KissMeData/012700/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185800	36689705	4460	4460	4460	4460	242
3	20241016	185700	36689705	4460	4460	4460	4460	0
4	20241016	185600	36689705	4460	4460	4460	4460	0
5	20241016	185500	36689705	4460	4460	4460	4460	0
6	20241016	185400	36689705	4460	4460	4460	4460	0
7	20241016	185300	36689705	4460	4460	4460	4460	0
8	20241016	185200	36689705	4460	4460	4460	4460	0
9	20241016	185100	36689705	4460	4460	4460	4460	0
10	20241016	185000	36689705	4460	4460	4460	4460	0
11	20241016	184900	36689705	4460	4460	4460	4460	0
12	20241016	184800	36689705	4460	4460	4460	4460	0
13	20241016	184700	36689705	4460	4460	4460	4460	0
14	20241016	184600	36689705	4460	4460	4460	4460	0
15	20241016	184500	36689705	4460	4460	4460	4460	0
16	20241016	184400	36689705	4460	4460	4460	4460	0
17	20241016	184300	36689705	4460	4460	4460	4460	0
18	20241016	184200	36689705	4460	4460	4460	4460	0
19	20241016	184100	36689705	4460	4460	4460	4460	0
20	20241016	184000	36689705	4460	4460	4460	4460	0
21	20241016	183900	36689705	4460	4460	4460	4460	0
22	20241016	183800	36689705	4460	4460	4460	4460	0
23	20241016	183700	36689705	4460	4460	4460	4460	0
24	20241016	183600	36689705	4460	4460	4460	4460	0
25	20241016	183500	36689705	4460	4460	4460	4460	0
26	20241016	183400	36689705	4460	4460	4460	4460	0
27	20241016	183300	36689705	4460	4460	4460	4460	0
28	20241016	183200	36689705	4460	4460	4460	4460	0
29	20241016	183100	36689705	4460	4460	4460	4460	0
30	20241016	183000	36689705	4460	4460	4460	4460	0
31	20241016	182900	36689705	4460	4460	4460	4460	0
32	20241016	182800	36689705	4460	4460	4460	4460	242
33	20241016	182700	36689705	4460	4460	4460	4460	0
34	20241016	182600	36689705	4460	4460	4460	4460	0
35	20241016	182500	36689705	4460	4460	4460	4460	0
36	20241016	182400	36689705	4460	4460	4460	4460	0
37	20241016	182300	36689705	4460	4460	4460	4460	0
38	20241016	182200	36689705	4460	4460	4460	4460	0
39	20241016	182100	36689705	4460	4460	4460	4460	0
40	20241016	182000	36689705	4460	4460	4460	4460	0
41	20241016	181900	36689705	4460	4460	4460	4460	0
42	20241016	181800	36689705	4460	4460	4460	4460	0
43	20241016	181700	36689705	4460	4460	4460	4460	0
44	20241016	181600	36689705	4460	4460	4460	4460	0
45	20241016	181500	36689705	4460	4460	4460	4460	0
46	20241016	181400	36689705	4460	4460	4460	4460	0
47	20241016	181300	36689705	4460	4460	4460	4460	0
48	20241016	181200	36689705	4460	4460	4460	4460	0
49	20241016	181100	36689705	4460	4460	4460	4460	0
50	20241016	181000	36689705	4460	4460	4460	4460	0
51	20241016	180900	36689705	4460	4460	4460	4460	0
52	20241016	180800	36689705	4460	4460	4460	4460	0
53	20241016	180700	36689705	4460	4460	4460	4460	0
54	20241016	180600	36689705	4460	4460	4460	4460	0
55	20241016	180500	36689705	4460	4460	4460	4460	0
56	20241016	180400	36689705	4460	4460	4460	4460	0
57	20241016	180300	36689705	4460	4460	4460	4460	0
58	20241016	180200	36689705	4460	4460	4460	4460	0
59	20241016	180100	36689705	4460	4460	4460	4460	0
60	20241016	180000	36689705	4460	4460	4460	4460	0
61	20241016	175900	36689705	4460	4460	4460	4460	0
62	20241016	175800	36689705	4460	4460	4460	4460	242
63	20241016	175700	36689705	4460	4460	4460	4460	0
64	20241016	175600	36689705	4460	4460	4460	4460	0
65	20241016	175500	36689705	4460	4460	4460	4460	0
66	20241016	175400	36689705	4460	4460	4460	4460	0
67	20241016	175300	36689705	4460	4460	4460	4460	0
68	20241016	175200	36689705	4460	4460	4460	4460	0
69	20241016	175100	36689705	4460	4460	4460	4460	0
70	20241016	175000	36689705	4460	4460	4460	4460	0
71	20241016	174900	36689705	4460	4460	4460	4460	0
72	20241016	174800	36689705	4460	4460	4460	4460	0
73	20241016	174700	36689705	4460	4460	4460	4460	0
74	20241016	174600	36689705	4460	4460	4460	4460	0
75	20241016	174500	36689705	4460	4460	4460	4460	0
76	20241016	174400	36689705	4460	4460	4460	4460	0
77	20241016	174300	36689705	4460	4460	4460	4460	0
78	20241016	174200	36689705	4460	4460	4460	4460	0
79	20241016	174100	36689705	4460	4460	4460	4460	0
80	20241016	174000	36689705	4460	4460	4460	4460	0
81	20241016	173900	36689705	4460	4460	4460	4460	0
82	20241016	173800	36689705	4460	4460	4460	4460	0
83	20241016	173700	36689705	4460	4460	4460	4460	0
84	20241016	173600	36689705	4460	4460	4460	4460	0
85	20241016	173500	36689705	4460	4460	4460	4460	0
86	20241016	173400	36689705	4460	4460	4460	4460	0
87	20241016	173300	36689705	4460	4460	4460	4460	0
88	20241016	173200	36689705	4460	4460	4460	4460	0
89	20241016	173100	36689705	4460	4460	4460	4460	0
90	20241016	173000	36689705	4460	4460	4460	4460	0
91	20241016	172900	36689705	4460	4460	4460	4460	0
92	20241016	172800	36689705	4460	4460	4460	4460	242
93	20241016	172700	36689705	4460	4460	4460	4460	0
94	20241016	172600	36689705	4460	4460	4460	4460	0
95	20241016	172500	36689705	4460	4460	4460	4460	0
96	20241016	172400	36689705	4460	4460	4460	4460	0
97	20241016	172300	36689705	4460	4460	4460	4460	0
98	20241016	172200	36689705	4460	4460	4460	4460	0
99	20241016	172100	36689705	4460	4460	4460	4460	0
100	20241016	172000	36689705	4460	4460	4460	4460	0
101	20241016	171900	36689705	4460	4460	4460	4460	0
102	20241016	171800	36689705	4460	4460	4460	4460	0
103	20241016	171700	36689705	4460	4460	4460	4460	0
104	20241016	171600	36689705	4460	4460	4460	4460	0
105	20241016	171500	36689705	4460	4460	4460	4460	0
106	20241016	171400	36689705	4460	4460	4460	4460	0
107	20241016	171300	36689705	4460	4460	4460	4460	0
108	20241016	171200	36689705	4460	4460	4460	4460	0
109	20241016	171100	36689705	4460	4460	4460	4460	0
110	20241016	171000	36689705	4460	4460	4460	4460	0
111	20241016	170900	36689705	4460	4460	4460	4460	0
112	20241016	170800	36689705	4460	4460	4460	4460	0
113	20241016	170700	36689705	4460	4460	4460	4460	0
114	20241016	170600	36689705	4460	4460	4460	4460	0
115	20241016	170500	36689705	4460	4460	4460	4460	0
116	20241016	170400	36689705	4460	4460	4460	4460	0
117	20241016	170300	36689705	4460	4460	4460	4460	0
118	20241016	170200	36689705	4460	4460	4460	4460	0
119	20241016	170100	36689705	4460	4460	4460	4460	0
120	20241016	170000	36689705	4460	4460	4460	4460	0
121	20241016	165900	36689705	4460	4460	4460	4460	0
122	20241016	165800	36689705	4460	4460	4460	4460	242
123	20241016	165700	36689705	4460	4460	4460	4460	0
124	20241016	165600	36689705	4460	4460	4460	4460	0
125	20241016	165500	36689705	4460	4460	4460	4460	0
126	20241016	165400	36689705	4460	4460	4460	4460	0
127	20241016	165300	36689705	4460	4460	4460	4460	0
128	20241016	165200	36689705	4460	4460	4460	4460	0
129	20241016	165100	36689705	4460	4460	4460	4460	0
130	20241016	165000	36689705	4460	4460	4460	4460	0
131	20241016	164900	36689705	4460	4460	4460	4460	0
132	20241016	164800	36689705	4460	4460	4460	4460	0
133	20241016	164700	36689705	4460	4460	4460	4460	0
134	20241016	164600	36689705	4460	4460	4460	4460	0
135	20241016	164500	36689705	4460	4460	4460	4460	0
136	20241016	164400	36689705	4460	4460	4460	4460	0
137	20241016	164300	36689705	4460	4460	4460	4460	0
138	20241016	164200	36689705	4460	4460	4460	4460	0
139	20241016	164100	36689705	4460	4460	4460	4460	0
140	20241016	164000	36689705	4460	4460	4460	4460	0
141	20241016	163900	36689705	4460	4460	4460	4460	0
142	20241016	163800	36689705	4460	4460	4460	4460	0
143	20241016	163700	36689705	4460	4460	4460	4460	0
144	20241016	163600	36689705	4460	4460	4460	4460	0
145	20241016	163500	36689705	4460	4460	4460	4460	0
146	20241016	163400	36689705	4460	4460	4460	4460	0
147	20241016	163300	36689705	4460	4460	4460	4460	0
148	20241016	163200	36689705	4460	4460	4460	4460	0
149	20241016	163100	36689705	4460	4460	4460	4460	0
150	20241016	163000	36689705	4460	4460	4460	4460	0
151	20241016	162900	36689705	4460	4460	4460	4460	0
152	20241016	162800	36689705	4460	4460	4460	4460	242
153	20241016	162700	36689705	4460	4460	4460	4460	0
154	20241016	162600	36689705	4460	4460	4460	4460	0
155	20241016	162500	36689705	4460	4460	4460	4460	0
156	20241016	162400	36689705	4460	4460	4460	4460	0
157	20241016	162300	36689705	4460	4460	4460	4460	0
158	20241016	162200	36689705	4460	4460	4460	4460	0
159	20241016	162100	36689705	4460	4460	4460	4460	0
160	20241016	162000	36689705	4460	4460	4460	4460	0
161	20241016	161900	36689705	4460	4460	4460	4460	0
162	20241016	161800	36689705	4460	4460	4460	4460	0
163	20241016	161700	36689705	4460	4460	4460	4460	0
164	20241016	161600	36689705	4460	4460	4460	4460	0
165	20241016	161500	36689705	4460	4460	4460	4460	0
166	20241016	161400	36689705	4460	4460	4460	4460	0
167	20241016	161300	36689705	4460	4460	4460	4460	0
168	20241016	161200	36689705	4460	4460	4460	4460	0
169	20241016	161100	36689705	4460	4460	4460	4460	0
170	20241016	161000	36689705	4460	4460	4460	4460	0
171	20241016	160900	36689705	4460	4460	4460	4460	0
172	20241016	160800	36689705	4460	4460	4460	4460	0
173	20241016	160700	36689705	4460	4460	4460	4460	0
174	20241016	160600	36689705	4460	4460	4460	4460	0
175	20241016	160500	36689705	4460	4460	4460	4460	0
176	20241016	160400	36689705	4460	4460	4460	4460	0
177	20241016	160300	36689705	4460	4460	4460	4460	0
178	20241016	160200	36689705	4460	4460	4460	4460	0
179	20241016	160100	36689705	4460	4460	4460	4460	0
180	20241016	160000	36689705	4460	4460	4460	4460	0
181	20241016	155900	36689705	4460	4460	4460	4460	0
182	20241016	155800	36689705	4460	4460	4460	4460	242
183	20241016	155700	36689705	4460	4460	4460	4460	0
184	20241016	155600	36689705	4460	4460	4460	4460	0
185	20241016	155500	36689705	4460	4460	4460	4460	0
186	20241016	155400	36689705	4460	4460	4460	4460	0
187	20241016	155300	36689705	4460	4460	4460	4460	0
188	20241016	155200	36689705	4460	4460	4460	4460	0
189	20241016	155100	36689705	4460	4460	4460	4460	0
190	20241016	155000	36689705	4460	4460	4460	4460	0
191	20241016	154900	36689705	4460	4460	4460	4460	0
192	20241016	154800	36689705	4460	4460	4460	4460	0
193	20241016	154700	36689705	4460	4460	4460	4460	0
194	20241016	154600	36689705	4460	4460	4460	4460	0
195	20241016	154500	36689705	4460	4460	4460	4460	0
196	20241016	154400	36689705	4460	4460	4460	4460	0
197	20241016	154300	36689705	4460	4460	4460	4460	0
198	20241016	154200	36689705	4460	4460	4460	4460	0
199	20241016	154100	36689705	4460	4460	4460	4460	0
200	20241016	154000	36689705	4460	4460	4460	4460	0
201	20241016	153900	36689705	4460	4460	4460	4460	0
202	20241016	153800	36689705	4460	4460	4460	4460	0
203	20241016	153700	36689705	4460	4460	4460	4460	0
204	20241016	153600	36689705	4460	4460	4460	4460	0
205	20241016	153500	36689705	4460	4460	4460	4460	0
206	20241016	153400	36689705	4460	4460	4460	4460	0
207	20241016	153300	36689705	4460	4460	4460	4460	0
208	20241016	153200	36689705	4460	4460	4460	4460	0
209	20241016	153100	36689705	4460	4460	4460	4460	0
210	20241016	153000	36689705	4460	4460	4460	4460	242
211	20241016	152900	35610385	4450	4450	4450	4450	0
212	20241016	152800	35610385	4450	4450	4450	4450	0
213	20241016	152700	35610385	4450	4450	4450	4450	0
214	20241016	152600	35610385	4450	4450	4450	4450	0
215	20241016	152500	35610385	4450	4450	4450	4450	0
216	20241016	152400	35610385	4450	4450	4450	4450	0
217	20241016	152300	35610385	4450	4450	4450	4450	0
218	20241016	152200	35610385	4450	4450	4450	4450	0
219	20241016	152100	35610385	4450	4450	4450	4450	0
220	20241016	152000	35610385	4450	4450	4450	4450	0
221	20241016	151900	35610385	4450	4450	4450	4450	0
222	20241016	151800	35610385	4450	4455	4455	4450	3
223	20241016	151700	35597025	4460	4460	4460	4460	4
224	20241016	151600	35579185	4450	4450	4450	4450	1
225	20241016	151500	35574735	4450	4450	4450	4450	19
226	20241016	151400	35490185	4455	4455	4455	4455	2
227	20241016	151300	35481275	4455	4455	4455	4455	0
228	20241016	151200	35481275	4455	4455	4455	4455	11
229	20241016	151100	35432270	4460	4460	4460	4460	0
230	20241016	151000	35432270	4460	4460	4460	4460	0
231	20241016	150900	35432270	4460	4460	4460	4460	1
232	20241016	150800	35427810	4455	4455	4460	4450	73
233	20241016	150700	35102795	4460	4455	4460	4455	20
234	20241016	150600	35013690	4460	4460	4460	4460	2
235	20241016	150500	35004770	4460	4460	4460	4460	1
236	20241016	150400	35000310	4460	4460	4460	4460	4
237	20241016	150300	34982470	4460	4460	4460	4460	0
238	20241016	150200	34982470	4460	4460	4460	4460	6
239	20241016	150100	34955710	4450	4450	4450	4450	0
240	20241016	150000	34955710	4450	4460	4460	4450	2
241	20241016	145900	34946800	4460	4460	4460	4460	0
242	20241016	145800	34946800	4460	4460	4460	4460	0
243	20241016	145700	34946800	4460	4455	4460	4455	315
244	20241016	145600	33543470	4460	4460	4460	4460	3
245	20241016	145500	33530090	4460	4455	4460	4455	38
246	20241016	145400	33360795	4460	4460	4460	4460	0
247	20241016	145300	33360795	4460	4460	4460	4460	51
248	20241016	145200	33133335	4455	4455	4455	4455	21
249	20241016	145100	33039780	4460	4455	4460	4455	6
250	20241016	145000	33013045	4460	4460	4460	4460	0
251	20241016	144900	33013045	4460	4460	4460	4460	1
252	20241016	144800	33008585	4460	4460	4460	4460	0
253	20241016	144700	33008585	4460	4460	4460	4460	0
254	20241016	144600	33008585	4460	4460	4460	4460	2
255	20241016	144500	32999665	4460	4460	4460	4460	1
256	20241016	144400	32995205	4460	4460	4460	4460	0
257	20241016	144300	32995205	4460	4460	4460	4460	0
258	20241016	144200	32995205	4460	4460	4460	4460	0
259	20241016	144100	32995205	4460	4460	4460	4460	1
260	20241016	144000	32990745	4460	4460	4460	4460	0
261	20241016	143900	32990745	4460	4460	4460	4460	0
262	20241016	143800	32990745	4460	4460	4460	4460	0
263	20241016	143700	32990745	4460	4460	4460	4460	0
264	20241016	143600	32990745	4460	4460	4460	4460	0
265	20241016	143500	32990745	4460	4460	4460	4460	20
266	20241016	143400	32901545	4460	4460	4460	4460	0
267	20241016	143300	32901545	4460	4460	4460	4460	0
268	20241016	143200	32901545	4460	4460	4460	4460	0
269	20241016	143100	32901545	4460	4460	4460	4460	0
270	20241016	143000	32901545	4460	4460	4460	4460	0
271	20241016	142900	32901545	4460	4460	4460	4460	0
272	20241016	142800	32901545	4460	4460	4460	4460	1
273	20241016	142700	32897085	4455	4450	4455	4450	21
274	20241016	142600	32803605	4460	4460	4460	4460	0
275	20241016	142500	32803605	4460	4460	4460	4460	0
276	20241016	142400	32803605	4460	4460	4460	4460	0
277	20241016	142300	32803605	4460	4460	4460	4460	0
278	20241016	142200	32803605	4460	4460	4460	4460	0
279	20241016	142100	32803605	4460	4460	4460	4460	0
280	20241016	142000	32803605	4460	4460	4460	4460	0
281	20241016	141900	32803605	4460	4460	4460	4460	0
282	20241016	141800	32803605	4460	4460	4460	4460	1
283	20241016	141700	32799145	4460	4460	4460	4460	2
284	20241016	141600	32790225	4460	4460	4460	4460	0
285	20241016	141500	32790225	4460	4460	4460	4460	0
286	20241016	141400	32790225	4460	4460	4460	4460	0
287	20241016	141300	32790225	4460	4460	4460	4460	0
288	20241016	141200	32790225	4460	4460	4460	4460	0
289	20241016	141100	32790225	4460	4460	4460	4460	0
290	20241016	141000	32790225	4460	4460	4460	4460	0
291	20241016	140900	32790225	4460	4460	4460	4460	10
292	20241016	140800	32745625	4460	4460	4460	4460	0
293	20241016	140700	32745625	4460	4460	4460	4460	0
294	20241016	140600	32745625	4460	4460	4460	4460	0
295	20241016	140500	32745625	4460	4460	4460	4460	0
296	20241016	140400	32745625	4460	4460	4460	4460	0
297	20241016	140300	32745625	4460	4460	4460	4460	0
298	20241016	140200	32745625	4460	4460	4460	4460	18
299	20241016	140100	32665345	4455	4455	4455	4455	8
300	20241016	140000	32629705	4460	4460	4460	4460	20
301	20241016	135900	32540505	4460	4460	4460	4460	0
302	20241016	135800	32540505	4460	4460	4460	4460	52
303	20241016	135700	32308585	4460	4460	4460	4460	0
304	20241016	135600	32308585	4460	4460	4460	4460	0
305	20241016	135500	32308585	4460	4455	4460	4455	3
306	20241016	135400	32295215	4450	4460	4460	4450	9
307	20241016	135300	32255145	4460	4460	4460	4460	0
308	20241016	135200	32255145	4460	4460	4460	4460	0
309	20241016	135100	32255145	4460	4460	4460	4460	0
310	20241016	135000	32255145	4460	4460	4460	4460	0
311	20241016	134900	32255145	4460	4460	4460	4460	0
312	20241016	134800	32255145	4460	4460	4460	4460	0
313	20241016	134700	32255145	4460	4460	4460	4460	0
314	20241016	134600	32255145	4460	4460	4460	4460	0
315	20241016	134500	32255145	4460	4460	4460	4460	0
316	20241016	134400	32255145	4460	4460	4460	4460	0
317	20241016	134300	32255145	4460	4460	4460	4460	0
318	20241016	134200	32255145	4460	4460	4460	4460	0
319	20241016	134100	32255145	4460	4460	4460	4460	0
320	20241016	134000	32255145	4460	4460	4460	4460	0
321	20241016	133900	32255145	4460	4455	4460	4455	11
322	20241016	133800	32206135	4460	4460	4460	4460	0
323	20241016	133700	32206135	4460	4460	4460	4460	1
324	20241016	133600	32201675	4460	4460	4460	4460	0
325	20241016	133500	32201675	4460	4460	4460	4460	1
326	20241016	133400	32197215	4460	4460	4460	4460	0
327	20241016	133300	32197215	4460	4450	4460	4450	3
328	20241016	133200	32183850	4460	4460	4460	4460	0
329	20241016	133100	32183850	4460	4460	4460	4460	0
330	20241016	133000	32183850	4460	4460	4460	4460	0
331	20241016	132900	32183850	4460	4455	4460	4455	31
332	20241016	132800	32045740	4455	4455	4455	4455	95
333	20241016	132700	31622515	4455	4455	4455	4455	0
334	20241016	132600	31622515	4455	4455	4455	4455	0
335	20241016	132500	31622515	4455	4455	4455	4455	0
336	20241016	132400	31622515	4455	4455	4455	4455	0
337	20241016	132300	31622515	4455	4450	4455	4450	73
338	20241016	132200	31297660	4455	4455	4455	4455	0
339	20241016	132100	31297660	4455	4455	4455	4455	1
340	20241016	132000	31293205	4455	4455	4455	4455	0
341	20241016	131900	31293205	4455	4455	4455	4455	0
342	20241016	131800	31293205	4455	4455	4455	4455	12
343	20241016	131700	31239745	4455	4455	4455	4455	3
344	20241016	131600	31226380	4455	4455	4455	4455	0
345	20241016	131500	31226380	4455	4455	4455	4455	70
346	20241016	131400	30914530	4455	4455	4455	4455	0
347	20241016	131300	30914530	4455	4455	4455	4455	0
348	20241016	131200	30914530	4455	4455	4455	4455	0
349	20241016	131100	30914530	4455	4455	4455	4455	0
350	20241016	131000	30914530	4455	4455	4455	4455	0
351	20241016	130900	30914530	4455	4455	4455	4455	0
352	20241016	130800	30914530	4455	4455	4455	4455	0
353	20241016	130700	30914530	4455	4455	4455	4455	0
354	20241016	130600	30914530	4455	4455	4455	4455	0
355	20241016	130500	30914530	4455	4455	4455	4455	69
356	20241016	130400	30607135	4455	4455	4455	4455	0
357	20241016	130300	30607135	4455	4455	4455	4455	0
358	20241016	130200	30607135	4455	4455	4455	4455	1
359	20241016	130100	30602680	4450	4450	4450	4450	0
360	20241016	130000	30602680	4450	4450	4450	4450	0
361	20241016	125900	30602680	4450	4450	4450	4450	0
362	20241016	125800	30602680	4450	4450	4450	4450	0
363	20241016	125700	30602680	4450	4450	4450	4450	0
364	20241016	125600	30602680	4450	4450	4450	4450	0
365	20241016	125500	30602680	4450	4450	4450	4450	0
366	20241016	125400	30602680	4450	4450	4450	4450	7
367	20241016	125300	30571530	4450	4450	4450	4450	20
368	20241016	125200	30482530	4450	4450	4450	4450	0
369	20241016	125100	30482530	4450	4450	4450	4450	0
370	20241016	125000	30482530	4450	4450	4450	4450	0
371	20241016	124900	30482530	4450	4450	4450	4450	4
372	20241016	124800	30464730	4450	4450	4450	4450	0
373	20241016	124700	30464730	4450	4450	4450	4450	47
374	20241016	124600	30255580	4455	4455	4455	4455	11
375	20241016	124500	30206575	4455	4455	4455	4455	5
376	20241016	124400	30184300	4455	4455	4455	4455	0
377	20241016	124300	30184300	4455	4455	4455	4455	1
378	20241016	124200	30179845	4455	4455	4455	4455	0
379	20241016	124100	30179845	4455	4455	4455	4455	6
380	20241016	124000	30153115	4450	4450	4450	4450	5
381	20241016	123900	30130865	4450	4450	4450	4450	0
382	20241016	123800	30130865	4450	4450	4450	4450	7
383	20241016	123700	30099715	4450	4450	4450	4450	0
384	20241016	123600	30099715	4450	4450	4450	4450	13
385	20241016	123500	30041865	4450	4450	4455	4450	282
386	20241016	123400	28786960	4455	4455	4455	4455	0
387	20241016	123300	28786960	4455	4455	4455	4455	0
388	20241016	123200	28786960	4455	4455	4455	4455	0
389	20241016	123100	28786960	4455	4455	4455	4455	0
390	20241016	123000	28786960	4455	4455	4455	4455	0
391	20241016	122900	28786960	4455	4455	4455	4455	0
392	20241016	122800	28786960	4455	4455	4455	4455	0
393	20241016	122700	28786960	4455	4455	4455	4455	0
394	20241016	122600	28786960	4455	4455	4455	4455	0
395	20241016	122500	28786960	4455	4455	4455	4455	219
396	20241016	122400	27811315	4460	4460	4460	4460	1
397	20241016	122300	27806855	4455	4455	4455	4455	6
398	20241016	122200	27780125	4460	4460	4460	4460	51
399	20241016	122100	27552665	4460	4460	4460	4460	0
400	20241016	122000	27552665	4460	4460	4460	4460	0
401	20241016	121900	27552665	4460	4460	4460	4460	0
402	20241016	121800	27552665	4460	4460	4460	4460	0
403	20241016	121700	27552665	4460	4460	4460	4460	0
404	20241016	121600	27552665	4460	4460	4460	4460	0
405	20241016	121500	27552665	4460	4460	4460	4460	0
406	20241016	121400	27552665	4460	4460	4460	4460	0
407	20241016	121300	27552665	4460	4460	4460	4460	1
408	20241016	121200	27548205	4460	4460	4460	4460	0
409	20241016	121100	27548205	4460	4460	4460	4460	65
410	20241016	121000	27258305	4460	4460	4460	4460	0
411	20241016	120900	27258305	4460	4460	4460	4460	0
412	20241016	120800	27258305	4460	4460	4460	4460	2
413	20241016	120700	27249385	4460	4460	4460	4460	0
414	20241016	120600	27249385	4460	4460	4460	4460	0
415	20241016	120500	27249385	4460	4460	4460	4460	0
416	20241016	120400	27249385	4460	4460	4460	4460	0
417	20241016	120300	27249385	4460	4460	4460	4460	0
418	20241016	120200	27249385	4460	4460	4460	4460	0
419	20241016	120100	27249385	4460	4460	4460	4460	0
420	20241016	120000	27249385	4460	4460	4460	4460	0
421	20241016	115900	27249385	4460	4460	4460	4460	0
422	20241016	115800	27249385	4460	4460	4460	4460	0
423	20241016	115700	27249385	4460	4460	4460	4460	0
424	20241016	115600	27249385	4460	4460	4460	4460	0
425	20241016	115500	27249385	4460	4460	4460	4460	0
426	20241016	115400	27249385	4460	4460	4460	4460	0
427	20241016	115300	27249385	4460	4460	4460	4460	0
428	20241016	115200	27249385	4460	4460	4460	4460	0
429	20241016	115100	27249385	4460	4460	4460	4460	0
430	20241016	115000	27249385	4460	4460	4460	4460	0
431	20241016	114900	27249385	4460	4460	4460	4460	0
432	20241016	114800	27249385	4460	4460	4460	4460	0
433	20241016	114700	27249385	4460	4455	4460	4455	200
434	20241016	114600	26357405	4455	4455	4455	4455	0
435	20241016	114500	26357405	4455	4455	4455	4455	0
436	20241016	114400	26357405	4455	4455	4455	4455	0
437	20241016	114300	26357405	4455	4455	4455	4455	0
438	20241016	114200	26357405	4455	4455	4455	4455	0
439	20241016	114100	26357405	4455	4455	4455	4455	0
440	20241016	114000	26357405	4455	4455	4455	4455	0
441	20241016	113900	26357405	4455	4455	4455	4455	102
442	20241016	113800	25902995	4455	4455	4455	4455	0
443	20241016	113700	25902995	4455	4455	4455	4455	0
444	20241016	113600	25902995	4455	4450	4455	4450	11
445	20241016	113500	25854040	4445	4455	4455	4445	46
446	20241016	113400	25649410	4455	4455	4455	4455	0
447	20241016	113300	25649410	4455	4455	4455	4455	0
448	20241016	113200	25649410	4455	4455	4455	4455	0
449	20241016	113100	25649410	4455	4455	4455	4455	0
450	20241016	113000	25649410	4455	4455	4455	4455	0
451	20241016	112900	25649410	4455	4455	4455	4455	0
452	20241016	112800	25649410	4455	4455	4455	4455	0
453	20241016	112700	25649410	4455	4455	4455	4455	0
454	20241016	112600	25649410	4455	4455	4455	4455	0
455	20241016	112500	25649410	4455	4455	4455	4455	1
456	20241016	112400	25644955	4455	4455	4455	4455	1
457	20241016	112300	25640500	4455	4455	4455	4455	0
458	20241016	112200	25640500	4455	4455	4455	4455	0
459	20241016	112100	25640500	4455	4455	4455	4455	0
460	20241016	112000	25640500	4455	4455	4455	4455	0
461	20241016	111900	25640500	4455	4455	4455	4455	0
462	20241016	111800	25640500	4455	4455	4455	4455	0
463	20241016	111700	25640500	4455	4455	4455	4455	0
464	20241016	111600	25640500	4455	4455	4455	4455	16
465	20241016	111500	25569220	4455	4455	4455	4455	0
466	20241016	111400	25569220	4455	4455	4455	4455	0
467	20241016	111300	25569220	4455	4455	4455	4455	6
468	20241016	111200	25542490	4455	4455	4455	4455	0
469	20241016	111100	25542490	4455	4455	4455	4455	1
470	20241016	111000	25538035	4455	4455	4455	4455	0
471	20241016	110900	25538035	4455	4455	4455	4455	0
472	20241016	110800	25538035	4455	4455	4455	4455	0
473	20241016	110700	25538035	4455	4455	4455	4455	0
474	20241016	110600	25538035	4455	4455	4455	4455	0
475	20241016	110500	25538035	4455	4455	4455	4455	0
476	20241016	110400	25538035	4455	4455	4455	4455	0
477	20241016	110300	25538035	4455	4455	4455	4455	0
478	20241016	110200	25538035	4455	4455	4455	4455	0
479	20241016	110100	25538035	4455	4455	4455	4455	0
480	20241016	110000	25538035	4455	4455	4455	4455	1
481	20241016	105900	25533580	4455	4455	4455	4455	0
482	20241016	105800	25533580	4455	4455	4455	4455	0
483	20241016	105700	25533580	4455	4455	4455	4455	2
484	20241016	105600	25524670	4455	4450	4455	4450	16
485	20241016	105500	25453460	4450	4440	4450	4440	2
486	20241016	105400	25444570	4455	4455	4455	4455	0
487	20241016	105300	25444570	4455	4455	4455	4455	0
488	20241016	105200	25444570	4455	4455	4455	4455	0
489	20241016	105100	25444570	4455	4455	4455	4455	0
490	20241016	105000	25444570	4455	4455	4455	4455	1
491	20241016	104900	25440115	4455	4455	4455	4455	25
492	20241016	104800	25328740	4455	4455	4455	4455	66
493	20241016	104700	25034710	4455	4455	4455	4455	0
494	20241016	104600	25034710	4455	4455	4455	4455	0
495	20241016	104500	25034710	4455	4455	4455	4455	0
496	20241016	104400	25034710	4455	4455	4455	4455	0
497	20241016	104300	25034710	4455	4455	4455	4455	0
498	20241016	104200	25034710	4455	4455	4455	4455	0
499	20241016	104100	25034710	4455	4455	4455	4455	4
500	20241016	104000	25016890	4455	4455	4455	4455	0
501	20241016	103900	25016890	4455	4450	4455	4450	18
502	20241016	103800	24936785	4435	4435	4435	4435	0
503	20241016	103700	24936785	4435	4435	4435	4435	0
504	20241016	103600	24936785	4435	4435	4435	4435	0
505	20241016	103500	24936785	4435	4435	4435	4435	0
506	20241016	103400	24936785	4435	4435	4435	4435	0
507	20241016	103300	24936785	4435	4435	4435	4435	1
508	20241016	103200	24932350	4450	4450	4450	4450	0
509	20241016	103100	24932350	4450	4450	4450	4450	2
510	20241016	103000	24923450	4450	4450	4450	4450	0
511	20241016	102900	24923450	4450	4450	4450	4450	0
512	20241016	102800	24923450	4450	4450	4450	4450	0
513	20241016	102700	24923450	4450	4440	4450	4440	4
514	20241016	102600	24905660	4435	4440	4440	4435	456
515	20241016	102500	22881290	4450	4450	4450	4450	0
516	20241016	102400	22881290	4450	4450	4450	4450	0
517	20241016	102300	22881290	4450	4450	4450	4450	0
518	20241016	102200	22881290	4450	4450	4450	4450	0
519	20241016	102100	22881290	4450	4450	4450	4450	2
520	20241016	102000	22872390	4450	4445	4450	4445	14
521	20241016	101900	22810150	4445	4445	4445	4445	5
522	20241016	101800	22787925	4440	4440	4440	4440	0
523	20241016	101700	22787925	4440	4440	4440	4440	0
524	20241016	101600	22787925	4440	4440	4440	4440	0
525	20241016	101500	22787925	4440	4440	4440	4440	0
526	20241016	101400	22787925	4440	4440	4440	4440	0
527	20241016	101300	22787925	4440	4440	4440	4440	0
528	20241016	101200	22787925	4440	4440	4440	4440	80
529	20241016	101100	22432725	4440	4450	4450	4440	162
530	20241016	101000	21712335	4450	4450	4450	4450	2
531	20241016	100900	21703435	4450	4450	4450	4450	0
532	20241016	100800	21703435	4450	4450	4450	4450	0
533	20241016	100700	21703435	4450	4450	4450	4450	12
534	20241016	100600	21650035	4450	4450	4450	4450	3
535	20241016	100500	21636685	4450	4450	4450	4450	14
536	20241016	100400	21574385	4450	4450	4450	4450	0
537	20241016	100300	21574385	4450	4450	4450	4450	0
538	20241016	100200	21574385	4450	4450	4450	4450	3
539	20241016	100100	21561035	4450	4450	4450	4445	5
540	20241016	100000	21538790	4445	4450	4450	4445	121
541	20241016	095900	21000940	4450	4450	4450	4450	0
542	20241016	095800	21000940	4450	4450	4450	4450	0
543	20241016	095700	21000940	4450	4450	4450	4450	1
544	20241016	095600	20996490	4445	4450	4450	4445	136
545	20241016	095500	20391295	4450	4450	4450	4450	6
546	20241016	095400	20364595	4445	4445	4445	4445	2
547	20241016	095300	20355705	4450	4450	4450	4450	10
548	20241016	095200	20311205	4440	4440	4440	4440	0
549	20241016	095100	20311205	4440	4440	4440	4440	0
550	20241016	095000	20311205	4440	4440	4440	4440	324
551	20241016	094900	18872645	4445	4445	4445	4445	1
552	20241016	094800	18868200	4445	4450	4450	4445	142
553	20241016	094700	18236510	4450	4450	4450	4450	24
554	20241016	094600	18129710	4450	4450	4450	4450	0
555	20241016	094500	18129710	4450	4450	4450	4450	0
556	20241016	094400	18129710	4450	4450	4450	4450	0
557	20241016	094300	18129710	4450	4450	4450	4450	3
558	20241016	094200	18116360	4450	4450	4450	4450	13
559	20241016	094100	18058510	4450	4450	4450	4450	39
560	20241016	094000	17884960	4450	4450	4450	4450	0
561	20241016	093900	17884960	4450	4450	4450	4450	6
562	20241016	093800	17858260	4450	4450	4450	4450	6
563	20241016	093700	17831560	4450	4450	4450	4450	1
564	20241016	093600	17827110	4450	4450	4450	4450	0
565	20241016	093500	17827110	4450	4450	4450	4450	0
566	20241016	093400	17827110	4450	4450	4450	4450	1
567	20241016	093300	17822660	4450	4450	4450	4450	1
568	20241016	093200	17818210	4450	4450	4450	4450	1
569	20241016	093100	17813760	4450	4450	4450	4450	0
570	20241016	093000	17813760	4450	4450	4450	4450	0
571	20241016	092900	17813760	4450	4450	4450	4450	6
572	20241016	092800	17787060	4450	4450	4450	4450	0
573	20241016	092700	17787060	4450	4450	4450	4450	0
574	20241016	092600	17787060	4450	4450	4450	4450	0
575	20241016	092500	17787060	4450	4450	4450	4450	0
576	20241016	092400	17787060	4450	4450	4450	4450	0
577	20241016	092300	17787060	4450	4450	4450	4450	1
578	20241016	092200	17782610	4450	4450	4450	4450	30
579	20241016	092100	17649110	4450	4450	4450	4450	0
580	20241016	092000	17649110	4450	4450	4450	4445	9
581	20241016	091900	17609085	4450	4450	4450	4450	0
582	20241016	091800	17609085	4450	4450	4450	4450	13
583	20241016	091700	17551235	4450	4450	4450	4450	0
584	20241016	091600	17551235	4450	4450	4450	4450	0
585	20241016	091500	17551235	4450	4450	4450	4450	2
586	20241016	091400	17542335	4450	4450	4450	4450	30
587	20241016	091300	17408835	4450	4450	4450	4450	30
588	20241016	091200	17275335	4450	4450	4450	4450	2
589	20241016	091100	17266435	4450	4450	4450	4450	0
590	20241016	091000	17266435	4450	4445	4450	4445	24
591	20241016	090900	17159750	4450	4450	4450	4450	0
592	20241016	090800	17159750	4450	4450	4450	4450	0
593	20241016	090700	17159750	4450	4445	4450	4445	20
594	20241016	090600	17070845	4445	4435	4445	4435	381
595	20241016	090500	15377545	4435	4435	4435	4435	0
596	20241016	090400	15377545	4435	4435	4435	4435	5
597	20241016	090300	15355370	4435	4435	4435	4435	172
598	20241016	090200	14592550	4440	4440	4440	4440	1
599	20241016	090100	14588110	4415	4470	4470	4415	60
600	20241016	090000	14322940	4415	4400	4475	4400	3252