KissMeData/078890/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195300	279460895	3985	3985	3985	3985	342
3	20241010	195200	279460895	3985	3985	3985	3985	0
4	20241010	195100	279460895	3985	3985	3985	3985	0
5	20241010	195000	279460895	3985	3985	3985	3985	0
6	20241010	194900	279460895	3985	3985	3985	3985	0
7	20241010	194800	279460895	3985	3985	3985	3985	0
8	20241010	194700	279460895	3985	3985	3985	3985	0
9	20241010	194600	279460895	3985	3985	3985	3985	0
10	20241010	194500	279460895	3985	3985	3985	3985	0
11	20241010	194400	279460895	3985	3985	3985	3985	0
12	20241010	194300	279460895	3985	3985	3985	3985	0
13	20241010	194200	279460895	3985	3985	3985	3985	0
14	20241010	194100	279460895	3985	3985	3985	3985	0
15	20241010	194000	279460895	3985	3985	3985	3985	0
16	20241010	193900	279460895	3985	3985	3985	3985	0
17	20241010	193800	279460895	3985	3985	3985	3985	0
18	20241010	193700	279460895	3985	3985	3985	3985	0
19	20241010	193600	279460895	3985	3985	3985	3985	0
20	20241010	193500	279460895	3985	3985	3985	3985	0
21	20241010	193400	279460895	3985	3985	3985	3985	0
22	20241010	193300	279460895	3985	3985	3985	3985	0
23	20241010	193200	279460895	3985	3985	3985	3985	0
24	20241010	193100	279460895	3985	3985	3985	3985	0
25	20241010	193000	279460895	3985	3985	3985	3985	0
26	20241010	192900	279460895	3985	3985	3985	3985	0
27	20241010	192800	279460895	3985	3985	3985	3985	0
28	20241010	192700	279460895	3985	3985	3985	3985	0
29	20241010	192600	279460895	3985	3985	3985	3985	0
30	20241010	192500	279460895	3985	3985	3985	3985	0
31	20241010	192400	279460895	3985	3985	3985	3985	0
32	20241010	192300	279460895	3985	3985	3985	3985	342
33	20241010	192200	279460895	3985	3985	3985	3985	0
34	20241010	192100	279460895	3985	3985	3985	3985	0
35	20241010	192000	279460895	3985	3985	3985	3985	0
36	20241010	191900	279460895	3985	3985	3985	3985	0
37	20241010	191800	279460895	3985	3985	3985	3985	0
38	20241010	191700	279460895	3985	3985	3985	3985	0
39	20241010	191600	279460895	3985	3985	3985	3985	0
40	20241010	191500	279460895	3985	3985	3985	3985	0
41	20241010	191400	279460895	3985	3985	3985	3985	0
42	20241010	191300	279460895	3985	3985	3985	3985	0
43	20241010	191200	279460895	3985	3985	3985	3985	0
44	20241010	191100	279460895	3985	3985	3985	3985	0
45	20241010	191000	279460895	3985	3985	3985	3985	0
46	20241010	190900	279460895	3985	3985	3985	3985	0
47	20241010	190800	279460895	3985	3985	3985	3985	0
48	20241010	190700	279460895	3985	3985	3985	3985	0
49	20241010	190600	279460895	3985	3985	3985	3985	0
50	20241010	190500	279460895	3985	3985	3985	3985	0
51	20241010	190400	279460895	3985	3985	3985	3985	0
52	20241010	190300	279460895	3985	3985	3985	3985	0
53	20241010	190200	279460895	3985	3985	3985	3985	0
54	20241010	190100	279460895	3985	3985	3985	3985	0
55	20241010	190000	279460895	3985	3985	3985	3985	0
56	20241010	185900	279460895	3985	3985	3985	3985	0
57	20241010	185800	279460895	3985	3985	3985	3985	0
58	20241010	185700	279460895	3985	3985	3985	3985	0
59	20241010	185600	279460895	3985	3985	3985	3985	0
60	20241010	185500	279460895	3985	3985	3985	3985	0
61	20241010	185400	279460895	3985	3985	3985	3985	0
62	20241010	185300	279460895	3985	3985	3985	3985	342
63	20241010	185200	279460895	3985	3985	3985	3985	0
64	20241010	185100	279460895	3985	3985	3985	3985	0
65	20241010	185000	279460895	3985	3985	3985	3985	0
66	20241010	184900	279460895	3985	3985	3985	3985	0
67	20241010	184800	279460895	3985	3985	3985	3985	0
68	20241010	184700	279460895	3985	3985	3985	3985	0
69	20241010	184600	279460895	3985	3985	3985	3985	0
70	20241010	184500	279460895	3985	3985	3985	3985	0
71	20241010	184400	279460895	3985	3985	3985	3985	0
72	20241010	184300	279460895	3985	3985	3985	3985	0
73	20241010	184200	279460895	3985	3985	3985	3985	0
74	20241010	184100	279460895	3985	3985	3985	3985	0
75	20241010	184000	279460895	3985	3985	3985	3985	0
76	20241010	183900	279460895	3985	3985	3985	3985	0
77	20241010	183800	279460895	3985	3985	3985	3985	0
78	20241010	183700	279460895	3985	3985	3985	3985	0
79	20241010	183600	279460895	3985	3985	3985	3985	0
80	20241010	183500	279460895	3985	3985	3985	3985	0
81	20241010	183400	279460895	3985	3985	3985	3985	0
82	20241010	183300	279460895	3985	3985	3985	3985	0
83	20241010	183200	279460895	3985	3985	3985	3985	0
84	20241010	183100	279460895	3985	3985	3985	3985	0
85	20241010	183000	279460895	3985	3985	3985	3985	0
86	20241010	182900	279460895	3985	3985	3985	3985	0
87	20241010	182800	279460895	3985	3985	3985	3985	0
88	20241010	182700	279460895	3985	3985	3985	3985	0
89	20241010	182600	279460895	3985	3985	3985	3985	0
90	20241010	182500	279460895	3985	3985	3985	3985	0
91	20241010	182400	279460895	3985	3985	3985	3985	0
92	20241010	182300	279460895	3985	3985	3985	3985	342
93	20241010	182200	279460895	3985	3985	3985	3985	0
94	20241010	182100	279460895	3985	3985	3985	3985	0
95	20241010	182000	279460895	3985	3985	3985	3985	0
96	20241010	181900	279460895	3985	3985	3985	3985	0
97	20241010	181800	279460895	3985	3985	3985	3985	0
98	20241010	181700	279460895	3985	3985	3985	3985	0
99	20241010	181600	279460895	3985	3985	3985	3985	0
100	20241010	181500	279460895	3985	3985	3985	3985	0
101	20241010	181400	279460895	3985	3985	3985	3985	0
102	20241010	181300	279460895	3985	3985	3985	3985	0
103	20241010	181200	279460895	3985	3985	3985	3985	0
104	20241010	181100	279460895	3985	3985	3985	3985	0
105	20241010	181000	279460895	3985	3985	3985	3985	0
106	20241010	180900	279460895	3985	3985	3985	3985	0
107	20241010	180800	279460895	3985	3985	3985	3985	0
108	20241010	180700	279460895	3985	3985	3985	3985	0
109	20241010	180600	279460895	3985	3985	3985	3985	0
110	20241010	180500	279460895	3985	3985	3985	3985	0
111	20241010	180400	279460895	3985	3985	3985	3985	0
112	20241010	180300	279460895	3985	3985	3985	3985	0
113	20241010	180200	279460895	3985	3985	3985	3985	0
114	20241010	180100	279460895	3985	3985	3985	3985	0
115	20241010	180000	279460895	3985	3985	3985	3985	0
116	20241010	175900	279460895	3985	3985	3985	3985	0
117	20241010	175800	279460895	3985	3985	3985	3985	0
118	20241010	175700	279460895	3985	3985	3985	3985	0
119	20241010	175600	279460895	3985	3985	3985	3985	0
120	20241010	175500	279460895	3985	3985	3985	3985	0
121	20241010	175400	279460895	3985	3985	3985	3985	0
122	20241010	175300	279460895	3985	3985	3985	3985	342
123	20241010	175200	279460895	3985	3985	3985	3985	0
124	20241010	175100	279460895	3985	3985	3985	3985	0
125	20241010	175000	279460895	3985	3985	3985	3985	0
126	20241010	174900	279460895	3985	3985	3985	3985	0
127	20241010	174800	279460895	3985	3985	3985	3985	0
128	20241010	174700	279460895	3985	3985	3985	3985	0
129	20241010	174600	279460895	3985	3985	3985	3985	0
130	20241010	174500	279460895	3985	3985	3985	3985	0
131	20241010	174400	279460895	3985	3985	3985	3985	0
132	20241010	174300	279460895	3985	3985	3985	3985	0
133	20241010	174200	279460895	3985	3985	3985	3985	0
134	20241010	174100	279460895	3985	3985	3985	3985	0
135	20241010	174000	279460895	3985	3985	3985	3985	0
136	20241010	173900	279460895	3985	3985	3985	3985	0
137	20241010	173800	279460895	3985	3985	3985	3985	0
138	20241010	173700	279460895	3985	3985	3985	3985	0
139	20241010	173600	279460895	3985	3985	3985	3985	0
140	20241010	173500	279460895	3985	3985	3985	3985	0
141	20241010	173400	279460895	3985	3985	3985	3985	0
142	20241010	173300	279460895	3985	3985	3985	3985	0
143	20241010	173200	279460895	3985	3985	3985	3985	0
144	20241010	173100	279460895	3985	3985	3985	3985	0
145	20241010	173000	279460895	3985	3985	3985	3985	0
146	20241010	172900	279460895	3985	3985	3985	3985	0
147	20241010	172800	279460895	3985	3985	3985	3985	0
148	20241010	172700	279460895	3985	3985	3985	3985	0
149	20241010	172600	279460895	3985	3985	3985	3985	0
150	20241010	172500	279460895	3985	3985	3985	3985	0
151	20241010	172400	279460895	3985	3985	3985	3985	0
152	20241010	172300	279460895	3985	3985	3985	3985	342
153	20241010	172200	279460895	3985	3985	3985	3985	0
154	20241010	172100	279460895	3985	3985	3985	3985	0
155	20241010	172000	279460895	3985	3985	3985	3985	0
156	20241010	171900	279460895	3985	3985	3985	3985	0
157	20241010	171800	279460895	3985	3985	3985	3985	0
158	20241010	171700	279460895	3985	3985	3985	3985	0
159	20241010	171600	279460895	3985	3985	3985	3985	0
160	20241010	171500	279460895	3985	3985	3985	3985	0
161	20241010	171400	279460895	3985	3985	3985	3985	0
162	20241010	171300	279460895	3985	3985	3985	3985	0
163	20241010	171200	279460895	3985	3985	3985	3985	0
164	20241010	171100	279460895	3985	3985	3985	3985	0
165	20241010	171000	279460895	3985	3985	3985	3985	0
166	20241010	170900	279460895	3985	3985	3985	3985	0
167	20241010	170800	279460895	3985	3985	3985	3985	0
168	20241010	170700	279460895	3985	3985	3985	3985	0
169	20241010	170600	279460895	3985	3985	3985	3985	0
170	20241010	170500	279460895	3985	3985	3985	3985	0
171	20241010	170400	279460895	3985	3985	3985	3985	0
172	20241010	170300	279460895	3985	3985	3985	3985	0
173	20241010	170200	279460895	3985	3985	3985	3985	0
174	20241010	170100	279460895	3985	3985	3985	3985	0
175	20241010	170000	279460895	3985	3985	3985	3985	0
176	20241010	165900	279460895	3985	3985	3985	3985	0
177	20241010	165800	279460895	3985	3985	3985	3985	0
178	20241010	165700	279460895	3985	3985	3985	3985	0
179	20241010	165600	279460895	3985	3985	3985	3985	0
180	20241010	165500	279460895	3985	3985	3985	3985	0
181	20241010	165400	279460895	3985	3985	3985	3985	0
182	20241010	165300	279460895	3985	3985	3985	3985	342
183	20241010	165200	279460895	3985	3985	3985	3985	0
184	20241010	165100	279460895	3985	3985	3985	3985	0
185	20241010	165000	279460895	3985	3985	3985	3985	0
186	20241010	164900	279460895	3985	3985	3985	3985	0
187	20241010	164800	279460895	3985	3985	3985	3985	0
188	20241010	164700	279460895	3985	3985	3985	3985	0
189	20241010	164600	279460895	3985	3985	3985	3985	0
190	20241010	164500	279460895	3985	3985	3985	3985	0
191	20241010	164400	279460895	3985	3985	3985	3985	0
192	20241010	164300	279460895	3985	3985	3985	3985	0
193	20241010	164200	279460895	3985	3985	3985	3985	0
194	20241010	164100	279460895	3985	3985	3985	3985	0
195	20241010	164000	279460895	3985	3985	3985	3985	0
196	20241010	163900	279460895	3985	3985	3985	3985	0
197	20241010	163800	279460895	3985	3985	3985	3985	0
198	20241010	163700	279460895	3985	3985	3985	3985	0
199	20241010	163600	279460895	3985	3985	3985	3985	0
200	20241010	163500	279460895	3985	3985	3985	3985	0
201	20241010	163400	279460895	3985	3985	3985	3985	0
202	20241010	163300	279460895	3985	3985	3985	3985	0
203	20241010	163200	279460895	3985	3985	3985	3985	0
204	20241010	163100	279460895	3985	3985	3985	3985	0
205	20241010	163000	279460895	3985	3985	3985	3985	0
206	20241010	162900	279460895	3985	3985	3985	3985	0
207	20241010	162800	279460895	3985	3985	3985	3985	0
208	20241010	162700	279460895	3985	3985	3985	3985	0
209	20241010	162600	279460895	3985	3985	3985	3985	0
210	20241010	162500	279460895	3985	3985	3985	3985	0
211	20241010	162400	279460895	3985	3985	3985	3985	0
212	20241010	162300	279460895	3985	3985	3985	3985	342
213	20241010	162200	279460895	3985	3985	3985	3985	0
214	20241010	162100	279460895	3985	3985	3985	3985	0
215	20241010	162000	279460895	3985	3985	3985	3985	0
216	20241010	161900	279460895	3985	3985	3985	3985	0
217	20241010	161800	279460895	3985	3985	3985	3985	0
218	20241010	161700	279460895	3985	3985	3985	3985	0
219	20241010	161600	279460895	3985	3985	3985	3985	0
220	20241010	161500	279460895	3985	3985	3985	3985	0
221	20241010	161400	279460895	3985	3985	3985	3985	0
222	20241010	161300	279460895	3985	3985	3985	3985	0
223	20241010	161200	279460895	3985	3985	3985	3985	0
224	20241010	161100	279460895	3985	3985	3985	3985	0
225	20241010	161000	279460895	3985	3985	3985	3985	0
226	20241010	160900	279460895	3985	3985	3985	3985	0
227	20241010	160800	279460895	3985	3985	3985	3985	0
228	20241010	160700	279460895	3985	3985	3985	3985	0
229	20241010	160600	279460895	3985	3985	3985	3985	0
230	20241010	160500	279460895	3985	3985	3985	3985	0
231	20241010	160400	279460895	3985	3985	3985	3985	0
232	20241010	160300	279460895	3985	3985	3985	3985	0
233	20241010	160200	279460895	3985	3985	3985	3985	0
234	20241010	160100	279460895	3985	3985	3985	3985	0
235	20241010	160000	279460895	3985	3985	3985	3985	0
236	20241010	155900	279460895	3985	3985	3985	3985	0
237	20241010	155800	279460895	3985	3985	3985	3985	0
238	20241010	155700	279460895	3985	3985	3985	3985	0
239	20241010	155600	279460895	3985	3985	3985	3985	0
240	20241010	155500	279460895	3985	3985	3985	3985	0
241	20241010	155400	279460895	3985	3985	3985	3985	0
242	20241010	155300	279460895	3985	3985	3985	3985	342
243	20241010	155200	279460895	3985	3985	3985	3985	0
244	20241010	155100	279460895	3985	3985	3985	3985	0
245	20241010	155000	279460895	3985	3985	3985	3985	0
246	20241010	154900	279460895	3985	3985	3985	3985	0
247	20241010	154800	279460895	3985	3985	3985	3985	0
248	20241010	154700	279460895	3985	3985	3985	3985	0
249	20241010	154600	279460895	3985	3985	3985	3985	0
250	20241010	154500	279460895	3985	3985	3985	3985	0
251	20241010	154400	279460895	3985	3985	3985	3985	0
252	20241010	154300	279460895	3985	3985	3985	3985	0
253	20241010	154200	279460895	3985	3985	3985	3985	0
254	20241010	154100	279460895	3985	3985	3985	3985	0
255	20241010	154000	279460895	3985	3985	3985	3985	0
256	20241010	153900	279460895	3985	3985	3985	3985	0
257	20241010	153800	279460895	3985	3985	3985	3985	0
258	20241010	153700	279460895	3985	3985	3985	3985	0
259	20241010	153600	279460895	3985	3985	3985	3985	0
260	20241010	153500	279460895	3985	3985	3985	3985	0
261	20241010	153400	279460895	3985	3985	3985	3985	0
262	20241010	153300	279460895	3985	3985	3985	3985	0
263	20241010	153200	279460895	3985	3985	3985	3985	0
264	20241010	153100	279460895	3985	3985	3985	3985	0
265	20241010	153000	279460895	3985	3985	3985	3985	342
266	20241010	152900	278098025	3995	3995	3995	3995	0
267	20241010	152800	278098025	3995	3995	3995	3995	0
268	20241010	152700	278098025	3995	3995	3995	3995	0
269	20241010	152600	278098025	3995	3995	3995	3995	0
270	20241010	152500	278098025	3995	3995	3995	3995	0
271	20241010	152400	278098025	3995	3995	3995	3995	0
272	20241010	152300	278098025	3995	3995	3995	3995	0
273	20241010	152200	278098025	3995	3995	3995	3995	0
274	20241010	152100	278098025	3995	3995	3995	3995	0
275	20241010	152000	278098025	3995	3995	3995	3995	0
276	20241010	151900	278098025	3995	3995	3995	3990	83
277	20241010	151800	277766505	3995	3985	3995	3985	51
278	20241010	151700	277563260	3985	3995	3995	3985	102
279	20241010	151600	277155785	3995	3995	3995	3995	18
280	20241010	151500	277083875	4000	4000	4000	4000	55
281	20241010	151400	276863875	4005	4000	4005	4000	173
282	20241010	151300	276171865	4000	3995	4000	3995	54
283	20241010	151200	275956130	4000	3965	4000	3965	1802
284	20241010	151100	268758275	3980	3980	3980	3965	113
285	20241010	151000	268308605	3980	3970	3980	3970	16
286	20241010	150900	268245005	3980	3980	3980	3980	0
287	20241010	150800	268245005	3980	3980	3980	3980	0
288	20241010	150700	268245005	3980	3980	3980	3980	0
289	20241010	150600	268245005	3980	3980	3980	3980	1
290	20241010	150500	268241025	3980	3965	3980	3965	15
291	20241010	150400	268181460	3980	3970	3980	3965	24
292	20241010	150300	268086200	3985	3985	3985	3985	0
293	20241010	150200	268086200	3985	3970	3985	3970	101
294	20241010	150100	267685215	3985	3980	3985	3975	11
295	20241010	150000	267641410	3995	3995	3995	3995	0
296	20241010	145900	267641410	3995	3985	3995	3985	3
297	20241010	145800	267629445	3995	3970	3995	3950	153
298	20241010	145700	267020445	3985	3985	3985	3985	0
299	20241010	145600	267020445	3985	3985	3985	3985	0
300	20241010	145500	267020445	3985	3975	3985	3965	15
301	20241010	145400	266960825	3990	3985	3990	3985	11
302	20241010	145300	266916985	3990	3975	3990	3975	1183
303	20241010	145200	262212630	3975	3975	3975	3975	10
304	20241010	145100	262172880	3985	3985	3985	3985	0
305	20241010	145000	262172880	3985	3985	3985	3985	6
306	20241010	144900	262148970	3985	3970	3985	3955	122
307	20241010	144800	261665420	3985	3985	3985	3985	0
308	20241010	144700	261665420	3985	3985	3985	3985	0
309	20241010	144600	261665420	3985	3985	3985	3985	0
310	20241010	144500	261665420	3985	3975	3985	3975	2
311	20241010	144400	261657460	3990	3985	3990	3980	319
312	20241010	144300	260386180	3990	3985	3990	3985	50
313	20241010	144200	260186790	3985	3960	3990	3960	540
314	20241010	144100	258037475	3960	3955	3960	3955	157
315	20241010	144000	257415805	3960	3950	3960	3950	12
316	20241010	143900	257368395	3960	3960	3960	3960	1
317	20241010	143800	257364435	3930	3945	3955	3930	218
318	20241010	143700	256504340	3945	3950	3950	3945	79
319	20241010	143600	256192680	3960	3955	3960	3955	2
320	20241010	143500	256184765	3965	3950	3965	3950	198
321	20241010	143400	255402650	3965	3965	3965	3965	0
322	20241010	143300	255402650	3965	3955	3965	3955	4
323	20241010	143200	255386820	3970	3970	3970	3970	0
324	20241010	143100	255386820	3970	3970	3970	3970	0
325	20241010	143000	255386820	3970	3960	3970	3960	2
326	20241010	142900	255378890	3970	3960	3970	3960	4
327	20241010	142800	255363030	3970	3960	3970	3960	22
328	20241010	142700	255275900	3975	3975	3975	3975	0
329	20241010	142600	255275900	3975	3975	3975	3975	0
330	20241010	142500	255275900	3975	3975	3975	3975	0
331	20241010	142400	255275900	3975	3960	3975	3960	4
332	20241010	142300	255260045	3975	3975	3975	3975	0
333	20241010	142200	255260045	3975	3965	3975	3965	4
334	20241010	142100	255244175	3980	3980	3980	3970	42
335	20241010	142000	255077045	3990	3965	3990	3965	141
336	20241010	141900	254517955	3950	3945	3950	3945	4604
337	20241010	141800	236346090	3945	3945	3945	3945	120
338	20241010	141700	235872690	3945	3935	3945	3935	81
339	20241010	141600	235553935	3945	3945	3945	3945	0
340	20241010	141500	235553935	3945	3945	3945	3945	0
341	20241010	141400	235553935	3945	3945	3945	3945	9
342	20241010	141300	235518430	3945	3945	3945	3945	0
343	20241010	141200	235518430	3945	3945	3945	3945	0
344	20241010	141100	235518430	3945	3945	3945	3945	0
345	20241010	141000	235518430	3945	3940	3945	3940	105
346	20241010	140900	235104645	3945	3945	3945	3945	190
347	20241010	140800	234355095	3945	3945	3945	3940	1120
348	20241010	140700	229937225	3945	3945	3945	3945	0
349	20241010	140600	229937225	3945	3945	3945	3945	0
350	20241010	140500	229937225	3945	3940	3945	3940	94
351	20241010	140400	229566560	3945	3945	3945	3945	0
352	20241010	140300	229566560	3945	3945	3945	3945	0
353	20241010	140200	229566560	3945	3945	3945	3945	0
354	20241010	140100	229566560	3945	3945	3945	3945	100
355	20241010	140000	229172060	3945	3940	3945	3940	2540
356	20241010	135900	219152755	3940	3940	3940	3940	0
357	20241010	135800	219152755	3940	3940	3940	3940	0
358	20241010	135700	219152755	3940	3940	3940	3940	66
359	20241010	135600	218892715	3940	3940	3940	3940	0
360	20241010	135500	218892715	3940	3940	3940	3940	0
361	20241010	135400	218892715	3940	3940	3940	3940	0
362	20241010	135300	218892715	3940	3940	3940	3940	990
363	20241010	135200	214992115	3940	3940	3940	3940	0
364	20241010	135100	214992115	3940	3940	3940	3940	0
365	20241010	135000	214992115	3940	3940	3940	3940	0
366	20241010	134900	214992115	3940	3940	3940	3940	116
367	20241010	134800	214535075	3940	3935	3940	3935	300
368	20241010	134700	213354320	3935	3935	3935	3935	0
369	20241010	134600	213354320	3935	3930	3935	3930	592
370	20241010	134500	211027755	3935	3935	3935	3935	100
371	20241010	134400	210634255	3940	3940	3940	3940	0
372	20241010	134300	210634255	3940	3940	3940	3940	0
373	20241010	134200	210634255	3940	3940	3940	3940	0
374	20241010	134100	210634255	3940	3940	3940	3940	1
375	20241010	134000	210630315	3935	3935	3935	3935	0
376	20241010	133900	210630315	3935	3935	3935	3935	28
377	20241010	133800	210520135	3940	3940	3940	3940	0
378	20241010	133700	210520135	3940	3940	3940	3940	0
379	20241010	133600	210520135	3940	3940	3940	3940	0
380	20241010	133500	210520135	3940	3940	3940	3940	350
381	20241010	133400	209141135	3940	3940	3940	3940	5
382	20241010	133300	209121435	3940	3940	3940	3940	0
383	20241010	133200	209121435	3940	3940	3940	3940	0
384	20241010	133100	209121435	3940	3940	3940	3940	8
385	20241010	133000	209089915	3940	3940	3940	3940	0
386	20241010	132900	209089915	3940	3940	3940	3940	1
387	20241010	132800	209085975	3940	3940	3940	3940	0
388	20241010	132700	209085975	3940	3940	3940	3940	0
389	20241010	132600	209085975	3940	3940	3940	3940	0
390	20241010	132500	209085975	3940	3940	3940	3940	0
391	20241010	132400	209085975	3940	3940	3940	3940	2
392	20241010	132300	209078095	3940	3940	3940	3940	6
393	20241010	132200	209054455	3940	3940	3940	3940	14
394	20241010	132100	208999295	3925	3925	3925	3925	0
395	20241010	132000	208999295	3925	3925	3925	3925	0
396	20241010	131900	208999295	3925	3930	3930	3925	488
397	20241010	131800	207082295	3930	3930	3930	3930	0
398	20241010	131700	207082295	3930	3930	3930	3930	0
399	20241010	131600	207082295	3930	3930	3930	3930	0
400	20241010	131500	207082295	3930	3930	3930	3930	19
401	20241010	131400	207007625	3940	3940	3940	3940	0
402	20241010	131300	207007625	3940	3940	3940	3940	0
403	20241010	131200	207007625	3940	3940	3940	3940	1433
404	20241010	131100	201361605	3940	3940	3940	3940	0
405	20241010	131000	201361605	3940	3940	3940	3940	0
406	20241010	130900	201361605	3940	3940	3940	3940	0
407	20241010	130800	201361605	3940	3940	3940	3940	0
408	20241010	130700	201361605	3940	3940	3940	3940	0
409	20241010	130600	201361605	3940	3940	3940	3940	0
410	20241010	130500	201361605	3940	3940	3940	3940	0
411	20241010	130400	201361605	3940	3940	3940	3940	0
412	20241010	130300	201361605	3940	3940	3940	3940	58
413	20241010	130200	201133085	3930	3930	3930	3930	61
414	20241010	130100	200893355	3925	3940	3940	3925	940
415	20241010	130000	197203645	3935	3935	3935	3935	0
416	20241010	125900	197203645	3935	3935	3935	3935	0
417	20241010	125800	197203645	3935	3935	3935	3935	0
418	20241010	125700	197203645	3935	3935	3935	3935	50
419	20241010	125600	197006895	3930	3935	3935	3930	1400
420	20241010	125500	191502895	3935	3935	3935	3935	756
421	20241010	125400	188528035	3945	3945	3945	3945	0
422	20241010	125300	188528035	3945	3945	3945	3945	0
423	20241010	125200	188528035	3945	3945	3945	3945	1
424	20241010	125100	188524090	3935	3935	3935	3935	0
425	20241010	125000	188524090	3935	3935	3935	3935	0
426	20241010	124900	188524090	3935	3935	3935	3935	0
427	20241010	124800	188524090	3935	3945	3945	3935	11
428	20241010	124700	188480705	3940	3940	3940	3940	0
429	20241010	124600	188480705	3940	3940	3940	3940	0
430	20241010	124500	188480705	3940	3945	3945	3940	520
431	20241010	124400	186429405	3945	3945	3945	3945	0
432	20241010	124300	186429405	3945	3945	3945	3945	0
433	20241010	124200	186429405	3945	3945	3945	3945	0
434	20241010	124100	186429405	3945	3945	3945	3945	7
435	20241010	124000	186401790	3945	3945	3945	3945	0
436	20241010	123900	186401790	3945	3945	3945	3945	0
437	20241010	123800	186401790	3945	3945	3945	3945	52
438	20241010	123700	186196650	3940	3940	3940	3940	0
439	20241010	123600	186196650	3940	3940	3940	3940	1
440	20241010	123500	186192710	3945	3945	3945	3945	0
441	20241010	123400	186192710	3945	3945	3945	3945	0
442	20241010	123300	186192710	3945	3945	3945	3945	0
443	20241010	123200	186192710	3945	3945	3945	3945	0
444	20241010	123100	186192710	3945	3945	3945	3945	0
445	20241010	123000	186192710	3945	3945	3945	3945	0
446	20241010	122900	186192710	3945	3945	3945	3945	0
447	20241010	122800	186192710	3945	3945	3945	3945	66
448	20241010	122700	185932340	3935	3935	3945	3935	734
449	20241010	122600	183044040	3945	3935	3945	3935	2
450	20241010	122500	183036160	3945	3945	3945	3945	53
451	20241010	122400	182827075	3945	3945	3945	3945	15
452	20241010	122300	182767900	3945	3945	3945	3945	57
453	20241010	122200	182543035	3945	3940	3945	3940	277
454	20241010	122100	181451555	3945	3945	3945	3945	60
455	20241010	122000	181214855	3945	3945	3945	3945	80
456	20241010	121900	180899255	3945	3945	3945	3945	100
457	20241010	121800	180504755	3945	3945	3945	3945	50
458	20241010	121700	180307505	3945	3945	3945	3945	0
459	20241010	121600	180307505	3945	3940	3945	3940	34
460	20241010	121500	180173540	3945	3945	3945	3945	175
461	20241010	121400	179483165	3945	3945	3945	3945	0
462	20241010	121300	179483165	3945	3945	3945	3945	0
463	20241010	121200	179483165	3945	3945	3945	3945	0
464	20241010	121100	179483165	3945	3945	3945	3945	500
465	20241010	121000	177510665	3945	3945	3945	3945	0
466	20241010	120900	177510665	3945	3945	3945	3945	1
467	20241010	120800	177506720	3945	3935	3945	3935	204
468	20241010	120700	176703955	3935	3935	3935	3935	103
469	20241010	120600	176298650	3935	3935	3935	3935	4
470	20241010	120500	176282910	3935	3935	3935	3935	2
471	20241010	120400	176275040	3935	3935	3935	3935	121
472	20241010	120300	175798905	3935	3935	3935	3935	0
473	20241010	120200	175798905	3935	3935	3935	3935	1
474	20241010	120100	175794970	3935	3935	3935	3935	10
475	20241010	120000	175755620	3940	3940	3940	3940	0
476	20241010	115900	175755620	3940	3935	3940	3935	2
477	20241010	115800	175747745	3940	3940	3940	3940	1
478	20241010	115700	175743805	3935	3935	3935	3935	2
479	20241010	115600	175735935	3935	3935	3935	3935	150
480	20241010	115500	175145685	3940	3935	3945	3935	13
481	20241010	115400	175094465	3945	3945	3945	3945	0
482	20241010	115300	175094465	3945	3935	3945	3935	2
483	20241010	115200	175086585	3935	3935	3935	3935	185
484	20241010	115100	174358610	3940	3940	3950	3940	3
485	20241010	115000	174346780	3950	3940	3950	3940	4
486	20241010	114900	174331010	3950	3950	3950	3950	0
487	20241010	114800	174331010	3950	3950	3950	3950	0
488	20241010	114700	174331010	3950	3950	3950	3950	1
489	20241010	114600	174327060	3940	3940	3940	3940	33
490	20241010	114500	174197040	3950	3950	3950	3950	456
491	20241010	114400	172395840	3940	3930	3950	3930	38
492	20241010	114300	172246380	3930	3950	3950	3930	1019
493	20241010	114200	168239640	3950	3950	3950	3950	0
494	20241010	114100	168239640	3950	3950	3950	3950	50
495	20241010	114000	168042140	3950	3950	3950	3950	10
496	20241010	113900	168002640	3950	3950	3950	3950	9
497	20241010	113800	167967090	3950	3950	3950	3940	163
498	20241010	113700	167323570	3950	3950	3950	3950	1
499	20241010	113600	167319620	3945	3945	3945	3945	2
500	20241010	113500	167311730	3950	3950	3950	3950	0
501	20241010	113400	167311730	3950	3950	3950	3950	0
502	20241010	113300	167311730	3950	3950	3950	3950	500
503	20241010	113200	165336730	3950	3950	3950	3950	6
504	20241010	113100	165313030	3950	3950	3950	3950	1
505	20241010	113000	165309080	3935	3935	3935	3935	0
506	20241010	112900	165309080	3935	3950	3950	3935	310
507	20241010	112800	164089080	3950	3950	3950	3950	5
508	20241010	112700	164069330	3940	3940	3940	3940	0
509	20241010	112600	164069330	3940	3940	3940	3940	0
510	20241010	112500	164069330	3940	3940	3940	3940	0
511	20241010	112400	164069330	3940	3940	3940	3940	0
512	20241010	112300	164069330	3940	3940	3940	3940	0
513	20241010	112200	164069330	3940	3940	3950	3940	3
514	20241010	112100	164057500	3950	3950	3950	3950	2
515	20241010	112000	164049600	3950	3950	3950	3950	1
516	20241010	111900	164045650	3950	3940	3950	3940	1013
517	20241010	111800	160054300	3950	3950	3950	3950	0
518	20241010	111700	160054300	3950	3950	3950	3950	0
519	20241010	111600	160054300	3950	3950	3950	3950	2
520	20241010	111500	160046400	3950	3950	3950	3950	2
521	20241010	111400	160038500	3950	3950	3950	3950	0
522	20241010	111300	160038500	3950	3950	3950	3950	2
523	20241010	111200	160030600	3950	3950	3950	3950	10
524	20241010	111100	159991100	3945	3945	3945	3945	0
525	20241010	111000	159991100	3945	3945	3945	3945	0
526	20241010	110900	159991100	3945	3945	3945	3945	0
527	20241010	110800	159991100	3945	3945	3945	3945	100
528	20241010	110700	159596600	3945	3945	3945	3945	296
529	20241010	110600	158428880	3945	3945	3945	3945	0
530	20241010	110500	158428880	3945	3945	3945	3945	100
531	20241010	110400	158034380	3945	3945	3945	3945	156
532	20241010	110300	157418960	3950	3945	3950	3945	115
533	20241010	110200	156965280	3950	3950	3950	3950	0
534	20241010	110100	156965280	3950	3950	3950	3950	0
535	20241010	110000	156965280	3950	3950	3950	3950	0
536	20241010	105900	156965280	3950	3950	3950	3950	0
537	20241010	105800	156965280	3950	3950	3950	3950	50
538	20241010	105700	156767780	3950	3950	3950	3950	1
539	20241010	105600	156763830	3950	3950	3950	3950	0
540	20241010	105500	156763830	3950	3940	3950	3935	29
541	20241010	105400	156649680	3950	3950	3950	3935	603
542	20241010	105300	154274595	3950	3950	3950	3950	0
543	20241010	105200	154274595	3950	3950	3950	3950	0
544	20241010	105100	154274595	3950	3950	3950	3950	51
545	20241010	105000	154073145	3930	3935	3950	3930	246
546	20241010	104900	153105285	3950	3930	3950	3930	15
547	20241010	104800	153046290	3945	3945	3945	3945	9
548	20241010	104700	153010785	3945	3945	3945	3945	0
549	20241010	104600	153010785	3945	3935	3945	3935	6
550	20241010	104500	152987165	3935	3950	3950	3935	17
551	20241010	104400	152920240	3965	3960	3965	3960	313
552	20241010	104300	151679795	3965	3950	3970	3935	470
553	20241010	104200	149822350	3950	3950	3950	3950	2
554	20241010	104100	149814450	3955	3940	3955	3940	1186
555	20241010	104000	145141595	3940	3940	3940	3940	0
556	20241010	103900	145141595	3940	3940	3940	3940	3
557	20241010	103800	145129775	3940	3950	3950	3940	7
558	20241010	103700	145102145	3950	3950	3950	3950	172
559	20241010	103600	144422745	3940	3940	3940	3940	0
560	20241010	103500	144422745	3940	3950	3950	3940	158
561	20241010	103400	143799255	3950	3950	3955	3940	185
562	20241010	103300	143068520	3950	3940	3950	3935	571
563	20241010	103200	140814720	3950	3945	3950	3940	120
564	20241010	103100	140340895	3950	3945	3950	3945	398
565	20241010	103000	138769325	3945	3945	3945	3945	0
566	20241010	102900	138769325	3945	3945	3945	3945	1
567	20241010	102800	138765380	3920	3920	3920	3920	132
568	20241010	102700	138247940	3920	3935	3935	3890	5155
569	20241010	102600	118102405	3935	3970	3970	3895	23351
570	20241010	102500	26436750	4000	4000	4000	4000	0
571	20241010	102400	26436750	4000	4000	4000	4000	0
572	20241010	102300	26436750	4000	4000	4000	4000	0
573	20241010	102200	26436750	4000	4000	4000	4000	0
574	20241010	102100	26436750	4000	4000	4000	4000	0
575	20241010	102000	26436750	4000	3975	4000	3975	220
576	20241010	101900	25562225	3975	3980	3980	3975	10
577	20241010	101800	25522445	4000	4000	4000	4000	0
578	20241010	101700	25522445	4000	4000	4000	4000	0
579	20241010	101600	25522445	4000	4000	4000	4000	17
580	20241010	101500	25454445	4000	4000	4000	4000	0
581	20241010	101400	25454445	4000	4000	4000	4000	0
582	20241010	101300	25454445	4000	4000	4000	4000	0
583	20241010	101200	25454445	4000	3990	4000	3990	101
584	20241010	101100	25051445	3990	3990	3990	3990	0
585	20241010	101000	25051445	3990	3990	3990	3990	11
586	20241010	100900	25007555	3990	3990	3990	3990	0
587	20241010	100800	25007555	3990	3975	3990	3975	192
588	20241010	100700	24244340	4000	4000	4000	4000	0
589	20241010	100600	24244340	4000	4000	4000	4000	0
590	20241010	100500	24244340	4000	4000	4000	4000	1
591	20241010	100400	24240340	3995	3990	3995	3990	200
592	20241010	100300	23441355	3990	3990	3990	3990	0
593	20241010	100200	23441355	3990	3990	3990	3990	1
594	20241010	100100	23437365	3990	3990	3990	3990	1
595	20241010	100000	23433375	3975	3995	3995	3975	53
596	20241010	095900	23222675	4000	4000	4000	4000	0
597	20241010	095800	23222675	4000	4000	4000	4000	0
598	20241010	095700	23222675	4000	4000	4000	4000	1
599	20241010	095600	23218675	3975	3975	3975	3975	0
600	20241010	095500	23218675	3975	3975	3975	3975	119
601	20241010	095400	22745650	4000	4000	4000	4000	0
602	20241010	095300	22745650	4000	4000	4000	4000	4
603	20241010	095200	22729650	4000	4000	4000	4000	8
604	20241010	095100	22697650	4000	4000	4000	4000	1
605	20241010	095000	22693650	3975	3975	3975	3975	50
606	20241010	094900	22494900	3975	3975	3975	3975	0
607	20241010	094800	22494900	3975	3980	3980	3975	190
608	20241010	094700	21739545	3985	3985	3985	3985	21
609	20241010	094600	21655860	4015	4015	4015	4015	0
610	20241010	094500	21655860	4015	4015	4015	4015	6
611	20241010	094400	21631770	4010	4010	4010	4010	0
612	20241010	094300	21631770	4010	4010	4010	4010	300
613	20241010	094200	20428770	4010	3990	4010	3990	3
614	20241010	094100	20416760	4010	4010	4010	4010	2
615	20241010	094000	20408740	4010	4010	4010	4010	1
616	20241010	093900	20404730	4010	4010	4010	4010	1
617	20241010	093800	20400720	4020	4020	4020	4020	1
618	20241010	093700	20396700	3970	3990	3990	3970	1359
619	20241010	093600	14991375	4025	4025	4025	4025	0
620	20241010	093500	14991375	4025	4010	4025	4000	25
621	20241010	093400	14891265	4010	4010	4010	4010	2
622	20241010	093300	14883245	4010	4010	4010	4010	0
623	20241010	093200	14883245	4010	4010	4010	4010	14
624	20241010	093100	14827105	4010	4010	4010	4010	0
625	20241010	093000	14827105	4010	4010	4010	4010	0
626	20241010	092900	14827105	4010	4010	4010	4010	21
627	20241010	092800	14742895	4015	4015	4015	4015	1
628	20241010	092700	14738880	4010	4010	4010	4010	0
629	20241010	092600	14738880	4010	4010	4010	4010	0
630	20241010	092500	14738880	4010	4010	4010	4010	100
631	20241010	092400	14337880	4010	3985	4010	3985	503
632	20241010	092300	12329900	4005	4010	4010	3990	2543
633	20241010	092200	2173400	4010	4010	4010	4010	0
634	20241010	092100	2173400	4010	4010	4010	4010	1
635	20241010	092000	2169390	4035	4035	4035	4035	0
636	20241010	091900	2169390	4035	4035	4035	4035	0
637	20241010	091800	2169390	4035	4035	4035	4035	2
638	20241010	091700	2161320	4035	4005	4035	4005	36
639	20241010	091600	2017080	4005	4005	4005	4005	0
640	20241010	091500	2017080	4005	4050	4050	4005	171
641	20241010	091400	1332180	4010	4020	4020	4010	34
642	20241010	091300	1195540	4025	4025	4025	4025	0
643	20241010	091200	1195540	4025	4025	4025	4025	24
644	20241010	091100	1098940	4055	4055	4055	4055	0
645	20241010	091000	1098940	4055	4055	4055	4055	0
646	20241010	090900	1098940	4055	4055	4055	4055	0
647	20241010	090800	1098940	4055	4055	4055	4055	0
648	20241010	090700	1098940	4055	4055	4055	4055	1
649	20241010	090600	1094885	4055	4055	4055	4055	10
650	20241010	090500	1054335	4055	4055	4055	4055	18
651	20241010	090400	981345	4055	4055	4055	4055	126
652	20241010	090300	470415	4055	4055	4055	4055	10
653	20241010	090200	429865	4055	4055	4055	4055	1
654	20241010	090100	425810	4010	4025	4025	4010	100
655	20241010	090000	24360	4060	4060	4060	4060	6