KissMeData/024950/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191400	120414245	4150	4150	4150	4150	1385
3	20241007	191300	120414245	4150	4150	4150	4150	0
4	20241007	191200	120414245	4150	4150	4150	4150	0
5	20241007	191100	120414245	4150	4150	4150	4150	0
6	20241007	191000	120414245	4150	4150	4150	4150	0
7	20241007	190900	120414245	4150	4150	4150	4150	0
8	20241007	190800	120414245	4150	4150	4150	4150	0
9	20241007	190700	120414245	4150	4150	4150	4150	0
10	20241007	190600	120414245	4150	4150	4150	4150	0
11	20241007	190500	120414245	4150	4150	4150	4150	0
12	20241007	190400	120414245	4150	4150	4150	4150	0
13	20241007	190300	120414245	4150	4150	4150	4150	0
14	20241007	190200	120414245	4150	4150	4150	4150	0
15	20241007	190100	120414245	4150	4150	4150	4150	0
16	20241007	190000	120414245	4150	4150	4150	4150	0
17	20241007	185900	120414245	4150	4150	4150	4150	0
18	20241007	185800	120414245	4150	4150	4150	4150	0
19	20241007	185700	120414245	4150	4150	4150	4150	0
20	20241007	185600	120414245	4150	4150	4150	4150	0
21	20241007	185500	120414245	4150	4150	4150	4150	0
22	20241007	185400	120414245	4150	4150	4150	4150	0
23	20241007	185300	120414245	4150	4150	4150	4150	0
24	20241007	185200	120414245	4150	4150	4150	4150	0
25	20241007	185100	120414245	4150	4150	4150	4150	0
26	20241007	185000	120414245	4150	4150	4150	4150	0
27	20241007	184900	120414245	4150	4150	4150	4150	0
28	20241007	184800	120414245	4150	4150	4150	4150	0
29	20241007	184700	120414245	4150	4150	4150	4150	0
30	20241007	184600	120414245	4150	4150	4150	4150	0
31	20241007	184500	120414245	4150	4150	4150	4150	0
32	20241007	184400	120414245	4150	4150	4150	4150	1385
33	20241007	184300	120414245	4150	4150	4150	4150	0
34	20241007	184200	120414245	4150	4150	4150	4150	0
35	20241007	184100	120414245	4150	4150	4150	4150	0
36	20241007	184000	120414245	4150	4150	4150	4150	0
37	20241007	183900	120414245	4150	4150	4150	4150	0
38	20241007	183800	120414245	4150	4150	4150	4150	0
39	20241007	183700	120414245	4150	4150	4150	4150	0
40	20241007	183600	120414245	4150	4150	4150	4150	0
41	20241007	183500	120414245	4150	4150	4150	4150	0
42	20241007	183400	120414245	4150	4150	4150	4150	0
43	20241007	183300	120414245	4150	4150	4150	4150	0
44	20241007	183200	120414245	4150	4150	4150	4150	0
45	20241007	183100	120414245	4150	4150	4150	4150	0
46	20241007	183000	120414245	4150	4150	4150	4150	0
47	20241007	182900	120414245	4150	4150	4150	4150	0
48	20241007	182800	120414245	4150	4150	4150	4150	0
49	20241007	182700	120414245	4150	4150	4150	4150	0
50	20241007	182600	120414245	4150	4150	4150	4150	0
51	20241007	182500	120414245	4150	4150	4150	4150	0
52	20241007	182400	120414245	4150	4150	4150	4150	0
53	20241007	182300	120414245	4150	4150	4150	4150	0
54	20241007	182200	120414245	4150	4150	4150	4150	0
55	20241007	182100	120414245	4150	4150	4150	4150	0
56	20241007	182000	120414245	4150	4150	4150	4150	0
57	20241007	181900	120414245	4150	4150	4150	4150	0
58	20241007	181800	120414245	4150	4150	4150	4150	0
59	20241007	181700	120414245	4150	4150	4150	4150	0
60	20241007	181600	120414245	4150	4150	4150	4150	0
61	20241007	181500	120414245	4150	4150	4150	4150	0
62	20241007	181400	120414245	4150	4150	4150	4150	1385
63	20241007	181300	120414245	4150	4150	4150	4150	0
64	20241007	181200	120414245	4150	4150	4150	4150	0
65	20241007	181100	120414245	4150	4150	4150	4150	0
66	20241007	181000	120414245	4150	4150	4150	4150	0
67	20241007	180900	120414245	4150	4150	4150	4150	0
68	20241007	180800	120414245	4150	4150	4150	4150	0
69	20241007	180700	120414245	4150	4150	4150	4150	0
70	20241007	180600	120414245	4150	4150	4150	4150	0
71	20241007	180500	120414245	4150	4150	4150	4150	0
72	20241007	180400	120414245	4150	4150	4150	4150	0
73	20241007	180300	120414245	4150	4150	4150	4150	0
74	20241007	180200	120414245	4150	4150	4150	4150	0
75	20241007	180100	120414245	4150	4150	4150	4150	0
76	20241007	180000	120414245	4150	4150	4150	4150	0
77	20241007	175900	120414245	4150	4150	4150	4150	0
78	20241007	175800	120414245	4150	4150	4150	4150	0
79	20241007	175700	120414245	4150	4150	4150	4150	0
80	20241007	175600	120414245	4150	4150	4150	4150	0
81	20241007	175500	120414245	4150	4150	4150	4150	0
82	20241007	175400	120414245	4150	4150	4150	4150	0
83	20241007	175300	120414245	4150	4150	4150	4150	0
84	20241007	175200	120414245	4150	4150	4150	4150	0
85	20241007	175100	120414245	4150	4150	4150	4150	0
86	20241007	175000	120414245	4150	4150	4150	4150	0
87	20241007	174900	120414245	4150	4150	4150	4150	0
88	20241007	174800	120414245	4150	4150	4150	4150	0
89	20241007	174700	120414245	4150	4150	4150	4150	0
90	20241007	174600	120414245	4150	4150	4150	4150	0
91	20241007	174500	120414245	4150	4150	4150	4150	0
92	20241007	174400	120414245	4150	4150	4150	4150	1385
93	20241007	174300	120414245	4150	4150	4150	4150	0
94	20241007	174200	120414245	4150	4150	4150	4150	0
95	20241007	174100	120414245	4150	4150	4150	4150	0
96	20241007	174000	120414245	4150	4150	4150	4150	0
97	20241007	173900	120414245	4150	4150	4150	4150	0
98	20241007	173800	120414245	4150	4150	4150	4150	0
99	20241007	173700	120414245	4150	4150	4150	4150	0
100	20241007	173600	120414245	4150	4150	4150	4150	0
101	20241007	173500	120414245	4150	4150	4150	4150	0
102	20241007	173400	120414245	4150	4150	4150	4150	0
103	20241007	173300	120414245	4150	4150	4150	4150	0
104	20241007	173200	120414245	4150	4150	4150	4150	0
105	20241007	173100	120414245	4150	4150	4150	4150	0
106	20241007	173000	120414245	4150	4150	4150	4150	0
107	20241007	172900	120414245	4150	4150	4150	4150	0
108	20241007	172800	120414245	4150	4150	4150	4150	0
109	20241007	172700	120414245	4150	4150	4150	4150	0
110	20241007	172600	120414245	4150	4150	4150	4150	0
111	20241007	172500	120414245	4150	4150	4150	4150	0
112	20241007	172400	120414245	4150	4150	4150	4150	0
113	20241007	172300	120414245	4150	4150	4150	4150	0
114	20241007	172200	120414245	4150	4150	4150	4150	0
115	20241007	172100	120414245	4150	4150	4150	4150	0
116	20241007	172000	120414245	4150	4150	4150	4150	0
117	20241007	171900	120414245	4150	4150	4150	4150	0
118	20241007	171800	120414245	4150	4150	4150	4150	0
119	20241007	171700	120414245	4150	4150	4150	4150	0
120	20241007	171600	120414245	4150	4150	4150	4150	0
121	20241007	171500	120414245	4150	4150	4150	4150	0
122	20241007	171400	120414245	4150	4150	4150	4150	1385
123	20241007	171300	120414245	4150	4150	4150	4150	0
124	20241007	171200	120414245	4150	4150	4150	4150	0
125	20241007	171100	120414245	4150	4150	4150	4150	0
126	20241007	171000	120414245	4150	4150	4150	4150	0
127	20241007	170900	120414245	4150	4150	4150	4150	0
128	20241007	170800	120414245	4150	4150	4150	4150	0
129	20241007	170700	120414245	4150	4150	4150	4150	0
130	20241007	170600	120414245	4150	4150	4150	4150	0
131	20241007	170500	120414245	4150	4150	4150	4150	0
132	20241007	170400	120414245	4150	4150	4150	4150	0
133	20241007	170300	120414245	4150	4150	4150	4150	0
134	20241007	170200	120414245	4150	4150	4150	4150	0
135	20241007	170100	120414245	4150	4150	4150	4150	0
136	20241007	170000	120414245	4150	4150	4150	4150	0
137	20241007	165900	120414245	4150	4150	4150	4150	0
138	20241007	165800	120414245	4150	4150	4150	4150	0
139	20241007	165700	120414245	4150	4150	4150	4150	0
140	20241007	165600	120414245	4150	4150	4150	4150	0
141	20241007	165500	120414245	4150	4150	4150	4150	0
142	20241007	165400	120414245	4150	4150	4150	4150	0
143	20241007	165300	120414245	4150	4150	4150	4150	0
144	20241007	165200	120414245	4150	4150	4150	4150	0
145	20241007	165100	120414245	4150	4150	4150	4150	0
146	20241007	165000	120414245	4150	4150	4150	4150	0
147	20241007	164900	120414245	4150	4150	4150	4150	0
148	20241007	164800	120414245	4150	4150	4150	4150	0
149	20241007	164700	120414245	4150	4150	4150	4150	0
150	20241007	164600	120414245	4150	4150	4150	4150	0
151	20241007	164500	120414245	4150	4150	4150	4150	0
152	20241007	164400	120414245	4150	4150	4150	4150	1385
153	20241007	164300	120414245	4150	4150	4150	4150	0
154	20241007	164200	120414245	4150	4150	4150	4150	0
155	20241007	164100	120414245	4150	4150	4150	4150	0
156	20241007	164000	120414245	4150	4150	4150	4150	0
157	20241007	163900	120414245	4150	4150	4150	4150	0
158	20241007	163800	120414245	4150	4150	4150	4150	0
159	20241007	163700	120414245	4150	4150	4150	4150	0
160	20241007	163600	120414245	4150	4150	4150	4150	0
161	20241007	163500	120414245	4150	4150	4150	4150	0
162	20241007	163400	120414245	4150	4150	4150	4150	0
163	20241007	163300	120414245	4150	4150	4150	4150	0
164	20241007	163200	120414245	4150	4150	4150	4150	0
165	20241007	163100	120414245	4150	4150	4150	4150	0
166	20241007	163000	120414245	4150	4150	4150	4150	0
167	20241007	162900	120414245	4150	4150	4150	4150	0
168	20241007	162800	120414245	4150	4150	4150	4150	0
169	20241007	162700	120414245	4150	4150	4150	4150	0
170	20241007	162600	120414245	4150	4150	4150	4150	0
171	20241007	162500	120414245	4150	4150	4150	4150	0
172	20241007	162400	120414245	4150	4150	4150	4150	0
173	20241007	162300	120414245	4150	4150	4150	4150	0
174	20241007	162200	120414245	4150	4150	4150	4150	0
175	20241007	162100	120414245	4150	4150	4150	4150	0
176	20241007	162000	120414245	4150	4150	4150	4150	0
177	20241007	161900	120414245	4150	4150	4150	4150	0
178	20241007	161800	120414245	4150	4150	4150	4150	0
179	20241007	161700	120414245	4150	4150	4150	4150	0
180	20241007	161600	120414245	4150	4150	4150	4150	0
181	20241007	161500	120414245	4150	4150	4150	4150	0
182	20241007	161400	120414245	4150	4150	4150	4150	1385
183	20241007	161300	120414245	4150	4150	4150	4150	0
184	20241007	161200	120414245	4150	4150	4150	4150	0
185	20241007	161100	120414245	4150	4150	4150	4150	0
186	20241007	161000	120414245	4150	4150	4150	4150	0
187	20241007	160900	120414245	4150	4150	4150	4150	0
188	20241007	160800	120414245	4150	4150	4150	4150	0
189	20241007	160700	120414245	4150	4150	4150	4150	0
190	20241007	160600	120414245	4150	4150	4150	4150	0
191	20241007	160500	120414245	4150	4150	4150	4150	0
192	20241007	160400	120414245	4150	4150	4150	4150	0
193	20241007	160300	120414245	4150	4150	4150	4150	0
194	20241007	160200	120414245	4150	4150	4150	4150	0
195	20241007	160100	120414245	4150	4150	4150	4150	0
196	20241007	160000	120414245	4150	4150	4150	4150	0
197	20241007	155900	120414245	4150	4150	4150	4150	0
198	20241007	155800	120414245	4150	4150	4150	4150	0
199	20241007	155700	120414245	4150	4150	4150	4150	0
200	20241007	155600	120414245	4150	4150	4150	4150	0
201	20241007	155500	120414245	4150	4150	4150	4150	0
202	20241007	155400	120414245	4150	4150	4150	4150	0
203	20241007	155300	120414245	4150	4150	4150	4150	0
204	20241007	155200	120414245	4150	4150	4150	4150	0
205	20241007	155100	120414245	4150	4150	4150	4150	0
206	20241007	155000	120414245	4150	4150	4150	4150	0
207	20241007	154900	120414245	4150	4150	4150	4150	0
208	20241007	154800	120414245	4150	4150	4150	4150	0
209	20241007	154700	120414245	4150	4150	4150	4150	0
210	20241007	154600	120414245	4150	4150	4150	4150	0
211	20241007	154500	120414245	4150	4150	4150	4150	0
212	20241007	154400	120414245	4150	4150	4150	4150	1385
213	20241007	154300	120414245	4150	4150	4150	4150	0
214	20241007	154200	120414245	4150	4150	4150	4150	0
215	20241007	154100	120414245	4150	4150	4150	4150	0
216	20241007	154000	120414245	4150	4150	4150	4150	0
217	20241007	153900	120414245	4150	4150	4150	4150	0
218	20241007	153800	120414245	4150	4150	4150	4150	0
219	20241007	153700	120414245	4150	4150	4150	4150	0
220	20241007	153600	120414245	4150	4150	4150	4150	0
221	20241007	153500	120414245	4150	4150	4150	4150	0
222	20241007	153400	120414245	4150	4150	4150	4150	0
223	20241007	153300	120414245	4150	4150	4150	4150	0
224	20241007	153200	120414245	4150	4150	4150	4150	0
225	20241007	153100	120414245	4150	4150	4150	4150	0
226	20241007	153000	120414245	4150	4150	4150	4150	1385
227	20241007	152900	114666495	4165	4165	4165	4165	0
228	20241007	152800	114666495	4165	4165	4165	4165	0
229	20241007	152700	114666495	4165	4165	4165	4165	0
230	20241007	152600	114666495	4165	4165	4165	4165	0
231	20241007	152500	114666495	4165	4165	4165	4165	0
232	20241007	152400	114666495	4165	4165	4165	4165	0
233	20241007	152300	114666495	4165	4165	4165	4165	0
234	20241007	152200	114666495	4165	4165	4165	4165	0
235	20241007	152100	114666495	4165	4165	4165	4165	0
236	20241007	152000	114666495	4165	4165	4165	4165	0
237	20241007	151900	114666495	4165	4165	4165	4165	0
238	20241007	151800	114666495	4165	4165	4165	4165	0
239	20241007	151700	114666495	4165	4165	4165	4165	0
240	20241007	151600	114666495	4165	4160	4165	4160	312
241	20241007	151500	113368420	4165	4165	4165	4165	0
242	20241007	151400	113368420	4165	4160	4165	4160	34
243	20241007	151300	113226965	4160	4160	4160	4160	0
244	20241007	151200	113226965	4160	4160	4160	4160	0
245	20241007	151100	113226965	4160	4160	4160	4160	0
246	20241007	151000	113226965	4160	4160	4160	4160	0
247	20241007	150900	113226965	4160	4160	4160	4160	2
248	20241007	150800	113218645	4165	4165	4165	4165	0
249	20241007	150700	113218645	4165	4165	4165	4165	0
250	20241007	150600	113218645	4165	4165	4165	4165	1
251	20241007	150500	113214480	4160	4160	4160	4160	0
252	20241007	150400	113214480	4160	4160	4160	4160	0
253	20241007	150300	113214480	4160	4160	4160	4160	0
254	20241007	150200	113214480	4160	4160	4160	4160	0
255	20241007	150100	113214480	4160	4160	4160	4160	0
256	20241007	150000	113214480	4160	4160	4160	4160	230
257	20241007	145900	112257680	4160	4160	4160	4160	0
258	20241007	145800	112257680	4160	4160	4160	4160	0
259	20241007	145700	112257680	4160	4160	4160	4160	0
260	20241007	145600	112257680	4160	4160	4160	4160	0
261	20241007	145500	112257680	4160	4160	4160	4160	0
262	20241007	145400	112257680	4160	4160	4160	4160	0
263	20241007	145300	112257680	4160	4160	4160	4160	0
264	20241007	145200	112257680	4160	4160	4160	4160	11
265	20241007	145100	112211920	4160	4160	4160	4160	0
266	20241007	145000	112211920	4160	4160	4160	4160	10
267	20241007	144900	112170320	4160	4160	4160	4160	5
268	20241007	144800	112149520	4160	4160	4160	4160	8
269	20241007	144700	112116240	4160	4160	4160	4160	9
270	20241007	144600	112078800	4160	4160	4160	4160	8
271	20241007	144500	112045520	4155	4155	4155	4155	0
272	20241007	144400	112045520	4155	4155	4155	4155	0
273	20241007	144300	112045520	4155	4155	4155	4155	0
274	20241007	144200	112045520	4155	4155	4155	4155	125
275	20241007	144100	111526145	4160	4160	4160	4160	1
276	20241007	144000	111521985	4160	4160	4160	4160	0
277	20241007	143900	111521985	4160	4160	4160	4160	4
278	20241007	143800	111505345	4160	4160	4160	4160	4
279	20241007	143700	111488705	4155	4155	4155	4155	0
280	20241007	143600	111488705	4155	4155	4155	4155	7
281	20241007	143500	111459620	4150	4150	4150	4150	0
282	20241007	143400	111459620	4150	4155	4155	4150	63
283	20241007	143300	111198160	4160	4160	4160	4160	0
284	20241007	143200	111198160	4160	4160	4160	4160	0
285	20241007	143100	111198160	4160	4160	4160	4160	3
286	20241007	143000	111185680	4160	4160	4160	4160	0
287	20241007	142900	111185680	4160	4160	4160	4160	6
288	20241007	142800	111160720	4155	4155	4155	4155	0
289	20241007	142700	111160720	4155	4155	4155	4155	73
290	20241007	142600	110857405	4155	4155	4155	4155	0
291	20241007	142500	110857405	4155	4155	4155	4155	1
292	20241007	142400	110853250	4155	4155	4155	4155	0
293	20241007	142300	110853250	4155	4155	4155	4155	0
294	20241007	142200	110853250	4155	4155	4155	4155	2
295	20241007	142100	110844940	4155	4155	4155	4155	0
296	20241007	142000	110844940	4155	4155	4155	4155	80
297	20241007	141900	110512540	4160	4160	4160	4160	0
298	20241007	141800	110512540	4160	4160	4160	4160	0
299	20241007	141700	110512540	4160	4160	4160	4160	0
300	20241007	141600	110512540	4160	4160	4160	4160	0
301	20241007	141500	110512540	4160	4160	4160	4160	0
302	20241007	141400	110512540	4160	4160	4160	4160	0
303	20241007	141300	110512540	4160	4160	4160	4160	0
304	20241007	141200	110512540	4160	4160	4160	4160	0
305	20241007	141100	110512540	4160	4160	4160	4160	0
306	20241007	141000	110512540	4160	4160	4160	4160	0
307	20241007	140900	110512540	4160	4160	4160	4160	0
308	20241007	140800	110512540	4160	4160	4160	4160	0
309	20241007	140700	110512540	4160	4160	4160	4160	0
310	20241007	140600	110512540	4160	4160	4160	4160	0
311	20241007	140500	110512540	4160	4160	4160	4160	0
312	20241007	140400	110512540	4160	4160	4160	4160	2
313	20241007	140300	110504220	4160	4160	4160	4160	0
314	20241007	140200	110504220	4160	4160	4160	4160	0
315	20241007	140100	110504220	4160	4160	4160	4160	0
316	20241007	140000	110504220	4160	4160	4160	4160	0
317	20241007	135900	110504220	4160	4160	4160	4160	75
318	20241007	135800	110192220	4165	4165	4165	4165	0
319	20241007	135700	110192220	4165	4165	4165	4165	2
320	20241007	135600	110183890	4165	4165	4165	4165	0
321	20241007	135500	110183890	4165	4165	4165	4165	0
322	20241007	135400	110183890	4165	4165	4165	4165	0
323	20241007	135300	110183890	4165	4165	4165	4165	0
324	20241007	135200	110183890	4165	4160	4165	4160	106
325	20241007	135100	109742885	4160	4160	4160	4160	0
326	20241007	135000	109742885	4160	4160	4160	4160	0
327	20241007	134900	109742885	4160	4160	4160	4160	0
328	20241007	134800	109742885	4160	4160	4160	4160	0
329	20241007	134700	109742885	4160	4160	4160	4160	0
330	20241007	134600	109742885	4160	4160	4160	4160	0
331	20241007	134500	109742885	4160	4160	4160	4160	0
332	20241007	134400	109742885	4160	4160	4160	4160	0
333	20241007	134300	109742885	4160	4160	4160	4160	0
334	20241007	134200	109742885	4160	4160	4160	4160	0
335	20241007	134100	109742885	4160	4160	4160	4160	0
336	20241007	134000	109742885	4160	4160	4160	4160	0
337	20241007	133900	109742885	4160	4160	4160	4160	0
338	20241007	133800	109742885	4160	4160	4160	4160	0
339	20241007	133700	109742885	4160	4160	4160	4160	0
340	20241007	133600	109742885	4160	4160	4160	4160	0
341	20241007	133500	109742885	4160	4160	4160	4160	102
342	20241007	133400	109318565	4160	4160	4160	4160	4
343	20241007	133300	109301925	4160	4160	4160	4160	0
344	20241007	133200	109301925	4160	4160	4160	4160	0
345	20241007	133100	109301925	4160	4160	4160	4160	0
346	20241007	133000	109301925	4160	4160	4160	4160	2
347	20241007	132900	109293605	4160	4160	4160	4160	1
348	20241007	132800	109289445	4160	4160	4160	4160	1
349	20241007	132700	109285285	4150	4150	4150	4150	0
350	20241007	132600	109285285	4150	4150	4150	4150	0
351	20241007	132500	109285285	4150	4150	4150	4150	60
352	20241007	132400	109036285	4150	4150	4150	4150	0
353	20241007	132300	109036285	4150	4150	4150	4150	0
354	20241007	132200	109036285	4150	4160	4160	4150	101
355	20241007	132100	108617115	4150	4150	4150	4150	0
356	20241007	132000	108617115	4150	4150	4150	4150	0
357	20241007	131900	108617115	4150	4150	4150	4150	30
358	20241007	131800	108492615	4160	4160	4160	4160	1
359	20241007	131700	108488455	4160	4160	4160	4160	0
360	20241007	131600	108488455	4160	4160	4160	4160	0
361	20241007	131500	108488455	4160	4160	4160	4160	1
362	20241007	131400	108484295	4165	4165	4165	4165	0
363	20241007	131300	108484295	4165	4165	4165	4165	0
364	20241007	131200	108484295	4165	4155	4165	4155	118
365	20241007	131100	107993405	4155	4155	4155	4155	2
366	20241007	131000	107985095	4160	4160	4160	4160	31
367	20241007	130900	107856135	4155	4155	4155	4155	1
368	20241007	130800	107851980	4160	4160	4160	4160	0
369	20241007	130700	107851980	4160	4160	4160	4160	5
370	20241007	130600	107831180	4160	4155	4160	4150	77
371	20241007	130500	107511545	4160	4160	4160	4160	0
372	20241007	130400	107511545	4160	4160	4160	4160	0
373	20241007	130300	107511545	4160	4160	4160	4160	80
374	20241007	130200	107178745	4160	4160	4160	4160	0
375	20241007	130100	107178745	4160	4160	4160	4160	0
376	20241007	130000	107178745	4160	4160	4160	4160	0
377	20241007	125900	107178745	4160	4160	4160	4160	2
378	20241007	125800	107170425	4155	4155	4155	4155	0
379	20241007	125700	107170425	4155	4155	4155	4155	0
380	20241007	125600	107170425	4155	4155	4155	4155	0
381	20241007	125500	107170425	4155	4155	4155	4155	1
382	20241007	125400	107166270	4160	4160	4160	4160	2
383	20241007	125300	107157950	4160	4160	4160	4160	0
384	20241007	125200	107157950	4160	4160	4160	4155	10
385	20241007	125100	107116390	4160	4160	4160	4160	0
386	20241007	125000	107116390	4160	4160	4160	4160	0
387	20241007	124900	107116390	4160	4160	4160	4160	0
388	20241007	124800	107116390	4160	4160	4160	4160	0
389	20241007	124700	107116390	4160	4160	4160	4160	2
390	20241007	124600	107108070	4160	4160	4160	4160	1
391	20241007	124500	107103910	4160	4160	4160	4160	0
392	20241007	124400	107103910	4160	4160	4160	4160	0
393	20241007	124300	107103910	4160	4160	4160	4160	0
394	20241007	124200	107103910	4160	4160	4160	4160	0
395	20241007	124100	107103910	4160	4160	4160	4160	0
396	20241007	124000	107103910	4160	4160	4160	4160	0
397	20241007	123900	107103910	4160	4160	4160	4160	0
398	20241007	123800	107103910	4160	4160	4160	4160	0
399	20241007	123700	107103910	4160	4160	4160	4160	2
400	20241007	123600	107095590	4165	4165	4165	4165	0
401	20241007	123500	107095590	4165	4165	4165	4165	0
402	20241007	123400	107095590	4165	4165	4165	4165	0
403	20241007	123300	107095590	4165	4165	4165	4165	0
404	20241007	123200	107095590	4165	4165	4165	4165	3
405	20241007	123100	107083095	4165	4165	4165	4165	0
406	20241007	123000	107083095	4165	4165	4165	4165	0
407	20241007	122900	107083095	4165	4165	4165	4165	0
408	20241007	122800	107083095	4165	4165	4165	4165	8
409	20241007	122700	107049775	4165	4165	4165	4165	2
410	20241007	122600	107041445	4165	4165	4165	4165	3
411	20241007	122500	107028950	4165	4165	4165	4165	0
412	20241007	122400	107028950	4165	4165	4165	4165	0
413	20241007	122300	107028950	4165	4165	4165	4165	0
414	20241007	122200	107028950	4165	4165	4165	4165	0
415	20241007	122100	107028950	4165	4165	4165	4165	0
416	20241007	122000	107028950	4165	4165	4165	4165	0
417	20241007	121900	107028950	4165	4165	4165	4165	12
418	20241007	121800	106978970	4165	4155	4165	4155	12
419	20241007	121700	106929050	4155	4155	4155	4155	0
420	20241007	121600	106929050	4155	4155	4155	4155	1
421	20241007	121500	106924895	4150	4150	4150	4150	0
422	20241007	121400	106924895	4150	4150	4150	4150	0
423	20241007	121300	106924895	4150	4150	4150	4150	0
424	20241007	121200	106924895	4150	4150	4150	4150	0
425	20241007	121100	106924895	4150	4150	4150	4150	0
426	20241007	121000	106924895	4150	4150	4150	4150	0
427	20241007	120900	106924895	4150	4150	4150	4150	0
428	20241007	120800	106924895	4150	4150	4150	4150	20
429	20241007	120700	106841895	4150	4150	4150	4150	3
430	20241007	120600	106829445	4155	4155	4155	4155	0
431	20241007	120500	106829445	4155	4155	4155	4155	0
432	20241007	120400	106829445	4155	4155	4155	4155	2
433	20241007	120300	106821135	4155	4155	4155	4155	0
434	20241007	120200	106821135	4155	4155	4155	4155	1
435	20241007	120100	106816980	4165	4160	4165	4160	16
436	20241007	120000	106750415	4155	4155	4155	4155	1
437	20241007	115900	106746260	4155	4155	4155	4155	3
438	20241007	115800	106733795	4155	4155	4155	4155	1
439	20241007	115700	106729640	4150	4150	4150	4150	0
440	20241007	115600	106729640	4150	4150	4150	4150	0
441	20241007	115500	106729640	4150	4150	4150	4150	0
442	20241007	115400	106729640	4150	4150	4150	4150	180
443	20241007	115300	105982640	4150	4150	4150	4150	40
444	20241007	115200	105816640	4155	4155	4155	4155	0
445	20241007	115100	105816640	4155	4155	4155	4155	0
446	20241007	115000	105816640	4155	4155	4155	4155	0
447	20241007	114900	105816640	4155	4150	4155	4150	21
448	20241007	114800	105729395	4155	4150	4155	4150	101
449	20241007	114700	105309750	4145	4145	4145	4145	0
450	20241007	114600	105309750	4145	4145	4145	4145	1
451	20241007	114500	105305605	4155	4155	4155	4155	88
452	20241007	114400	104939965	4145	4145	4145	4145	0
453	20241007	114300	104939965	4145	4145	4145	4145	0
454	20241007	114200	104939965	4145	4145	4145	4145	0
455	20241007	114100	104939965	4145	4145	4145	4145	0
456	20241007	114000	104939965	4145	4145	4145	4145	0
457	20241007	113900	104939965	4145	4145	4145	4145	0
458	20241007	113800	104939965	4145	4145	4145	4145	0
459	20241007	113700	104939965	4145	4145	4145	4145	0
460	20241007	113600	104939965	4145	4145	4145	4145	0
461	20241007	113500	104939965	4145	4155	4155	4145	103
462	20241007	113400	104512020	4160	4160	4160	4160	2
463	20241007	113300	104503700	4155	4155	4155	4155	0
464	20241007	113200	104503700	4155	4150	4155	4150	539
465	20241007	113100	102266755	4150	4150	4150	4150	4
466	20241007	113000	102250155	4150	4150	4150	4150	0
467	20241007	112900	102250155	4150	4150	4150	4150	0
468	20241007	112800	102250155	4150	4150	4150	4150	0
469	20241007	112700	102250155	4150	4150	4150	4150	0
470	20241007	112600	102250155	4150	4150	4150	4150	2
471	20241007	112500	102241855	4150	4150	4150	4150	0
472	20241007	112400	102241855	4150	4150	4150	4150	0
473	20241007	112300	102241855	4150	4150	4150	4150	0
474	20241007	112200	102241855	4150	4140	4150	4140	292
475	20241007	112100	101032855	4140	4140	4140	4140	12
476	20241007	112000	100983175	4140	4140	4140	4140	0
477	20241007	111900	100983175	4140	4140	4140	4140	0
478	20241007	111800	100983175	4140	4140	4140	4140	11
479	20241007	111700	100937635	4130	4130	4130	4130	0
480	20241007	111600	100937635	4130	4130	4130	4130	0
481	20241007	111500	100937635	4130	4130	4130	4130	0
482	20241007	111400	100937635	4130	4130	4130	4130	0
483	20241007	111300	100937635	4130	4130	4130	4130	0
484	20241007	111200	100937635	4130	4130	4130	4130	0
485	20241007	111100	100937635	4130	4130	4130	4130	0
486	20241007	111000	100937635	4130	4130	4130	4130	0
487	20241007	110900	100937635	4130	4130	4130	4130	200
488	20241007	110800	100111635	4130	4130	4130	4130	0
489	20241007	110700	100111635	4130	4130	4130	4130	0
490	20241007	110600	100111635	4130	4130	4130	4130	0
491	20241007	110500	100111635	4130	4130	4130	4130	7
492	20241007	110400	100082725	4130	4130	4130	4130	0
493	20241007	110300	100082725	4130	4130	4130	4130	0
494	20241007	110200	100082725	4130	4130	4130	4130	0
495	20241007	110100	100082725	4130	4130	4130	4130	0
496	20241007	110000	100082725	4130	4130	4130	4130	2
497	20241007	105900	100074465	4130	4130	4130	4130	1
498	20241007	105800	100070335	4130	4130	4130	4130	79
499	20241007	105700	99744065	4125	4125	4125	4125	1
500	20241007	105600	99739940	4130	4130	4130	4130	10
501	20241007	105500	99698640	4125	4125	4125	4125	0
502	20241007	105400	99698640	4125	4125	4125	4125	0
503	20241007	105300	99698640	4125	4125	4125	4125	0
504	20241007	105200	99698640	4125	4125	4125	4125	0
505	20241007	105100	99698640	4125	4125	4125	4125	0
506	20241007	105000	99698640	4125	4130	4130	4125	106
507	20241007	104900	99261385	4140	4140	4140	4140	0
508	20241007	104800	99261385	4140	4140	4140	4140	0
509	20241007	104700	99261385	4140	4140	4140	4140	1
510	20241007	104600	99257245	4145	4145	4145	4145	0
511	20241007	104500	99257245	4145	4145	4145	4145	0
512	20241007	104400	99257245	4145	4145	4145	4145	3
513	20241007	104300	99244810	4145	4145	4145	4145	54
514	20241007	104200	99020980	4130	4130	4130	4130	134
515	20241007	104100	98467560	4130	4110	4130	4110	1251
516	20241007	104000	93312635	4110	4105	4130	4105	2063
517	20241007	103900	84829815	4110	4115	4135	4110	3067
518	20241007	103800	72207850	4115	4140	4145	4115	1257
519	20241007	103700	67012610	4150	4160	4160	4150	1464
520	20241007	103600	60932010	4160	4160	4160	4160	0
521	20241007	103500	60932010	4160	4155	4160	4155	77
522	20241007	103400	60611695	4145	4150	4150	4145	2565
523	20241007	103300	49969350	4140	4150	4170	4140	3968
524	20241007	103200	33511905	4155	4170	4170	4155	708
525	20241007	103100	30564070	4175	4175	4175	4175	629
526	20241007	103000	27937995	4175	4175	4175	4175	0
527	20241007	102900	27937995	4175	4175	4175	4175	4
528	20241007	102800	27921295	4180	4180	4180	4180	23
529	20241007	102700	27825155	4175	4175	4175	4175	0
530	20241007	102600	27825155	4175	4175	4175	4175	46
531	20241007	102500	27633105	4175	4175	4175	4175	54
532	20241007	102400	27407655	4170	4170	4170	4170	0
533	20241007	102300	27407655	4170	4170	4170	4170	0
534	20241007	102200	27407655	4170	4170	4170	4170	0
535	20241007	102100	27407655	4170	4170	4170	4170	0
536	20241007	102000	27407655	4170	4170	4170	4170	0
537	20241007	101900	27407655	4170	4170	4170	4170	45
538	20241007	101800	27220005	4165	4160	4165	4160	41
539	20241007	101700	27049400	4160	4165	4165	4160	132
540	20241007	101600	26500120	4165	4165	4165	4165	1
541	20241007	101500	26495955	4170	4170	4170	4170	0
542	20241007	101400	26495955	4170	4170	4170	4170	0
543	20241007	101300	26495955	4170	4170	4170	4170	1
544	20241007	101200	26491785	4170	4170	4170	4170	1
545	20241007	101100	26487615	4170	4170	4170	4170	514
546	20241007	101000	24344235	4170	4170	4170	4170	1
547	20241007	100900	24340065	4170	4170	4170	4170	1
548	20241007	100800	24335895	4170	4170	4170	4170	0
549	20241007	100700	24335895	4170	4170	4170	4170	0
550	20241007	100600	24335895	4170	4170	4170	4170	1
551	20241007	100500	24331725	4170	4170	4170	4170	50
552	20241007	100400	24123225	4170	4170	4170	4170	0
553	20241007	100300	24123225	4170	4170	4170	4170	11
554	20241007	100200	24077355	4170	4170	4170	4170	3
555	20241007	100100	24064845	4170	4170	4170	4170	1
556	20241007	100000	24060675	4160	4160	4160	4160	0
557	20241007	095900	24060675	4160	4160	4160	4160	0
558	20241007	095800	24060675	4160	4160	4160	4160	0
559	20241007	095700	24060675	4160	4160	4160	4160	0
560	20241007	095600	24060675	4160	4160	4160	4160	284
561	20241007	095500	22879235	4160	4160	4160	4160	219
562	20241007	095400	21968195	4160	4160	4160	4160	0
563	20241007	095300	21968195	4160	4180	4180	4160	301
564	20241007	095200	20716015	4180	4180	4180	4180	0
565	20241007	095100	20716015	4180	4180	4180	4180	0
566	20241007	095000	20716015	4180	4180	4180	4180	0
567	20241007	094900	20716015	4180	4180	4180	4180	0
568	20241007	094800	20716015	4180	4180	4180	4180	0
569	20241007	094700	20716015	4180	4180	4180	4180	0
570	20241007	094600	20716015	4180	4170	4180	4170	65
571	20241007	094500	20444955	4170	4165	4170	4165	5
572	20241007	094400	20424110	4155	4155	4155	4155	0
573	20241007	094300	20424110	4155	4155	4155	4155	0
574	20241007	094200	20424110	4155	4155	4155	4155	0
575	20241007	094100	20424110	4155	4155	4155	4155	0
576	20241007	094000	20424110	4155	4160	4160	4145	970
577	20241007	093900	16393810	4165	4165	4165	4165	0
578	20241007	093800	16393810	4165	4160	4165	4160	893
579	20241007	093700	12678840	4165	4165	4165	4165	102
580	20241007	093600	12254010	4170	4170	4170	4170	0
581	20241007	093500	12254010	4170	4170	4170	4170	3
582	20241007	093400	12241500	4170	4170	4170	4170	0
583	20241007	093300	12241500	4170	4170	4170	4170	0
584	20241007	093200	12241500	4170	4170	4170	4170	0
585	20241007	093100	12241500	4170	4170	4170	4170	9
586	20241007	093000	12203970	4170	4170	4170	4170	0
587	20241007	092900	12203970	4170	4170	4170	4170	1
588	20241007	092800	12199800	4175	4175	4175	4175	1
589	20241007	092700	12195625	4175	4175	4175	4175	0
590	20241007	092600	12195625	4175	4175	4175	4175	0
591	20241007	092500	12195625	4175	4175	4175	4175	10
592	20241007	092400	12153875	4180	4180	4180	4180	1379
593	20241007	092300	6389655	4200	4200	4200	4200	0
594	20241007	092200	6389655	4200	4200	4200	4200	0
595	20241007	092100	6389655	4200	4200	4200	4200	0
596	20241007	092000	6389655	4200	4200	4200	4200	11
597	20241007	091900	6343455	4200	4200	4200	4200	1
598	20241007	091800	6339255	4215	4175	4215	4175	285
599	20241007	091700	5146180	4170	4170	4170	4170	102
600	20241007	091600	4720840	4175	4175	4175	4175	0
601	20241007	091500	4720840	4175	4185	4210	4165	541
602	20241007	091400	2456600	4220	4220	4220	4220	0
603	20241007	091300	2456600	4220	4220	4220	4220	0
604	20241007	091200	2456600	4220	4220	4220	4220	0
605	20241007	091100	2456600	4220	4220	4220	4220	0
606	20241007	091000	2456600	4220	4220	4220	4220	0
607	20241007	090900	2456600	4220	4220	4220	4220	0
608	20241007	090800	2456600	4220	4220	4220	4220	0
609	20241007	090700	2456600	4220	4220	4220	4220	0
610	20241007	090600	2456600	4220	4220	4220	4220	0
611	20241007	090500	2456600	4220	4220	4220	4220	0
612	20241007	090400	2456600	4220	4200	4220	4195	145
613	20241007	090300	1846830	4195	4195	4195	4195	0
614	20241007	090200	1846830	4195	4195	4195	4195	59
615	20241007	090100	1599325	4195	4185	4195	4155	17
616	20241007	090000	1528510	4220	4160	4225	4160	363