KissMeData/121440/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201700	109211585	4155	4155	4155	4155	188
3	20241016	201600	109211585	4155	4155	4155	4155	0
4	20241016	201500	109211585	4155	4155	4155	4155	0
5	20241016	201400	109211585	4155	4155	4155	4155	0
6	20241016	201300	109211585	4155	4155	4155	4155	0
7	20241016	201200	109211585	4155	4155	4155	4155	0
8	20241016	201100	109211585	4155	4155	4155	4155	0
9	20241016	201000	109211585	4155	4155	4155	4155	0
10	20241016	200900	109211585	4155	4155	4155	4155	0
11	20241016	200800	109211585	4155	4155	4155	4155	0
12	20241016	200700	109211585	4155	4155	4155	4155	0
13	20241016	200600	109211585	4155	4155	4155	4155	0
14	20241016	200500	109211585	4155	4155	4155	4155	0
15	20241016	200400	109211585	4155	4155	4155	4155	0
16	20241016	200300	109211585	4155	4155	4155	4155	0
17	20241016	200200	109211585	4155	4155	4155	4155	0
18	20241016	200100	109211585	4155	4155	4155	4155	0
19	20241016	200000	109211585	4155	4155	4155	4155	0
20	20241016	195900	109211585	4155	4155	4155	4155	0
21	20241016	195800	109211585	4155	4155	4155	4155	0
22	20241016	195700	109211585	4155	4155	4155	4155	0
23	20241016	195600	109211585	4155	4155	4155	4155	0
24	20241016	195500	109211585	4155	4155	4155	4155	0
25	20241016	195400	109211585	4155	4155	4155	4155	0
26	20241016	195300	109211585	4155	4155	4155	4155	0
27	20241016	195200	109211585	4155	4155	4155	4155	0
28	20241016	195100	109211585	4155	4155	4155	4155	0
29	20241016	195000	109211585	4155	4155	4155	4155	0
30	20241016	194900	109211585	4155	4155	4155	4155	0
31	20241016	194800	109211585	4155	4155	4155	4155	0
32	20241016	194700	109211585	4155	4155	4155	4155	188
33	20241016	194600	109211585	4155	4155	4155	4155	0
34	20241016	194500	109211585	4155	4155	4155	4155	0
35	20241016	194400	109211585	4155	4155	4155	4155	0
36	20241016	194300	109211585	4155	4155	4155	4155	0
37	20241016	194200	109211585	4155	4155	4155	4155	0
38	20241016	194100	109211585	4155	4155	4155	4155	0
39	20241016	194000	109211585	4155	4155	4155	4155	0
40	20241016	193900	109211585	4155	4155	4155	4155	0
41	20241016	193800	109211585	4155	4155	4155	4155	0
42	20241016	193700	109211585	4155	4155	4155	4155	0
43	20241016	193600	109211585	4155	4155	4155	4155	0
44	20241016	193500	109211585	4155	4155	4155	4155	0
45	20241016	193400	109211585	4155	4155	4155	4155	0
46	20241016	193300	109211585	4155	4155	4155	4155	0
47	20241016	193200	109211585	4155	4155	4155	4155	0
48	20241016	193100	109211585	4155	4155	4155	4155	0
49	20241016	193000	109211585	4155	4155	4155	4155	0
50	20241016	192900	109211585	4155	4155	4155	4155	0
51	20241016	192800	109211585	4155	4155	4155	4155	0
52	20241016	192700	109211585	4155	4155	4155	4155	0
53	20241016	192600	109211585	4155	4155	4155	4155	0
54	20241016	192500	109211585	4155	4155	4155	4155	0
55	20241016	192400	109211585	4155	4155	4155	4155	0
56	20241016	192300	109211585	4155	4155	4155	4155	0
57	20241016	192200	109211585	4155	4155	4155	4155	0
58	20241016	192100	109211585	4155	4155	4155	4155	0
59	20241016	192000	109211585	4155	4155	4155	4155	0
60	20241016	191900	109211585	4155	4155	4155	4155	0
61	20241016	191800	109211585	4155	4155	4155	4155	0
62	20241016	191700	109211585	4155	4155	4155	4155	188
63	20241016	191600	109211585	4155	4155	4155	4155	0
64	20241016	191500	109211585	4155	4155	4155	4155	0
65	20241016	191400	109211585	4155	4155	4155	4155	0
66	20241016	191300	109211585	4155	4155	4155	4155	0
67	20241016	191200	109211585	4155	4155	4155	4155	0
68	20241016	191100	109211585	4155	4155	4155	4155	0
69	20241016	191000	109211585	4155	4155	4155	4155	0
70	20241016	190900	109211585	4155	4155	4155	4155	0
71	20241016	190800	109211585	4155	4155	4155	4155	0
72	20241016	190700	109211585	4155	4155	4155	4155	0
73	20241016	190600	109211585	4155	4155	4155	4155	0
74	20241016	190500	109211585	4155	4155	4155	4155	0
75	20241016	190400	109211585	4155	4155	4155	4155	0
76	20241016	190300	109211585	4155	4155	4155	4155	0
77	20241016	190200	109211585	4155	4155	4155	4155	0
78	20241016	190100	109211585	4155	4155	4155	4155	0
79	20241016	190000	109211585	4155	4155	4155	4155	0
80	20241016	185900	109211585	4155	4155	4155	4155	0
81	20241016	185800	109211585	4155	4155	4155	4155	0
82	20241016	185700	109211585	4155	4155	4155	4155	0
83	20241016	185600	109211585	4155	4155	4155	4155	0
84	20241016	185500	109211585	4155	4155	4155	4155	0
85	20241016	185400	109211585	4155	4155	4155	4155	0
86	20241016	185300	109211585	4155	4155	4155	4155	0
87	20241016	185200	109211585	4155	4155	4155	4155	0
88	20241016	185100	109211585	4155	4155	4155	4155	0
89	20241016	185000	109211585	4155	4155	4155	4155	0
90	20241016	184900	109211585	4155	4155	4155	4155	0
91	20241016	184800	109211585	4155	4155	4155	4155	0
92	20241016	184700	109211585	4155	4155	4155	4155	188
93	20241016	184600	109211585	4155	4155	4155	4155	0
94	20241016	184500	109211585	4155	4155	4155	4155	0
95	20241016	184400	109211585	4155	4155	4155	4155	0
96	20241016	184300	109211585	4155	4155	4155	4155	0
97	20241016	184200	109211585	4155	4155	4155	4155	0
98	20241016	184100	109211585	4155	4155	4155	4155	0
99	20241016	184000	109211585	4155	4155	4155	4155	0
100	20241016	183900	109211585	4155	4155	4155	4155	0
101	20241016	183800	109211585	4155	4155	4155	4155	0
102	20241016	183700	109211585	4155	4155	4155	4155	0
103	20241016	183600	109211585	4155	4155	4155	4155	0
104	20241016	183500	109211585	4155	4155	4155	4155	0
105	20241016	183400	109211585	4155	4155	4155	4155	0
106	20241016	183300	109211585	4155	4155	4155	4155	0
107	20241016	183200	109211585	4155	4155	4155	4155	0
108	20241016	183100	109211585	4155	4155	4155	4155	0
109	20241016	183000	109211585	4155	4155	4155	4155	0
110	20241016	182900	109211585	4155	4155	4155	4155	0
111	20241016	182800	109211585	4155	4155	4155	4155	0
112	20241016	182700	109211585	4155	4155	4155	4155	0
113	20241016	182600	109211585	4155	4155	4155	4155	0
114	20241016	182500	109211585	4155	4155	4155	4155	0
115	20241016	182400	109211585	4155	4155	4155	4155	0
116	20241016	182300	109211585	4155	4155	4155	4155	0
117	20241016	182200	109211585	4155	4155	4155	4155	0
118	20241016	182100	109211585	4155	4155	4155	4155	0
119	20241016	182000	109211585	4155	4155	4155	4155	0
120	20241016	181900	109211585	4155	4155	4155	4155	0
121	20241016	181800	109211585	4155	4155	4155	4155	0
122	20241016	181700	109211585	4155	4155	4155	4155	188
123	20241016	181600	109211585	4155	4155	4155	4155	0
124	20241016	181500	109211585	4155	4155	4155	4155	0
125	20241016	181400	109211585	4155	4155	4155	4155	0
126	20241016	181300	109211585	4155	4155	4155	4155	0
127	20241016	181200	109211585	4155	4155	4155	4155	0
128	20241016	181100	109211585	4155	4155	4155	4155	0
129	20241016	181000	109211585	4155	4155	4155	4155	0
130	20241016	180900	109211585	4155	4155	4155	4155	0
131	20241016	180800	109211585	4155	4155	4155	4155	0
132	20241016	180700	109211585	4155	4155	4155	4155	0
133	20241016	180600	109211585	4155	4155	4155	4155	0
134	20241016	180500	109211585	4155	4155	4155	4155	0
135	20241016	180400	109211585	4155	4155	4155	4155	0
136	20241016	180300	109211585	4155	4155	4155	4155	0
137	20241016	180200	109211585	4155	4155	4155	4155	0
138	20241016	180100	109211585	4155	4155	4155	4155	0
139	20241016	180000	109211585	4155	4155	4155	4155	0
140	20241016	175900	109211585	4155	4155	4155	4155	0
141	20241016	175800	109211585	4155	4155	4155	4155	0
142	20241016	175700	109211585	4155	4155	4155	4155	0
143	20241016	175600	109211585	4155	4155	4155	4155	0
144	20241016	175500	109211585	4155	4155	4155	4155	0
145	20241016	175400	109211585	4155	4155	4155	4155	0
146	20241016	175300	109211585	4155	4155	4155	4155	0
147	20241016	175200	109211585	4155	4155	4155	4155	0
148	20241016	175100	109211585	4155	4155	4155	4155	0
149	20241016	175000	109211585	4155	4155	4155	4155	0
150	20241016	174900	109211585	4155	4155	4155	4155	0
151	20241016	174800	109211585	4155	4155	4155	4155	0
152	20241016	174700	109211585	4155	4155	4155	4155	188
153	20241016	174600	109211585	4155	4155	4155	4155	0
154	20241016	174500	109211585	4155	4155	4155	4155	0
155	20241016	174400	109211585	4155	4155	4155	4155	0
156	20241016	174300	109211585	4155	4155	4155	4155	0
157	20241016	174200	109211585	4155	4155	4155	4155	0
158	20241016	174100	109211585	4155	4155	4155	4155	0
159	20241016	174000	109211585	4155	4155	4155	4155	0
160	20241016	173900	109211585	4155	4155	4155	4155	0
161	20241016	173800	109211585	4155	4155	4155	4155	0
162	20241016	173700	109211585	4155	4155	4155	4155	0
163	20241016	173600	109211585	4155	4155	4155	4155	0
164	20241016	173500	109211585	4155	4155	4155	4155	0
165	20241016	173400	109211585	4155	4155	4155	4155	0
166	20241016	173300	109211585	4155	4155	4155	4155	0
167	20241016	173200	109211585	4155	4155	4155	4155	0
168	20241016	173100	109211585	4155	4155	4155	4155	0
169	20241016	173000	109211585	4155	4155	4155	4155	0
170	20241016	172900	109211585	4155	4155	4155	4155	0
171	20241016	172800	109211585	4155	4155	4155	4155	0
172	20241016	172700	109211585	4155	4155	4155	4155	0
173	20241016	172600	109211585	4155	4155	4155	4155	0
174	20241016	172500	109211585	4155	4155	4155	4155	0
175	20241016	172400	109211585	4155	4155	4155	4155	0
176	20241016	172300	109211585	4155	4155	4155	4155	0
177	20241016	172200	109211585	4155	4155	4155	4155	0
178	20241016	172100	109211585	4155	4155	4155	4155	0
179	20241016	172000	109211585	4155	4155	4155	4155	0
180	20241016	171900	109211585	4155	4155	4155	4155	0
181	20241016	171800	109211585	4155	4155	4155	4155	0
182	20241016	171700	109211585	4155	4155	4155	4155	188
183	20241016	171600	109211585	4155	4155	4155	4155	0
184	20241016	171500	109211585	4155	4155	4155	4155	0
185	20241016	171400	109211585	4155	4155	4155	4155	0
186	20241016	171300	109211585	4155	4155	4155	4155	0
187	20241016	171200	109211585	4155	4155	4155	4155	0
188	20241016	171100	109211585	4155	4155	4155	4155	0
189	20241016	171000	109211585	4155	4155	4155	4155	0
190	20241016	170900	109211585	4155	4155	4155	4155	0
191	20241016	170800	109211585	4155	4155	4155	4155	0
192	20241016	170700	109211585	4155	4155	4155	4155	0
193	20241016	170600	109211585	4155	4155	4155	4155	0
194	20241016	170500	109211585	4155	4155	4155	4155	0
195	20241016	170400	109211585	4155	4155	4155	4155	0
196	20241016	170300	109211585	4155	4155	4155	4155	0
197	20241016	170200	109211585	4155	4155	4155	4155	0
198	20241016	170100	109211585	4155	4155	4155	4155	0
199	20241016	170000	109211585	4155	4155	4155	4155	0
200	20241016	165900	109211585	4155	4155	4155	4155	0
201	20241016	165800	109211585	4155	4155	4155	4155	0
202	20241016	165700	109211585	4155	4155	4155	4155	0
203	20241016	165600	109211585	4155	4155	4155	4155	0
204	20241016	165500	109211585	4155	4155	4155	4155	0
205	20241016	165400	109211585	4155	4155	4155	4155	0
206	20241016	165300	109211585	4155	4155	4155	4155	0
207	20241016	165200	109211585	4155	4155	4155	4155	0
208	20241016	165100	109211585	4155	4155	4155	4155	0
209	20241016	165000	109211585	4155	4155	4155	4155	0
210	20241016	164900	109211585	4155	4155	4155	4155	0
211	20241016	164800	109211585	4155	4155	4155	4155	0
212	20241016	164700	109211585	4155	4155	4155	4155	188
213	20241016	164600	109211585	4155	4155	4155	4155	0
214	20241016	164500	109211585	4155	4155	4155	4155	0
215	20241016	164400	109211585	4155	4155	4155	4155	0
216	20241016	164300	109211585	4155	4155	4155	4155	0
217	20241016	164200	109211585	4155	4155	4155	4155	0
218	20241016	164100	109211585	4155	4155	4155	4155	0
219	20241016	164000	109211585	4155	4155	4155	4155	0
220	20241016	163900	109211585	4155	4155	4155	4155	0
221	20241016	163800	109211585	4155	4155	4155	4155	0
222	20241016	163700	109211585	4155	4155	4155	4155	0
223	20241016	163600	109211585	4155	4155	4155	4155	0
224	20241016	163500	109211585	4155	4155	4155	4155	0
225	20241016	163400	109211585	4155	4155	4155	4155	0
226	20241016	163300	109211585	4155	4155	4155	4155	0
227	20241016	163200	109211585	4155	4155	4155	4155	0
228	20241016	163100	109211585	4155	4155	4155	4155	0
229	20241016	163000	109211585	4155	4155	4155	4155	0
230	20241016	162900	109211585	4155	4155	4155	4155	0
231	20241016	162800	109211585	4155	4155	4155	4155	0
232	20241016	162700	109211585	4155	4155	4155	4155	0
233	20241016	162600	109211585	4155	4155	4155	4155	0
234	20241016	162500	109211585	4155	4155	4155	4155	0
235	20241016	162400	109211585	4155	4155	4155	4155	0
236	20241016	162300	109211585	4155	4155	4155	4155	0
237	20241016	162200	109211585	4155	4155	4155	4155	0
238	20241016	162100	109211585	4155	4155	4155	4155	0
239	20241016	162000	109211585	4155	4155	4155	4155	0
240	20241016	161900	109211585	4155	4155	4155	4155	0
241	20241016	161800	109211585	4155	4155	4155	4155	0
242	20241016	161700	109211585	4155	4155	4155	4155	188
243	20241016	161600	109211585	4155	4155	4155	4155	0
244	20241016	161500	109211585	4155	4155	4155	4155	0
245	20241016	161400	109211585	4155	4155	4155	4155	0
246	20241016	161300	109211585	4155	4155	4155	4155	0
247	20241016	161200	109211585	4155	4155	4155	4155	0
248	20241016	161100	109211585	4155	4155	4155	4155	0
249	20241016	161000	109211585	4155	4155	4155	4155	0
250	20241016	160900	109211585	4155	4155	4155	4155	0
251	20241016	160800	109211585	4155	4155	4155	4155	0
252	20241016	160700	109211585	4155	4155	4155	4155	0
253	20241016	160600	109211585	4155	4155	4155	4155	0
254	20241016	160500	109211585	4155	4155	4155	4155	0
255	20241016	160400	109211585	4155	4155	4155	4155	0
256	20241016	160300	109211585	4155	4155	4155	4155	0
257	20241016	160200	109211585	4155	4155	4155	4155	0
258	20241016	160100	109211585	4155	4155	4155	4155	0
259	20241016	160000	109211585	4155	4155	4155	4155	0
260	20241016	155900	109211585	4155	4155	4155	4155	0
261	20241016	155800	109211585	4155	4155	4155	4155	0
262	20241016	155700	109211585	4155	4155	4155	4155	0
263	20241016	155600	109211585	4155	4155	4155	4155	0
264	20241016	155500	109211585	4155	4155	4155	4155	0
265	20241016	155400	109211585	4155	4155	4155	4155	0
266	20241016	155300	109211585	4155	4155	4155	4155	0
267	20241016	155200	109211585	4155	4155	4155	4155	0
268	20241016	155100	109211585	4155	4155	4155	4155	0
269	20241016	155000	109211585	4155	4155	4155	4155	0
270	20241016	154900	109211585	4155	4155	4155	4155	0
271	20241016	154800	109211585	4155	4155	4155	4155	0
272	20241016	154700	109211585	4155	4155	4155	4155	188
273	20241016	154600	109211585	4155	4155	4155	4155	0
274	20241016	154500	109211585	4155	4155	4155	4155	0
275	20241016	154400	109211585	4155	4155	4155	4155	0
276	20241016	154300	109211585	4155	4155	4155	4155	0
277	20241016	154200	109211585	4155	4155	4155	4155	0
278	20241016	154100	109211585	4155	4155	4155	4155	0
279	20241016	154000	109211585	4155	4155	4155	4155	0
280	20241016	153900	109211585	4155	4155	4155	4155	0
281	20241016	153800	109211585	4155	4155	4155	4155	0
282	20241016	153700	109211585	4155	4155	4155	4155	0
283	20241016	153600	109211585	4155	4155	4155	4155	0
284	20241016	153500	109211585	4155	4155	4155	4155	0
285	20241016	153400	109211585	4155	4155	4155	4155	0
286	20241016	153300	109211585	4155	4155	4155	4155	0
287	20241016	153200	109211585	4155	4155	4155	4155	0
288	20241016	153100	109211585	4155	4155	4155	4155	0
289	20241016	153000	109211585	4155	4155	4155	4155	188
290	20241016	152900	108430445	4170	4170	4170	4170	0
291	20241016	152800	108430445	4170	4170	4170	4170	0
292	20241016	152700	108430445	4170	4170	4170	4170	0
293	20241016	152600	108430445	4170	4170	4170	4170	0
294	20241016	152500	108430445	4170	4170	4170	4170	0
295	20241016	152400	108430445	4170	4170	4170	4170	0
296	20241016	152300	108430445	4170	4170	4170	4170	0
297	20241016	152200	108430445	4170	4170	4170	4170	0
298	20241016	152100	108430445	4170	4170	4170	4170	0
299	20241016	152000	108430445	4170	4170	4170	4170	0
300	20241016	151900	108430445	4170	4170	4170	4170	0
301	20241016	151800	108430445	4170	4170	4170	4170	0
302	20241016	151700	108430445	4170	4170	4170	4170	0
303	20241016	151600	108430445	4170	4170	4170	4170	0
304	20241016	151500	108430445	4170	4170	4170	4170	0
305	20241016	151400	108430445	4170	4170	4170	4170	0
306	20241016	151300	108430445	4170	4170	4170	4170	0
307	20241016	151200	108430445	4170	4170	4170	4170	0
308	20241016	151100	108430445	4170	4170	4170	4170	0
309	20241016	151000	108430445	4170	4170	4170	4170	72
310	20241016	150900	108130205	4165	4165	4165	4165	0
311	20241016	150800	108130205	4165	4165	4165	4165	0
312	20241016	150700	108130205	4165	4165	4165	4165	0
313	20241016	150600	108130205	4165	4165	4165	4165	0
314	20241016	150500	108130205	4165	4165	4165	4165	0
315	20241016	150400	108130205	4165	4160	4165	4160	3
316	20241016	150300	108117720	4160	4160	4160	4160	3
317	20241016	150200	108105240	4170	4170	4170	4170	0
318	20241016	150100	108105240	4170	4170	4170	4170	2
319	20241016	150000	108096900	4160	4160	4170	4160	3
320	20241016	145900	108084410	4160	4160	4160	4160	113
321	20241016	145800	107614330	4170	4165	4170	4165	3
322	20241016	145700	107601830	4170	4165	4170	4165	9
323	20241016	145600	107564320	4165	4165	4170	4165	9
324	20241016	145500	107526815	4165	4165	4165	4165	0
325	20241016	145400	107526815	4165	4165	4165	4165	1
326	20241016	145300	107522650	4170	4170	4170	4170	0
327	20241016	145200	107522650	4170	4170	4170	4170	0
328	20241016	145100	107522650	4170	4170	4170	4170	0
329	20241016	145000	107522650	4170	4170	4170	4170	0
330	20241016	144900	107522650	4170	4170	4170	4170	45
331	20241016	144800	107335000	4170	4170	4170	4170	0
332	20241016	144700	107335000	4170	4170	4170	4170	90
333	20241016	144600	106959700	4170	4170	4170	4170	0
334	20241016	144500	106959700	4170	4170	4170	4170	210
335	20241016	144400	106084000	4170	4170	4170	4170	1
336	20241016	144300	106079830	4165	4165	4165	4165	1
337	20241016	144200	106075665	4170	4165	4170	4165	392
338	20241016	144100	104441030	4170	4170	4170	4170	1
339	20241016	144000	104436860	4170	4165	4170	4165	315
340	20241016	143900	103123320	4170	4165	4170	4165	158
341	20241016	143800	102464465	4170	4170	4170	4170	549
342	20241016	143700	100175135	4160	4160	4160	4160	0
343	20241016	143600	100175135	4160	4160	4160	4160	0
344	20241016	143500	100175135	4160	4160	4160	4160	0
345	20241016	143400	100175135	4160	4160	4160	4160	100
346	20241016	143300	99759135	4160	4160	4160	4160	0
347	20241016	143200	99759135	4160	4160	4160	4160	0
348	20241016	143100	99759135	4160	4160	4160	4160	0
349	20241016	143000	99759135	4160	4160	4160	4160	0
350	20241016	142900	99759135	4160	4160	4160	4160	0
351	20241016	142800	99759135	4160	4160	4160	4160	0
352	20241016	142700	99759135	4160	4160	4160	4160	0
353	20241016	142600	99759135	4160	4160	4160	4160	2
354	20241016	142500	99750815	4160	4160	4160	4160	0
355	20241016	142400	99750815	4160	4160	4160	4160	0
356	20241016	142300	99750815	4160	4160	4160	4160	9
357	20241016	142200	99713375	4170	4170	4170	4170	0
358	20241016	142100	99713375	4170	4165	4170	4165	137
359	20241016	142000	99142765	4165	4165	4165	4165	0
360	20241016	141900	99142765	4165	4165	4165	4165	93
361	20241016	141800	98755420	4165	4165	4165	4165	81
362	20241016	141700	98418055	4165	4165	4165	4165	0
363	20241016	141600	98418055	4165	4165	4170	4165	75
364	20241016	141500	98105320	4170	4165	4170	4165	102
365	20241016	141400	97679990	4170	4170	4170	4170	0
366	20241016	141300	97679990	4170	4165	4170	4165	147
367	20241016	141200	97067005	4170	4170	4170	4170	0
368	20241016	141100	97067005	4170	4165	4170	4165	145
369	20241016	141000	96462360	4170	4165	4170	4165	110
370	20241016	140900	96003665	4170	4165	4170	4165	957
371	20241016	140800	92017755	4165	4165	4165	4165	0
372	20241016	140700	92017755	4165	4165	4165	4165	0
373	20241016	140600	92017755	4165	4165	4165	4165	0
374	20241016	140500	92017755	4165	4165	4165	4165	0
375	20241016	140400	92017755	4165	4165	4165	4165	0
376	20241016	140300	92017755	4165	4165	4165	4165	605
377	20241016	140200	89497930	4165	4165	4165	4165	0
378	20241016	140100	89497930	4165	4165	4165	4165	0
379	20241016	140000	89497930	4165	4165	4165	4165	0
380	20241016	135900	89497930	4165	4165	4165	4165	0
381	20241016	135800	89497930	4165	4165	4165	4165	10
382	20241016	135700	89456280	4165	4165	4165	4165	0
383	20241016	135600	89456280	4165	4165	4165	4165	0
384	20241016	135500	89456280	4165	4165	4165	4165	0
385	20241016	135400	89456280	4165	4165	4165	4165	0
386	20241016	135300	89456280	4165	4165	4165	4165	24
387	20241016	135200	89356320	4170	4170	4170	4170	58
388	20241016	135100	89114460	4170	4170	4170	4170	1
389	20241016	135000	89110290	4165	4165	4165	4165	0
390	20241016	134900	89110290	4165	4165	4165	4165	86
391	20241016	134800	88752100	4165	4165	4165	4165	0
392	20241016	134700	88752100	4165	4165	4165	4165	85
393	20241016	134600	88398075	4165	4165	4165	4165	109
394	20241016	134500	87944090	4165	4165	4165	4165	0
395	20241016	134400	87944090	4165	4165	4165	4165	224
396	20241016	134300	87011130	4165	4165	4165	4165	0
397	20241016	134200	87011130	4165	4165	4165	4165	126
398	20241016	134100	86486340	4165	4165	4165	4165	161
399	20241016	134000	85815775	4165	4165	4165	4165	0
400	20241016	133900	85815775	4165	4165	4165	4165	135
401	20241016	133800	85253500	4165	4165	4165	4165	163
402	20241016	133700	84574605	4165	4165	4165	4165	0
403	20241016	133600	84574605	4165	4165	4165	4165	164
404	20241016	133500	83891545	4165	4165	4165	4165	0
405	20241016	133400	83891545	4165	4170	4170	4165	294
406	20241016	133300	82667030	4165	4165	4165	4165	0
407	20241016	133200	82667030	4165	4165	4165	4165	118
408	20241016	133100	82175560	4165	4165	4165	4165	91
409	20241016	133000	81796545	4170	4170	4170	4165	343
410	20241016	132900	80366240	4170	4170	4170	4170	0
411	20241016	132800	80366240	4170	4170	4170	4165	106
412	20241016	132700	79924230	4170	4170	4170	4170	0
413	20241016	132600	79924230	4170	4170	4170	4170	99
414	20241016	132500	79511400	4170	4170	4170	4170	1
415	20241016	132400	79507230	4165	4165	4165	4165	16
416	20241016	132300	79440590	4170	4170	4170	4170	96
417	20241016	132200	79040270	4170	4170	4170	4170	68
418	20241016	132100	78756710	4170	4170	4170	4170	0
419	20241016	132000	78756710	4170	4170	4170	4170	123
420	20241016	131900	78243800	4170	4170	4170	4170	0
421	20241016	131800	78243800	4170	4170	4170	4170	292
422	20241016	131700	77026160	4170	4170	4170	4170	379
423	20241016	131600	75445730	4170	4165	4170	4165	2
424	20241016	131500	75437395	4170	4170	4170	4170	325
425	20241016	131400	74082145	4170	4170	4170	4170	1
426	20241016	131300	74077975	4165	4165	4165	4165	0
427	20241016	131200	74077975	4165	4165	4165	4165	0
428	20241016	131100	74077975	4165	4165	4165	4165	0
429	20241016	131000	74077975	4165	4165	4165	4165	5
430	20241016	130900	74057150	4165	4165	4165	4165	0
431	20241016	130800	74057150	4165	4165	4165	4165	0
432	20241016	130700	74057150	4165	4165	4165	4165	0
433	20241016	130600	74057150	4165	4165	4165	4165	1
434	20241016	130500	74052985	4165	4165	4165	4165	1
435	20241016	130400	74048820	4170	4165	4170	4165	157
436	20241016	130300	73394135	4170	4165	4170	4165	4
437	20241016	130200	73377465	4165	4165	4165	4165	147
438	20241016	130100	72765210	4165	4165	4165	4165	76
439	20241016	130000	72448670	4165	4165	4165	4165	0
440	20241016	125900	72448670	4165	4165	4165	4165	69
441	20241016	125800	72161285	4165	4165	4165	4165	639
442	20241016	125700	69499850	4165	4165	4165	4165	6
443	20241016	125600	69474860	4165	4165	4165	4165	0
444	20241016	125500	69474860	4165	4165	4165	4165	0
445	20241016	125400	69474860	4165	4165	4170	4165	240
446	20241016	125300	68475205	4165	4165	4165	4165	140
447	20241016	125200	67892105	4165	4165	4165	4165	0
448	20241016	125100	67892105	4165	4165	4165	4165	59
449	20241016	125000	67646370	4165	4165	4165	4165	327
450	20241016	124900	66284415	4165	4165	4165	4165	0
451	20241016	124800	66284415	4165	4165	4165	4165	79
452	20241016	124700	65955380	4165	4165	4165	4165	0
453	20241016	124600	65955380	4165	4165	4165	4165	120
454	20241016	124500	65455580	4165	4165	4165	4165	1
455	20241016	124400	65451415	4160	4160	4165	4160	5
456	20241016	124300	65430605	4165	4160	4165	4160	102
457	20241016	124200	65005780	4165	4160	4165	4160	86
458	20241016	124100	64647600	4165	4165	4165	4155	5
459	20241016	124000	64626785	4165	4150	4165	4150	570
460	20241016	123900	62261265	4155	4160	4160	4145	1315
461	20241016	123800	56806415	4160	4160	4160	4160	0
462	20241016	123700	56806415	4160	4160	4160	4160	1
463	20241016	123600	56802255	4160	4160	4160	4160	10
464	20241016	123500	56760655	4165	4165	4165	4165	103
465	20241016	123400	56331660	4165	4165	4165	4165	105
466	20241016	123300	55894335	4165	4165	4165	4165	0
467	20241016	123200	55894335	4165	4160	4165	4160	99
468	20241016	123100	55482005	4165	4165	4165	4165	2
469	20241016	123000	55473675	4160	4160	4160	4160	138
470	20241016	122900	54899595	4160	4160	4160	4160	159
471	20241016	122800	54238155	4160	4160	4160	4160	0
472	20241016	122700	54238155	4160	4160	4160	4160	126
473	20241016	122600	53713995	4160	4160	4160	4160	146
474	20241016	122500	53106635	4160	4160	4160	4160	0
475	20241016	122400	53106635	4160	4160	4160	4160	175
476	20241016	122300	52378635	4160	4160	4160	4160	0
477	20241016	122200	52378635	4160	4160	4160	4160	89
478	20241016	122100	52008395	4160	4160	4160	4150	348
479	20241016	122000	50562715	4160	4160	4160	4160	0
480	20241016	121900	50562715	4160	4160	4160	4160	176
481	20241016	121800	49830555	4160	4160	4160	4160	73
482	20241016	121700	49526875	4160	4160	4160	4160	0
483	20241016	121600	49526875	4160	4160	4160	4160	82
484	20241016	121500	49185755	4160	4160	4160	4155	17
485	20241016	121400	49115095	4165	4160	4165	4160	145
486	20241016	121300	48511180	4165	4160	4165	4160	75
487	20241016	121200	48198810	4165	4165	4165	4165	0
488	20241016	121100	48198810	4165	4155	4165	4155	133
489	20241016	121000	47645525	4160	4155	4160	4155	80
490	20241016	120900	47312730	4160	4155	4160	4155	32
491	20241016	120800	47179615	4160	4160	4160	4160	1
492	20241016	120700	47175455	4155	4155	4160	4155	41
493	20241016	120600	47004915	4160	4155	4160	4155	119
494	20241016	120500	46510465	4155	4155	4155	4155	62
495	20241016	120400	46252855	4155	4155	4155	4155	0
496	20241016	120300	46252855	4155	4155	4155	4155	44
497	20241016	120200	46070035	4155	4150	4155	4150	315
498	20241016	120100	44762770	4155	4155	4155	4155	52
499	20241016	120000	44546710	4155	4155	4155	4155	11
500	20241016	115900	44501005	4155	4155	4155	4155	27
501	20241016	115800	44388820	4160	4160	4160	4160	0
502	20241016	115700	44388820	4160	4155	4160	4155	75
503	20241016	115600	44076895	4160	4160	4160	4160	0
504	20241016	115500	44076895	4160	4155	4160	4155	27
505	20241016	115400	43964585	4160	4160	4160	4160	0
506	20241016	115300	43964585	4160	4155	4160	4155	64
507	20241016	115200	43698655	4155	4155	4155	4155	27
508	20241016	115100	43586470	4160	4160	4160	4160	36
509	20241016	115000	43436710	4160	4160	4160	4160	0
510	20241016	114900	43436710	4160	4160	4160	4160	66
511	20241016	114800	43162150	4160	4160	4160	4160	0
512	20241016	114700	43162150	4160	4160	4160	4160	49
513	20241016	114600	42958310	4160	4160	4160	4160	54
514	20241016	114500	42733670	4160	4160	4160	4160	0
515	20241016	114400	42733670	4160	4160	4160	4160	68
516	20241016	114300	42450790	4160	4160	4160	4160	0
517	20241016	114200	42450790	4160	4155	4160	4155	157
518	20241016	114100	41798450	4155	4155	4155	4155	0
519	20241016	114000	41798450	4155	4155	4155	4155	201
520	20241016	113900	40963295	4155	4155	4155	4155	0
521	20241016	113800	40963295	4155	4155	4155	4155	63
522	20241016	113700	40701530	4155	4155	4155	4155	1
523	20241016	113600	40697375	4155	4155	4155	4155	74
524	20241016	113500	40389905	4155	4155	4155	4155	0
525	20241016	113400	40389905	4155	4155	4155	4155	72
526	20241016	113300	40090745	4155	4155	4155	4155	0
527	20241016	113200	40090745	4155	4155	4155	4155	43
528	20241016	113100	39912080	4155	4155	4155	4155	0
529	20241016	113000	39912080	4155	4160	4160	4155	220
530	20241016	112900	38997975	4155	4155	4155	4155	0
531	20241016	112800	38997975	4155	4155	4155	4155	48
532	20241016	112700	38798535	4155	4155	4155	4155	0
533	20241016	112600	38798535	4155	4155	4155	4155	32
534	20241016	112500	38665575	4155	4155	4155	4155	0
535	20241016	112400	38665575	4155	4155	4155	4155	53
536	20241016	112300	38445360	4155	4155	4155	4155	50
537	20241016	112200	38237610	4155	4155	4155	4155	0
538	20241016	112100	38237610	4155	4155	4155	4155	77
539	20241016	112000	37917675	4155	4155	4155	4155	0
540	20241016	111900	37917675	4155	4155	4155	4155	57
541	20241016	111800	37680840	4155	4155	4155	4155	0
542	20241016	111700	37680840	4155	4155	4155	4155	55
543	20241016	111600	37452315	4155	4155	4155	4155	0
544	20241016	111500	37452315	4155	4155	4155	4155	36
545	20241016	111400	37302735	4155	4155	4155	4155	0
546	20241016	111300	37302735	4155	4155	4155	4155	28
547	20241016	111200	37186395	4155	4155	4155	4155	0
548	20241016	111100	37186395	4155	4155	4155	4155	38
549	20241016	111000	37028505	4150	4150	4150	4150	30
550	20241016	110900	36904005	4155	4155	4155	4155	46
551	20241016	110800	36712875	4155	4155	4155	4155	0
552	20241016	110700	36712875	4155	4155	4155	4155	71
553	20241016	110600	36417870	4155	4155	4155	4155	0
554	20241016	110500	36417870	4155	4155	4155	4155	68
555	20241016	110400	36135330	4155	4155	4155	4155	64
556	20241016	110300	35869410	4155	4155	4155	4155	0
557	20241016	110200	35869410	4155	4155	4155	4155	52
558	20241016	110100	35653350	4155	4155	4155	4155	1
559	20241016	110000	35649195	4155	4155	4155	4155	38
560	20241016	105900	35491305	4155	4155	4155	4155	0
561	20241016	105800	35491305	4155	4155	4155	4155	50
562	20241016	105700	35283555	4155	4155	4155	4155	118
563	20241016	105600	34793265	4155	4155	4155	4155	35
564	20241016	105500	34647840	4155	4155	4155	4155	0
565	20241016	105400	34647840	4155	4155	4155	4155	43
566	20241016	105300	34469175	4155	4155	4155	4155	0
567	20241016	105200	34469175	4155	4155	4155	4155	60
568	20241016	105100	34219875	4155	4155	4155	4155	0
569	20241016	105000	34219875	4155	4155	4155	4155	27
570	20241016	104900	34107690	4155	4155	4155	4155	0
571	20241016	104800	34107690	4155	4155	4155	4155	69
572	20241016	104700	33820995	4155	4155	4155	4155	0
573	20241016	104600	33820995	4155	4155	4155	4155	31
574	20241016	104500	33692190	4155	4155	4155	4155	33
575	20241016	104400	33555075	4155	4155	4155	4155	0
576	20241016	104300	33555075	4155	4155	4155	4155	64
577	20241016	104200	33289155	4155	4155	4155	4155	0
578	20241016	104100	33289155	4155	4155	4155	4155	59
579	20241016	104000	33044010	4155	4155	4155	4155	1
580	20241016	103900	33039855	4160	4155	4160	4155	484
581	20241016	103800	31028815	4155	4155	4155	4155	0
582	20241016	103700	31028815	4155	4155	4155	4155	73
583	20241016	103600	30725500	4155	4155	4155	4155	1
584	20241016	103500	30721345	4155	4155	4155	4155	149
585	20241016	103400	30102250	4155	4155	4155	4155	3
586	20241016	103300	30089785	4155	4155	4155	4155	35
587	20241016	103200	29944360	4155	4155	4155	4155	102
588	20241016	103100	29520550	4155	4155	4155	4155	48
589	20241016	103000	29321110	4155	4155	4155	4155	0
590	20241016	102900	29321110	4155	4155	4155	4155	41
591	20241016	102800	29150755	4155	4155	4155	4155	0
592	20241016	102700	29150755	4155	4155	4155	4155	32
593	20241016	102600	29017795	4155	4155	4155	4155	72
594	20241016	102500	28718635	4155	4155	4155	4155	0
595	20241016	102400	28718635	4155	4155	4155	4155	73
596	20241016	102300	28415320	4155	4155	4155	4155	0
597	20241016	102200	28415320	4155	4155	4155	4155	66
598	20241016	102100	28141090	4155	4155	4155	4155	0
599	20241016	102000	28141090	4155	4155	4155	4155	54
600	20241016	101900	27916720	4155	4155	4155	4155	0
601	20241016	101800	27916720	4155	4155	4155	4155	55
602	20241016	101700	27688195	4155	4150	4155	4150	62
603	20241016	101600	27430885	4150	4150	4150	4150	66
604	20241016	101500	27156985	4150	4150	4150	4150	68
605	20241016	101400	26874785	4150	4150	4150	4150	34
606	20241016	101300	26733685	4150	4150	4150	4150	1
607	20241016	101200	26729535	4145	4145	4145	4145	33
608	20241016	101100	26592750	4145	4145	4145	4145	0
609	20241016	101000	26592750	4145	4145	4145	4145	60
610	20241016	100900	26344050	4145	4145	4145	4145	0
611	20241016	100800	26344050	4145	4145	4145	4145	45
612	20241016	100700	26157525	4145	4140	4145	4140	169
613	20241016	100600	25457855	4140	4140	4140	4140	10
614	20241016	100500	25416455	4140	4140	4140	4140	105
615	20241016	100400	24981755	4140	4140	4140	4140	20
616	20241016	100300	24898955	4140	4140	4140	4135	96
617	20241016	100200	24501520	4140	4140	4140	4135	88
618	20241016	100100	24137205	4135	4135	4135	4135	0
619	20241016	100000	24137205	4135	4135	4135	4135	0
620	20241016	095900	24137205	4135	4135	4135	4135	1
621	20241016	095800	24133070	4135	4135	4135	4135	0
622	20241016	095700	24133070	4135	4135	4135	4135	0
623	20241016	095600	24133070	4135	4135	4135	4135	4
624	20241016	095500	24116530	4135	4140	4145	4135	51
625	20241016	095400	23905150	4145	4140	4145	4135	28
626	20241016	095300	23789275	4145	4145	4145	4145	135
627	20241016	095200	23229700	4145	4145	4145	4145	0
628	20241016	095100	23229700	4145	4145	4145	4145	1
629	20241016	095000	23225555	4150	4150	4150	4150	0
630	20241016	094900	23225555	4150	4150	4150	4150	31
631	20241016	094800	23096905	4150	4150	4150	4150	78
632	20241016	094700	22773205	4150	4150	4150	4150	0
633	20241016	094600	22773205	4150	4150	4150	4150	62
634	20241016	094500	22515905	4150	4150	4150	4150	0
635	20241016	094400	22515905	4150	4150	4150	4150	68
636	20241016	094300	22233705	4150	4150	4150	4150	56
637	20241016	094200	22001305	4155	4155	4155	4155	56
638	20241016	094100	21768625	4155	4155	4155	4155	13
639	20241016	094000	21714610	4155	4155	4155	4155	67
640	20241016	093900	21436225	4155	4155	4155	4155	1
641	20241016	093800	21432070	4150	4150	4150	4150	52
642	20241016	093700	21216270	4150	4155	4155	4150	6
643	20241016	093600	21191365	4150	4150	4150	4150	65
644	20241016	093500	20921615	4150	4150	4150	4150	1
645	20241016	093400	20917465	4145	4145	4145	4145	14
646	20241016	093300	20859435	4150	4150	4150	4150	1
647	20241016	093200	20855285	4155	4155	4155	4155	76
648	20241016	093100	20539505	4155	4155	4155	4155	2
649	20241016	093000	20531195	4155	4155	4155	4155	48
650	20241016	092900	20331755	4155	4145	4160	4145	495
651	20241016	092800	18279930	4145	4145	4145	4145	0
652	20241016	092700	18279930	4145	4140	4145	4140	507
653	20241016	092600	16178750	4140	4140	4140	4140	500
654	20241016	092500	14108750	4140	4140	4140	4140	56
655	20241016	092400	13876910	4140	4140	4140	4140	1
656	20241016	092300	13872770	4135	4135	4135	4135	2
657	20241016	092200	13864500	4140	4140	4140	4140	3
658	20241016	092100	13852080	4135	4135	4135	4135	0
659	20241016	092000	13852080	4135	4155	4155	4135	2058
660	20241016	091900	5332210	4155	4140	4155	4140	78
661	20241016	091800	5008150	4135	4135	4135	4135	100
662	20241016	091700	4594650	4135	4135	4135	4135	230
663	20241016	091600	3643600	4135	4135	4135	4135	0
664	20241016	091500	3643600	4135	4135	4135	4135	0
665	20241016	091400	3643600	4135	4135	4135	4135	0
666	20241016	091300	3643600	4135	4135	4135	4135	0
667	20241016	091200	3643600	4135	4135	4135	4135	0
668	20241016	091100	3643600	4135	4135	4135	4135	0
669	20241016	091000	3643600	4135	4135	4135	4135	0
670	20241016	090900	3643600	4135	4135	4135	4135	0
671	20241016	090800	3643600	4135	4135	4135	4135	20
672	20241016	090700	3560900	4135	4135	4135	4135	0
673	20241016	090600	3560900	4135	4135	4135	4135	0
674	20241016	090500	3560900	4135	4135	4135	4135	20
675	20241016	090400	3478200	4175	4175	4175	4175	33
676	20241016	090300	3340425	4175	4135	4175	4135	19
677	20241016	090200	3261505	4175	4170	4175	4135	150
678	20241016	090100	2636075	4175	4135	4175	4130	498
679	20241016	090000	566420	4130	4135	4135	4130	137