KissMeData/064090/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194300	271358445	4155	4155	4155	4155	456
3	20241015	194200	271358445	4155	4155	4155	4155	0
4	20241015	194100	271358445	4155	4155	4155	4155	0
5	20241015	194000	271358445	4155	4155	4155	4155	0
6	20241015	193900	271358445	4155	4155	4155	4155	0
7	20241015	193800	271358445	4155	4155	4155	4155	0
8	20241015	193700	271358445	4155	4155	4155	4155	0
9	20241015	193600	271358445	4155	4155	4155	4155	0
10	20241015	193500	271358445	4155	4155	4155	4155	0
11	20241015	193400	271358445	4155	4155	4155	4155	0
12	20241015	193300	271358445	4155	4155	4155	4155	0
13	20241015	193200	271358445	4155	4155	4155	4155	0
14	20241015	193100	271358445	4155	4155	4155	4155	0
15	20241015	193000	271358445	4155	4155	4155	4155	0
16	20241015	192900	271358445	4155	4155	4155	4155	0
17	20241015	192800	271358445	4155	4155	4155	4155	0
18	20241015	192700	271358445	4155	4155	4155	4155	0
19	20241015	192600	271358445	4155	4155	4155	4155	0
20	20241015	192500	271358445	4155	4155	4155	4155	0
21	20241015	192400	271358445	4155	4155	4155	4155	0
22	20241015	192300	271358445	4155	4155	4155	4155	0
23	20241015	192200	271358445	4155	4155	4155	4155	0
24	20241015	192100	271358445	4155	4155	4155	4155	0
25	20241015	192000	271358445	4155	4155	4155	4155	0
26	20241015	191900	271358445	4155	4155	4155	4155	0
27	20241015	191800	271358445	4155	4155	4155	4155	0
28	20241015	191700	271358445	4155	4155	4155	4155	0
29	20241015	191600	271358445	4155	4155	4155	4155	0
30	20241015	191500	271358445	4155	4155	4155	4155	0
31	20241015	191400	271358445	4155	4155	4155	4155	0
32	20241015	191300	271358445	4155	4155	4155	4155	456
33	20241015	191200	271358445	4155	4155	4155	4155	0
34	20241015	191100	271358445	4155	4155	4155	4155	0
35	20241015	191000	271358445	4155	4155	4155	4155	0
36	20241015	190900	271358445	4155	4155	4155	4155	0
37	20241015	190800	271358445	4155	4155	4155	4155	0
38	20241015	190700	271358445	4155	4155	4155	4155	0
39	20241015	190600	271358445	4155	4155	4155	4155	0
40	20241015	190500	271358445	4155	4155	4155	4155	0
41	20241015	190400	271358445	4155	4155	4155	4155	0
42	20241015	190300	271358445	4155	4155	4155	4155	0
43	20241015	190200	271358445	4155	4155	4155	4155	0
44	20241015	190100	271358445	4155	4155	4155	4155	0
45	20241015	190000	271358445	4155	4155	4155	4155	0
46	20241015	185900	271358445	4155	4155	4155	4155	0
47	20241015	185800	271358445	4155	4155	4155	4155	0
48	20241015	185700	271358445	4155	4155	4155	4155	0
49	20241015	185600	271358445	4155	4155	4155	4155	0
50	20241015	185500	271358445	4155	4155	4155	4155	0
51	20241015	185400	271358445	4155	4155	4155	4155	0
52	20241015	185300	271358445	4155	4155	4155	4155	0
53	20241015	185200	271358445	4155	4155	4155	4155	0
54	20241015	185100	271358445	4155	4155	4155	4155	0
55	20241015	185000	271358445	4155	4155	4155	4155	0
56	20241015	184900	271358445	4155	4155	4155	4155	0
57	20241015	184800	271358445	4155	4155	4155	4155	0
58	20241015	184700	271358445	4155	4155	4155	4155	0
59	20241015	184600	271358445	4155	4155	4155	4155	0
60	20241015	184500	271358445	4155	4155	4155	4155	0
61	20241015	184400	271358445	4155	4155	4155	4155	0
62	20241015	184300	271358445	4155	4155	4155	4155	456
63	20241015	184200	271358445	4155	4155	4155	4155	0
64	20241015	184100	271358445	4155	4155	4155	4155	0
65	20241015	184000	271358445	4155	4155	4155	4155	0
66	20241015	183900	271358445	4155	4155	4155	4155	0
67	20241015	183800	271358445	4155	4155	4155	4155	0
68	20241015	183700	271358445	4155	4155	4155	4155	0
69	20241015	183600	271358445	4155	4155	4155	4155	0
70	20241015	183500	271358445	4155	4155	4155	4155	0
71	20241015	183400	271358445	4155	4155	4155	4155	0
72	20241015	183300	271358445	4155	4155	4155	4155	0
73	20241015	183200	271358445	4155	4155	4155	4155	0
74	20241015	183100	271358445	4155	4155	4155	4155	0
75	20241015	183000	271358445	4155	4155	4155	4155	0
76	20241015	182900	271358445	4155	4155	4155	4155	0
77	20241015	182800	271358445	4155	4155	4155	4155	0
78	20241015	182700	271358445	4155	4155	4155	4155	0
79	20241015	182600	271358445	4155	4155	4155	4155	0
80	20241015	182500	271358445	4155	4155	4155	4155	0
81	20241015	182400	271358445	4155	4155	4155	4155	0
82	20241015	182300	271358445	4155	4155	4155	4155	0
83	20241015	182200	271358445	4155	4155	4155	4155	0
84	20241015	182100	271358445	4155	4155	4155	4155	0
85	20241015	182000	271358445	4155	4155	4155	4155	0
86	20241015	181900	271358445	4155	4155	4155	4155	0
87	20241015	181800	271358445	4155	4155	4155	4155	0
88	20241015	181700	271358445	4155	4155	4155	4155	0
89	20241015	181600	271358445	4155	4155	4155	4155	0
90	20241015	181500	271358445	4155	4155	4155	4155	0
91	20241015	181400	271358445	4155	4155	4155	4155	0
92	20241015	181300	271358445	4155	4155	4155	4155	456
93	20241015	181200	271358445	4155	4155	4155	4155	0
94	20241015	181100	271358445	4155	4155	4155	4155	0
95	20241015	181000	271358445	4155	4155	4155	4155	0
96	20241015	180900	271358445	4155	4155	4155	4155	0
97	20241015	180800	271358445	4155	4155	4155	4155	0
98	20241015	180700	271358445	4155	4155	4155	4155	0
99	20241015	180600	271358445	4155	4155	4155	4155	0
100	20241015	180500	271358445	4155	4155	4155	4155	0
101	20241015	180400	271358445	4155	4155	4155	4155	0
102	20241015	180300	271358445	4155	4155	4155	4155	0
103	20241015	180200	271358445	4155	4155	4155	4155	0
104	20241015	180100	271358445	4155	4155	4155	4155	0
105	20241015	180000	271358445	4155	4155	4155	4155	0
106	20241015	175900	271358445	4155	4155	4155	4155	0
107	20241015	175800	271358445	4155	4155	4155	4155	0
108	20241015	175700	271358445	4155	4155	4155	4155	0
109	20241015	175600	271358445	4155	4155	4155	4155	0
110	20241015	175500	271358445	4155	4155	4155	4155	0
111	20241015	175400	271358445	4155	4155	4155	4155	0
112	20241015	175300	271358445	4155	4155	4155	4155	0
113	20241015	175200	271358445	4155	4155	4155	4155	0
114	20241015	175100	271358445	4155	4155	4155	4155	0
115	20241015	175000	271358445	4155	4155	4155	4155	0
116	20241015	174900	271358445	4155	4155	4155	4155	0
117	20241015	174800	271358445	4155	4155	4155	4155	0
118	20241015	174700	271358445	4155	4155	4155	4155	0
119	20241015	174600	271358445	4155	4155	4155	4155	0
120	20241015	174500	271358445	4155	4155	4155	4155	0
121	20241015	174400	271358445	4155	4155	4155	4155	0
122	20241015	174300	271358445	4155	4155	4155	4155	456
123	20241015	174200	271358445	4155	4155	4155	4155	0
124	20241015	174100	271358445	4155	4155	4155	4155	0
125	20241015	174000	271358445	4155	4155	4155	4155	0
126	20241015	173900	271358445	4155	4155	4155	4155	0
127	20241015	173800	271358445	4155	4155	4155	4155	0
128	20241015	173700	271358445	4155	4155	4155	4155	0
129	20241015	173600	271358445	4155	4155	4155	4155	0
130	20241015	173500	271358445	4155	4155	4155	4155	0
131	20241015	173400	271358445	4155	4155	4155	4155	0
132	20241015	173300	271358445	4155	4155	4155	4155	0
133	20241015	173200	271358445	4155	4155	4155	4155	0
134	20241015	173100	271358445	4155	4155	4155	4155	0
135	20241015	173000	271358445	4155	4155	4155	4155	0
136	20241015	172900	271358445	4155	4155	4155	4155	0
137	20241015	172800	271358445	4155	4155	4155	4155	0
138	20241015	172700	271358445	4155	4155	4155	4155	0
139	20241015	172600	271358445	4155	4155	4155	4155	0
140	20241015	172500	271358445	4155	4155	4155	4155	0
141	20241015	172400	271358445	4155	4155	4155	4155	0
142	20241015	172300	271358445	4155	4155	4155	4155	0
143	20241015	172200	271358445	4155	4155	4155	4155	0
144	20241015	172100	271358445	4155	4155	4155	4155	0
145	20241015	172000	271358445	4155	4155	4155	4155	0
146	20241015	171900	271358445	4155	4155	4155	4155	0
147	20241015	171800	271358445	4155	4155	4155	4155	0
148	20241015	171700	271358445	4155	4155	4155	4155	0
149	20241015	171600	271358445	4155	4155	4155	4155	0
150	20241015	171500	271358445	4155	4155	4155	4155	0
151	20241015	171400	271358445	4155	4155	4155	4155	0
152	20241015	171300	271358445	4155	4155	4155	4155	456
153	20241015	171200	271358445	4155	4155	4155	4155	0
154	20241015	171100	271358445	4155	4155	4155	4155	0
155	20241015	171000	271358445	4155	4155	4155	4155	0
156	20241015	170900	271358445	4155	4155	4155	4155	0
157	20241015	170800	271358445	4155	4155	4155	4155	0
158	20241015	170700	271358445	4155	4155	4155	4155	0
159	20241015	170600	271358445	4155	4155	4155	4155	0
160	20241015	170500	271358445	4155	4155	4155	4155	0
161	20241015	170400	271358445	4155	4155	4155	4155	0
162	20241015	170300	271358445	4155	4155	4155	4155	0
163	20241015	170200	271358445	4155	4155	4155	4155	0
164	20241015	170100	271358445	4155	4155	4155	4155	0
165	20241015	170000	271358445	4155	4155	4155	4155	0
166	20241015	165900	271358445	4155	4155	4155	4155	0
167	20241015	165800	271358445	4155	4155	4155	4155	0
168	20241015	165700	271358445	4155	4155	4155	4155	0
169	20241015	165600	271358445	4155	4155	4155	4155	0
170	20241015	165500	271358445	4155	4155	4155	4155	0
171	20241015	165400	271358445	4155	4155	4155	4155	0
172	20241015	165300	271358445	4155	4155	4155	4155	0
173	20241015	165200	271358445	4155	4155	4155	4155	0
174	20241015	165100	271358445	4155	4155	4155	4155	0
175	20241015	165000	271358445	4155	4155	4155	4155	0
176	20241015	164900	271358445	4155	4155	4155	4155	0
177	20241015	164800	271358445	4155	4155	4155	4155	0
178	20241015	164700	271358445	4155	4155	4155	4155	0
179	20241015	164600	271358445	4155	4155	4155	4155	0
180	20241015	164500	271358445	4155	4155	4155	4155	0
181	20241015	164400	271358445	4155	4155	4155	4155	0
182	20241015	164300	271358445	4155	4155	4155	4155	456
183	20241015	164200	271358445	4155	4155	4155	4155	0
184	20241015	164100	271358445	4155	4155	4155	4155	0
185	20241015	164000	271358445	4155	4155	4155	4155	0
186	20241015	163900	271358445	4155	4155	4155	4155	0
187	20241015	163800	271358445	4155	4155	4155	4155	0
188	20241015	163700	271358445	4155	4155	4155	4155	0
189	20241015	163600	271358445	4155	4155	4155	4155	0
190	20241015	163500	271358445	4155	4155	4155	4155	0
191	20241015	163400	271358445	4155	4155	4155	4155	0
192	20241015	163300	271358445	4155	4155	4155	4155	0
193	20241015	163200	271358445	4155	4155	4155	4155	0
194	20241015	163100	271358445	4155	4155	4155	4155	0
195	20241015	163000	271358445	4155	4155	4155	4155	0
196	20241015	162900	271358445	4155	4155	4155	4155	0
197	20241015	162800	271358445	4155	4155	4155	4155	0
198	20241015	162700	271358445	4155	4155	4155	4155	0
199	20241015	162600	271358445	4155	4155	4155	4155	0
200	20241015	162500	271358445	4155	4155	4155	4155	0
201	20241015	162400	271358445	4155	4155	4155	4155	0
202	20241015	162300	271358445	4155	4155	4155	4155	0
203	20241015	162200	271358445	4155	4155	4155	4155	0
204	20241015	162100	271358445	4155	4155	4155	4155	0
205	20241015	162000	271358445	4155	4155	4155	4155	0
206	20241015	161900	271358445	4155	4155	4155	4155	0
207	20241015	161800	271358445	4155	4155	4155	4155	0
208	20241015	161700	271358445	4155	4155	4155	4155	0
209	20241015	161600	271358445	4155	4155	4155	4155	0
210	20241015	161500	271358445	4155	4155	4155	4155	0
211	20241015	161400	271358445	4155	4155	4155	4155	0
212	20241015	161300	271358445	4155	4155	4155	4155	456
213	20241015	161200	271358445	4155	4155	4155	4155	0
214	20241015	161100	271358445	4155	4155	4155	4155	0
215	20241015	161000	271358445	4155	4155	4155	4155	0
216	20241015	160900	271358445	4155	4155	4155	4155	0
217	20241015	160800	271358445	4155	4155	4155	4155	0
218	20241015	160700	271358445	4155	4155	4155	4155	0
219	20241015	160600	271358445	4155	4155	4155	4155	0
220	20241015	160500	271358445	4155	4155	4155	4155	0
221	20241015	160400	271358445	4155	4155	4155	4155	0
222	20241015	160300	271358445	4155	4155	4155	4155	0
223	20241015	160200	271358445	4155	4155	4155	4155	0
224	20241015	160100	271358445	4155	4155	4155	4155	0
225	20241015	160000	271358445	4155	4155	4155	4155	0
226	20241015	155900	271358445	4155	4155	4155	4155	0
227	20241015	155800	271358445	4155	4155	4155	4155	0
228	20241015	155700	271358445	4155	4155	4155	4155	0
229	20241015	155600	271358445	4155	4155	4155	4155	0
230	20241015	155500	271358445	4155	4155	4155	4155	0
231	20241015	155400	271358445	4155	4155	4155	4155	0
232	20241015	155300	271358445	4155	4155	4155	4155	0
233	20241015	155200	271358445	4155	4155	4155	4155	0
234	20241015	155100	271358445	4155	4155	4155	4155	0
235	20241015	155000	271358445	4155	4155	4155	4155	0
236	20241015	154900	271358445	4155	4155	4155	4155	0
237	20241015	154800	271358445	4155	4155	4155	4155	0
238	20241015	154700	271358445	4155	4155	4155	4155	0
239	20241015	154600	271358445	4155	4155	4155	4155	0
240	20241015	154500	271358445	4155	4155	4155	4155	0
241	20241015	154400	271358445	4155	4155	4155	4155	0
242	20241015	154300	271358445	4155	4155	4155	4155	456
243	20241015	154200	271358445	4155	4155	4155	4155	0
244	20241015	154100	271358445	4155	4155	4155	4155	0
245	20241015	154000	271358445	4155	4155	4155	4155	0
246	20241015	153900	271358445	4155	4155	4155	4155	0
247	20241015	153800	271358445	4155	4155	4155	4155	0
248	20241015	153700	271358445	4155	4155	4155	4155	0
249	20241015	153600	271358445	4155	4155	4155	4155	0
250	20241015	153500	271358445	4155	4155	4155	4155	0
251	20241015	153400	271358445	4155	4155	4155	4155	0
252	20241015	153300	271358445	4155	4155	4155	4155	0
253	20241015	153200	271358445	4155	4155	4155	4155	0
254	20241015	153100	271358445	4155	4155	4155	4155	0
255	20241015	153000	271358445	4155	4155	4155	4155	456
256	20241015	152900	269463765	4200	4200	4200	4200	0
257	20241015	152800	269463765	4200	4200	4200	4200	0
258	20241015	152700	269463765	4200	4200	4200	4200	0
259	20241015	152600	269463765	4200	4200	4200	4200	0
260	20241015	152500	269463765	4200	4200	4200	4200	0
261	20241015	152400	269463765	4200	4200	4200	4200	0
262	20241015	152300	269463765	4200	4200	4200	4200	0
263	20241015	152200	269463765	4200	4200	4200	4200	0
264	20241015	152100	269463765	4200	4200	4200	4200	0
265	20241015	152000	269463765	4200	4200	4200	4200	0
266	20241015	151900	269463765	4200	4170	4200	4165	71
267	20241015	151800	269167955	4170	4180	4180	4170	354
268	20241015	151700	267690505	4200	4200	4200	4200	0
269	20241015	151600	267690505	4200	4200	4200	4200	1
270	20241015	151500	267686305	4180	4200	4200	4180	47
271	20241015	151400	267489825	4185	4185	4185	4185	0
272	20241015	151300	267489825	4185	4185	4185	4185	0
273	20241015	151200	267489825	4185	4185	4185	4185	504
274	20241015	151100	265380585	4185	4185	4185	4185	0
275	20241015	151000	265380585	4185	4185	4185	4185	0
276	20241015	150900	265380585	4185	4180	4185	4180	1016
277	20241015	150800	261132275	4210	4210	4210	4210	0
278	20241015	150700	261132275	4210	4210	4210	4210	0
279	20241015	150600	261132275	4210	4210	4210	4210	0
280	20241015	150500	261132275	4210	4210	4210	4210	0
281	20241015	150400	261132275	4210	4210	4210	4210	0
282	20241015	150300	261132275	4210	4210	4210	4210	0
283	20241015	150200	261132275	4210	4210	4210	4210	0
284	20241015	150100	261132275	4210	4210	4210	4210	1
285	20241015	150000	261128065	4210	4210	4210	4210	0
286	20241015	145900	261128065	4210	4210	4210	4210	0
287	20241015	145800	261128065	4210	4210	4210	4210	0
288	20241015	145700	261128065	4210	4210	4210	4210	0
289	20241015	145600	261128065	4210	4210	4210	4210	0
290	20241015	145500	261128065	4210	4210	4210	4210	0
291	20241015	145400	261128065	4210	4210	4210	4210	1
292	20241015	145300	261123855	4185	4185	4185	4185	0
293	20241015	145200	261123855	4185	4185	4185	4185	300
294	20241015	145100	259868355	4225	4225	4225	4225	0
295	20241015	145000	259868355	4225	4225	4225	4225	0
296	20241015	144900	259868355	4225	4225	4225	4225	0
297	20241015	144800	259868355	4225	4225	4225	4225	0
298	20241015	144700	259868355	4225	4225	4225	4225	0
299	20241015	144600	259868355	4225	4225	4225	4225	0
300	20241015	144500	259868355	4225	4225	4225	4225	0
301	20241015	144400	259868355	4225	4225	4225	4225	0
302	20241015	144300	259868355	4225	4225	4225	4225	0
303	20241015	144200	259868355	4225	4225	4225	4225	0
304	20241015	144100	259868355	4225	4225	4225	4225	0
305	20241015	144000	259868355	4225	4225	4225	4225	0
306	20241015	143900	259868355	4225	4225	4225	4225	0
307	20241015	143800	259868355	4225	4225	4225	4225	0
308	20241015	143700	259868355	4225	4225	4225	4225	0
309	20241015	143600	259868355	4225	4225	4225	4225	0
310	20241015	143500	259868355	4225	4225	4225	4225	0
311	20241015	143400	259868355	4225	4200	4225	4200	5
312	20241015	143300	259847330	4185	4185	4185	4185	0
313	20241015	143200	259847330	4185	4185	4185	4185	0
314	20241015	143100	259847330	4185	4185	4185	4185	42
315	20241015	143000	259671560	4190	4190	4190	4190	0
316	20241015	142900	259671560	4190	4190	4190	4190	0
317	20241015	142800	259671560	4190	4190	4190	4190	0
318	20241015	142700	259671560	4190	4190	4190	4190	0
319	20241015	142600	259671560	4190	4190	4190	4190	0
320	20241015	142500	259671560	4190	4190	4190	4190	0
321	20241015	142400	259671560	4190	4215	4215	4190	83
322	20241015	142300	259322640	4215	4220	4225	4215	76
323	20241015	142200	259001895	4220	4220	4220	4210	77
324	20241015	142100	258677060	4225	4225	4225	4225	0
325	20241015	142000	258677060	4225	4225	4225	4225	0
326	20241015	141900	258677060	4225	4225	4225	4225	0
327	20241015	141800	258677060	4225	4225	4225	4225	0
328	20241015	141700	258677060	4225	4225	4225	4225	0
329	20241015	141600	258677060	4225	4225	4225	4225	0
330	20241015	141500	258677060	4225	4225	4225	4225	0
331	20241015	141400	258677060	4225	4225	4225	4225	0
332	20241015	141300	258677060	4225	4225	4225	4225	0
333	20241015	141200	258677060	4225	4225	4225	4225	0
334	20241015	141100	258677060	4225	4225	4225	4225	0
335	20241015	141000	258677060	4225	4225	4225	4225	0
336	20241015	140900	258677060	4225	4225	4225	4225	107
337	20241015	140800	258224985	4225	4225	4225	4225	0
338	20241015	140700	258224985	4225	4225	4225	4225	0
339	20241015	140600	258224985	4225	4225	4225	4225	0
340	20241015	140500	258224985	4225	4225	4225	4225	0
341	20241015	140400	258224985	4225	4225	4225	4225	0
342	20241015	140300	258224985	4225	4225	4225	4225	1
343	20241015	140200	258220760	4180	4180	4180	4180	0
344	20241015	140100	258220760	4180	4180	4180	4180	0
345	20241015	140000	258220760	4180	4175	4180	4175	496
346	20241015	135900	256148480	4175	4175	4190	4175	1202
347	20241015	135800	251130100	4175	4175	4175	4175	89
348	20241015	135700	250758525	4190	4190	4190	4190	2
349	20241015	135600	250750145	4175	4185	4185	4175	96
350	20241015	135500	250348805	4190	4190	4190	4190	0
351	20241015	135400	250348805	4190	4190	4190	4190	0
352	20241015	135300	250348805	4190	4190	4190	4190	300
353	20241015	135200	249091805	4190	4190	4190	4190	0
354	20241015	135100	249091805	4190	4190	4190	4190	0
355	20241015	135000	249091805	4190	4190	4190	4185	519
356	20241015	134900	246917290	4190	4190	4190	4190	0
357	20241015	134800	246917290	4190	4190	4190	4190	0
358	20241015	134700	246917290	4190	4190	4190	4190	0
359	20241015	134600	246917290	4190	4190	4190	4190	0
360	20241015	134500	246917290	4190	4190	4190	4190	21
361	20241015	134400	246829300	4210	4210	4210	4210	1
362	20241015	134300	246825090	4190	4190	4190	4190	1
363	20241015	134200	246820900	4210	4210	4210	4210	0
364	20241015	134100	246820900	4210	4210	4210	4210	0
365	20241015	134000	246820900	4210	4210	4210	4210	0
366	20241015	133900	246820900	4210	4210	4210	4210	0
367	20241015	133800	246820900	4210	4210	4210	4210	10
368	20241015	133700	246778800	4210	4210	4210	4210	0
369	20241015	133600	246778800	4210	4210	4210	4210	0
370	20241015	133500	246778800	4210	4210	4210	4210	0
371	20241015	133400	246778800	4210	4210	4210	4210	0
372	20241015	133300	246778800	4210	4210	4210	4210	0
373	20241015	133200	246778800	4210	4210	4210	4210	0
374	20241015	133100	246778800	4210	4210	4210	4210	0
375	20241015	133000	246778800	4210	4210	4210	4210	0
376	20241015	132900	246778800	4210	4210	4210	4210	0
377	20241015	132800	246778800	4210	4210	4210	4210	0
378	20241015	132700	246778800	4210	4210	4210	4210	0
379	20241015	132600	246778800	4210	4210	4210	4210	0
380	20241015	132500	246778800	4210	4210	4210	4210	0
381	20241015	132400	246778800	4210	4210	4210	4210	0
382	20241015	132300	246778800	4210	4210	4210	4210	0
383	20241015	132200	246778800	4210	4210	4210	4210	0
384	20241015	132100	246778800	4210	4210	4210	4210	0
385	20241015	132000	246778800	4210	4210	4210	4210	0
386	20241015	131900	246778800	4210	4210	4210	4210	32
387	20241015	131800	246644080	4230	4230	4230	4230	0
388	20241015	131700	246644080	4230	4230	4230	4230	0
389	20241015	131600	246644080	4230	4230	4230	4230	0
390	20241015	131500	246644080	4230	4230	4230	4230	0
391	20241015	131400	246644080	4230	4230	4230	4230	387
392	20241015	131300	245007070	4230	4210	4230	4210	2201
393	20241015	131200	235714330	4210	4175	4210	4175	446
394	20241015	131100	233839995	4210	4210	4210	4210	0
395	20241015	131000	233839995	4210	4210	4210	4210	0
396	20241015	130900	233839995	4210	4210	4210	4210	0
397	20241015	130800	233839995	4210	4210	4210	4210	19
398	20241015	130700	233760005	4210	4210	4210	4210	0
399	20241015	130600	233760005	4210	4210	4210	4210	6
400	20241015	130500	233734745	4210	4210	4210	4210	0
401	20241015	130400	233734745	4210	4210	4210	4210	0
402	20241015	130300	233734745	4210	4210	4210	4210	0
403	20241015	130200	233734745	4210	4210	4210	4210	0
404	20241015	130100	233734745	4210	4210	4210	4210	0
405	20241015	130000	233734745	4210	4210	4210	4210	0
406	20241015	125900	233734745	4210	4210	4210	4210	0
407	20241015	125800	233734745	4210	4210	4210	4210	0
408	20241015	125700	233734745	4210	4210	4210	4210	0
409	20241015	125600	233734745	4210	4210	4210	4210	439
410	20241015	125500	231886555	4195	4165	4195	4165	1733
411	20241015	125400	224633965	4170	4170	4170	4170	0
412	20241015	125300	224633965	4170	4170	4170	4170	0
413	20241015	125200	224633965	4170	4170	4170	4170	359
414	20241015	125100	223136935	4170	4170	4170	4170	1
415	20241015	125000	223132765	4140	4140	4140	4140	0
416	20241015	124900	223132765	4140	4140	4140	4140	0
417	20241015	124800	223132765	4140	4140	4140	4140	0
418	20241015	124700	223132765	4140	4140	4140	4140	0
419	20241015	124600	223132765	4140	4140	4140	4140	0
420	20241015	124500	223132765	4140	4140	4140	4140	100
421	20241015	124400	222718765	4140	4140	4140	4140	0
422	20241015	124300	222718765	4140	4140	4140	4140	0
423	20241015	124200	222718765	4140	4140	4140	4140	0
424	20241015	124100	222718765	4140	4155	4155	4140	3671
425	20241015	124000	207515385	4160	4160	4160	4160	0
426	20241015	123900	207515385	4160	4175	4175	4160	3
427	20241015	123800	207502880	4175	4175	4175	4175	1
428	20241015	123700	207498705	4180	4180	4180	4180	0
429	20241015	123600	207498705	4180	4175	4180	4175	350
430	20241015	123500	206037205	4170	4170	4170	4170	0
431	20241015	123400	206037205	4170	4170	4170	4170	0
432	20241015	123300	206037205	4170	4170	4170	4170	0
433	20241015	123200	206037205	4170	4145	4170	4145	6631
434	20241015	123100	178411415	4145	4145	4145	4145	0
435	20241015	123000	178411415	4145	4145	4145	4145	0
436	20241015	122900	178411415	4145	4145	4145	4145	0
437	20241015	122800	178411415	4145	4145	4145	4145	0
438	20241015	122700	178411415	4145	4145	4145	4145	0
439	20241015	122600	178411415	4145	4145	4145	4145	0
440	20241015	122500	178411415	4145	4145	4145	4145	0
441	20241015	122400	178411415	4145	4145	4145	4145	0
442	20241015	122300	178411415	4145	4145	4145	4145	1
443	20241015	122200	178407270	4140	4140	4140	4140	167
444	20241015	122100	177715890	4135	4135	4135	4135	1000
445	20241015	122000	173580890	4135	4135	4135	4135	0
446	20241015	121900	173580890	4135	4135	4135	4135	128
447	20241015	121800	173051610	4135	4135	4135	4135	1439
448	20241015	121700	167101345	4140	4140	4140	4140	0
449	20241015	121600	167101345	4140	4140	4140	4140	0
450	20241015	121500	167101345	4140	4140	4140	4140	0
451	20241015	121400	167101345	4140	4140	4140	4140	0
452	20241015	121300	167101345	4140	4140	4140	4140	0
453	20241015	121200	167101345	4140	4140	4140	4140	0
454	20241015	121100	167101345	4140	4140	4140	4140	0
455	20241015	121000	167101345	4140	4140	4140	4140	0
456	20241015	120900	167101345	4140	4140	4140	4140	0
457	20241015	120800	167101345	4140	4140	4140	4140	0
458	20241015	120700	167101345	4140	4140	4140	4140	3
459	20241015	120600	167088925	4140	4140	4140	4140	0
460	20241015	120500	167088925	4140	4140	4140	4140	0
461	20241015	120400	167088925	4140	4140	4140	4140	0
462	20241015	120300	167088925	4140	4140	4140	4140	0
463	20241015	120200	167088925	4140	4140	4140	4140	0
464	20241015	120100	167088925	4140	4140	4140	4140	0
465	20241015	120000	167088925	4140	4140	4140	4140	0
466	20241015	115900	167088925	4140	4140	4140	4140	0
467	20241015	115800	167088925	4140	4140	4140	4140	0
468	20241015	115700	167088925	4140	4140	4140	4140	30
469	20241015	115600	166964725	4140	4140	4140	4140	0
470	20241015	115500	166964725	4140	4140	4140	4140	0
471	20241015	115400	166964725	4140	4140	4140	4140	0
472	20241015	115300	166964725	4140	4140	4140	4140	0
473	20241015	115200	166964725	4140	4140	4140	4140	0
474	20241015	115100	166964725	4140	4140	4140	4140	0
475	20241015	115000	166964725	4140	4140	4140	4140	0
476	20241015	114900	166964725	4140	4140	4140	4140	0
477	20241015	114800	166964725	4140	4140	4140	4140	0
478	20241015	114700	166964725	4140	4140	4140	4140	0
479	20241015	114600	166964725	4140	4140	4140	4140	0
480	20241015	114500	166964725	4140	4140	4140	4140	0
481	20241015	114400	166964725	4140	4140	4140	4140	0
482	20241015	114300	166964725	4140	4140	4140	4140	0
483	20241015	114200	166964725	4140	4140	4140	4140	0
484	20241015	114100	166964725	4140	4140	4140	4140	0
485	20241015	114000	166964725	4140	4140	4140	4140	0
486	20241015	113900	166964725	4140	4140	4140	4140	0
487	20241015	113800	166964725	4140	4140	4140	4140	0
488	20241015	113700	166964725	4140	4140	4140	4140	0
489	20241015	113600	166964725	4140	4140	4140	4140	0
490	20241015	113500	166964725	4140	4135	4140	4135	231
491	20241015	113400	166008540	4135	4135	4135	4135	0
492	20241015	113300	166008540	4135	4135	4135	4135	0
493	20241015	113200	166008540	4135	4135	4135	4135	0
494	20241015	113100	166008540	4135	4135	4135	4135	0
495	20241015	113000	166008540	4135	4135	4135	4135	0
496	20241015	112900	166008540	4135	4135	4135	4135	0
497	20241015	112800	166008540	4135	4135	4135	4135	0
498	20241015	112700	166008540	4135	4135	4135	4135	0
499	20241015	112600	166008540	4135	4135	4135	4135	0
500	20241015	112500	166008540	4135	4135	4135	4135	0
501	20241015	112400	166008540	4135	4135	4135	4135	0
502	20241015	112300	166008540	4135	4135	4135	4135	1
503	20241015	112200	166004405	4135	4135	4135	4135	1
504	20241015	112100	166000270	4135	4135	4135	4135	0
505	20241015	112000	166000270	4135	4135	4135	4135	0
506	20241015	111900	166000270	4135	4135	4135	4135	0
507	20241015	111800	166000270	4135	4135	4135	4135	0
508	20241015	111700	166000270	4135	4135	4135	4135	0
509	20241015	111600	166000270	4135	4135	4135	4135	0
510	20241015	111500	166000270	4135	4135	4135	4135	0
511	20241015	111400	166000270	4135	4135	4135	4135	0
512	20241015	111300	166000270	4135	4135	4135	4135	0
513	20241015	111200	166000270	4135	4135	4135	4135	0
514	20241015	111100	166000270	4135	4135	4135	4135	0
515	20241015	111000	166000270	4135	4135	4135	4135	30
516	20241015	110900	165876220	4145	4145	4145	4145	0
517	20241015	110800	165876220	4145	4145	4145	4145	0
518	20241015	110700	165876220	4145	4145	4145	4145	0
519	20241015	110600	165876220	4145	4145	4145	4145	0
520	20241015	110500	165876220	4145	4145	4145	4145	15
521	20241015	110400	165814045	4145	4145	4145	4145	0
522	20241015	110300	165814045	4145	4145	4145	4145	0
523	20241015	110200	165814045	4145	4145	4145	4145	0
524	20241015	110100	165814045	4145	4145	4145	4145	22
525	20241015	110000	165722855	4130	4130	4130	4130	0
526	20241015	105900	165722855	4130	4130	4130	4130	27
527	20241015	105800	165611345	4130	4130	4130	4130	0
528	20241015	105700	165611345	4130	4130	4130	4130	0
529	20241015	105600	165611345	4130	4130	4130	4130	0
530	20241015	105500	165611345	4130	4130	4130	4130	0
531	20241015	105400	165611345	4130	4130	4130	4130	0
532	20241015	105300	165611345	4130	4130	4130	4130	0
533	20241015	105200	165611345	4130	4130	4130	4130	0
534	20241015	105100	165611345	4130	4130	4130	4130	2672
535	20241015	105000	154575985	4130	4130	4130	4130	2348
536	20241015	104900	144878745	4130	4130	4130	4130	0
537	20241015	104800	144878745	4130	4135	4135	4130	6066
538	20241015	104700	119820985	4170	4170	4170	4170	0
539	20241015	104600	119820985	4170	4170	4170	4170	0
540	20241015	104500	119820985	4170	4140	4170	4135	382
541	20241015	104400	118240790	4170	4170	4170	4170	0
542	20241015	104300	118240790	4170	4160	4170	4160	533
543	20241015	104200	116021425	4150	4150	4150	4150	851
544	20241015	104100	112489775	4150	4150	4150	4150	0
545	20241015	104000	112489775	4150	4150	4150	4150	0
546	20241015	103900	112489775	4150	4150	4150	4150	0
547	20241015	103800	112489775	4150	4125	4150	4125	52
548	20241015	103700	112275225	4150	4140	4150	4125	391
549	20241015	103600	110657880	4150	4150	4150	4150	0
550	20241015	103500	110657880	4150	4150	4150	4150	40
551	20241015	103400	110491880	4140	4140	4140	4140	0
552	20241015	103300	110491880	4140	4140	4140	4140	0
553	20241015	103200	110491880	4140	4140	4140	4140	32
554	20241015	103100	110359400	4140	4140	4140	4140	0
555	20241015	103000	110359400	4140	4140	4140	4140	0
556	20241015	102900	110359400	4140	4140	4140	4140	0
557	20241015	102800	110359400	4140	4140	4140	4140	0
558	20241015	102700	110359400	4140	4140	4140	4140	6
559	20241015	102600	110334560	4150	4150	4150	4150	0
560	20241015	102500	110334560	4150	4140	4150	4140	55
561	20241015	102400	110106780	4140	4140	4140	4140	10
562	20241015	102300	110065380	4120	4120	4120	4120	0
563	20241015	102200	110065380	4120	4120	4120	4120	4314
564	20241015	102100	92291700	4140	4140	4140	4140	1
565	20241015	102000	92287560	4130	4130	4130	4130	1
566	20241015	101900	92283430	4125	4125	4125	4125	28
567	20241015	101800	92167930	4120	4125	4125	4120	250
568	20241015	101700	91137625	4120	4120	4120	4120	0
569	20241015	101600	91137625	4120	4120	4120	4120	0
570	20241015	101500	91137625	4120	4120	4120	4120	0
571	20241015	101400	91137625	4120	4120	4120	4120	0
572	20241015	101300	91137625	4120	4120	4120	4120	0
573	20241015	101200	91137625	4120	4120	4120	4120	7
574	20241015	101100	91108785	4120	4130	4130	4120	774
575	20241015	101000	87919205	4135	4135	4135	4135	6
576	20241015	100900	87894395	4135	4135	4135	4135	0
577	20241015	100800	87894395	4135	4130	4135	4130	120
578	20241015	100700	87398285	4140	4140	4140	4140	0
579	20241015	100600	87398285	4140	4130	4140	4120	6072
580	20241015	100500	62330680	4135	4135	4135	4135	20
581	20241015	100400	62247980	4135	4130	4135	4130	20
582	20241015	100300	62165330	4130	4130	4130	4130	32
583	20241015	100200	62033170	4135	4135	4135	4135	0
584	20241015	100100	62033170	4135	4135	4135	4135	0
585	20241015	100000	62033170	4135	4135	4135	4135	1
586	20241015	095900	62029035	4135	4135	4135	4135	3
587	20241015	095800	62016630	4130	4130	4130	4130	260
588	20241015	095700	60942830	4160	4160	4160	4160	0
589	20241015	095600	60942830	4160	4160	4160	4160	0
590	20241015	095500	60942830	4160	4155	4160	4155	2
591	20241015	095400	60934515	4135	4155	4155	4135	3066
592	20241015	095300	48241185	4155	4155	4155	4155	0
593	20241015	095200	48241185	4155	4155	4155	4155	0
594	20241015	095100	48241185	4155	4155	4155	4155	0
595	20241015	095000	48241185	4155	4155	4155	4155	0
596	20241015	094900	48241185	4155	4155	4155	4155	0
597	20241015	094800	48241185	4155	4155	4155	4155	0
598	20241015	094700	48241185	4155	4155	4155	4155	200
599	20241015	094600	47410185	4220	4220	4220	4220	0
600	20241015	094500	47410185	4220	4220	4220	4220	0
601	20241015	094400	47410185	4220	4220	4220	4220	0
602	20241015	094300	47410185	4220	4220	4220	4220	12
603	20241015	094200	47359545	4220	4220	4220	4220	0
604	20241015	094100	47359545	4220	4220	4220	4220	6
605	20241015	094000	47334225	4230	4230	4230	4230	0
606	20241015	093900	47334225	4230	4230	4230	4230	0
607	20241015	093800	47334225	4230	4230	4230	4230	0
608	20241015	093700	47334225	4230	4230	4230	4230	0
609	20241015	093600	47334225	4230	4230	4230	4230	0
610	20241015	093500	47334225	4230	4230	4230	4230	0
611	20241015	093400	47334225	4230	4230	4230	4230	0
612	20241015	093300	47334225	4230	4230	4230	4230	0
613	20241015	093200	47334225	4230	4165	4230	4165	4050
614	20241015	093100	30329050	4165	4165	4165	4165	1
615	20241015	093000	30324885	4155	4155	4155	4155	339
616	20241015	092900	28916340	4155	4155	4155	4155	0
617	20241015	092800	28916340	4155	4130	4155	4130	476
618	20241015	092700	26950125	4130	4150	4150	4130	160
619	20241015	092600	26289125	4150	4150	4150	4150	0
620	20241015	092500	26289125	4150	4145	4150	4145	32
621	20241015	092400	26156480	4145	4145	4145	4145	2
622	20241015	092300	26148190	4130	4130	4145	4130	529
623	20241015	092200	23963360	4145	4145	4145	4145	100
624	20241015	092100	23548860	4145	4145	4145	4145	6
625	20241015	092000	23523990	4145	4165	4165	4140	2061
626	20241015	091900	14991085	4165	4170	4170	4145	54
627	20241015	091800	14767165	4145	4145	4190	4145	452
628	20241015	091700	12893535	4195	4160	4195	4150	444
629	20241015	091600	11047425	4160	4165	4165	4160	162
630	20241015	091500	10373255	4160	4160	4160	4160	25
631	20241015	091400	10269255	4215	4215	4215	4215	0
632	20241015	091300	10269255	4215	4215	4215	4215	0
633	20241015	091200	10269255	4215	4215	4215	4215	10
634	20241015	091100	10227105	4225	4225	4225	4225	0
635	20241015	091000	10227105	4225	4225	4225	4225	0
636	20241015	090900	10227105	4225	4230	4230	4225	101
637	20241015	090800	9800375	4230	4230	4230	4230	0
638	20241015	090700	9800375	4230	4230	4230	4230	1
639	20241015	090600	9796145	4230	4225	4230	4225	114
640	20241015	090500	9314460	4235	4235	4235	4235	0
641	20241015	090400	9314460	4235	4200	4235	4200	337
642	20241015	090300	7898920	4240	4200	4240	4200	22
643	20241015	090200	7806360	4200	4200	4200	4200	0
644	20241015	090100	7806360	4200	4245	4245	4200	253
645	20241015	090000	6741600	4240	4240	4240	4240	1590