KissMeData/032940/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191500	370763970	4035	4035	4035	4035	2312
3	20241010	191400	370763970	4035	4035	4035	4035	0
4	20241010	191300	370763970	4035	4035	4035	4035	0
5	20241010	191200	370763970	4035	4035	4035	4035	0
6	20241010	191100	370763970	4035	4035	4035	4035	0
7	20241010	191000	370763970	4035	4035	4035	4035	0
8	20241010	190900	370763970	4035	4035	4035	4035	0
9	20241010	190800	370763970	4035	4035	4035	4035	0
10	20241010	190700	370763970	4035	4035	4035	4035	0
11	20241010	190600	370763970	4035	4035	4035	4035	0
12	20241010	190500	370763970	4035	4035	4035	4035	0
13	20241010	190400	370763970	4035	4035	4035	4035	0
14	20241010	190300	370763970	4035	4035	4035	4035	0
15	20241010	190200	370763970	4035	4035	4035	4035	0
16	20241010	190100	370763970	4035	4035	4035	4035	0
17	20241010	190000	370763970	4035	4035	4035	4035	0
18	20241010	185900	370763970	4035	4035	4035	4035	0
19	20241010	185800	370763970	4035	4035	4035	4035	0
20	20241010	185700	370763970	4035	4035	4035	4035	0
21	20241010	185600	370763970	4035	4035	4035	4035	0
22	20241010	185500	370763970	4035	4035	4035	4035	0
23	20241010	185400	370763970	4035	4035	4035	4035	0
24	20241010	185300	370763970	4035	4035	4035	4035	0
25	20241010	185200	370763970	4035	4035	4035	4035	0
26	20241010	185100	370763970	4035	4035	4035	4035	0
27	20241010	185000	370763970	4035	4035	4035	4035	0
28	20241010	184900	370763970	4035	4035	4035	4035	0
29	20241010	184800	370763970	4035	4035	4035	4035	0
30	20241010	184700	370763970	4035	4035	4035	4035	0
31	20241010	184600	370763970	4035	4035	4035	4035	0
32	20241010	184500	370763970	4035	4035	4035	4035	2312
33	20241010	184400	370763970	4035	4035	4035	4035	0
34	20241010	184300	370763970	4035	4035	4035	4035	0
35	20241010	184200	370763970	4035	4035	4035	4035	0
36	20241010	184100	370763970	4035	4035	4035	4035	0
37	20241010	184000	370763970	4035	4035	4035	4035	0
38	20241010	183900	370763970	4035	4035	4035	4035	0
39	20241010	183800	370763970	4035	4035	4035	4035	0
40	20241010	183700	370763970	4035	4035	4035	4035	0
41	20241010	183600	370763970	4035	4035	4035	4035	0
42	20241010	183500	370763970	4035	4035	4035	4035	0
43	20241010	183400	370763970	4035	4035	4035	4035	0
44	20241010	183300	370763970	4035	4035	4035	4035	0
45	20241010	183200	370763970	4035	4035	4035	4035	0
46	20241010	183100	370763970	4035	4035	4035	4035	0
47	20241010	183000	370763970	4035	4035	4035	4035	0
48	20241010	182900	370763970	4035	4035	4035	4035	0
49	20241010	182800	370763970	4035	4035	4035	4035	0
50	20241010	182700	370763970	4035	4035	4035	4035	0
51	20241010	182600	370763970	4035	4035	4035	4035	0
52	20241010	182500	370763970	4035	4035	4035	4035	0
53	20241010	182400	370763970	4035	4035	4035	4035	0
54	20241010	182300	370763970	4035	4035	4035	4035	0
55	20241010	182200	370763970	4035	4035	4035	4035	0
56	20241010	182100	370763970	4035	4035	4035	4035	0
57	20241010	182000	370763970	4035	4035	4035	4035	0
58	20241010	181900	370763970	4035	4035	4035	4035	0
59	20241010	181800	370763970	4035	4035	4035	4035	0
60	20241010	181700	370763970	4035	4035	4035	4035	0
61	20241010	181600	370763970	4035	4035	4035	4035	0
62	20241010	181500	370763970	4035	4035	4035	4035	2312
63	20241010	181400	370763970	4035	4035	4035	4035	0
64	20241010	181300	370763970	4035	4035	4035	4035	0
65	20241010	181200	370763970	4035	4035	4035	4035	0
66	20241010	181100	370763970	4035	4035	4035	4035	0
67	20241010	181000	370763970	4035	4035	4035	4035	0
68	20241010	180900	370763970	4035	4035	4035	4035	0
69	20241010	180800	370763970	4035	4035	4035	4035	0
70	20241010	180700	370763970	4035	4035	4035	4035	0
71	20241010	180600	370763970	4035	4035	4035	4035	0
72	20241010	180500	370763970	4035	4035	4035	4035	0
73	20241010	180400	370763970	4035	4035	4035	4035	0
74	20241010	180300	370763970	4035	4035	4035	4035	0
75	20241010	180200	370763970	4035	4035	4035	4035	0
76	20241010	180100	370763970	4035	4035	4035	4035	0
77	20241010	180000	370763970	4035	4035	4035	4035	0
78	20241010	175900	370763970	4035	4035	4035	4035	0
79	20241010	175800	370763970	4035	4035	4035	4035	0
80	20241010	175700	370763970	4035	4035	4035	4035	0
81	20241010	175600	370763970	4035	4035	4035	4035	0
82	20241010	175500	370763970	4035	4035	4035	4035	0
83	20241010	175400	370763970	4035	4035	4035	4035	0
84	20241010	175300	370763970	4035	4035	4035	4035	0
85	20241010	175200	370763970	4035	4035	4035	4035	0
86	20241010	175100	370763970	4035	4035	4035	4035	0
87	20241010	175000	370763970	4035	4035	4035	4035	0
88	20241010	174900	370763970	4035	4035	4035	4035	0
89	20241010	174800	370763970	4035	4035	4035	4035	0
90	20241010	174700	370763970	4035	4035	4035	4035	0
91	20241010	174600	370763970	4035	4035	4035	4035	0
92	20241010	174500	370763970	4035	4035	4035	4035	2312
93	20241010	174400	370763970	4035	4035	4035	4035	0
94	20241010	174300	370763970	4035	4035	4035	4035	0
95	20241010	174200	370763970	4035	4035	4035	4035	0
96	20241010	174100	370763970	4035	4035	4035	4035	0
97	20241010	174000	370763970	4035	4035	4035	4035	0
98	20241010	173900	370763970	4035	4035	4035	4035	0
99	20241010	173800	370763970	4035	4035	4035	4035	0
100	20241010	173700	370763970	4035	4035	4035	4035	0
101	20241010	173600	370763970	4035	4035	4035	4035	0
102	20241010	173500	370763970	4035	4035	4035	4035	0
103	20241010	173400	370763970	4035	4035	4035	4035	0
104	20241010	173300	370763970	4035	4035	4035	4035	0
105	20241010	173200	370763970	4035	4035	4035	4035	0
106	20241010	173100	370763970	4035	4035	4035	4035	0
107	20241010	173000	370763970	4035	4035	4035	4035	0
108	20241010	172900	370763970	4035	4035	4035	4035	0
109	20241010	172800	370763970	4035	4035	4035	4035	0
110	20241010	172700	370763970	4035	4035	4035	4035	0
111	20241010	172600	370763970	4035	4035	4035	4035	0
112	20241010	172500	370763970	4035	4035	4035	4035	0
113	20241010	172400	370763970	4035	4035	4035	4035	0
114	20241010	172300	370763970	4035	4035	4035	4035	0
115	20241010	172200	370763970	4035	4035	4035	4035	0
116	20241010	172100	370763970	4035	4035	4035	4035	0
117	20241010	172000	370763970	4035	4035	4035	4035	0
118	20241010	171900	370763970	4035	4035	4035	4035	0
119	20241010	171800	370763970	4035	4035	4035	4035	0
120	20241010	171700	370763970	4035	4035	4035	4035	0
121	20241010	171600	370763970	4035	4035	4035	4035	0
122	20241010	171500	370763970	4035	4035	4035	4035	2312
123	20241010	171400	370763970	4035	4035	4035	4035	0
124	20241010	171300	370763970	4035	4035	4035	4035	0
125	20241010	171200	370763970	4035	4035	4035	4035	0
126	20241010	171100	370763970	4035	4035	4035	4035	0
127	20241010	171000	370763970	4035	4035	4035	4035	0
128	20241010	170900	370763970	4035	4035	4035	4035	0
129	20241010	170800	370763970	4035	4035	4035	4035	0
130	20241010	170700	370763970	4035	4035	4035	4035	0
131	20241010	170600	370763970	4035	4035	4035	4035	0
132	20241010	170500	370763970	4035	4035	4035	4035	0
133	20241010	170400	370763970	4035	4035	4035	4035	0
134	20241010	170300	370763970	4035	4035	4035	4035	0
135	20241010	170200	370763970	4035	4035	4035	4035	0
136	20241010	170100	370763970	4035	4035	4035	4035	0
137	20241010	170000	370763970	4035	4035	4035	4035	0
138	20241010	165900	370763970	4035	4035	4035	4035	0
139	20241010	165800	370763970	4035	4035	4035	4035	0
140	20241010	165700	370763970	4035	4035	4035	4035	0
141	20241010	165600	370763970	4035	4035	4035	4035	0
142	20241010	165500	370763970	4035	4035	4035	4035	0
143	20241010	165400	370763970	4035	4035	4035	4035	0
144	20241010	165300	370763970	4035	4035	4035	4035	0
145	20241010	165200	370763970	4035	4035	4035	4035	0
146	20241010	165100	370763970	4035	4035	4035	4035	0
147	20241010	165000	370763970	4035	4035	4035	4035	0
148	20241010	164900	370763970	4035	4035	4035	4035	0
149	20241010	164800	370763970	4035	4035	4035	4035	0
150	20241010	164700	370763970	4035	4035	4035	4035	0
151	20241010	164600	370763970	4035	4035	4035	4035	0
152	20241010	164500	370763970	4035	4035	4035	4035	2312
153	20241010	164400	370763970	4035	4035	4035	4035	0
154	20241010	164300	370763970	4035	4035	4035	4035	0
155	20241010	164200	370763970	4035	4035	4035	4035	0
156	20241010	164100	370763970	4035	4035	4035	4035	0
157	20241010	164000	370763970	4035	4035	4035	4035	0
158	20241010	163900	370763970	4035	4035	4035	4035	0
159	20241010	163800	370763970	4035	4035	4035	4035	0
160	20241010	163700	370763970	4035	4035	4035	4035	0
161	20241010	163600	370763970	4035	4035	4035	4035	0
162	20241010	163500	370763970	4035	4035	4035	4035	0
163	20241010	163400	370763970	4035	4035	4035	4035	0
164	20241010	163300	370763970	4035	4035	4035	4035	0
165	20241010	163200	370763970	4035	4035	4035	4035	0
166	20241010	163100	370763970	4035	4035	4035	4035	0
167	20241010	163000	370763970	4035	4035	4035	4035	0
168	20241010	162900	370763970	4035	4035	4035	4035	0
169	20241010	162800	370763970	4035	4035	4035	4035	0
170	20241010	162700	370763970	4035	4035	4035	4035	0
171	20241010	162600	370763970	4035	4035	4035	4035	0
172	20241010	162500	370763970	4035	4035	4035	4035	0
173	20241010	162400	370763970	4035	4035	4035	4035	0
174	20241010	162300	370763970	4035	4035	4035	4035	0
175	20241010	162200	370763970	4035	4035	4035	4035	0
176	20241010	162100	370763970	4035	4035	4035	4035	0
177	20241010	162000	370763970	4035	4035	4035	4035	0
178	20241010	161900	370763970	4035	4035	4035	4035	0
179	20241010	161800	370763970	4035	4035	4035	4035	0
180	20241010	161700	370763970	4035	4035	4035	4035	0
181	20241010	161600	370763970	4035	4035	4035	4035	0
182	20241010	161500	370763970	4035	4035	4035	4035	2312
183	20241010	161400	370763970	4035	4035	4035	4035	0
184	20241010	161300	370763970	4035	4035	4035	4035	0
185	20241010	161200	370763970	4035	4035	4035	4035	0
186	20241010	161100	370763970	4035	4035	4035	4035	0
187	20241010	161000	370763970	4035	4035	4035	4035	0
188	20241010	160900	370763970	4035	4035	4035	4035	0
189	20241010	160800	370763970	4035	4035	4035	4035	0
190	20241010	160700	370763970	4035	4035	4035	4035	0
191	20241010	160600	370763970	4035	4035	4035	4035	0
192	20241010	160500	370763970	4035	4035	4035	4035	0
193	20241010	160400	370763970	4035	4035	4035	4035	0
194	20241010	160300	370763970	4035	4035	4035	4035	0
195	20241010	160200	370763970	4035	4035	4035	4035	0
196	20241010	160100	370763970	4035	4035	4035	4035	0
197	20241010	160000	370763970	4035	4035	4035	4035	0
198	20241010	155900	370763970	4035	4035	4035	4035	0
199	20241010	155800	370763970	4035	4035	4035	4035	0
200	20241010	155700	370763970	4035	4035	4035	4035	0
201	20241010	155600	370763970	4035	4035	4035	4035	0
202	20241010	155500	370763970	4035	4035	4035	4035	0
203	20241010	155400	370763970	4035	4035	4035	4035	0
204	20241010	155300	370763970	4035	4035	4035	4035	0
205	20241010	155200	370763970	4035	4035	4035	4035	0
206	20241010	155100	370763970	4035	4035	4035	4035	0
207	20241010	155000	370763970	4035	4035	4035	4035	0
208	20241010	154900	370763970	4035	4035	4035	4035	0
209	20241010	154800	370763970	4035	4035	4035	4035	0
210	20241010	154700	370763970	4035	4035	4035	4035	0
211	20241010	154600	370763970	4035	4035	4035	4035	0
212	20241010	154500	370763970	4035	4035	4035	4035	2312
213	20241010	154400	370763970	4035	4035	4035	4035	0
214	20241010	154300	370763970	4035	4035	4035	4035	0
215	20241010	154200	370763970	4035	4035	4035	4035	0
216	20241010	154100	370763970	4035	4035	4035	4035	0
217	20241010	154000	370763970	4035	4035	4035	4035	0
218	20241010	153900	370763970	4035	4035	4035	4035	0
219	20241010	153800	370763970	4035	4035	4035	4035	0
220	20241010	153700	370763970	4035	4035	4035	4035	0
221	20241010	153600	370763970	4035	4035	4035	4035	0
222	20241010	153500	370763970	4035	4035	4035	4035	0
223	20241010	153400	370763970	4035	4035	4035	4035	0
224	20241010	153300	370763970	4035	4035	4035	4035	0
225	20241010	153200	370763970	4035	4035	4035	4035	0
226	20241010	153100	370763970	4035	4035	4035	4035	0
227	20241010	153000	370763970	4035	4035	4035	4035	2312
228	20241010	152900	361435050	4015	4015	4015	4015	0
229	20241010	152800	361435050	4015	4015	4015	4015	0
230	20241010	152700	361435050	4015	4015	4015	4015	0
231	20241010	152600	361435050	4015	4015	4015	4015	0
232	20241010	152500	361435050	4015	4015	4015	4015	0
233	20241010	152400	361435050	4015	4015	4015	4015	0
234	20241010	152300	361435050	4015	4015	4015	4015	0
235	20241010	152200	361435050	4015	4015	4015	4015	0
236	20241010	152100	361435050	4015	4015	4015	4015	0
237	20241010	152000	361435050	4015	4015	4015	4015	0
238	20241010	151900	361435050	4015	4025	4030	4015	606
239	20241010	151800	358996750	4015	4015	4015	4015	79
240	20241010	151700	358679565	4015	4015	4015	4015	0
241	20241010	151600	358679565	4015	4015	4015	4015	0
242	20241010	151500	358679565	4015	4020	4020	4015	435
243	20241010	151400	356932425	4020	4020	4020	4020	0
244	20241010	151300	356932425	4020	4020	4020	4020	0
245	20241010	151200	356932425	4020	4020	4020	4020	50
246	20241010	151100	356731425	4015	4015	4015	4015	0
247	20241010	151000	356731425	4015	4015	4015	4015	0
248	20241010	150900	356731425	4015	4015	4015	4015	0
249	20241010	150800	356731425	4015	4015	4015	4015	0
250	20241010	150700	356731425	4015	4040	4050	4005	1052
251	20241010	150600	352503825	4035	4035	4095	4035	2008
252	20241010	150500	344347230	4025	4025	4025	4025	0
253	20241010	150400	344347230	4025	4025	4025	4025	48
254	20241010	150300	344154030	4025	4025	4025	4025	0
255	20241010	150200	344154030	4025	4025	4025	4025	308
256	20241010	150100	342914330	4025	4025	4025	4025	1
257	20241010	150000	342910305	4025	4025	4025	4025	111
258	20241010	145900	342463530	4025	4025	4025	4025	0
259	20241010	145800	342463530	4025	4025	4025	4025	0
260	20241010	145700	342463530	4025	4015	4025	4015	44
261	20241010	145600	342286470	4015	4015	4015	4015	0
262	20241010	145500	342286470	4015	4015	4015	4015	0
263	20241010	145400	342286470	4015	4015	4015	4015	0
264	20241010	145300	342286470	4015	4005	4015	4000	44
265	20241010	145200	342110170	4015	4000	4015	4000	918
266	20241010	145100	338434415	4010	4000	4015	4000	1387
267	20241010	145000	332885910	4000	4000	4010	4000	948
268	20241010	144900	329092445	4015	4015	4020	4000	607
269	20241010	144800	326658205	4005	4015	4020	3995	5061
270	20241010	144700	306384110	4020	4030	4030	4020	3036
271	20241010	144600	294162260	4060	4060	4060	4060	0
272	20241010	144500	294162260	4060	4060	4060	4060	0
273	20241010	144400	294162260	4060	4040	4060	4040	90
274	20241010	144300	293797380	4035	4035	4035	4035	0
275	20241010	144200	293797380	4035	4035	4035	4035	0
276	20241010	144100	293797380	4035	4045	4045	4035	522
277	20241010	144000	291690185	4045	4045	4045	4045	0
278	20241010	143900	291690185	4045	4045	4045	4045	0
279	20241010	143800	291690185	4045	4045	4045	4045	0
280	20241010	143700	291690185	4045	4045	4045	4045	0
281	20241010	143600	291690185	4045	4045	4045	4045	100
282	20241010	143500	291285685	4045	4045	4045	4045	500
283	20241010	143400	289263185	4045	4045	4045	4045	10
284	20241010	143300	289222735	4040	4040	4040	4040	0
285	20241010	143200	289222735	4040	4040	4040	4040	0
286	20241010	143100	289222735	4040	4040	4040	4040	0
287	20241010	143000	289222735	4040	4040	4040	4040	0
288	20241010	142900	289222735	4040	4040	4040	4040	0
289	20241010	142800	289222735	4040	4040	4040	4040	0
290	20241010	142700	289222735	4040	4040	4040	4040	27
291	20241010	142600	289113655	4045	4040	4045	4040	189
292	20241010	142500	288350020	4040	4040	4040	4040	0
293	20241010	142400	288350020	4040	4040	4050	4040	158
294	20241010	142300	287710140	4040	4040	4040	4040	2
295	20241010	142200	287702060	4040	4035	4040	4035	881
296	20241010	142100	284147185	4040	4045	4050	4040	604
297	20241010	142000	281706455	4050	4045	4050	4045	270
298	20241010	141900	280612980	4045	4045	4045	4045	0
299	20241010	141800	280612980	4045	4045	4045	4045	30
300	20241010	141700	280491630	4045	4045	4045	4045	360
301	20241010	141600	279035430	4045	4045	4045	4045	324
302	20241010	141500	277724850	4045	4050	4050	4040	536
303	20241010	141400	275559315	4050	4050	4050	4050	37
304	20241010	141300	275409465	4050	4050	4050	4050	0
305	20241010	141200	275409465	4050	4050	4050	4045	37
306	20241010	141100	275259790	4040	4040	4040	4040	0
307	20241010	141000	275259790	4040	4045	4045	4040	1068
308	20241010	140900	270940220	4050	4045	4050	4045	66
309	20241010	140800	270673070	4045	4045	4045	4045	20
310	20241010	140700	270592170	4045	4045	4045	4045	0
311	20241010	140600	270592170	4045	4045	4045	4045	155
312	20241010	140500	269965195	4055	4055	4055	4055	0
313	20241010	140400	269965195	4055	4055	4055	4055	0
314	20241010	140300	269965195	4055	4055	4055	4050	210
315	20241010	140200	269114610	4045	4060	4060	4040	1542
316	20241010	140100	262870730	4060	4060	4060	4060	0
317	20241010	140000	262870730	4060	4060	4060	4060	51
318	20241010	135900	262663670	4060	4060	4060	4060	52
319	20241010	135800	262452550	4060	4060	4060	4060	0
320	20241010	135700	262452550	4060	4060	4060	4060	4
321	20241010	135600	262436310	4060	4060	4060	4060	0
322	20241010	135500	262436310	4060	4060	4060	4060	0
323	20241010	135400	262436310	4060	4060	4060	4060	35
324	20241010	135300	262294210	4065	4065	4065	4065	0
325	20241010	135200	262294210	4065	4065	4065	4065	0
326	20241010	135100	262294210	4065	4065	4065	4065	1
327	20241010	135000	262290145	4065	4065	4065	4065	0
328	20241010	134900	262290145	4065	4065	4065	4065	19
329	20241010	134800	262212910	4060	4060	4060	4060	35
330	20241010	134700	262070810	4055	4055	4055	4055	0
331	20241010	134600	262070810	4055	4055	4055	4055	58
332	20241010	134500	261835620	4050	4050	4050	4050	37
333	20241010	134400	261685770	4050	4050	4050	4050	0
334	20241010	134300	261685770	4050	4050	4050	4050	0
335	20241010	134200	261685770	4050	4050	4050	4050	10
336	20241010	134100	261645270	4050	4050	4050	4050	0
337	20241010	134000	261645270	4050	4060	4060	4050	16
338	20241010	133900	261580320	4050	4050	4050	4050	300
339	20241010	133800	260365320	4050	4050	4050	4050	1500
340	20241010	133700	254290320	4050	4050	4050	4050	599
341	20241010	133600	251864370	4050	4040	4050	4040	466
342	20241010	133500	249978420	4040	4050	4050	4040	22
343	20241010	133400	249889520	4050	4050	4050	4050	0
344	20241010	133300	249889520	4050	4045	4050	4045	136
345	20241010	133200	249338895	4045	4045	4045	4045	0
346	20241010	133100	249338895	4045	4045	4045	4045	0
347	20241010	133000	249338895	4045	4045	4045	4045	35
348	20241010	132900	249197320	4045	4055	4055	4045	548
349	20241010	132800	246979650	4055	4055	4055	4055	402
350	20241010	132700	245349540	4055	4050	4055	4050	1575
351	20241010	132600	238970785	4055	4065	4070	4055	2579
352	20241010	132500	228509975	4065	4065	4065	4060	3174
353	20241010	132400	215623100	4065	4075	4075	4065	552
354	20241010	132300	213378700	4075	4075	4075	4075	250
355	20241010	132200	212359950	4075	4075	4075	4075	25
356	20241010	132100	212258075	4075	4075	4075	4075	37
357	20241010	132000	212107300	4080	4080	4080	4080	1
358	20241010	131900	212103220	4075	4075	4075	4075	0
359	20241010	131800	212103220	4075	4075	4075	4075	0
360	20241010	131700	212103220	4075	4075	4075	4075	0
361	20241010	131600	212103220	4075	4080	4080	4065	29
362	20241010	131500	211985280	4080	4075	4080	4065	1325
363	20241010	131400	206596820	4075	4065	4075	4065	362
364	20241010	131300	205123155	4060	4060	4060	4060	0
365	20241010	131200	205123155	4060	4060	4060	4060	0
366	20241010	131100	205123155	4060	4055	4060	4055	36
367	20241010	131000	204977000	4055	4055	4055	4055	0
368	20241010	130900	204977000	4055	4055	4055	4055	8
369	20241010	130800	204944560	4055	4045	4055	4045	402
370	20241010	130700	203318450	4040	4050	4050	4040	950
371	20241010	130600	199474145	4050	4065	4070	4050	3306
372	20241010	130500	186075300	4065	4065	4075	4065	303
373	20241010	130400	184843585	4070	4065	4070	4065	1631
374	20241010	130300	178213070	4065	4060	4065	4055	500
375	20241010	130200	176183570	4060	4075	4080	4060	2138
376	20241010	130100	167489870	4075	4075	4075	4075	504
377	20241010	130000	165436070	4075	4075	4075	4075	35
378	20241010	125900	165293445	4085	4085	4085	4085	0
379	20241010	125800	165293445	4085	4085	4085	4085	0
380	20241010	125700	165293445	4085	4085	4085	4085	0
381	20241010	125600	165293445	4085	4085	4085	4085	499
382	20241010	125500	163255030	4090	4090	4090	4090	0
383	20241010	125400	163255030	4090	4090	4090	4090	0
384	20241010	125300	163255030	4090	4090	4090	4090	35
385	20241010	125200	163111880	4105	4105	4105	4105	15
386	20241010	125100	163050305	4095	4095	4095	4095	0
387	20241010	125000	163050305	4095	4100	4100	4095	375
388	20241010	124900	161512810	4100	4100	4100	4100	0
389	20241010	124800	161512810	4100	4095	4100	4095	26
390	20241010	124700	161406325	4090	4095	4095	4090	238
391	20241010	124600	160432775	4100	4100	4100	4100	144
392	20241010	124500	159842375	4100	4100	4100	4100	41
393	20241010	124400	159674275	4105	4105	4105	4105	0
394	20241010	124300	159674275	4105	4100	4130	4100	620
395	20241010	124200	157117710	4100	4085	4100	4085	206
396	20241010	124100	156273520	4075	4075	4075	4075	35
397	20241010	124000	156130895	4090	4085	4090	4085	2
398	20241010	123900	156122720	4075	4075	4075	4075	0
399	20241010	123800	156122720	4075	4075	4075	4075	70
400	20241010	123700	155837470	4070	4065	4085	4065	2326
401	20241010	123600	146372280	4065	4055	4075	4055	1101
402	20241010	123500	141890320	4065	4065	4065	4065	15
403	20241010	123400	141829345	4050	4050	4050	4050	0
404	20241010	123300	141829345	4050	4050	4050	4050	0
405	20241010	123200	141829345	4050	4060	4060	4050	1917
406	20241010	123100	134062195	4060	4060	4060	4060	0
407	20241010	123000	134062195	4060	4060	4060	4060	35
408	20241010	122900	133920095	4060	4060	4060	4060	0
409	20241010	122800	133920095	4060	4060	4060	4060	0
410	20241010	122700	133920095	4060	4060	4060	4060	0
411	20241010	122600	133920095	4060	4060	4060	4060	500
412	20241010	122500	131890095	4065	4065	4065	4065	0
413	20241010	122400	131890095	4065	4065	4065	4065	0
414	20241010	122300	131890095	4065	4065	4065	4065	2
415	20241010	122200	131881965	4065	4065	4065	4065	28
416	20241010	122100	131768145	4065	4065	4065	4065	7
417	20241010	122000	131739690	4055	4055	4055	4055	0
418	20241010	121900	131739690	4055	4055	4055	4055	0
419	20241010	121800	131739690	4055	4060	4060	4055	331
420	20241010	121700	130395835	4065	4065	4065	4065	47
421	20241010	121600	130204780	4065	4065	4065	4065	0
422	20241010	121500	130204780	4065	4065	4065	4065	0
423	20241010	121400	130204780	4065	4065	4065	4065	570
424	20241010	121300	127887730	4060	4060	4060	4060	500
425	20241010	121200	125857730	4055	4060	4060	4055	1229
426	20241010	121100	120871635	4060	4060	4060	4060	0
427	20241010	121000	120871635	4060	4065	4065	4060	500
428	20241010	120900	118841550	4065	4065	4065	4065	0
429	20241010	120800	118841550	4065	4065	4065	4065	35
430	20241010	120700	118699275	4065	4065	4065	4065	0
431	20241010	120600	118699275	4065	4065	4065	4065	0
432	20241010	120500	118699275	4065	4065	4065	4065	35
433	20241010	120400	118557000	4065	4060	4065	4060	21
434	20241010	120300	118471640	4065	4065	4065	4065	0
435	20241010	120200	118471640	4065	4065	4065	4065	15
436	20241010	120100	118410665	4070	4070	4070	4070	0
437	20241010	120000	118410665	4070	4070	4070	4070	0
438	20241010	115900	118410665	4070	4070	4070	4070	5
439	20241010	115800	118390315	4070	4070	4070	4070	2
440	20241010	115700	118382175	4065	4065	4065	4065	0
441	20241010	115600	118382175	4065	4065	4065	4065	35
442	20241010	115500	118239900	4070	4070	4070	4070	0
443	20241010	115400	118239900	4070	4070	4070	4070	0
444	20241010	115300	118239900	4070	4070	4070	4070	0
445	20241010	115200	118239900	4070	4070	4070	4070	0
446	20241010	115100	118239900	4070	4070	4070	4070	93
447	20241010	115000	117861390	4070	4070	4070	4070	100
448	20241010	114900	117454390	4070	4085	4085	4070	202
449	20241010	114800	116630445	4085	4085	4085	4085	0
450	20241010	114700	116630445	4085	4085	4085	4085	35
451	20241010	114600	116487470	4085	4085	4085	4085	0
452	20241010	114500	116487470	4085	4085	4085	4085	0
453	20241010	114400	116487470	4085	4085	4085	4085	35
454	20241010	114300	116344495	4085	4085	4085	4085	0
455	20241010	114200	116344495	4085	4085	4085	4085	0
456	20241010	114100	116344495	4085	4085	4085	4085	35
457	20241010	114000	116201520	4085	4085	4085	4085	0
458	20241010	113900	116201520	4085	4085	4085	4085	0
459	20241010	113800	116201520	4085	4085	4085	4085	35
460	20241010	113700	116058545	4090	4090	4090	4090	0
461	20241010	113600	116058545	4090	4090	4090	4090	0
462	20241010	113500	116058545	4090	4090	4090	4090	3
463	20241010	113400	116046275	4090	4095	4095	4090	11
464	20241010	113300	116001235	4095	4095	4095	4095	0
465	20241010	113200	116001235	4095	4095	4095	4095	0
466	20241010	113100	116001235	4095	4095	4095	4095	0
467	20241010	113000	116001235	4095	4095	4095	4095	0
468	20241010	112900	116001235	4095	4095	4095	4095	0
469	20241010	112800	116001235	4095	4095	4095	4095	2
470	20241010	112700	115993045	4095	4095	4095	4095	0
471	20241010	112600	115993045	4095	4095	4095	4095	74
472	20241010	112500	115690015	4095	4095	4095	4095	153
473	20241010	112400	115063480	4095	4080	4095	4080	215
474	20241010	112300	114185020	4065	4065	4065	4065	0
475	20241010	112200	114185020	4065	4065	4065	4065	0
476	20241010	112100	114185020	4065	4065	4065	4065	0
477	20241010	112000	114185020	4065	4065	4065	4065	0
478	20241010	111900	114185020	4065	4065	4065	4065	1
479	20241010	111800	114180955	4070	4070	4070	4070	0
480	20241010	111700	114180955	4070	4070	4070	4070	191
481	20241010	111600	113403585	4070	4070	4070	4070	0
482	20241010	111500	113403585	4070	4070	4070	4070	0
483	20241010	111400	113403585	4070	4070	4070	4070	0
484	20241010	111300	113403585	4070	4070	4070	4070	0
485	20241010	111200	113403585	4070	4070	4070	4070	0
486	20241010	111100	113403585	4070	4070	4070	4070	0
487	20241010	111000	113403585	4070	4065	4085	4065	106
488	20241010	110900	112970790	4075	4075	4075	4075	0
489	20241010	110800	112970790	4075	4075	4075	4075	15
490	20241010	110700	112909665	4065	4065	4065	4065	0
491	20241010	110600	112909665	4065	4065	4065	4065	6
492	20241010	110500	112885275	4065	4060	4065	4060	161
493	20241010	110400	112231465	4055	4055	4055	4055	0
494	20241010	110300	112231465	4055	4055	4055	4055	0
495	20241010	110200	112231465	4055	4055	4055	4055	0
496	20241010	110100	112231465	4055	4055	4055	4055	0
497	20241010	110000	112231465	4055	4055	4055	4055	0
498	20241010	105900	112231465	4055	4055	4055	4055	0
499	20241010	105800	112231465	4055	4055	4055	4055	0
500	20241010	105700	112231465	4055	4050	4055	4050	97
501	20241010	105600	111838610	4050	4050	4050	4050	4
502	20241010	105500	111822410	4040	4040	4040	4040	0
503	20241010	105400	111822410	4040	4040	4040	4040	0
504	20241010	105300	111822410	4040	4040	4040	4040	0
505	20241010	105200	111822410	4040	4040	4040	4040	20
506	20241010	105100	111741610	4040	4040	4040	4040	0
507	20241010	105000	111741610	4040	4040	4040	4040	0
508	20241010	104900	111741610	4040	4040	4040	4040	0
509	20241010	104800	111741610	4040	4040	4040	4040	0
510	20241010	104700	111741610	4040	4040	4040	4040	0
511	20241010	104600	111741610	4040	4040	4040	4040	0
512	20241010	104500	111741610	4040	4040	4040	4040	0
513	20241010	104400	111741610	4040	4040	4040	4040	0
514	20241010	104300	111741610	4040	4040	4040	4040	0
515	20241010	104200	111741610	4040	4045	4045	4040	896
516	20241010	104100	108119355	4060	4060	4060	4060	0
517	20241010	104000	108119355	4060	4060	4060	4060	15
518	20241010	103900	108058455	4050	4050	4050	4050	0
519	20241010	103800	108058455	4050	4050	4050	4050	130
520	20241010	103700	107531955	4050	4050	4050	4050	0
521	20241010	103600	107531955	4050	4050	4050	4050	0
522	20241010	103500	107531955	4050	4050	4050	4050	0
523	20241010	103400	107531955	4050	4050	4050	4050	0
524	20241010	103300	107531955	4050	4050	4050	4050	0
525	20241010	103200	107531955	4050	4050	4050	4050	0
526	20241010	103100	107531955	4050	4050	4050	4050	1
527	20241010	103000	107527905	4050	4045	4050	4045	2087
528	20241010	102900	99085630	4045	4045	4045	4045	4
529	20241010	102800	99069450	4050	4050	4050	4050	31
530	20241010	102700	98943900	4050	4050	4050	4050	0
531	20241010	102600	98943900	4050	4050	4050	4050	0
532	20241010	102500	98943900	4050	4050	4050	4050	1
533	20241010	102400	98939850	4045	4045	4045	4045	74
534	20241010	102300	98640520	4040	4040	4040	4040	0
535	20241010	102200	98640520	4040	4045	4045	4040	160
536	20241010	102100	97993985	4045	4045	4045	4045	35
537	20241010	102000	97852410	4040	4040	4040	4040	0
538	20241010	101900	97852410	4040	4040	4040	4040	0
539	20241010	101800	97852410	4040	4040	4040	4040	0
540	20241010	101700	97852410	4040	4040	4040	4040	0
541	20241010	101600	97852410	4040	4045	4045	4040	430
542	20241010	101500	96113570	4045	4045	4045	4045	20
543	20241010	101400	96032670	4045	4045	4045	4045	360
544	20241010	101300	94576470	4060	4055	4060	4055	550
545	20241010	101200	92343475	4040	4040	4040	4040	0
546	20241010	101100	92343475	4040	4040	4040	4040	22
547	20241010	101000	92254595	4040	4045	4045	4040	127
548	20241010	100900	91741145	4040	4050	4050	4040	103
549	20241010	100800	91324545	4050	4050	4050	4050	0
550	20241010	100700	91324545	4050	4050	4050	4050	0
551	20241010	100600	91324545	4050	4050	4050	4050	0
552	20241010	100500	91324545	4050	4050	4050	4050	0
553	20241010	100400	91324545	4050	4050	4050	4050	0
554	20241010	100300	91324545	4050	4050	4050	4050	0
555	20241010	100200	91324545	4050	4050	4050	4050	0
556	20241010	100100	91324545	4050	4050	4050	4050	3
557	20241010	100000	91312395	4070	4055	4070	4055	150
558	20241010	095900	90701910	4050	4050	4050	4050	0
559	20241010	095800	90701910	4050	4050	4050	4050	3
560	20241010	095700	90689760	4050	4065	4070	4050	21
561	20241010	095600	90604470	4045	4045	4045	4045	3
562	20241010	095500	90592335	4045	4050	4050	4045	500
563	20241010	095400	88569095	4060	4060	4060	4060	3
564	20241010	095300	88556915	4070	4070	4070	4070	50
565	20241010	095200	88353415	4070	4070	4070	4070	0
566	20241010	095100	88353415	4070	4070	4070	4070	5
567	20241010	095000	88333065	4060	4060	4060	4060	1
568	20241010	094900	88329005	4050	4060	4060	4050	978
569	20241010	094800	84368075	4050	4050	4050	4050	0
570	20241010	094700	84368075	4050	4050	4050	4050	0
571	20241010	094600	84368075	4050	4050	4050	4050	0
572	20241010	094500	84368075	4050	4050	4050	4050	0
573	20241010	094400	84368075	4050	4075	4075	4050	2576
574	20241010	094300	73873950	4075	4060	4075	4060	4
575	20241010	094200	73857665	4060	4060	4070	4060	20
576	20241010	094100	73776315	4050	4055	4065	4050	509
577	20241010	094000	71714750	4045	4045	4045	4045	174
578	20241010	093900	71010920	4045	4045	4045	4045	0
579	20241010	093800	71010920	4045	4045	4045	4045	0
580	20241010	093700	71010920	4045	4045	4045	4045	0
581	20241010	093600	71010920	4045	4045	4045	4045	0
582	20241010	093500	71010920	4045	4065	4065	4045	1298
583	20241010	093400	65743805	4070	4070	4070	4070	548
584	20241010	093300	63513445	4070	4070	4070	4070	0
585	20241010	093200	63513445	4070	4090	4090	4065	153
586	20241010	093100	62890755	4075	4080	4080	4070	158
587	20241010	093000	62247680	4115	4110	4115	4110	155
588	20241010	092900	61610075	4080	4080	4080	4080	3
589	20241010	092800	61597835	4110	4105	4110	4105	55
590	20241010	092700	61371885	4070	4070	4070	4070	0
591	20241010	092600	61371885	4070	4070	4070	4070	0
592	20241010	092500	61371885	4070	4070	4070	4070	0
593	20241010	092400	61371885	4070	4070	4070	4070	259
594	20241010	092300	60317755	4120	4120	4120	4120	0
595	20241010	092200	60317755	4120	4120	4120	4120	0
596	20241010	092100	60317755	4120	4120	4120	4120	0
597	20241010	092000	60317755	4120	4120	4120	4120	0
598	20241010	091900	60317755	4120	4110	4120	4110	155
599	20241010	091800	59680215	4110	4085	4135	4065	575
600	20241010	091700	57322760	4090	4090	4090	4090	0
601	20241010	091600	57322760	4090	4115	4115	4090	464
602	20241010	091500	55417240	4115	4120	4120	4115	902
603	20241010	091400	51701005	4150	4150	4150	4150	0
604	20241010	091300	51701005	4150	4140	4150	4140	3185
605	20241010	091200	38483415	4110	4145	4145	4110	311
606	20241010	091100	37203105	4145	4145	4145	4145	230
607	20241010	091000	36249755	4115	4135	4145	4110	1501
608	20241010	090900	30079150	4110	4130	4135	4110	253
609	20241010	090800	29034225	4130	4130	4130	4130	11
610	20241010	090700	28988795	4105	4145	4150	4105	23
611	20241010	090600	28893445	4140	4140	4140	4105	2002
612	20241010	090500	20605200	4140	4135	4140	4135	25
613	20241010	090400	20501770	4130	4100	4130	4100	2063
614	20241010	090300	11996790	4130	4130	4130	4130	28
615	20241010	090200	11881150	4130	4090	4130	4090	153
616	20241010	090100	11250260	4090	4130	4130	4090	1891
617	20241010	090000	3477160	4100	4130	4130	4100	792