KissMeData/005440/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184700	271020600	4415	4415	4415	4415	3010
3	20241010	184600	271020600	4415	4415	4415	4415	0
4	20241010	184500	271020600	4415	4415	4415	4415	0
5	20241010	184400	271020600	4415	4415	4415	4415	0
6	20241010	184300	271020600	4415	4415	4415	4415	0
7	20241010	184200	271020600	4415	4415	4415	4415	0
8	20241010	184100	271020600	4415	4415	4415	4415	0
9	20241010	184000	271020600	4415	4415	4415	4415	0
10	20241010	183900	271020600	4415	4415	4415	4415	0
11	20241010	183800	271020600	4415	4415	4415	4415	0
12	20241010	183700	271020600	4415	4415	4415	4415	0
13	20241010	183600	271020600	4415	4415	4415	4415	0
14	20241010	183500	271020600	4415	4415	4415	4415	0
15	20241010	183400	271020600	4415	4415	4415	4415	0
16	20241010	183300	271020600	4415	4415	4415	4415	0
17	20241010	183200	271020600	4415	4415	4415	4415	0
18	20241010	183100	271020600	4415	4415	4415	4415	0
19	20241010	183000	271020600	4415	4415	4415	4415	0
20	20241010	182900	271020600	4415	4415	4415	4415	0
21	20241010	182800	271020600	4415	4415	4415	4415	0
22	20241010	182700	271020600	4415	4415	4415	4415	0
23	20241010	182600	271020600	4415	4415	4415	4415	0
24	20241010	182500	271020600	4415	4415	4415	4415	0
25	20241010	182400	271020600	4415	4415	4415	4415	0
26	20241010	182300	271020600	4415	4415	4415	4415	0
27	20241010	182200	271020600	4415	4415	4415	4415	0
28	20241010	182100	271020600	4415	4415	4415	4415	0
29	20241010	182000	271020600	4415	4415	4415	4415	0
30	20241010	181900	271020600	4415	4415	4415	4415	0
31	20241010	181800	271020600	4415	4415	4415	4415	0
32	20241010	181700	271020600	4415	4415	4415	4415	3010
33	20241010	181600	271020600	4415	4415	4415	4415	0
34	20241010	181500	271020600	4415	4415	4415	4415	0
35	20241010	181400	271020600	4415	4415	4415	4415	0
36	20241010	181300	271020600	4415	4415	4415	4415	0
37	20241010	181200	271020600	4415	4415	4415	4415	0
38	20241010	181100	271020600	4415	4415	4415	4415	0
39	20241010	181000	271020600	4415	4415	4415	4415	0
40	20241010	180900	271020600	4415	4415	4415	4415	0
41	20241010	180800	271020600	4415	4415	4415	4415	0
42	20241010	180700	271020600	4415	4415	4415	4415	0
43	20241010	180600	271020600	4415	4415	4415	4415	0
44	20241010	180500	271020600	4415	4415	4415	4415	0
45	20241010	180400	271020600	4415	4415	4415	4415	0
46	20241010	180300	271020600	4415	4415	4415	4415	0
47	20241010	180200	271020600	4415	4415	4415	4415	0
48	20241010	180100	271020600	4415	4415	4415	4415	0
49	20241010	180000	271020600	4415	4415	4415	4415	0
50	20241010	175900	271020600	4415	4415	4415	4415	0
51	20241010	175800	271020600	4415	4415	4415	4415	0
52	20241010	175700	271020600	4415	4415	4415	4415	0
53	20241010	175600	271020600	4415	4415	4415	4415	0
54	20241010	175500	271020600	4415	4415	4415	4415	0
55	20241010	175400	271020600	4415	4415	4415	4415	0
56	20241010	175300	271020600	4415	4415	4415	4415	0
57	20241010	175200	271020600	4415	4415	4415	4415	0
58	20241010	175100	271020600	4415	4415	4415	4415	0
59	20241010	175000	271020600	4415	4415	4415	4415	0
60	20241010	174900	271020600	4415	4415	4415	4415	0
61	20241010	174800	271020600	4415	4415	4415	4415	0
62	20241010	174700	271020600	4415	4415	4415	4415	3010
63	20241010	174600	271020600	4415	4415	4415	4415	0
64	20241010	174500	271020600	4415	4415	4415	4415	0
65	20241010	174400	271020600	4415	4415	4415	4415	0
66	20241010	174300	271020600	4415	4415	4415	4415	0
67	20241010	174200	271020600	4415	4415	4415	4415	0
68	20241010	174100	271020600	4415	4415	4415	4415	0
69	20241010	174000	271020600	4415	4415	4415	4415	0
70	20241010	173900	271020600	4415	4415	4415	4415	0
71	20241010	173800	271020600	4415	4415	4415	4415	0
72	20241010	173700	271020600	4415	4415	4415	4415	0
73	20241010	173600	271020600	4415	4415	4415	4415	0
74	20241010	173500	271020600	4415	4415	4415	4415	0
75	20241010	173400	271020600	4415	4415	4415	4415	0
76	20241010	173300	271020600	4415	4415	4415	4415	0
77	20241010	173200	271020600	4415	4415	4415	4415	0
78	20241010	173100	271020600	4415	4415	4415	4415	0
79	20241010	173000	271020600	4415	4415	4415	4415	0
80	20241010	172900	271020600	4415	4415	4415	4415	0
81	20241010	172800	271020600	4415	4415	4415	4415	0
82	20241010	172700	271020600	4415	4415	4415	4415	0
83	20241010	172600	271020600	4415	4415	4415	4415	0
84	20241010	172500	271020600	4415	4415	4415	4415	0
85	20241010	172400	271020600	4415	4415	4415	4415	0
86	20241010	172300	271020600	4415	4415	4415	4415	0
87	20241010	172200	271020600	4415	4415	4415	4415	0
88	20241010	172100	271020600	4415	4415	4415	4415	0
89	20241010	172000	271020600	4415	4415	4415	4415	0
90	20241010	171900	271020600	4415	4415	4415	4415	0
91	20241010	171800	271020600	4415	4415	4415	4415	0
92	20241010	171700	271020600	4415	4415	4415	4415	3010
93	20241010	171600	271020600	4415	4415	4415	4415	0
94	20241010	171500	271020600	4415	4415	4415	4415	0
95	20241010	171400	271020600	4415	4415	4415	4415	0
96	20241010	171300	271020600	4415	4415	4415	4415	0
97	20241010	171200	271020600	4415	4415	4415	4415	0
98	20241010	171100	271020600	4415	4415	4415	4415	0
99	20241010	171000	271020600	4415	4415	4415	4415	0
100	20241010	170900	271020600	4415	4415	4415	4415	0
101	20241010	170800	271020600	4415	4415	4415	4415	0
102	20241010	170700	271020600	4415	4415	4415	4415	0
103	20241010	170600	271020600	4415	4415	4415	4415	0
104	20241010	170500	271020600	4415	4415	4415	4415	0
105	20241010	170400	271020600	4415	4415	4415	4415	0
106	20241010	170300	271020600	4415	4415	4415	4415	0
107	20241010	170200	271020600	4415	4415	4415	4415	0
108	20241010	170100	271020600	4415	4415	4415	4415	0
109	20241010	170000	271020600	4415	4415	4415	4415	0
110	20241010	165900	271020600	4415	4415	4415	4415	0
111	20241010	165800	271020600	4415	4415	4415	4415	0
112	20241010	165700	271020600	4415	4415	4415	4415	0
113	20241010	165600	271020600	4415	4415	4415	4415	0
114	20241010	165500	271020600	4415	4415	4415	4415	0
115	20241010	165400	271020600	4415	4415	4415	4415	0
116	20241010	165300	271020600	4415	4415	4415	4415	0
117	20241010	165200	271020600	4415	4415	4415	4415	0
118	20241010	165100	271020600	4415	4415	4415	4415	0
119	20241010	165000	271020600	4415	4415	4415	4415	0
120	20241010	164900	271020600	4415	4415	4415	4415	0
121	20241010	164800	271020600	4415	4415	4415	4415	0
122	20241010	164700	271020600	4415	4415	4415	4415	3010
123	20241010	164600	271020600	4415	4415	4415	4415	0
124	20241010	164500	271020600	4415	4415	4415	4415	0
125	20241010	164400	271020600	4415	4415	4415	4415	0
126	20241010	164300	271020600	4415	4415	4415	4415	0
127	20241010	164200	271020600	4415	4415	4415	4415	0
128	20241010	164100	271020600	4415	4415	4415	4415	0
129	20241010	164000	271020600	4415	4415	4415	4415	0
130	20241010	163900	271020600	4415	4415	4415	4415	0
131	20241010	163800	271020600	4415	4415	4415	4415	0
132	20241010	163700	271020600	4415	4415	4415	4415	0
133	20241010	163600	271020600	4415	4415	4415	4415	0
134	20241010	163500	271020600	4415	4415	4415	4415	0
135	20241010	163400	271020600	4415	4415	4415	4415	0
136	20241010	163300	271020600	4415	4415	4415	4415	0
137	20241010	163200	271020600	4415	4415	4415	4415	0
138	20241010	163100	271020600	4415	4415	4415	4415	0
139	20241010	163000	271020600	4415	4415	4415	4415	0
140	20241010	162900	271020600	4415	4415	4415	4415	0
141	20241010	162800	271020600	4415	4415	4415	4415	0
142	20241010	162700	271020600	4415	4415	4415	4415	0
143	20241010	162600	271020600	4415	4415	4415	4415	0
144	20241010	162500	271020600	4415	4415	4415	4415	0
145	20241010	162400	271020600	4415	4415	4415	4415	0
146	20241010	162300	271020600	4415	4415	4415	4415	0
147	20241010	162200	271020600	4415	4415	4415	4415	0
148	20241010	162100	271020600	4415	4415	4415	4415	0
149	20241010	162000	271020600	4415	4415	4415	4415	0
150	20241010	161900	271020600	4415	4415	4415	4415	0
151	20241010	161800	271020600	4415	4415	4415	4415	0
152	20241010	161700	271020600	4415	4415	4415	4415	3010
153	20241010	161600	271020600	4415	4415	4415	4415	0
154	20241010	161500	271020600	4415	4415	4415	4415	0
155	20241010	161400	271020600	4415	4415	4415	4415	0
156	20241010	161300	271020600	4415	4415	4415	4415	0
157	20241010	161200	271020600	4415	4415	4415	4415	0
158	20241010	161100	271020600	4415	4415	4415	4415	0
159	20241010	161000	271020600	4415	4415	4415	4415	0
160	20241010	160900	271020600	4415	4415	4415	4415	0
161	20241010	160800	271020600	4415	4415	4415	4415	0
162	20241010	160700	271020600	4415	4415	4415	4415	0
163	20241010	160600	271020600	4415	4415	4415	4415	0
164	20241010	160500	271020600	4415	4415	4415	4415	0
165	20241010	160400	271020600	4415	4415	4415	4415	0
166	20241010	160300	271020600	4415	4415	4415	4415	0
167	20241010	160200	271020600	4415	4415	4415	4415	0
168	20241010	160100	271020600	4415	4415	4415	4415	0
169	20241010	160000	271020600	4415	4415	4415	4415	0
170	20241010	155900	271020600	4415	4415	4415	4415	0
171	20241010	155800	271020600	4415	4415	4415	4415	0
172	20241010	155700	271020600	4415	4415	4415	4415	0
173	20241010	155600	271020600	4415	4415	4415	4415	0
174	20241010	155500	271020600	4415	4415	4415	4415	0
175	20241010	155400	271020600	4415	4415	4415	4415	0
176	20241010	155300	271020600	4415	4415	4415	4415	0
177	20241010	155200	271020600	4415	4415	4415	4415	0
178	20241010	155100	271020600	4415	4415	4415	4415	0
179	20241010	155000	271020600	4415	4415	4415	4415	0
180	20241010	154900	271020600	4415	4415	4415	4415	0
181	20241010	154800	271020600	4415	4415	4415	4415	0
182	20241010	154700	271020600	4415	4415	4415	4415	3010
183	20241010	154600	271020600	4415	4415	4415	4415	0
184	20241010	154500	271020600	4415	4415	4415	4415	0
185	20241010	154400	271020600	4415	4415	4415	4415	0
186	20241010	154300	271020600	4415	4415	4415	4415	0
187	20241010	154200	271020600	4415	4415	4415	4415	0
188	20241010	154100	271020600	4415	4415	4415	4415	0
189	20241010	154000	271020600	4415	4415	4415	4415	0
190	20241010	153900	271020600	4415	4415	4415	4415	0
191	20241010	153800	271020600	4415	4415	4415	4415	0
192	20241010	153700	271020600	4415	4415	4415	4415	0
193	20241010	153600	271020600	4415	4415	4415	4415	0
194	20241010	153500	271020600	4415	4415	4415	4415	0
195	20241010	153400	271020600	4415	4415	4415	4415	0
196	20241010	153300	271020600	4415	4415	4415	4415	0
197	20241010	153200	271020600	4415	4415	4415	4415	0
198	20241010	153100	271020600	4415	4415	4415	4415	0
199	20241010	153000	271020600	4415	4415	4415	4415	3010
200	20241010	152900	257731450	4420	4420	4420	4420	0
201	20241010	152800	257731450	4420	4420	4420	4420	0
202	20241010	152700	257731450	4420	4420	4420	4420	0
203	20241010	152600	257731450	4420	4420	4420	4420	0
204	20241010	152500	257731450	4420	4420	4420	4420	0
205	20241010	152400	257731450	4420	4420	4420	4420	0
206	20241010	152300	257731450	4420	4420	4420	4420	0
207	20241010	152200	257731450	4420	4420	4420	4420	0
208	20241010	152100	257731450	4420	4420	4420	4420	0
209	20241010	152000	257731450	4420	4420	4420	4420	0
210	20241010	151900	257731450	4420	4425	4430	4420	30
211	20241010	151800	257598805	4430	4425	4430	4420	296
212	20241010	151700	256289065	4430	4430	4430	4425	491
213	20241010	151600	254113945	4430	4430	4430	4430	0
214	20241010	151500	254113945	4430	4425	4430	4425	2
215	20241010	151400	254105090	4430	4430	4430	4425	16
216	20241010	151300	254034215	4430	4430	4430	4430	1
217	20241010	151200	254029785	4430	4430	4430	4420	6
218	20241010	151100	254003215	4430	4420	4430	4420	152
219	20241010	151000	253331355	4430	4430	4430	4430	2
220	20241010	150900	253322495	4430	4415	4430	4415	536
221	20241010	150800	250952010	4420	4420	4420	4420	8
222	20241010	150700	250916650	4420	4420	4420	4420	24
223	20241010	150600	250810570	4420	4415	4420	4415	55
224	20241010	150500	250567475	4420	4420	4420	4420	0
225	20241010	150400	250567475	4420	4420	4420	4420	0
226	20241010	150300	250567475	4420	4415	4420	4415	266
227	20241010	150200	249393035	4415	4415	4415	4415	77
228	20241010	150100	249053080	4410	4410	4410	4410	0
229	20241010	150000	249053080	4410	4410	4410	4410	1
230	20241010	145900	249048670	4415	4415	4415	4415	0
231	20241010	145800	249048670	4415	4415	4415	4415	5
232	20241010	145700	249026595	4405	4405	4405	4405	1
233	20241010	145600	249022190	4405	4410	4410	4405	1000
234	20241010	145500	244615885	4415	4415	4415	4415	7
235	20241010	145400	244584980	4415	4410	4415	4405	1365
236	20241010	145300	238572095	4410	4410	4410	4410	159
237	20241010	145200	237870905	4415	4410	4415	4410	211
238	20241010	145100	236940375	4405	4410	4410	4405	936
239	20241010	145000	232816970	4405	4410	4410	4405	134
240	20241010	144900	232226035	4410	4415	4415	4410	144
241	20241010	144800	231590975	4415	4410	4415	4410	943
242	20241010	144700	227431130	4410	4415	4420	4410	257
243	20241010	144600	226297030	4415	4415	4415	4410	154
244	20241010	144500	225617170	4415	4410	4415	4410	2
245	20241010	144400	225608345	4415	4415	4415	4415	1386
246	20241010	144300	219489155	4420	4415	4420	4415	11
247	20241010	144200	219440585	4420	4425	4425	4415	820
248	20241010	144100	215815530	4425	4425	4425	4425	22
249	20241010	144000	215718180	4425	4425	4425	4425	0
250	20241010	143900	215718180	4425	4420	4425	4420	5
251	20241010	143800	215696060	4425	4420	4425	4420	680
252	20241010	143700	212688310	4420	4425	4425	4420	54
253	20241010	143600	212449610	4420	4420	4420	4420	1
254	20241010	143500	212445190	4420	4425	4425	4420	9
255	20241010	143400	212405390	4420	4420	4420	4420	0
256	20241010	143300	212405390	4420	4425	4425	4420	2
257	20241010	143200	212396545	4425	4425	4425	4425	4
258	20241010	143100	212378845	4420	4420	4420	4420	304
259	20241010	143000	211035165	4420	4425	4425	4420	1839
260	20241010	142900	202900095	4425	4425	4425	4425	1
261	20241010	142800	202895670	4425	4430	4430	4425	24
262	20241010	142700	202789450	4425	4425	4425	4425	6
263	20241010	142600	202762900	4430	4430	4430	4430	11
264	20241010	142500	202714170	4430	4425	4430	4425	313
265	20241010	142400	201328030	4425	4425	4425	4425	1
266	20241010	142300	201323605	4430	4430	4430	4430	341
267	20241010	142200	199812975	4430	4430	4430	4430	173
268	20241010	142100	199046585	4430	4430	4430	4430	3
269	20241010	142000	199033295	4430	4430	4430	4430	0
270	20241010	141900	199033295	4430	4430	4430	4430	1
271	20241010	141800	199028865	4430	4430	4430	4430	1
272	20241010	141700	199024435	4430	4430	4430	4430	0
273	20241010	141600	199024435	4430	4430	4430	4430	1
274	20241010	141500	199020005	4435	4435	4435	4435	30
275	20241010	141400	198886955	4435	4435	4435	4435	0
276	20241010	141300	198886955	4435	4430	4435	4430	23
277	20241010	141200	198784965	4430	4430	4430	4430	1
278	20241010	141100	198780535	4435	4435	4435	4435	4
279	20241010	141000	198762795	4435	4430	4435	4430	46
280	20241010	140900	198558790	4430	4430	4430	4430	0
281	20241010	140800	198558790	4430	4430	4430	4430	377
282	20241010	140700	196888680	4430	4425	4430	4425	115
283	20241010	140600	196379235	4425	4430	4430	4425	7
284	20241010	140500	196348255	4425	4430	4430	4425	315
285	20241010	140400	194952810	4425	4425	4425	4425	9
286	20241010	140300	194912985	4425	4425	4425	4425	5
287	20241010	140200	194890860	4430	4430	4430	4430	17
288	20241010	140100	194815550	4430	4430	4430	4425	489
289	20241010	140000	192649285	4425	4425	4425	4425	5
290	20241010	135900	192627160	4425	4425	4425	4425	0
291	20241010	135800	192627160	4425	4425	4425	4425	1
292	20241010	135700	192622735	4425	4425	4425	4425	0
293	20241010	135600	192622735	4425	4425	4425	4425	1
294	20241010	135500	192618310	4425	4425	4425	4425	7
295	20241010	135400	192587335	4430	4430	4430	4430	2
296	20241010	135300	192578475	4430	4430	4430	4430	1356
297	20241010	135200	186571395	4430	4430	4430	4430	29
298	20241010	135100	186442925	4430	4430	4430	4430	1
299	20241010	135000	186438495	4430	4430	4430	4430	5
300	20241010	134900	186416345	4435	4430	4435	4430	11
301	20241010	134800	186367565	4430	4430	4430	4430	0
302	20241010	134700	186367565	4430	4435	4435	4430	204
303	20241010	134600	185463825	4430	4430	4435	4430	7
304	20241010	134500	185432810	4430	4430	4430	4430	200
305	20241010	134400	184546810	4435	4435	4435	4435	4
306	20241010	134300	184529070	4430	4430	4430	4430	2
307	20241010	134200	184520210	4435	4435	4435	4435	0
308	20241010	134100	184520210	4435	4435	4435	4435	8
309	20241010	134000	184484730	4430	4430	4430	4430	1
310	20241010	133900	184480300	4430	4440	4440	4430	992
311	20241010	133800	180082020	4440	4440	4440	4440	56
312	20241010	133700	179833380	4440	4440	4440	4440	231
313	20241010	133600	178807740	4440	4440	4440	4440	0
314	20241010	133500	178807740	4440	4440	4440	4440	0
315	20241010	133400	178807740	4440	4440	4440	4440	1
316	20241010	133300	178803300	4440	4440	4440	4440	0
317	20241010	133200	178803300	4440	4440	4440	4440	0
318	20241010	133100	178803300	4440	4440	4440	4440	42
319	20241010	133000	178616820	4440	4440	4440	4440	1
320	20241010	132900	178612380	4440	4440	4440	4440	1
321	20241010	132800	178607940	4445	4445	4445	4445	10
322	20241010	132700	178563490	4445	4445	4450	4445	1487
323	20241010	132600	171953770	4450	4445	4450	4445	3
324	20241010	132500	171940425	4450	4450	4450	4450	4
325	20241010	132400	171922625	4445	4445	4445	4445	1
326	20241010	132300	171918180	4450	4445	4450	4445	5
327	20241010	132200	171895935	4450	4450	4450	4450	1
328	20241010	132100	171891485	4450	4450	4450	4450	4
329	20241010	132000	171873685	4445	4445	4445	4445	3
330	20241010	131900	171860350	4450	4450	4450	4450	50
331	20241010	131800	171637850	4450	4450	4450	4450	4
332	20241010	131700	171620050	4450	4445	4450	4445	14
333	20241010	131600	171557760	4445	4445	4445	4445	0
334	20241010	131500	171557760	4445	4440	4445	4440	707
335	20241010	131400	168415220	4440	4440	4440	4440	1
336	20241010	131300	168410780	4445	4445	4445	4445	0
337	20241010	131200	168410780	4445	4445	4445	4445	21
338	20241010	131100	168317435	4440	4440	4440	4440	29
339	20241010	131000	168188675	4440	4440	4440	4440	0
340	20241010	130900	168188675	4440	4440	4440	4440	274
341	20241010	130800	166972115	4435	4435	4435	4435	2
342	20241010	130700	166963245	4440	4440	4440	4440	4
343	20241010	130600	166945485	4435	4440	4440	4435	6
344	20241010	130500	166918870	4435	4435	4435	4435	38
345	20241010	130400	166750340	4440	4435	4440	4435	5
346	20241010	130300	166728145	4435	4435	4435	4435	2000
347	20241010	130200	157858145	4445	4435	4445	4435	5
348	20241010	130100	157835930	4445	4445	4445	4445	1
349	20241010	130000	157831485	4445	4445	4445	4445	4
350	20241010	125900	157813705	4445	4435	4445	4435	68
351	20241010	125800	157511625	4440	4440	4440	4440	8
352	20241010	125700	157476105	4440	4440	4440	4440	77
353	20241010	125600	157134225	4435	4435	4435	4435	13
354	20241010	125500	157076570	4440	4435	4440	4435	23
355	20241010	125400	156974545	4435	4435	4435	4435	9
356	20241010	125300	156934630	4435	4440	4440	4435	23
357	20241010	125200	156832560	4440	4440	4440	4440	55
358	20241010	125100	156588360	4440	4440	4440	4440	19
359	20241010	125000	156504000	4440	4440	4440	4440	10
360	20241010	124900	156459600	4440	4440	4440	4440	19
361	20241010	124800	156375240	4440	4440	4440	4440	9
362	20241010	124700	156335280	4440	4440	4440	4440	20
363	20241010	124600	156246480	4440	4440	4440	4440	19
364	20241010	124500	156162120	4440	4435	4440	4435	489
365	20241010	124400	153991010	4435	4440	4440	4435	65
366	20241010	124300	153702465	4435	4435	4435	4435	20
367	20241010	124200	153613765	4435	4435	4435	4435	18
368	20241010	124100	153533935	4435	4435	4440	4435	20
369	20241010	124000	153445215	4435	4435	4440	4435	20
370	20241010	123900	153356505	4440	4435	4440	4435	5
371	20241010	123800	153334310	4435	4440	4440	4435	93
372	20241010	123700	152921415	4440	4435	4440	4435	24
373	20241010	123600	152814955	4435	4435	4435	4435	1
374	20241010	123500	152810520	4440	4440	4440	4440	0
375	20241010	123400	152810520	4440	4440	4440	4440	4
376	20241010	123300	152792760	4435	4435	4435	4435	7
377	20241010	123200	152761715	4440	4440	4440	4440	4
378	20241010	123100	152743955	4440	4440	4440	4440	1
379	20241010	123000	152739515	4440	4440	4440	4435	36
380	20241010	122900	152579685	4440	4440	4440	4440	4
381	20241010	122800	152561925	4440	4440	4440	4440	0
382	20241010	122700	152561925	4440	4435	4440	4435	15
383	20241010	122600	152495330	4440	4435	4440	4435	25
384	20241010	122500	152384355	4440	4440	4440	4440	4
385	20241010	122400	152366595	4440	4440	4440	4440	548
386	20241010	122300	149933475	4440	4440	4440	4440	525
387	20241010	122200	147602475	4445	4445	4450	4445	701
388	20241010	122100	144486525	4450	4450	4450	4450	332
389	20241010	122000	143009125	4450	4450	4450	4450	0
390	20241010	121900	143009125	4450	4450	4450	4450	5
391	20241010	121800	142986875	4450	4455	4455	4450	3
392	20241010	121700	142973515	4455	4455	4455	4455	10
393	20241010	121600	142928965	4455	4455	4455	4455	1
394	20241010	121500	142924510	4450	4450	4450	4450	1
395	20241010	121400	142920060	4450	4450	4450	4450	3
396	20241010	121300	142906710	4450	4450	4450	4450	0
397	20241010	121200	142906710	4450	4450	4450	4450	2
398	20241010	121100	142897810	4450	4450	4450	4450	0
399	20241010	121000	142897810	4450	4450	4450	4450	46
400	20241010	120900	142693110	4455	4445	4455	4445	3
401	20241010	120800	142679765	4445	4455	4455	4445	77
402	20241010	120700	142337060	4455	4455	4455	4455	0
403	20241010	120600	142337060	4455	4455	4455	4445	52
404	20241010	120500	142105410	4450	4450	4450	4450	14
405	20241010	120400	142043110	4450	4450	4450	4450	0
406	20241010	120300	142043110	4450	4445	4455	4445	124
407	20241010	120200	141491585	4455	4455	4455	4455	0
408	20241010	120100	141491585	4455	4455	4455	4455	0
409	20241010	120000	141491585	4455	4445	4455	4445	9
410	20241010	115900	141451530	4450	4450	4450	4450	0
411	20241010	115800	141451530	4450	4450	4450	4445	206
412	20241010	115700	140534835	4445	4445	4445	4445	1
413	20241010	115600	140530390	4445	4445	4445	4445	1
414	20241010	115500	140525945	4445	4445	4445	4445	0
415	20241010	115400	140525945	4445	4445	4445	4445	1
416	20241010	115300	140521500	4445	4445	4445	4445	0
417	20241010	115200	140521500	4445	4445	4445	4445	0
418	20241010	115100	140521500	4445	4445	4445	4445	1
419	20241010	115000	140517055	4450	4450	4450	4450	0
420	20241010	114900	140517055	4450	4450	4450	4450	84
421	20241010	114800	140143255	4445	4445	4450	4445	6
422	20241010	114700	140116565	4445	4445	4445	4445	1
423	20241010	114600	140112120	4450	4445	4450	4445	399
424	20241010	114500	138336575	4455	4455	4455	4455	0
425	20241010	114400	138336575	4455	4445	4455	4445	6
426	20241010	114300	138309895	4445	4445	4445	4445	1
427	20241010	114200	138305450	4455	4455	4455	4455	0
428	20241010	114100	138305450	4455	4455	4455	4455	0
429	20241010	114000	138305450	4455	4450	4455	4445	208
430	20241010	113900	137380395	4450	4450	4450	4450	0
431	20241010	113800	137380395	4450	4450	4450	4450	0
432	20241010	113700	137380395	4450	4455	4455	4450	2
433	20241010	113600	137371490	4450	4455	4455	4450	201
434	20241010	113500	136476040	4455	4450	4455	4450	3
435	20241010	113400	136462685	4450	4445	4450	4445	4
436	20241010	113300	136444890	4445	4445	4445	4445	287
437	20241010	113200	135169175	4445	4440	4445	4440	447
438	20241010	113100	133182285	4440	4440	4440	4440	2
439	20241010	113000	133173405	4445	4445	4445	4445	4
440	20241010	112900	133155625	4445	4445	4445	4445	1
441	20241010	112800	133151180	4440	4440	4440	4440	91
442	20241010	112700	132747140	4440	4440	4440	4440	305
443	20241010	112600	131392940	4440	4440	4440	4440	0
444	20241010	112500	131392940	4440	4440	4440	4440	1
445	20241010	112400	131388500	4440	4440	4440	4440	1
446	20241010	112300	131384060	4445	4445	4445	4445	0
447	20241010	112200	131384060	4445	4445	4445	4440	729
448	20241010	112100	128143660	4450	4450	4450	4450	0
449	20241010	112000	128143660	4450	4450	4450	4450	0
450	20241010	111900	128143660	4450	4445	4450	4445	7
451	20241010	111800	128112520	4450	4450	4450	4450	45
452	20241010	111700	127912270	4450	4450	4450	4450	0
453	20241010	111600	127912270	4450	4450	4450	4445	10
454	20241010	111500	127867775	4450	4445	4450	4445	6
455	20241010	111400	127841100	4450	4450	4450	4445	6
456	20241010	111300	127814405	4450	4450	4450	4445	93
457	20241010	111200	127400560	4445	4445	4445	4445	1
458	20241010	111100	127396115	4450	4450	4450	4450	6
459	20241010	111000	127369415	4445	4450	4450	4445	66
460	20241010	110900	127075720	4445	4445	4445	4445	5
461	20241010	110800	127053495	4445	4445	4445	4445	0
462	20241010	110700	127053495	4445	4445	4445	4445	1
463	20241010	110600	127049050	4445	4445	4445	4445	0
464	20241010	110500	127049050	4445	4445	4445	4445	5
465	20241010	110400	127026825	4445	4445	4445	4445	1
466	20241010	110300	127022380	4450	4450	4450	4450	0
467	20241010	110200	127022380	4450	4450	4450	4445	7
468	20241010	110100	126991255	4445	4455	4455	4445	394
469	20241010	110000	125237915	4450	4450	4455	4450	52
470	20241010	105900	125006265	4455	4455	4455	4455	2
471	20241010	105800	124997355	4455	4455	4455	4450	95
472	20241010	105700	124574590	4450	4455	4455	4450	116
473	20241010	105600	124057940	4455	4455	4455	4455	11
474	20241010	105500	124008935	4450	4450	4450	4450	1
475	20241010	105400	124004485	4455	4455	4455	4455	1
476	20241010	105300	124000030	4455	4450	4455	4450	6
477	20241010	105200	123973325	4455	4455	4455	4455	0
478	20241010	105100	123973325	4455	4450	4455	4450	5
479	20241010	105000	123951070	4455	4455	4455	4455	20
480	20241010	104900	123861970	4455	4455	4455	4455	22
481	20241010	104800	123763960	4455	4455	4455	4455	0
482	20241010	104700	123763960	4455	4455	4455	4455	5
483	20241010	104600	123741685	4460	4455	4460	4455	202
484	20241010	104500	122841765	4455	4455	4455	4450	108
485	20241010	104400	122360650	4455	4455	4455	4455	1
486	20241010	104300	122356195	4450	4445	4450	4445	311
487	20241010	104200	120972270	4445	4445	4445	4445	0
488	20241010	104100	120972270	4445	4445	4445	4445	1
489	20241010	104000	120967825	4445	4445	4445	4445	5
490	20241010	103900	120945600	4450	4450	4450	4445	50
491	20241010	103800	120723115	4450	4450	4450	4450	0
492	20241010	103700	120723115	4450	4450	4450	4450	0
493	20241010	103600	120723115	4450	4445	4455	4445	7
494	20241010	103500	120691985	4460	4460	4460	4460	0
495	20241010	103400	120691985	4460	4455	4460	4455	1877
496	20241010	103300	112329910	4455	4455	4455	4455	0
497	20241010	103200	112329910	4455	4455	4455	4455	0
498	20241010	103100	112329910	4455	4445	4455	4445	7
499	20241010	103000	112298775	4455	4455	4455	4455	10
500	20241010	102900	112254225	4455	4455	4455	4455	3
501	20241010	102800	112240860	4455	4455	4455	4455	1
502	20241010	102700	112236405	4445	4445	4445	4445	1
503	20241010	102600	112231960	4445	4445	4445	4445	4
504	20241010	102500	112214180	4445	4455	4455	4435	1229
505	20241010	102400	106754845	4445	4455	4455	4435	6172
506	20241010	102300	79328270	4460	4460	4460	4460	671
507	20241010	102200	76335610	4460	4460	4460	4460	90
508	20241010	102100	75934210	4455	4460	4460	4455	7
509	20241010	102000	75903015	4460	4455	4460	4455	1509
510	20241010	101900	69180400	4455	4455	4455	4455	731
511	20241010	101800	65923795	4460	4460	4460	4460	4
512	20241010	101700	65905955	4460	4460	4460	4460	247
513	20241010	101600	64804335	4460	4465	4465	4460	6
514	20241010	101500	64777570	4465	4465	4465	4465	3
515	20241010	101400	64764175	4465	4465	4465	4465	1
516	20241010	101300	64759710	4460	4460	4460	4460	0
517	20241010	101200	64759710	4460	4460	4460	4460	5
518	20241010	101100	64737410	4465	4465	4465	4465	0
519	20241010	101000	64737410	4465	4465	4465	4465	141
520	20241010	100900	64107845	4465	4465	4465	4465	0
521	20241010	100800	64107845	4465	4465	4465	4460	8
522	20241010	100700	64072150	4460	4460	4460	4460	1
523	20241010	100600	64067690	4465	4465	4465	4465	1
524	20241010	100500	64063225	4465	4460	4465	4460	7
525	20241010	100400	64031995	4465	4465	4465	4465	0
526	20241010	100300	64031995	4465	4465	4465	4465	0
527	20241010	100200	64031995	4465	4460	4465	4455	198
528	20241010	100100	63148935	4460	4460	4460	4460	0
529	20241010	100000	63148935	4460	4455	4460	4455	31
530	20241010	095900	63010825	4460	4455	4460	4455	206
531	20241010	095800	62093090	4460	4465	4465	4460	48
532	20241010	095700	61878875	4465	4465	4465	4465	4
533	20241010	095600	61861015	4465	4465	4465	4455	214
534	20241010	095500	60905555	4465	4465	4465	4465	1
535	20241010	095400	60901090	4465	4460	4465	4460	86
536	20241010	095300	60517525	4465	4460	4465	4460	385
537	20241010	095200	58800415	4450	4450	4450	4450	5
538	20241010	095100	58778165	4455	4455	4455	4455	9
539	20241010	095000	58738070	4460	4450	4460	4450	7
540	20241010	094900	58706905	4460	4455	4460	4455	24
541	20241010	094800	58599945	4455	4455	4455	4455	6
542	20241010	094700	58573215	4455	4455	4455	4455	0
543	20241010	094600	58573215	4455	4450	4455	4450	5
544	20241010	094500	58550955	4450	4450	4450	4450	0
545	20241010	094400	58550955	4450	4460	4460	4450	79
546	20241010	094300	58199375	4455	4450	4455	4450	64
547	20241010	094200	57914555	4455	4455	4455	4455	10
548	20241010	094100	57870005	4455	4455	4455	4455	6
549	20241010	094000	57843275	4450	4455	4455	4450	5
550	20241010	093900	57821020	4445	4455	4455	4445	9
551	20241010	093800	57780975	4455	4455	4455	4455	500
552	20241010	093700	55553475	4455	4445	4455	4445	141
553	20241010	093600	54926720	4455	4455	4455	4445	16
554	20241010	093500	54855490	4455	4455	4455	4445	24
555	20241010	093400	54748730	4455	4450	4455	4450	145
556	20241010	093300	54103395	4450	4455	4455	4450	510
557	20241010	093200	51833860	4455	4450	4455	4450	530
558	20241010	093100	49475310	4450	4445	4450	4445	296
559	20241010	093000	48159580	4445	4445	4445	4445	3
560	20241010	092900	48146245	4440	4440	4440	4440	0
561	20241010	092800	48146245	4440	4440	4440	4440	5
562	20241010	092700	48124045	4445	4445	4445	4445	10
563	20241010	092600	48079595	4440	4440	4440	4440	1
564	20241010	092500	48075155	4440	4435	4440	4435	9
565	20241010	092400	48035220	4440	4440	4440	4440	0
566	20241010	092300	48035220	4440	4440	4440	4440	211
567	20241010	092200	47098380	4440	4440	4440	4440	880
568	20241010	092100	43191180	4440	4440	4440	4440	0
569	20241010	092000	43191180	4440	4435	4440	4435	22
570	20241010	091900	43093590	4440	4440	4440	4440	38
571	20241010	091800	42924870	4440	4455	4455	4440	108
572	20241010	091700	42444950	4450	4450	4450	4450	1
573	20241010	091600	42440500	4455	4435	4455	4435	3482
574	20241010	091500	26994245	4435	4450	4450	4425	3392
575	20241010	091400	11949485	4450	4465	4465	4450	602
576	20241010	091300	9268070	4470	4470	4470	4470	100
577	20241010	091200	8821070	4470	4455	4470	4455	6
578	20241010	091100	8794325	4470	4470	4470	4470	0
579	20241010	091000	8794325	4470	4470	4470	4455	140
580	20241010	090900	8168915	4470	4470	4470	4470	0
581	20241010	090800	8168915	4470	4470	4470	4470	1
582	20241010	090700	8164445	4465	4470	4470	4465	221
583	20241010	090600	7177670	4470	4465	4470	4465	374
584	20241010	090500	5507755	4450	4460	4465	4450	388
585	20241010	090400	3775475	4465	4460	4465	4460	2
586	20241010	090300	3766550	4470	4470	4470	4470	1
587	20241010	090200	3762080	4470	4465	4470	4465	9
588	20241010	090100	3721885	4480	4480	4480	4480	446
589	20241010	090000	1723805	4480	4425	4480	4425	387