KissMeData/014280/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190200	43278170	4365	4365	4365	4365	183
3	20241010	190100	43278170	4365	4365	4365	4365	0
4	20241010	190000	43278170	4365	4365	4365	4365	0
5	20241010	185900	43278170	4365	4365	4365	4365	0
6	20241010	185800	43278170	4365	4365	4365	4365	0
7	20241010	185700	43278170	4365	4365	4365	4365	0
8	20241010	185600	43278170	4365	4365	4365	4365	0
9	20241010	185500	43278170	4365	4365	4365	4365	0
10	20241010	185400	43278170	4365	4365	4365	4365	0
11	20241010	185300	43278170	4365	4365	4365	4365	0
12	20241010	185200	43278170	4365	4365	4365	4365	0
13	20241010	185100	43278170	4365	4365	4365	4365	0
14	20241010	185000	43278170	4365	4365	4365	4365	0
15	20241010	184900	43278170	4365	4365	4365	4365	0
16	20241010	184800	43278170	4365	4365	4365	4365	0
17	20241010	184700	43278170	4365	4365	4365	4365	0
18	20241010	184600	43278170	4365	4365	4365	4365	0
19	20241010	184500	43278170	4365	4365	4365	4365	0
20	20241010	184400	43278170	4365	4365	4365	4365	0
21	20241010	184300	43278170	4365	4365	4365	4365	0
22	20241010	184200	43278170	4365	4365	4365	4365	0
23	20241010	184100	43278170	4365	4365	4365	4365	0
24	20241010	184000	43278170	4365	4365	4365	4365	0
25	20241010	183900	43278170	4365	4365	4365	4365	0
26	20241010	183800	43278170	4365	4365	4365	4365	0
27	20241010	183700	43278170	4365	4365	4365	4365	0
28	20241010	183600	43278170	4365	4365	4365	4365	0
29	20241010	183500	43278170	4365	4365	4365	4365	0
30	20241010	183400	43278170	4365	4365	4365	4365	0
31	20241010	183300	43278170	4365	4365	4365	4365	0
32	20241010	183200	43278170	4365	4365	4365	4365	183
33	20241010	183100	43278170	4365	4365	4365	4365	0
34	20241010	183000	43278170	4365	4365	4365	4365	0
35	20241010	182900	43278170	4365	4365	4365	4365	0
36	20241010	182800	43278170	4365	4365	4365	4365	0
37	20241010	182700	43278170	4365	4365	4365	4365	0
38	20241010	182600	43278170	4365	4365	4365	4365	0
39	20241010	182500	43278170	4365	4365	4365	4365	0
40	20241010	182400	43278170	4365	4365	4365	4365	0
41	20241010	182300	43278170	4365	4365	4365	4365	0
42	20241010	182200	43278170	4365	4365	4365	4365	0
43	20241010	182100	43278170	4365	4365	4365	4365	0
44	20241010	182000	43278170	4365	4365	4365	4365	0
45	20241010	181900	43278170	4365	4365	4365	4365	0
46	20241010	181800	43278170	4365	4365	4365	4365	0
47	20241010	181700	43278170	4365	4365	4365	4365	0
48	20241010	181600	43278170	4365	4365	4365	4365	0
49	20241010	181500	43278170	4365	4365	4365	4365	0
50	20241010	181400	43278170	4365	4365	4365	4365	0
51	20241010	181300	43278170	4365	4365	4365	4365	0
52	20241010	181200	43278170	4365	4365	4365	4365	0
53	20241010	181100	43278170	4365	4365	4365	4365	0
54	20241010	181000	43278170	4365	4365	4365	4365	0
55	20241010	180900	43278170	4365	4365	4365	4365	0
56	20241010	180800	43278170	4365	4365	4365	4365	0
57	20241010	180700	43278170	4365	4365	4365	4365	0
58	20241010	180600	43278170	4365	4365	4365	4365	0
59	20241010	180500	43278170	4365	4365	4365	4365	0
60	20241010	180400	43278170	4365	4365	4365	4365	0
61	20241010	180300	43278170	4365	4365	4365	4365	0
62	20241010	180200	43278170	4365	4365	4365	4365	183
63	20241010	180100	43278170	4365	4365	4365	4365	0
64	20241010	180000	43278170	4365	4365	4365	4365	0
65	20241010	175900	43278170	4365	4365	4365	4365	0
66	20241010	175800	43278170	4365	4365	4365	4365	0
67	20241010	175700	43278170	4365	4365	4365	4365	0
68	20241010	175600	43278170	4365	4365	4365	4365	0
69	20241010	175500	43278170	4365	4365	4365	4365	0
70	20241010	175400	43278170	4365	4365	4365	4365	0
71	20241010	175300	43278170	4365	4365	4365	4365	0
72	20241010	175200	43278170	4365	4365	4365	4365	0
73	20241010	175100	43278170	4365	4365	4365	4365	0
74	20241010	175000	43278170	4365	4365	4365	4365	0
75	20241010	174900	43278170	4365	4365	4365	4365	0
76	20241010	174800	43278170	4365	4365	4365	4365	0
77	20241010	174700	43278170	4365	4365	4365	4365	0
78	20241010	174600	43278170	4365	4365	4365	4365	0
79	20241010	174500	43278170	4365	4365	4365	4365	0
80	20241010	174400	43278170	4365	4365	4365	4365	0
81	20241010	174300	43278170	4365	4365	4365	4365	0
82	20241010	174200	43278170	4365	4365	4365	4365	0
83	20241010	174100	43278170	4365	4365	4365	4365	0
84	20241010	174000	43278170	4365	4365	4365	4365	0
85	20241010	173900	43278170	4365	4365	4365	4365	0
86	20241010	173800	43278170	4365	4365	4365	4365	0
87	20241010	173700	43278170	4365	4365	4365	4365	0
88	20241010	173600	43278170	4365	4365	4365	4365	0
89	20241010	173500	43278170	4365	4365	4365	4365	0
90	20241010	173400	43278170	4365	4365	4365	4365	0
91	20241010	173300	43278170	4365	4365	4365	4365	0
92	20241010	173200	43278170	4365	4365	4365	4365	183
93	20241010	173100	43278170	4365	4365	4365	4365	0
94	20241010	173000	43278170	4365	4365	4365	4365	0
95	20241010	172900	43278170	4365	4365	4365	4365	0
96	20241010	172800	43278170	4365	4365	4365	4365	0
97	20241010	172700	43278170	4365	4365	4365	4365	0
98	20241010	172600	43278170	4365	4365	4365	4365	0
99	20241010	172500	43278170	4365	4365	4365	4365	0
100	20241010	172400	43278170	4365	4365	4365	4365	0
101	20241010	172300	43278170	4365	4365	4365	4365	0
102	20241010	172200	43278170	4365	4365	4365	4365	0
103	20241010	172100	43278170	4365	4365	4365	4365	0
104	20241010	172000	43278170	4365	4365	4365	4365	0
105	20241010	171900	43278170	4365	4365	4365	4365	0
106	20241010	171800	43278170	4365	4365	4365	4365	0
107	20241010	171700	43278170	4365	4365	4365	4365	0
108	20241010	171600	43278170	4365	4365	4365	4365	0
109	20241010	171500	43278170	4365	4365	4365	4365	0
110	20241010	171400	43278170	4365	4365	4365	4365	0
111	20241010	171300	43278170	4365	4365	4365	4365	0
112	20241010	171200	43278170	4365	4365	4365	4365	0
113	20241010	171100	43278170	4365	4365	4365	4365	0
114	20241010	171000	43278170	4365	4365	4365	4365	0
115	20241010	170900	43278170	4365	4365	4365	4365	0
116	20241010	170800	43278170	4365	4365	4365	4365	0
117	20241010	170700	43278170	4365	4365	4365	4365	0
118	20241010	170600	43278170	4365	4365	4365	4365	0
119	20241010	170500	43278170	4365	4365	4365	4365	0
120	20241010	170400	43278170	4365	4365	4365	4365	0
121	20241010	170300	43278170	4365	4365	4365	4365	0
122	20241010	170200	43278170	4365	4365	4365	4365	183
123	20241010	170100	43278170	4365	4365	4365	4365	0
124	20241010	170000	43278170	4365	4365	4365	4365	0
125	20241010	165900	43278170	4365	4365	4365	4365	0
126	20241010	165800	43278170	4365	4365	4365	4365	0
127	20241010	165700	43278170	4365	4365	4365	4365	0
128	20241010	165600	43278170	4365	4365	4365	4365	0
129	20241010	165500	43278170	4365	4365	4365	4365	0
130	20241010	165400	43278170	4365	4365	4365	4365	0
131	20241010	165300	43278170	4365	4365	4365	4365	0
132	20241010	165200	43278170	4365	4365	4365	4365	0
133	20241010	165100	43278170	4365	4365	4365	4365	0
134	20241010	165000	43278170	4365	4365	4365	4365	0
135	20241010	164900	43278170	4365	4365	4365	4365	0
136	20241010	164800	43278170	4365	4365	4365	4365	0
137	20241010	164700	43278170	4365	4365	4365	4365	0
138	20241010	164600	43278170	4365	4365	4365	4365	0
139	20241010	164500	43278170	4365	4365	4365	4365	0
140	20241010	164400	43278170	4365	4365	4365	4365	0
141	20241010	164300	43278170	4365	4365	4365	4365	0
142	20241010	164200	43278170	4365	4365	4365	4365	0
143	20241010	164100	43278170	4365	4365	4365	4365	0
144	20241010	164000	43278170	4365	4365	4365	4365	0
145	20241010	163900	43278170	4365	4365	4365	4365	0
146	20241010	163800	43278170	4365	4365	4365	4365	0
147	20241010	163700	43278170	4365	4365	4365	4365	0
148	20241010	163600	43278170	4365	4365	4365	4365	0
149	20241010	163500	43278170	4365	4365	4365	4365	0
150	20241010	163400	43278170	4365	4365	4365	4365	0
151	20241010	163300	43278170	4365	4365	4365	4365	0
152	20241010	163200	43278170	4365	4365	4365	4365	183
153	20241010	163100	43278170	4365	4365	4365	4365	0
154	20241010	163000	43278170	4365	4365	4365	4365	0
155	20241010	162900	43278170	4365	4365	4365	4365	0
156	20241010	162800	43278170	4365	4365	4365	4365	0
157	20241010	162700	43278170	4365	4365	4365	4365	0
158	20241010	162600	43278170	4365	4365	4365	4365	0
159	20241010	162500	43278170	4365	4365	4365	4365	0
160	20241010	162400	43278170	4365	4365	4365	4365	0
161	20241010	162300	43278170	4365	4365	4365	4365	0
162	20241010	162200	43278170	4365	4365	4365	4365	0
163	20241010	162100	43278170	4365	4365	4365	4365	0
164	20241010	162000	43278170	4365	4365	4365	4365	0
165	20241010	161900	43278170	4365	4365	4365	4365	0
166	20241010	161800	43278170	4365	4365	4365	4365	0
167	20241010	161700	43278170	4365	4365	4365	4365	0
168	20241010	161600	43278170	4365	4365	4365	4365	0
169	20241010	161500	43278170	4365	4365	4365	4365	0
170	20241010	161400	43278170	4365	4365	4365	4365	0
171	20241010	161300	43278170	4365	4365	4365	4365	0
172	20241010	161200	43278170	4365	4365	4365	4365	0
173	20241010	161100	43278170	4365	4365	4365	4365	0
174	20241010	161000	43278170	4365	4365	4365	4365	0
175	20241010	160900	43278170	4365	4365	4365	4365	0
176	20241010	160800	43278170	4365	4365	4365	4365	0
177	20241010	160700	43278170	4365	4365	4365	4365	0
178	20241010	160600	43278170	4365	4365	4365	4365	0
179	20241010	160500	43278170	4365	4365	4365	4365	0
180	20241010	160400	43278170	4365	4365	4365	4365	0
181	20241010	160300	43278170	4365	4365	4365	4365	0
182	20241010	160200	43278170	4365	4365	4365	4365	183
183	20241010	160100	43278170	4365	4365	4365	4365	0
184	20241010	160000	43278170	4365	4365	4365	4365	0
185	20241010	155900	43278170	4365	4365	4365	4365	0
186	20241010	155800	43278170	4365	4365	4365	4365	0
187	20241010	155700	43278170	4365	4365	4365	4365	0
188	20241010	155600	43278170	4365	4365	4365	4365	0
189	20241010	155500	43278170	4365	4365	4365	4365	0
190	20241010	155400	43278170	4365	4365	4365	4365	0
191	20241010	155300	43278170	4365	4365	4365	4365	0
192	20241010	155200	43278170	4365	4365	4365	4365	0
193	20241010	155100	43278170	4365	4365	4365	4365	0
194	20241010	155000	43278170	4365	4365	4365	4365	0
195	20241010	154900	43278170	4365	4365	4365	4365	0
196	20241010	154800	43278170	4365	4365	4365	4365	0
197	20241010	154700	43278170	4365	4365	4365	4365	0
198	20241010	154600	43278170	4365	4365	4365	4365	0
199	20241010	154500	43278170	4365	4365	4365	4365	0
200	20241010	154400	43278170	4365	4365	4365	4365	0
201	20241010	154300	43278170	4365	4365	4365	4365	0
202	20241010	154200	43278170	4365	4365	4365	4365	0
203	20241010	154100	43278170	4365	4365	4365	4365	0
204	20241010	154000	43278170	4365	4365	4365	4365	0
205	20241010	153900	43278170	4365	4365	4365	4365	0
206	20241010	153800	43278170	4365	4365	4365	4365	0
207	20241010	153700	43278170	4365	4365	4365	4365	0
208	20241010	153600	43278170	4365	4365	4365	4365	0
209	20241010	153500	43278170	4365	4365	4365	4365	0
210	20241010	153400	43278170	4365	4365	4365	4365	0
211	20241010	153300	43278170	4365	4365	4365	4365	0
212	20241010	153200	43278170	4365	4365	4365	4365	183
213	20241010	153100	43278170	4365	4365	4365	4365	0
214	20241010	153000	43278170	4365	4365	4365	4365	183
215	20241010	152900	42479375	4365	4365	4365	4365	0
216	20241010	152800	42479375	4365	4365	4365	4365	0
217	20241010	152700	42479375	4365	4365	4365	4365	0
218	20241010	152600	42479375	4365	4365	4365	4365	0
219	20241010	152500	42479375	4365	4365	4365	4365	0
220	20241010	152400	42479375	4365	4365	4365	4365	0
221	20241010	152300	42479375	4365	4365	4365	4365	0
222	20241010	152200	42479375	4365	4365	4365	4365	0
223	20241010	152100	42479375	4365	4365	4365	4365	0
224	20241010	152000	42479375	4365	4365	4365	4365	0
225	20241010	151900	42479375	4365	4355	4365	4355	247
226	20241010	151800	41403660	4355	4350	4355	4350	281
227	20241010	151700	40180780	4350	4350	4350	4350	6
228	20241010	151600	40154680	4345	4345	4345	4345	31
229	20241010	151500	40019985	4350	4350	4350	4350	0
230	20241010	151400	40019985	4350	4350	4350	4350	34
231	20241010	151300	39872085	4350	4350	4350	4350	28
232	20241010	151200	39750285	4350	4350	4350	4350	5
233	20241010	151100	39728535	4350	4350	4350	4350	37
234	20241010	151000	39567585	4345	4350	4350	4345	72
235	20241010	150900	39254425	4365	4365	4365	4365	0
236	20241010	150800	39254425	4365	4360	4365	4360	21
237	20241010	150700	39162860	4365	4350	4365	4350	66
238	20241010	150600	38875745	4365	4365	4365	4365	2
239	20241010	150500	38867015	4360	4360	4360	4360	0
240	20241010	150400	38867015	4360	4365	4365	4360	3
241	20241010	150300	38853930	4365	4365	4365	4365	0
242	20241010	150200	38853930	4365	4365	4365	4365	0
243	20241010	150100	38853930	4365	4365	4365	4365	1
244	20241010	150000	38849565	4365	4360	4365	4360	7
245	20241010	145900	38819015	4360	4365	4365	4360	5
246	20241010	145800	38797205	4365	4365	4365	4365	0
247	20241010	145700	38797205	4365	4365	4365	4365	12
248	20241010	145600	38744825	4360	4360	4360	4360	0
249	20241010	145500	38744825	4360	4360	4360	4360	0
250	20241010	145400	38744825	4360	4360	4360	4360	5
251	20241010	145300	38723025	4365	4360	4365	4360	91
252	20241010	145200	38326085	4360	4365	4365	4360	8
253	20241010	145100	38291195	4365	4365	4365	4365	41
254	20241010	145000	38112230	4365	4365	4365	4365	12
255	20241010	144900	38059850	4360	4360	4360	4360	9
256	20241010	144800	38020610	4365	4365	4365	4365	0
257	20241010	144700	38020610	4365	4365	4365	4365	0
258	20241010	144600	38020610	4365	4355	4365	4355	100
259	20241010	144500	37585030	4360	4360	4360	4360	2
260	20241010	144400	37576310	4360	4360	4360	4360	0
261	20241010	144300	37576310	4360	4360	4360	4360	6
262	20241010	144200	37550150	4360	4360	4360	4360	1
263	20241010	144100	37545790	4340	4355	4355	4340	272
264	20241010	144000	36362900	4355	4360	4360	4355	107
265	20241010	143900	35896905	4360	4360	4360	4360	17
266	20241010	143800	35822785	4360	4360	4360	4360	0
267	20241010	143700	35822785	4360	4360	4360	4360	1
268	20241010	143600	35818425	4360	4360	4360	4360	52
269	20241010	143500	35591705	4360	4360	4360	4360	3
270	20241010	143400	35578625	4360	4360	4360	4360	0
271	20241010	143300	35578625	4360	4360	4360	4360	10
272	20241010	143200	35535025	4360	4360	4360	4360	0
273	20241010	143100	35535025	4360	4360	4360	4360	0
274	20241010	143000	35535025	4360	4360	4360	4360	2
275	20241010	142900	35526305	4360	4360	4360	4360	115
276	20241010	142800	35024905	4365	4365	4365	4365	12
277	20241010	142700	34972525	4365	4365	4365	4365	0
278	20241010	142600	34972525	4365	4365	4365	4365	0
279	20241010	142500	34972525	4365	4365	4365	4360	18
280	20241010	142400	34893980	4360	4360	4360	4360	0
281	20241010	142300	34893980	4360	4360	4360	4360	1
282	20241010	142200	34889620	4365	4365	4365	4365	24
283	20241010	142100	34784860	4365	4365	4365	4365	9
284	20241010	142000	34745575	4365	4365	4365	4365	0
285	20241010	141900	34745575	4365	4365	4365	4365	0
286	20241010	141800	34745575	4365	4365	4365	4365	9
287	20241010	141700	34706290	4365	4365	4365	4365	0
288	20241010	141600	34706290	4365	4365	4365	4365	0
289	20241010	141500	34706290	4365	4365	4365	4365	26
290	20241010	141400	34592800	4365	4365	4365	4365	4
291	20241010	141300	34575340	4365	4365	4365	4365	10
292	20241010	141200	34531690	4365	4365	4365	4365	2
293	20241010	141100	34522960	4360	4365	4365	4360	3
294	20241010	141000	34509870	4365	4365	4365	4365	0
295	20241010	140900	34509870	4365	4365	4365	4365	0
296	20241010	140800	34509870	4365	4365	4365	4365	0
297	20241010	140700	34509870	4365	4365	4365	4365	4
298	20241010	140600	34492410	4365	4365	4365	4365	0
299	20241010	140500	34492410	4365	4365	4365	4365	0
300	20241010	140400	34492410	4365	4365	4365	4365	13
301	20241010	140300	34435665	4365	4365	4365	4365	0
302	20241010	140200	34435665	4365	4365	4365	4365	0
303	20241010	140100	34435665	4365	4365	4365	4365	0
304	20241010	140000	34435665	4365	4365	4365	4365	46
305	20241010	135900	34234875	4360	4360	4360	4360	0
306	20241010	135800	34234875	4360	4360	4360	4360	0
307	20241010	135700	34234875	4360	4360	4360	4360	1
308	20241010	135600	34230515	4365	4365	4365	4365	48
309	20241010	135500	34020995	4365	4365	4365	4365	5
310	20241010	135400	33999170	4365	4365	4365	4360	29
311	20241010	135300	33872685	4365	4365	4365	4365	52
312	20241010	135200	33645705	4365	4365	4365	4365	0
313	20241010	135100	33645705	4365	4365	4365	4365	0
314	20241010	135000	33645705	4365	4365	4365	4365	1
315	20241010	134900	33641340	4335	4360	4365	4335	419
316	20241010	134800	31819655	4365	4365	4365	4365	0
317	20241010	134700	31819655	4365	4365	4365	4365	0
318	20241010	134600	31819655	4365	4365	4365	4365	44
319	20241010	134500	31627595	4365	4365	4365	4365	0
320	20241010	134400	31627595	4365	4365	4365	4365	0
321	20241010	134300	31627595	4365	4365	4365	4365	0
322	20241010	134200	31627595	4365	4365	4365	4365	0
323	20241010	134100	31627595	4365	4365	4365	4365	0
324	20241010	134000	31627595	4365	4365	4365	4365	0
325	20241010	133900	31627595	4365	4350	4365	4350	55
326	20241010	133800	31388330	4350	4350	4350	4350	0
327	20241010	133700	31388330	4350	4360	4360	4350	400
328	20241010	133600	29646315	4365	4365	4365	4365	0
329	20241010	133500	29646315	4365	4365	4365	4365	4
330	20241010	133400	29628855	4365	4365	4365	4365	0
331	20241010	133300	29628855	4365	4365	4365	4365	0
332	20241010	133200	29628855	4365	4365	4365	4365	14
333	20241010	133100	29567745	4365	4365	4365	4365	0
334	20241010	133000	29567745	4365	4365	4365	4365	0
335	20241010	132900	29567745	4365	4365	4365	4365	0
336	20241010	132800	29567745	4365	4365	4365	4365	48
337	20241010	132700	29358225	4365	4365	4365	4365	0
338	20241010	132600	29358225	4365	4365	4365	4365	0
339	20241010	132500	29358225	4365	4365	4365	4365	45
340	20241010	132400	29161800	4365	4365	4365	4365	0
341	20241010	132300	29161800	4365	4365	4365	4365	12
342	20241010	132200	29109420	4360	4360	4360	4360	45
343	20241010	132100	28913220	4365	4365	4365	4365	101
344	20241010	132000	28472355	4360	4360	4360	4360	7
345	20241010	131900	28441835	4360	4360	4360	4360	131
346	20241010	131800	27870675	4365	4365	4365	4365	100
347	20241010	131700	27434175	4365	4365	4365	4365	0
348	20241010	131600	27434175	4365	4365	4365	4365	0
349	20241010	131500	27434175	4365	4365	4365	4365	0
350	20241010	131400	27434175	4365	4365	4365	4365	0
351	20241010	131300	27434175	4365	4365	4365	4365	74
352	20241010	131200	27111165	4365	4365	4365	4365	0
353	20241010	131100	27111165	4365	4365	4365	4365	10
354	20241010	131000	27067515	4355	4355	4355	4355	0
355	20241010	130900	27067515	4355	4355	4355	4355	1
356	20241010	130800	27063160	4355	4355	4355	4355	0
357	20241010	130700	27063160	4355	4355	4355	4355	0
358	20241010	130600	27063160	4355	4355	4355	4355	0
359	20241010	130500	27063160	4355	4355	4355	4355	93
360	20241010	130400	26658145	4360	4360	4360	4360	0
361	20241010	130300	26658145	4360	4365	4365	4360	37
362	20241010	130200	26496710	4360	4360	4360	4360	40
363	20241010	130100	26322310	4365	4365	4365	4365	0
364	20241010	130000	26322310	4365	4365	4365	4365	35
365	20241010	125900	26169535	4365	4365	4365	4365	1
366	20241010	125800	26165170	4360	4360	4360	4360	0
367	20241010	125700	26165170	4360	4360	4360	4360	100
368	20241010	125600	25729170	4365	4365	4365	4365	17
369	20241010	125500	25654965	4365	4365	4365	4365	0
370	20241010	125400	25654965	4365	4365	4365	4365	0
371	20241010	125300	25654965	4365	4365	4365	4365	40
372	20241010	125200	25480365	4365	4365	4365	4365	0
373	20241010	125100	25480365	4365	4365	4365	4365	0
374	20241010	125000	25480365	4365	4365	4365	4365	100
375	20241010	124900	25043865	4365	4365	4365	4365	51
376	20241010	124800	24821250	4365	4365	4365	4365	0
377	20241010	124700	24821250	4365	4365	4365	4365	0
378	20241010	124600	24821250	4365	4365	4365	4365	2
379	20241010	124500	24812520	4365	4365	4365	4365	0
380	20241010	124400	24812520	4365	4365	4365	4365	0
381	20241010	124300	24812520	4365	4365	4365	4365	0
382	20241010	124200	24812520	4365	4365	4365	4365	3
383	20241010	124100	24799425	4365	4365	4365	4365	0
384	20241010	124000	24799425	4365	4365	4365	4365	0
385	20241010	123900	24799425	4365	4365	4365	4365	0
386	20241010	123800	24799425	4365	4365	4365	4365	3
387	20241010	123700	24786330	4365	4365	4365	4365	0
388	20241010	123600	24786330	4365	4365	4365	4365	10
389	20241010	123500	24742680	4365	4365	4365	4365	2
390	20241010	123400	24733950	4365	4365	4365	4365	0
391	20241010	123300	24733950	4365	4365	4365	4365	0
392	20241010	123200	24733950	4365	4365	4365	4365	0
393	20241010	123100	24733950	4365	4365	4365	4365	17
394	20241010	123000	24659745	4365	4365	4365	4365	0
395	20241010	122900	24659745	4365	4365	4365	4365	2
396	20241010	122800	24651015	4365	4365	4365	4365	15
397	20241010	122700	24585540	4365	4365	4365	4365	0
398	20241010	122600	24585540	4365	4365	4365	4365	0
399	20241010	122500	24585540	4365	4365	4365	4365	0
400	20241010	122400	24585540	4365	4365	4365	4365	8
401	20241010	122300	24550620	4365	4365	4365	4365	5
402	20241010	122200	24528795	4365	4365	4365	4365	0
403	20241010	122100	24528795	4365	4365	4365	4365	22
404	20241010	122000	24432765	4365	4365	4365	4365	0
405	20241010	121900	24432765	4365	4365	4365	4365	0
406	20241010	121800	24432765	4365	4365	4365	4365	0
407	20241010	121700	24432765	4365	4365	4365	4365	35
408	20241010	121600	24279990	4365	4365	4365	4365	0
409	20241010	121500	24279990	4365	4365	4365	4365	0
410	20241010	121400	24279990	4365	4365	4365	4365	36
411	20241010	121300	24122850	4365	4365	4365	4365	0
412	20241010	121200	24122850	4365	4365	4365	4365	0
413	20241010	121100	24122850	4365	4365	4365	4365	0
414	20241010	121000	24122850	4365	4365	4365	4365	0
415	20241010	120900	24122850	4365	4365	4365	4365	0
416	20241010	120800	24122850	4365	4360	4365	4360	5
417	20241010	120700	24101040	4360	4365	4365	4360	52
418	20241010	120600	23874295	4360	4360	4360	4360	90
419	20241010	120500	23481895	4365	4365	4365	4365	0
420	20241010	120400	23481895	4365	4365	4365	4365	25
421	20241010	120300	23372770	4365	4365	4365	4365	35
422	20241010	120200	23219995	4365	4365	4365	4365	0
423	20241010	120100	23219995	4365	4365	4365	4365	0
424	20241010	120000	23219995	4365	4365	4365	4365	34
425	20241010	115900	23071585	4365	4365	4365	4365	0
426	20241010	115800	23071585	4365	4360	4365	4360	20
427	20241010	115700	22984335	4355	4355	4355	4355	0
428	20241010	115600	22984335	4355	4355	4355	4355	0
429	20241010	115500	22984335	4355	4355	4355	4355	1
430	20241010	115400	22979980	4360	4360	4360	4360	11
431	20241010	115300	22932020	4360	4360	4360	4360	86
432	20241010	115200	22557060	4365	4365	4365	4365	35
433	20241010	115100	22404285	4365	4365	4365	4365	0
434	20241010	115000	22404285	4365	4365	4365	4365	0
435	20241010	114900	22404285	4365	4365	4365	4365	34
436	20241010	114800	22255875	4360	4365	4365	4360	307
437	20241010	114700	20917250	4370	4370	4370	4370	0
438	20241010	114600	20917250	4370	4370	4370	4370	19
439	20241010	114500	20834220	4370	4370	4370	4370	36
440	20241010	114400	20676900	4370	4370	4370	4370	15
441	20241010	114300	20611350	4370	4370	4370	4370	0
442	20241010	114200	20611350	4370	4370	4370	4370	35
443	20241010	114100	20458400	4365	4365	4365	4365	0
444	20241010	114000	20458400	4365	4365	4365	4365	1
445	20241010	113900	20454035	4370	4370	4370	4370	0
446	20241010	113800	20454035	4370	4370	4370	4370	34
447	20241010	113700	20305455	4365	4365	4365	4365	0
448	20241010	113600	20305455	4365	4365	4365	4365	0
449	20241010	113500	20305455	4365	4365	4365	4365	15
450	20241010	113400	20239980	4365	4365	4365	4365	0
451	20241010	113300	20239980	4365	4365	4365	4365	0
452	20241010	113200	20239980	4365	4365	4365	4365	35
453	20241010	113100	20087205	4370	4370	4370	4370	35
454	20241010	113000	19934255	4360	4360	4360	4360	0
455	20241010	112900	19934255	4360	4360	4360	4360	0
456	20241010	112800	19934255	4360	4360	4360	4360	0
457	20241010	112700	19934255	4360	4360	4360	4360	101
458	20241010	112600	19493895	4360	4360	4360	4360	73
459	20241010	112500	19175615	4355	4355	4355	4355	0
460	20241010	112400	19175615	4355	4355	4355	4355	0
461	20241010	112300	19175615	4355	4355	4355	4355	0
462	20241010	112200	19175615	4355	4355	4355	4355	0
463	20241010	112100	19175615	4355	4365	4365	4355	6
464	20241010	112000	19149475	4365	4360	4365	4360	705
465	20241010	111900	16074125	4360	4360	4360	4360	10
466	20241010	111800	16030525	4360	4360	4360	4360	0
467	20241010	111700	16030525	4360	4360	4360	4360	0
468	20241010	111600	16030525	4360	4360	4360	4360	10
469	20241010	111500	15986925	4335	4355	4355	4335	200
470	20241010	111400	15118920	4360	4360	4360	4360	0
471	20241010	111300	15118920	4360	4360	4360	4360	18
472	20241010	111200	15040440	4360	4360	4360	4360	0
473	20241010	111100	15040440	4360	4360	4360	4360	3
474	20241010	111000	15027360	4355	4360	4360	4355	54
475	20241010	110900	14792020	4355	4355	4355	4355	86
476	20241010	110800	14417490	4360	4360	4360	4360	1
477	20241010	110700	14413130	4360	4360	4360	4360	0
478	20241010	110600	14413130	4360	4360	4360	4360	25
479	20241010	110500	14304130	4360	4360	4360	4360	0
480	20241010	110400	14304130	4360	4360	4360	4360	0
481	20241010	110300	14304130	4360	4360	4360	4360	35
482	20241010	110200	14151530	4360	4360	4360	4360	0
483	20241010	110100	14151530	4360	4360	4360	4360	0
484	20241010	110000	14151530	4360	4360	4360	4360	0
485	20241010	105900	14151530	4360	4360	4360	4360	34
486	20241010	105800	14003290	4360	4360	4360	4360	0
487	20241010	105700	14003290	4360	4360	4360	4360	0
488	20241010	105600	14003290	4360	4360	4360	4360	37
489	20241010	105500	13841970	4360	4360	4360	4360	0
490	20241010	105400	13841970	4360	4360	4360	4360	18
491	20241010	105300	13763490	4355	4355	4355	4355	0
492	20241010	105200	13763490	4355	4355	4355	4355	36
493	20241010	105100	13606710	4355	4355	4355	4355	104
494	20241010	105000	13153790	4360	4360	4360	4360	0
495	20241010	104900	13153790	4360	4360	4360	4360	34
496	20241010	104800	13005550	4360	4360	4360	4360	2
497	20241010	104700	12996830	4360	4360	4360	4360	30
498	20241010	104600	12866030	4360	4360	4360	4360	0
499	20241010	104500	12866030	4360	4360	4360	4360	34
500	20241010	104400	12717790	4360	4360	4360	4360	0
501	20241010	104300	12717790	4360	4360	4360	4360	0
502	20241010	104200	12717790	4360	4360	4360	4360	0
503	20241010	104100	12717790	4360	4360	4360	4360	1
504	20241010	104000	12713430	4340	4340	4340	4340	0
505	20241010	103900	12713430	4340	4340	4340	4340	0
506	20241010	103800	12713430	4340	4365	4365	4340	227
507	20241010	103700	11725195	4365	4365	4365	4365	0
508	20241010	103600	11725195	4365	4365	4365	4365	0
509	20241010	103500	11725195	4365	4365	4365	4365	1
510	20241010	103400	11720830	4360	4360	4360	4360	13
511	20241010	103300	11664150	4360	4360	4360	4360	0
512	20241010	103200	11664150	4360	4360	4360	4360	0
513	20241010	103100	11664150	4360	4360	4360	4360	34
514	20241010	103000	11515910	4360	4360	4360	4360	0
515	20241010	102900	11515910	4360	4355	4360	4355	43
516	20241010	102800	11328625	4355	4350	4355	4350	226
517	20241010	102700	10345470	4350	4350	4350	4350	35
518	20241010	102600	10193220	4350	4350	4350	4350	171
519	20241010	102500	9449370	4350	4350	4350	4350	0
520	20241010	102400	9449370	4350	4350	4350	4350	45
521	20241010	102300	9253620	4350	4345	4350	4345	45
522	20241010	102200	9057890	4345	4350	4350	4345	17
523	20241010	102100	8984020	4350	4350	4350	4350	1
524	20241010	102000	8979670	4350	4350	4350	4350	34
525	20241010	101900	8831770	4350	4350	4350	4350	14
526	20241010	101800	8770870	4350	4350	4350	4350	0
527	20241010	101700	8770870	4350	4350	4350	4350	34
528	20241010	101600	8622970	4345	4345	4345	4345	17
529	20241010	101500	8549105	4345	4345	4345	4345	91
530	20241010	101400	8153710	4350	4350	4350	4350	30
531	20241010	101300	8023210	4350	4350	4350	4345	66
532	20241010	101200	7736210	4350	4350	4350	4350	0
533	20241010	101100	7736210	4350	4350	4350	4350	82
534	20241010	101000	7379510	4350	4350	4350	4350	43
535	20241010	100900	7192460	4350	4350	4350	4350	2
536	20241010	100800	7183760	4350	4350	4350	4350	0
537	20241010	100700	7183760	4350	4350	4350	4350	0
538	20241010	100600	7183760	4350	4350	4350	4350	36
539	20241010	100500	7027160	4350	4350	4350	4350	0
540	20241010	100400	7027160	4350	4350	4350	4350	30
541	20241010	100300	6896660	4350	4350	4350	4350	35
542	20241010	100200	6744410	4345	4345	4345	4345	14
543	20241010	100100	6683580	4345	4345	4345	4345	0
544	20241010	100000	6683580	4345	4345	4345	4345	10
545	20241010	095900	6640130	4350	4350	4350	4350	44
546	20241010	095800	6448730	4350	4350	4350	4350	1
547	20241010	095700	6444380	4350	4345	4350	4345	20
548	20241010	095600	6357440	4350	4350	4350	4350	0
549	20241010	095500	6357440	4350	4350	4350	4350	34
550	20241010	095400	6209540	4350	4350	4350	4350	0
551	20241010	095300	6209540	4350	4350	4350	4350	1
552	20241010	095200	6205190	4350	4350	4350	4350	34
553	20241010	095100	6057290	4350	4350	4350	4350	0
554	20241010	095000	6057290	4350	4350	4350	4350	10
555	20241010	094900	6013790	4350	4350	4350	4350	0
556	20241010	094800	6013790	4350	4350	4350	4350	35
557	20241010	094700	5861540	4350	4350	4350	4350	20
558	20241010	094600	5774540	4350	4350	4350	4350	0
559	20241010	094500	5774540	4350	4350	4350	4350	34
560	20241010	094400	5626640	4350	4350	4350	4350	3
561	20241010	094300	5613590	4350	4350	4350	4350	2
562	20241010	094200	5604890	4350	4350	4350	4350	1
563	20241010	094100	5600540	4350	4350	4350	4350	47
564	20241010	094000	5396090	4350	4350	4350	4350	0
565	20241010	093900	5396090	4350	4350	4350	4350	4
566	20241010	093800	5378690	4350	4350	4350	4350	35
567	20241010	093700	5226440	4350	4350	4350	4350	0
568	20241010	093600	5226440	4350	4365	4365	4350	32
569	20241010	093500	5087225	4365	4365	4365	4360	128
570	20241010	093400	4529065	4360	4360	4360	4360	9
571	20241010	093300	4489825	4370	4370	4370	4370	0
572	20241010	093200	4489825	4370	4370	4370	4370	0
573	20241010	093100	4489825	4370	4370	4370	4370	84
574	20241010	093000	4122745	4365	4365	4365	4365	0
575	20241010	092900	4122745	4365	4365	4365	4365	1
576	20241010	092800	4118380	4370	4370	4370	4370	46
577	20241010	092700	3917360	4370	4370	4370	4370	34
578	20241010	092600	3768780	4370	4370	4370	4370	0
579	20241010	092500	3768780	4370	4370	4370	4370	0
580	20241010	092400	3768780	4370	4370	4370	4370	0
581	20241010	092300	3768780	4370	4370	4370	4370	2
582	20241010	092200	3760040	4340	4340	4340	4340	0
583	20241010	092100	3760040	4340	4340	4340	4340	0
584	20241010	092000	3760040	4340	4365	4365	4340	101
585	20241010	091900	3321425	4365	4350	4365	4345	71
586	20241010	091800	3012350	4365	4365	4365	4365	1
587	20241010	091700	3007985	4370	4370	4370	4370	5
588	20241010	091600	2986135	4345	4345	4345	4345	1
589	20241010	091500	2981790	4350	4360	4360	4350	471
590	20241010	091400	930595	4360	4360	4360	4360	77
591	20241010	091300	594875	4370	4370	4370	4370	2
592	20241010	091200	586135	4365	4365	4365	4365	0
593	20241010	091100	586135	4365	4365	4365	4365	0
594	20241010	091000	586135	4365	4370	4370	4365	15
595	20241010	090900	520640	4365	4370	4370	4365	31
596	20241010	090800	385295	4370	4375	4375	4370	14
597	20241010	090700	324105	4365	4370	4370	4365	20
598	20241010	090600	236795	4370	4375	4375	4370	10
599	20241010	090500	193070	4385	4385	4385	4385	0
600	20241010	090400	193070	4385	4385	4385	4385	0
601	20241010	090300	193070	4385	4385	4390	4385	7
602	20241010	090200	162355	4390	4390	4390	4390	1
603	20241010	090100	157965	4375	4375	4375	4375	0
604	20241010	090000	157965	4375	4390	4390	4375	36