4165	4165	4165	0
233	20241017	161200	120258225	4165	4165	4165	4165	0
234	20241017	161100	120258225	4165	4165	4165	4165	0
235	20241017	161000	120258225	4165	4165	4165	4165	0
236	20241017	160900	120258225	4165	4165	4165	4165	0
237	20241017	160800	120258225	4165	4165	4165	4165	0
238	20241017	160700	120258225	4165	4165	4165	4165	0
239	20241017	160600	120258225	4165	4165	4165	4165	0
240	20241017	160500	120258225	4165	4165	4165	4165	0
241	20241017	160400	120258225	4165	4165	4165	4165	0
242	20241017	160300	120258225	4165	4165	4165	4165	618
243	20241017	160200	120258225	4165	4165	4165	4165	0
244	20241017	160100	120258225	4165	4165	4165	4165	0
245	20241017	160000	120258225	4165	4165	4165	4165	0
246	20241017	155900	120258225	4165	4165	4165	4165	0
247	20241017	155800	120258225	4165	4165	4165	4165	0
248	20241017	155700	120258225	4165	4165	4165	4165	0
249	20241017	155600	120258225	4165	4165	4165	4165	0
250	20241017	155500	120258225	4165	4165	4165	4165	0
251	20241017	155400	120258225	4165	4165	4165	4165	0
252	20241017	155300	120258225	4165	4165	4165	4165	0
253	20241017	155200	120258225	4165	4165	4165	4165	0
254	20241017	155100	120258225	4165	4165	4165	4165	0
255	20241017	155000	120258225	4165	4165	4165	4165	0
256	20241017	154900	120258225	4165	4165	4165	4165	0
257	20241017	154800	120258225	4165	4165	4165	4165	0
258	20241017	154700	120258225	4165	4165	4165	4165	0
259	20241017	154600	120258225	4165	4165	4165	4165	0
260	20241017	154500	120258225	4165	4165	4165	4165	0
261	20241017	154400	120258225	4165	4165	4165	4165	0
262	20241017	154300	120258225	4165	4165	4165	4165	0
263	20241017	154200	120258225	4165	4165	4165	4165	0
264	20241017	154100	120258225	4165	4165	4165	4165	0
265	20241017	154000	120258225	4165	4165	4165	4165	0
266	20241017	153900	120258225	4165	4165	4165	4165	0
267	20241017	153800	120258225	4165	4165	4165	4165	0
268	20241017	153700	120258225	4165	4165	4165	4165	0
269	20241017	153600	120258225	4165	4165	4165	4165	0
270	20241017	153500	120258225	4165	4165	4165	4165	0
271	20241017	153400	120258225	4165	4165	4165	4165	0
272	20241017	153300	120258225	4165	4165	4165	4165	618
273	20241017	153200	120258225	4165	4165	4165	4165	0
274	20241017	153100	120258225	4165	4165	4165	4165	0
275	20241017	153000	120258225	4165	4165	4165	4165	618
276	20241017	152900	117684255	4195	4195	4195	4195	0
277	20241017	152800	117684255	4195	4195	4195	4195	0
278	20241017	152700	117684255	4195	4195	4195	4195	0
279	20241017	152600	117684255	4195	4195	4195	4195	0
280	20241017	152500	117684255	4195	4195	4195	4195	0
281	20241017	152400	117684255	4195	4195	4195	4195	0
282	20241017	152300	117684255	4195	4195	4195	4195	0
283	20241017	152200	117684255	4195	4195	4195	4195	0
284	20241017	152100	117684255	4195	4195	4195	4195	0
285	20241017	152000	117684255	4195	4195	4195	4195	0
286	20241017	151900	117684255	4195	4195	4195	4195	0
287	20241017	151800	117684255	4195	4195	4195	4195	0
288	20241017	151700	117684255	4195	4195	4195	4195	102
289	20241017	151600	117256365	4195	4195	4195	4195	0
290	20241017	151500	117256365	4195	4195	4195	4195	0
291	20241017	151400	117256365	4195	4195	4195	4195	19
292	20241017	151300	117176660	4195	4195	4195	4195	0
293	20241017	151200	117176660	4195	4195	4195	4195	0
294	20241017	151100	117176660	4195	4190	4195	4185	179
295	20241017	151000	116427020	4195	4195	4195	4195	0
296	20241017	150900	116427020	4195	4195	4195	4195	0
297	20241017	150800	116427020	4195	4195	4195	4195	0
298	20241017	150700	116427020	4195	4195	4195	4195	0
299	20241017	150600	116427020	4195	4195	4195	4195	1
300	20241017	150500	116422825	4185	4185	4185	4185	0
301	20241017	150400	116422825	4185	4185	4185	4185	0
302	20241017	150300	116422825	4185	4190	4190	4185	188
303	20241017	150200	115635155	4200	4200	4200	4200	0
304	20241017	150100	115635155	4200	4195	4200	4195	200
305	20241017	150000	114795675	4200	4200	4200	4200	0
306	20241017	145900	114795675	4200	4200	4200	4200	0
307	20241017	145800	114795675	4200	4200	4200	4200	0
308	20241017	145700	114795675	4200	4200	4200	4200	0
309	20241017	145600	114795675	4200	4200	4200	4200	0
310	20241017	145500	114795675	4200	4200	4200	4200	0
311	20241017	145400	114795675	4200	4200	4200	4200	0
312	20241017	145300	114795675	4200	4200	4200	4200	0
313	20241017	145200	114795675	4200	4200	4200	4200	0
314	20241017	145100	114795675	4200	4200	4200	4200	0
315	20241017	145000	114795675	4200	4200	4200	4200	0
316	20241017	144900	114795675	4200	4200	4200	4200	1
317	20241017	144800	114791475	4185	4185	4185	4185	4
318	20241017	144700	114774735	4195	4195	4195	4195	0
319	20241017	144600	114774735	4195	4195	4195	4195	3
320	20241017	144500	114762150	4200	4200	4200	4200	0
321	20241017	144400	114762150	4200	4200	4200	4200	0
322	20241017	144300	114762150	4200	4200	4200	4200	0
323	20241017	144200	114762150	4200	4200	4200	4200	0
324	20241017	144100	114762150	4200	4200	4200	4200	0
325	20241017	144000	114762150	4200	4200	4200	4200	0
326	20241017	143900	114762150	4200	4200	4200	4200	0
327	20241017	143800	114762150	4200	4190	4200	4190	100
328	20241017	143700	114343140	4190	4190	4190	4190	0
329	20241017	143600	114343140	4190	4190	4190	4190	100
330	20241017	143500	113924140	4190	4190	4190	4190	0
331	20241017	143400	113924140	4190	4190	4190	4190	0
332	20241017	143300	113924140	4190	4190	4190	4190	0
333	20241017	143200	113924140	4190	4190	4190	4190	1
334	20241017	143100	113919950	4185	4185	4185	4185	0
335	20241017	143000	113919950	4185	4185	4185	4185	0
336	20241017	142900	113919950	4185	4185	4185	4185	0
337	20241017	142800	113919950	4185	4185	4185	4185	326
338	20241017	142700	112555640	4190	4190	4190	4190	0
339	20241017	142600	112555640	4190	4200	4200	4190	268
340	20241017	142500	111431995	4200	4195	4200	4195	74
341	20241017	142400	111121200	4205	4205	4205	4205	0
342	20241017	142300	111121200	4205	4205	4205	4205	0
343	20241017	142200	111121200	4205	4205	4205	4205	0
344	20241017	142100	111121200	4205	4205	4205	4205	0
345	20241017	142000	111121200	4205	4205	4205	4205	0
346	20241017	141900	111121200	4205	4200	4205	4200	10
347	20241017	141800	111079190	4200	4200	4200	4200	0
348	20241017	141700	111079190	4200	4200	4200	4200	0
349	20241017	141600	111079190	4200	4200	4200	4200	70
350	20241017	141500	110785190	4200	4200	4200	4200	2
351	20241017	141400	110776790	4200	4200	4200	4200	7
352	20241017	141300	110747390	4200	4200	4200	4200	6
353	20241017	141200	110722190	4200	4200	4200	4200	0
354	20241017	141100	110722190	4200	4200	4200	4200	20
355	20241017	141000	110638190	4200	4200	4200	4200	1
356	20241017	140900	110633990	4200	4200	4200	4200	5
357	20241017	140800	110612990	4195	4195	4195	4195	22
358	20241017	140700	110520700	4195	4195	4195	4195	30
359	20241017	140600	110394850	4195	4195	4195	4195	0
360	20241017	140500	110394850	4195	4195	4195	4195	0
361	20241017	140400	110394850	4195	4195	4195	4195	0
362	20241017	140300	110394850	4195	4195	4195	4195	0
363	20241017	140200	110394850	4195	4195	4195	4195	8
364	20241017	140100	110361290	4190	4190	4190	4190	0
365	20241017	140000	110361290	4190	4190	4190	4190	0
366	20241017	135900	110361290	4190	4190	4190	4190	0
367	20241017	135800	110361290	4190	4190	4190	4190	0
368	20241017	135700	110361290	4190	4190	4190	4190	40
369	20241017	135600	110193690	4195	4195	4195	4195	0
370	20241017	135500	110193690	4195	4195	4195	4195	0
371	20241017	135400	110193690	4195	4195	4195	4195	0
372	20241017	135300	110193690	4195	4195	4195	4195	1
373	20241017	135200	110189495	4200	4200	4200	4200	0
374	20241017	135100	110189495	4200	4200	4200	4200	0
375	20241017	135000	110189495	4200	4200	4200	4200	0
376	20241017	134900	110189495	4200	4200	4200	4200	1
377	20241017	134800	110185295	4195	4200	4200	4195	20
378	20241017	134700	110101300	4200	4200	4200	4200	20
379	20241017	134600	110017300	4200	4200	4200	4200	1
380	20241017	134500	110013100	4210	4175	4210	4175	570
381	20241017	134400	107633285	4175	4175	4175	4175	0
382	20241017	134300	107633285	4175	4175	4175	4175	0
383	20241017	134200	107633285	4175	4175	4175	4175	0
384	20241017	134100	107633285	4175	4175	4175	4175	39
385	20241017	134000	107470460	4175	4175	4175	4175	1
386	20241017	133900	107466285	4170	4175	4175	4170	205
387	20241017	133800	106611395	4175	4170	4175	4170	81
388	20241017	133700	106273620	4170	4170	4170	4170	1
389	20241017	133600	106269450	4165	4165	4165	4165	0
390	20241017	133500	106269450	4165	4165	4165	4165	0
391	20241017	133400	106269450	4165	4165	4165	4165	0
392	20241017	133300	106269450	4165	4165	4165	4165	190
393	20241017	133200	105478100	4160	4160	4160	4160	0
394	20241017	133100	105478100	4160	4160	4160	4160	241
395	20241017	133000	104475540	4160	4160	4160	4160	0
396	20241017	132900	104475540	4160	4165	4165	4160	275
397	20241017	132800	103331165	4175	4175	4175	4175	0
398	20241017	132700	103331165	4175	4175	4175	4175	87
399	20241017	132600	102967940	4175	4175	4175	4175	0
400	20241017	132500	102967940	4175	4180	4180	4175	500
401	20241017	132400	100880055	4180	4180	4180	4180	0
402	20241017	132300	100880055	4180	4185	4185	4180	123
403	20241017	132200	100365900	4185	4185	4185	4185	1
404	20241017	132100	100361715	4180	4180	4180	4180	56
405	20241017	132000	100127635	4180	4180	4180	4180	201
406	20241017	131900	99287455	4180	4180	4180	4180	0
407	20241017	131800	99287455	4180	4180	4180	4180	0
408	20241017	131700	99287455	4180	4180	4180	4180	0
409	20241017	131600	99287455	4180	4180	4180	4180	0
410	20241017	131500	99287455	4180	4180	4180	4180	0
411	20241017	131400	99287455	4180	4180	4180	4180	0
412	20241017	131300	99287455	4180	4200	4200	4180	266
413	20241017	131200	98174975	4200	4200	4200	4200	0
414	20241017	131100	98174975	4200	4200	4200	4200	100
415	20241017	131000	97754975	4210	4210	4210	4210	0
416	20241017	130900	97754975	4210	4185	4210	4185	10
417	20241017	130800	97713100	4185	4185	4185	4185	1
418	20241017	130700	97708915	4170	4175	4175	4170	563
419	20241017	130600	95358540	4170	4170	4170	4170	779
420	20241017	130500	92110110	4170	4170	4170	4170	0
421	20241017	130400	92110110	4170	4170	4170	4170	30
422	20241017	130300	91985010	4175	4175	4175	4175	9
423	20241017	130200	91947435	4175	4180	4180	4175	206
424	20241017	130100	91087215	4180	4180	4180	4180	0
425	20241017	130000	91087215	4180	4180	4180	4180	31
426	20241017	125900	90957635	4185	4185	4185	4185	100
427	20241017	125800	90539135	4185	4185	4185	4185	0
428	20241017	125700	90539135	4185	4185	4185	4185	0
429	20241017	125600	90539135	4185	4185	4185	4185	0
430	20241017	125500	90539135	4185	4185	4185	4185	10
431	20241017	125400	90497285	4185	4190	4190	4185	280
432	20241017	125300	89325345	4190	4190	4190	4190	0
433	20241017	125200	89325345	4190	4190	4190	4190	3
434	20241017	125100	89312775	4180	4180	4180	4180	0
435	20241017	125000	89312775	4180	4180	4180	4180	0
436	20241017	124900	89312775	4180	4180	4180	4180	0
437	20241017	124800	89312775	4180	4180	4180	4180	0
438	20241017	124700	89312775	4180	4180	4180	4180	0
439	20241017	124600	89312775	4180	4180	4180	4180	0
440	20241017	124500	89312775	4180	4180	4180	4180	6
441	20241017	124400	89287695	4210	4210	4210	4210	0
442	20241017	124300	89287695	4210	4210	4210	4210	0
443	20241017	124200	89287695	4210	4210	4210	4210	0
444	20241017	124100	89287695	4210	4210	4210	4210	0
445	20241017	124000	89287695	4210	4190	4210	4190	30
446	20241017	123900	89161770	4190	4190	4190	4190	186
447	20241017	123800	88382430	4190	4190	4190	4190	0
448	20241017	123700	88382430	4190	4190	4190	4190	0
449	20241017	123600	88382430	4190	4190	4190	4190	0
450	20241017	123500	88382430	4190	4190	4190	4190	0
451	20241017	123400	88382430	4190	4190	4190	4190	15
452	20241017	123300	88319580	4190	4190	4190	4190	201
453	20241017	123200	87477390	4190	4190	4190	4190	0
454	20241017	123100	87477390	4190	4190	4190	4190	244
455	20241017	123000	86455030	4185	4185	4185	4185	1
456	20241017	122900	86450845	4190	4190	4190	4190	0
457	20241017	122800	86450845	4190	4190	4190	4190	0
458	20241017	122700	86450845	4190	4190	4190	4190	0
459	20241017	122600	86450845	4190	4190	4190	4190	0
460	20241017	122500	86450845	4190	4190	4190	4190	0
461	20241017	122400	86450845	4190	4190	4190	4190	0
462	20241017	122300	86450845	4190	4190	4190	4190	0
463	20241017	122200	86450845	4190	4185	4190	4185	10
464	20241017	122100	86408955	4190	4190	4190	4190	0
465	20241017	122000	86408955	4190	4190	4190	4190	0
466	20241017	121900	86408955	4190	4190	4190	4190	0
467	20241017	121800	86408955	4190	4190	4190	4190	0
468	20241017	121700	86408955	4190	4175	4190	4175	300
469	20241017	121600	85152570	4175	4175	4175	4175	0
470	20241017	121500	85152570	4175	4175	4175	4175	0
471	20241017	121400	85152570	4175	4175	4175	4175	1
472	20241017	121300	85148395	4175	4175	4175	4175	1
473	20241017	121200	85144220	4175	4175	4175	4175	176
474	20241017	121100	84409420	4175	4175	4175	4175	0
475	20241017	121000	84409420	4175	4175	4175	4175	0
476	20241017	120900	84409420	4175	4175	4175	4175	0
477	20241017	120800	84409420	4175	4175	4175	4175	0
478	20241017	120700	84409420	4175	4180	4180	4175	500
479	20241017	120600	82321890	4180	4180	4180	4180	0
480	20241017	120500	82321890	4180	4180	4180	4180	40
481	20241017	120400	82154690	4180	4180	4180	4180	0
482	20241017	120300	82154690	4180	4180	4180	4180	0
483	20241017	120200	82154690	4180	4175	4180	4175	503
484	20241017	120100	80054650	4175	4175	4175	4175	52
485	20241017	120000	79837550	4180	4180	4180	4180	48
486	20241017	115900	79636910	4190	4190	4190	4190	0
487	20241017	115800	79636910	4190	4190	4190	4190	0
488	20241017	115700	79636910	4190	4190	4190	4190	0
489	20241017	115600	79636910	4190	4185	4190	4185	100
490	20241017	115500	79217925	4185	4185	4185	4185	1
491	20241017	115400	79213740	4185	4185	4185	4185	51
492	20241017	115300	79000305	4170	4170	4170	4170	0
493	20241017	115200	79000305	4170	4170	4170	4170	88
494	20241017	115100	78633345	4170	4170	4170	4170	0
495	20241017	115000	78633345	4170	4170	4170	4170	1
496	20241017	114900	78629175	4170	4170	4170	4170	0
497	20241017	114800	78629175	4170	4170	4170	4170	0
498	20241017	114700	78629175	4170	4170	4170	4170	0
499	20241017	114600	78629175	4170	4170	4170	4170	15
500	20241017	114500	78566625	4190	4190	4190	4190	100
501	20241017	114400	78147625	4180	4180	4180	4180	0
502	20241017	114300	78147625	4180	4170	4180	4170	817
503	20241017	114200	74738735	4170	4170	4170	4170	885
504	20241017	114100	71048285	4170	4170	4170	4170	0
505	20241017	114000	71048285	4170	4165	4170	4160	2006
506	20241017	113900	62688255	4170	4170	4170	4170	0
507	20241017	113800	62688255	4170	4170	4170	4170	0
508	20241017	113700	62688255	4170	4170	4170	4170	100
509	20241017	113600	62271255	4170	4170	4170	4170	92
510	20241017	113500	61887615	4170	4170	4170	4170	308
511	20241017	113400	60603255	4170	4170	4170	4170	192
512	20241017	113300	59802615	4175	4175	4175	4175	0
513	20241017	113200	59802615	4175	4175	4175	4175	251
514	20241017	113100	58754690	4170	4180	4180	4170	1500
515	20241017	113000	52499565	4165	4210	4210	4165	3943
516	20241017	112900	35996570	4215	4215	4215	4215	0
517	20241017	112800	35996570	4215	4215	4215	4215	20
518	20241017	112700	35912270	4220	4220	4220	4220	0
519	20241017	112600	35912270	4220	4205	4220	4205	96
520	20241017	112500	35508575	4205	4205	4205	4205	0
521	20241017	112400	35508575	4205	4205	4205	4205	0
522	20241017	112300	35508575	4205	4205	4205	4205	0
523	20241017	112200	35508575	4205	4205	4205	4205	0
524	20241017	112100	35508575	4205	4205	4205	4205	0
525	20241017	112000	35508575	4205	4205	4205	4205	0
526	20241017	111900	35508575	4205	4205	4205	4205	1
527	20241017	111800	35504370	4205	4205	4205	4205	11
528	20241017	111700	35458115	4205	4205	4205	4205	0
529	20241017	111600	35458115	4205	4205	4205	4205	1
530	20241017	111500	35453910	4195	4195	4195	4195	2
531	20241017	111400	35445520	4220	4220	4220	4220	0
532	20241017	111300	35445520	4220	4220	4220	4220	0
533	20241017	111200	35445520	4220	4220	4220	4220	0
534	20241017	111100	35445520	4220	4220	4220	4220	0
535	20241017	111000	35445520	4220	4220	4220	4220	0
536	20241017	110900	35445520	4220	4220	4220	4220	0
537	20241017	110800	35445520	4220	4220	4220	4220	0
538	20241017	110700	35445520	4220	4220	4220	4220	0
539	20241017	110600	35445520	4220	4220	4220	4220	0
540	20241017	110500	35445520	4220	4220	4220	4220	0
541	20241017	110400	35445520	4220	4205	4220	4205	2
542	20241017	110300	35437095	4205	4205	4205	4205	1
543	20241017	110200	35432890	4195	4195	4195	4195	0
544	20241017	110100	35432890	4195	4195	4195	4195	1
545	20241017	110000	35428695	4210	4210	4210	4210	0
546	20241017	105900	35428695	4210	4210	4210	4210	0
547	20241017	105800	35428695	4210	4210	4210	4210	0
548	20241017	105700	35428695	4210	4210	4210	4210	0
549	20241017	105600	35428695	4210	4210	4210	4210	57
550	20241017	105500	35188725	4210	4190	4210	4190	325
551	20241017	105400	33824460	4190	4190	4190	4190	0
552	20241017	105300	33824460	4190	4190	4190	4190	0
553	20241017	105200	33824460	4190	4200	4200	4190	684
554	20241017	105100	30958300	4210	4220	4220	4210	260
555	20241017	105000	29863610	4225	4225	4225	4225	0
556	20241017	104900	29863610	4225	4225	4225	4225	0
557	20241017	104800	29863610	4225	4225	4225	4225	0
558	20241017	104700	29863610	4225	4225	4225	4225	0
559	20241017	104600	29863610	4225	4225	4225	4225	0
560	20241017	104500	29863610	4225	4225	4225	4225	0
561	20241017	104400	29863610	4225	4225	4225	4225	0
562	20241017	104300	29863610	4225	4225	4225	4225	0
563	20241017	104200	29863610	4225	4225	4225	4225	0
564	20241017	104100	29863610	4225	4225	4225	4225	0
565	20241017	104000	29863610	4225	4220	4225	4220	10
566	20241017	103900	29821375	4225	4225	4225	4225	120
567	20241017	103800	29314375	4225	4225	4225	4225	33
568	20241017	103700	29174950	4225	4225	4225	4225	0
569	20241017	103600	29174950	4225	4225	4225	4225	0
570	20241017	103500	29174950	4225	4225	4225	4225	6
571	20241017	103400	29149600	4225	4225	4225	4225	0
572	20241017	103300	29149600	4225	4225	4225	4225	1
573	20241017	103200	29145375	4230	4230	4230	4230	0
574	20241017	103100	29145375	4230	4230	4230	4230	0
575	20241017	103000	29145375	4230	4230	4230	4230	0
576	20241017	102900	29145375	4230	4230	4230	4230	0
577	20241017	102800	29145375	4230	4230	4230	4230	0
578	20241017	102700	29145375	4230	4230	4230	4230	0
579	20241017	102600	29145375	4230	4230	4230	4230	0
580	20241017	102500	29145375	4230	4230	4230	4230	0
581	20241017	102400	29145375	4230	4230	4230	4230	0
582	20241017	102300	29145375	4230	4230	4230	4230	0
583	20241017	102200	29145375	4230	4230	4230	4230	0
584	20241017	102100	29145375	4230	4230	4230	4230	0
585	20241017	102000	29145375	4230	4230	4230	4230	0
586	20241017	101900	29145375	4230	4230	4230	4230	162
587	20241017	101800	28460115	4230	4230	4230	4230	1
588	20241017	101700	28455885	4220	4220	4220	4220	0
589	20241017	101600	28455885	4220	4220	4220	4220	250
590	20241017	101500	27400885	4235	4235	4235	4235	0
591	20241017	101400	27400885	4235	4225	4235	4225	306
592	20241017	101300	26104995	4215	4215	4215	4215	0
593	20241017	101200	26104995	4215	4215	4215	4215	0
594	20241017	101100	26104995	4215	4215	4215	4215	111
595	20241017	101000	25637130	4215	4215	4215	4215	0
596	20241017	100900	25637130	4215	4200	4215	4190	525
597	20241017	100800	23429275	4200	4200	4200	4200	0
598	20241017	100700	23429275	4200	4200	4200	4200	0
599	20241017	100600	23429275	4200	4200	4200	4200	0
600	20241017	100500	23429275	4200	4200	4200	4200	0
601	20241017	100400	23429275	4200	4200	4200	4200	1
602	20241017	100300	23425075	4200	4200	4200	4200	100
603	20241017	100200	23005075	4190	4190	4190	4190	0
604	20241017	100100	23005075	4190	4190	4190	4190	5
605	20241017	100000	22984125	4190	4190	4190	4190	100
606	20241017	095900	22565125	4190	4185	4190	4185	250
607	20241017	095800	21518375	4180	4185	4185	4180	154
608	20241017	095700	20873905	4185	4185	4190	4185	295
609	20241017	095600	19638855	4190	4185	4190	4185	302
610	20241017	095500	18373975	4180	4180	4180	4180	0
611	20241017	095400	18373975	4180	4180	4180	4180	221
612	20241017	095300	17450195	4180	4180	4180	4180	272
613	20241017	095200	16313235	4170	4180	4180	4170	828
614	20241017	095100	12854710	4180	4180	4180	4180	5
615	20241017	095000	12833810	4180	4180	4180	4180	0
616	20241017	094900	12833810	4180	4180	4180	4180	0
617	20241017	094800	12833810	4180	4190	4190	4180	34
618	20241017	094700	12691480	4195	4195	4195	4195	15
619	20241017	094600	12628555	4195	4195	4195	4195	1
620	20241017	094500	12624360	4195	4195	4195	4195	0
621	20241017	094400	12624360	4195	4210	4210	4195	371
622	20241017	094300	11065740	4215	4215	4215	4215	0
623	20241017	094200	11065740	4215	4215	4215	4215	0
624	20241017	094100	11065740	4215	4215	4215	4215	0
625	20241017	094000	11065740	4215	4215	4215	4215	0
626	20241017	093900	11065740	4215	4215	4215	4215	0
627	20241017	093800	11065740	4215	4215	4215	4215	0
628	20241017	093700	11065740	4215	4215	4215	4215	0
629	20241017	093600	11065740	4215	4215	4215	4215	0
630	20241017	093500	11065740	4215	4215	4215	4215	0
631	20241017	093400	11065740	4215	4230	4230	4215	252
632	20241017	093300	10003545	4230	4230	4230	4230	2
633	20241017	093200	9995085	4235	4235	4235	4235	0
634	20241017	093100	9995085	4235	4235	4235	4235	0
635	20241017	093000	9995085	4235	4235	4235	4235	0
636	20241017	092900	9995085	4235	4235	4235	4235	0
637	20241017	092800	9995085	4235	4235	4235	4235	0
638	20241017	092700	9995085	4235	4235	4235	4235	1
639	20241017	092600	9990850	4240	4240	4240	4240	0
640	20241017	092500	9990850	4240	4240	4240	4240	0
641	20241017	092400	9990850	4240	4235	4240	4235	2
642	20241017	092300	9982375	4225	4225	4225	4225	0
643	20241017	092200	9982375	4225	4225	4225	4225	0
644	20241017	092100	9982375	4225	4225	4225	4225	0
645	20241017	092000	9982375	4225	4225	4225	4225	70
646	20241017	091900	9686625	4215	4215	4215	4215	1
647	20241017	091800	9682410	4215	4215	4215	4215	0
648	20241017	091700	9682410	4215	4215	4215	4215	70
649	20241017	091600	9387360	4240	4240	4240	4240	0
650	20241017	091500	9387360	4240	4240	4240	4240	0
651	20241017	091400	9387360	4240	4240	4240	4240	0
652	20241017	091300	9387360	4240	4235	4240	4235	18
653	20241017	091200	9311090	4240	4240	4240	4240	0
654	20241017	091100	9311090	4240	4240	4240	4240	111
655	20241017	091000	8840450	4240	4240	4240	4240	0
656	20241017	090900	8840450	4240	4240	4240	4240	23
657	20241017	090800	8742930	4245	4245	4245	4245	0
658	20241017	090700	8742930	4245	4245	4245	4245	0
659	20241017	090600	8742930	4245	4245	4245	4245	4
660	20241017	090500	8725950	4245	4245	4245	4245	0
661	20241017	090400	8725950	4245	4245	4245	4245	3
662	20241017	090300	8713215	4245	4230	4245	4230	2
663	20241017	090200	8704740	4230	4215	4230	4215	14
664	20241017	090100	8645660	4215	4215	4215	4215	5
665	20241017	090000	8624585	4210	4160	4210	4160	1983