KissMeData/019540/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190600	132454155	4140	4140	4140	4140	612
3	20241014	190500	132454155	4140	4140	4140	4140	0
4	20241014	190400	132454155	4140	4140	4140	4140	0
5	20241014	190300	132454155	4140	4140	4140	4140	0
6	20241014	190200	132454155	4140	4140	4140	4140	0
7	20241014	190100	132454155	4140	4140	4140	4140	0
8	20241014	190000	132454155	4140	4140	4140	4140	0
9	20241014	185900	132454155	4140	4140	4140	4140	0
10	20241014	185800	132454155	4140	4140	4140	4140	0
11	20241014	185700	132454155	4140	4140	4140	4140	0
12	20241014	185600	132454155	4140	4140	4140	4140	0
13	20241014	185500	132454155	4140	4140	4140	4140	0
14	20241014	185400	132454155	4140	4140	4140	4140	0
15	20241014	185300	132454155	4140	4140	4140	4140	0
16	20241014	185200	132454155	4140	4140	4140	4140	0
17	20241014	185100	132454155	4140	4140	4140	4140	0
18	20241014	185000	132454155	4140	4140	4140	4140	0
19	20241014	184900	132454155	4140	4140	4140	4140	0
20	20241014	184800	132454155	4140	4140	4140	4140	0
21	20241014	184700	132454155	4140	4140	4140	4140	0
22	20241014	184600	132454155	4140	4140	4140	4140	0
23	20241014	184500	132454155	4140	4140	4140	4140	0
24	20241014	184400	132454155	4140	4140	4140	4140	0
25	20241014	184300	132454155	4140	4140	4140	4140	0
26	20241014	184200	132454155	4140	4140	4140	4140	0
27	20241014	184100	132454155	4140	4140	4140	4140	0
28	20241014	184000	132454155	4140	4140	4140	4140	0
29	20241014	183900	132454155	4140	4140	4140	4140	0
30	20241014	183800	132454155	4140	4140	4140	4140	0
31	20241014	183700	132454155	4140	4140	4140	4140	0
32	20241014	183600	132454155	4140	4140	4140	4140	612
33	20241014	183500	132454155	4140	4140	4140	4140	0
34	20241014	183400	132454155	4140	4140	4140	4140	0
35	20241014	183300	132454155	4140	4140	4140	4140	0
36	20241014	183200	132454155	4140	4140	4140	4140	0
37	20241014	183100	132454155	4140	4140	4140	4140	0
38	20241014	183000	132454155	4140	4140	4140	4140	0
39	20241014	182900	132454155	4140	4140	4140	4140	0
40	20241014	182800	132454155	4140	4140	4140	4140	0
41	20241014	182700	132454155	4140	4140	4140	4140	0
42	20241014	182600	132454155	4140	4140	4140	4140	0
43	20241014	182500	132454155	4140	4140	4140	4140	0
44	20241014	182400	132454155	4140	4140	4140	4140	0
45	20241014	182300	132454155	4140	4140	4140	4140	0
46	20241014	182200	132454155	4140	4140	4140	4140	0
47	20241014	182100	132454155	4140	4140	4140	4140	0
48	20241014	182000	132454155	4140	4140	4140	4140	0
49	20241014	181900	132454155	4140	4140	4140	4140	0
50	20241014	181800	132454155	4140	4140	4140	4140	0
51	20241014	181700	132454155	4140	4140	4140	4140	0
52	20241014	181600	132454155	4140	4140	4140	4140	0
53	20241014	181500	132454155	4140	4140	4140	4140	0
54	20241014	181400	132454155	4140	4140	4140	4140	0
55	20241014	181300	132454155	4140	4140	4140	4140	0
56	20241014	181200	132454155	4140	4140	4140	4140	0
57	20241014	181100	132454155	4140	4140	4140	4140	0
58	20241014	181000	132454155	4140	4140	4140	4140	0
59	20241014	180900	132454155	4140	4140	4140	4140	0
60	20241014	180800	132454155	4140	4140	4140	4140	0
61	20241014	180700	132454155	4140	4140	4140	4140	0
62	20241014	180600	132454155	4140	4140	4140	4140	612
63	20241014	180500	132454155	4140	4140	4140	4140	0
64	20241014	180400	132454155	4140	4140	4140	4140	0
65	20241014	180300	132454155	4140	4140	4140	4140	0
66	20241014	180200	132454155	4140	4140	4140	4140	0
67	20241014	180100	132454155	4140	4140	4140	4140	0
68	20241014	180000	132454155	4140	4140	4140	4140	0
69	20241014	175900	132454155	4140	4140	4140	4140	0
70	20241014	175800	132454155	4140	4140	4140	4140	0
71	20241014	175700	132454155	4140	4140	4140	4140	0
72	20241014	175600	132454155	4140	4140	4140	4140	0
73	20241014	175500	132454155	4140	4140	4140	4140	0
74	20241014	175400	132454155	4140	4140	4140	4140	0
75	20241014	175300	132454155	4140	4140	4140	4140	0
76	20241014	175200	132454155	4140	4140	4140	4140	0
77	20241014	175100	132454155	4140	4140	4140	4140	0
78	20241014	175000	132454155	4140	4140	4140	4140	0
79	20241014	174900	132454155	4140	4140	4140	4140	0
80	20241014	174800	132454155	4140	4140	4140	4140	0
81	20241014	174700	132454155	4140	4140	4140	4140	0
82	20241014	174600	132454155	4140	4140	4140	4140	0
83	20241014	174500	132454155	4140	4140	4140	4140	0
84	20241014	174400	132454155	4140	4140	4140	4140	0
85	20241014	174300	132454155	4140	4140	4140	4140	0
86	20241014	174200	132454155	4140	4140	4140	4140	0
87	20241014	174100	132454155	4140	4140	4140	4140	0
88	20241014	174000	132454155	4140	4140	4140	4140	0
89	20241014	173900	132454155	4140	4140	4140	4140	0
90	20241014	173800	132454155	4140	4140	4140	4140	0
91	20241014	173700	132454155	4140	4140	4140	4140	0
92	20241014	173600	132454155	4140	4140	4140	4140	612
93	20241014	173500	132454155	4140	4140	4140	4140	0
94	20241014	173400	132454155	4140	4140	4140	4140	0
95	20241014	173300	132454155	4140	4140	4140	4140	0
96	20241014	173200	132454155	4140	4140	4140	4140	0
97	20241014	173100	132454155	4140	4140	4140	4140	0
98	20241014	173000	132454155	4140	4140	4140	4140	0
99	20241014	172900	132454155	4140	4140	4140	4140	0
100	20241014	172800	132454155	4140	4140	4140	4140	0
101	20241014	172700	132454155	4140	4140	4140	4140	0
102	20241014	172600	132454155	4140	4140	4140	4140	0
103	20241014	172500	132454155	4140	4140	4140	4140	0
104	20241014	172400	132454155	4140	4140	4140	4140	0
105	20241014	172300	132454155	4140	4140	4140	4140	0
106	20241014	172200	132454155	4140	4140	4140	4140	0
107	20241014	172100	132454155	4140	4140	4140	4140	0
108	20241014	172000	132454155	4140	4140	4140	4140	0
109	20241014	171900	132454155	4140	4140	4140	4140	0
110	20241014	171800	132454155	4140	4140	4140	4140	0
111	20241014	171700	132454155	4140	4140	4140	4140	0
112	20241014	171600	132454155	4140	4140	4140	4140	0
113	20241014	171500	132454155	4140	4140	4140	4140	0
114	20241014	171400	132454155	4140	4140	4140	4140	0
115	20241014	171300	132454155	4140	4140	4140	4140	0
116	20241014	171200	132454155	4140	4140	4140	4140	0
117	20241014	171100	132454155	4140	4140	4140	4140	0
118	20241014	171000	132454155	4140	4140	4140	4140	0
119	20241014	170900	132454155	4140	4140	4140	4140	0
120	20241014	170800	132454155	4140	4140	4140	4140	0
121	20241014	170700	132454155	4140	4140	4140	4140	0
122	20241014	170600	132454155	4140	4140	4140	4140	612
123	20241014	170500	132454155	4140	4140	4140	4140	0
124	20241014	170400	132454155	4140	4140	4140	4140	0
125	20241014	170300	132454155	4140	4140	4140	4140	0
126	20241014	170200	132454155	4140	4140	4140	4140	0
127	20241014	170100	132454155	4140	4140	4140	4140	0
128	20241014	170000	132454155	4140	4140	4140	4140	0
129	20241014	165900	132454155	4140	4140	4140	4140	0
130	20241014	165800	132454155	4140	4140	4140	4140	0
131	20241014	165700	132454155	4140	4140	4140	4140	0
132	20241014	165600	132454155	4140	4140	4140	4140	0
133	20241014	165500	132454155	4140	4140	4140	4140	0
134	20241014	165400	132454155	4140	4140	4140	4140	0
135	20241014	165300	132454155	4140	4140	4140	4140	0
136	20241014	165200	132454155	4140	4140	4140	4140	0
137	20241014	165100	132454155	4140	4140	4140	4140	0
138	20241014	165000	132454155	4140	4140	4140	4140	0
139	20241014	164900	132454155	4140	4140	4140	4140	0
140	20241014	164800	132454155	4140	4140	4140	4140	0
141	20241014	164700	132454155	4140	4140	4140	4140	0
142	20241014	164600	132454155	4140	4140	4140	4140	0
143	20241014	164500	132454155	4140	4140	4140	4140	0
144	20241014	164400	132454155	4140	4140	4140	4140	0
145	20241014	164300	132454155	4140	4140	4140	4140	0
146	20241014	164200	132454155	4140	4140	4140	4140	0
147	20241014	164100	132454155	4140	4140	4140	4140	0
148	20241014	164000	132454155	4140	4140	4140	4140	0
149	20241014	163900	132454155	4140	4140	4140	4140	0
150	20241014	163800	132454155	4140	4140	4140	4140	0
151	20241014	163700	132454155	4140	4140	4140	4140	0
152	20241014	163600	132454155	4140	4140	4140	4140	612
153	20241014	163500	132454155	4140	4140	4140	4140	0
154	20241014	163400	132454155	4140	4140	4140	4140	0
155	20241014	163300	132454155	4140	4140	4140	4140	0
156	20241014	163200	132454155	4140	4140	4140	4140	0
157	20241014	163100	132454155	4140	4140	4140	4140	0
158	20241014	163000	132454155	4140	4140	4140	4140	0
159	20241014	162900	132454155	4140	4140	4140	4140	0
160	20241014	162800	132454155	4140	4140	4140	4140	0
161	20241014	162700	132454155	4140	4140	4140	4140	0
162	20241014	162600	132454155	4140	4140	4140	4140	0
163	20241014	162500	132454155	4140	4140	4140	4140	0
164	20241014	162400	132454155	4140	4140	4140	4140	0
165	20241014	162300	132454155	4140	4140	4140	4140	0
166	20241014	162200	132454155	4140	4140	4140	4140	0
167	20241014	162100	132454155	4140	4140	4140	4140	0
168	20241014	162000	132454155	4140	4140	4140	4140	0
169	20241014	161900	132454155	4140	4140	4140	4140	0
170	20241014	161800	132454155	4140	4140	4140	4140	0
171	20241014	161700	132454155	4140	4140	4140	4140	0
172	20241014	161600	132454155	4140	4140	4140	4140	0
173	20241014	161500	132454155	4140	4140	4140	4140	0
174	20241014	161400	132454155	4140	4140	4140	4140	0
175	20241014	161300	132454155	4140	4140	4140	4140	0
176	20241014	161200	132454155	4140	4140	4140	4140	0
177	20241014	161100	132454155	4140	4140	4140	4140	0
178	20241014	161000	132454155	4140	4140	4140	4140	0
179	20241014	160900	132454155	4140	4140	4140	4140	0
180	20241014	160800	132454155	4140	4140	4140	4140	0
181	20241014	160700	132454155	4140	4140	4140	4140	0
182	20241014	160600	132454155	4140	4140	4140	4140	612
183	20241014	160500	132454155	4140	4140	4140	4140	0
184	20241014	160400	132454155	4140	4140	4140	4140	0
185	20241014	160300	132454155	4140	4140	4140	4140	0
186	20241014	160200	132454155	4140	4140	4140	4140	0
187	20241014	160100	132454155	4140	4140	4140	4140	0
188	20241014	160000	132454155	4140	4140	4140	4140	0
189	20241014	155900	132454155	4140	4140	4140	4140	0
190	20241014	155800	132454155	4140	4140	4140	4140	0
191	20241014	155700	132454155	4140	4140	4140	4140	0
192	20241014	155600	132454155	4140	4140	4140	4140	0
193	20241014	155500	132454155	4140	4140	4140	4140	0
194	20241014	155400	132454155	4140	4140	4140	4140	0
195	20241014	155300	132454155	4140	4140	4140	4140	0
196	20241014	155200	132454155	4140	4140	4140	4140	0
197	20241014	155100	132454155	4140	4140	4140	4140	0
198	20241014	155000	132454155	4140	4140	4140	4140	0
199	20241014	154900	132454155	4140	4140	4140	4140	0
200	20241014	154800	132454155	4140	4140	4140	4140	0
201	20241014	154700	132454155	4140	4140	4140	4140	0
202	20241014	154600	132454155	4140	4140	4140	4140	0
203	20241014	154500	132454155	4140	4140	4140	4140	0
204	20241014	154400	132454155	4140	4140	4140	4140	0
205	20241014	154300	132454155	4140	4140	4140	4140	0
206	20241014	154200	132454155	4140	4140	4140	4140	0
207	20241014	154100	132454155	4140	4140	4140	4140	0
208	20241014	154000	132454155	4140	4140	4140	4140	0
209	20241014	153900	132454155	4140	4140	4140	4140	0
210	20241014	153800	132454155	4140	4140	4140	4140	0
211	20241014	153700	132454155	4140	4140	4140	4140	0
212	20241014	153600	132454155	4140	4140	4140	4140	612
213	20241014	153500	132454155	4140	4140	4140	4140	0
214	20241014	153400	132454155	4140	4140	4140	4140	0
215	20241014	153300	132454155	4140	4140	4140	4140	0
216	20241014	153200	132454155	4140	4140	4140	4140	0
217	20241014	153100	132454155	4140	4140	4140	4140	0
218	20241014	153000	132454155	4140	4140	4140	4140	612
219	20241014	152900	129920475	4105	4105	4105	4105	0
220	20241014	152800	129920475	4105	4105	4105	4105	0
221	20241014	152700	129920475	4105	4105	4105	4105	0
222	20241014	152600	129920475	4105	4105	4105	4105	0
223	20241014	152500	129920475	4105	4105	4105	4105	0
224	20241014	152400	129920475	4105	4105	4105	4105	0
225	20241014	152300	129920475	4105	4105	4105	4105	0
226	20241014	152200	129920475	4105	4105	4105	4105	0
227	20241014	152100	129920475	4105	4105	4105	4105	0
228	20241014	152000	129920475	4105	4105	4105	4105	0
229	20241014	151900	129920475	4105	4105	4105	4105	1
230	20241014	151800	129916370	4095	4100	4100	4095	142
231	20241014	151700	129334175	4100	4100	4100	4100	0
232	20241014	151600	129334175	4100	4100	4100	4100	10
233	20241014	151500	129293175	4100	4100	4100	4100	0
234	20241014	151400	129293175	4100	4100	4100	4100	0
235	20241014	151300	129293175	4100	4100	4100	4100	0
236	20241014	151200	129293175	4100	4100	4100	4100	0
237	20241014	151100	129293175	4100	4100	4100	4100	0
238	20241014	151000	129293175	4100	4105	4105	4100	62
239	20241014	150900	129038725	4105	4105	4105	4105	0
240	20241014	150800	129038725	4105	4105	4105	4105	5
241	20241014	150700	129018200	4105	4105	4105	4105	0
242	20241014	150600	129018200	4105	4105	4105	4105	0
243	20241014	150500	129018200	4105	4105	4105	4105	21
244	20241014	150400	128931995	4105	4105	4105	4105	50
245	20241014	150300	128726745	4105	4105	4105	4105	0
246	20241014	150200	128726745	4105	4105	4105	4105	86
247	20241014	150100	128373715	4100	4100	4100	4100	0
248	20241014	150000	128373715	4100	4100	4100	4100	0
249	20241014	145900	128373715	4100	4100	4100	4100	0
250	20241014	145800	128373715	4100	4100	4100	4100	0
251	20241014	145700	128373715	4100	4100	4100	4100	0
252	20241014	145600	128373715	4100	4100	4100	4100	0
253	20241014	145500	128373715	4100	4100	4100	4100	0
254	20241014	145400	128373715	4100	4100	4100	4100	0
255	20241014	145300	128373715	4100	4100	4100	4100	0
256	20241014	145200	128373715	4100	4100	4100	4100	0
257	20241014	145100	128373715	4100	4100	4100	4100	0
258	20241014	145000	128373715	4100	4100	4100	4100	0
259	20241014	144900	128373715	4100	4100	4100	4100	0
260	20241014	144800	128373715	4100	4100	4100	4100	28
261	20241014	144700	128258915	4100	4100	4100	4100	0
262	20241014	144600	128258915	4100	4100	4100	4100	0
263	20241014	144500	128258915	4100	4100	4100	4100	39
264	20241014	144400	128099015	4100	4100	4100	4100	0
265	20241014	144300	128099015	4100	4100	4100	4100	61
266	20241014	144200	127848915	4100	4100	4100	4100	0
267	20241014	144100	127848915	4100	4100	4100	4100	0
268	20241014	144000	127848915	4100	4100	4100	4100	0
269	20241014	143900	127848915	4100	4100	4100	4100	0
270	20241014	143800	127848915	4100	4100	4100	4100	0
271	20241014	143700	127848915	4100	4100	4100	4100	0
272	20241014	143600	127848915	4100	4100	4100	4100	50
273	20241014	143500	127643915	4100	4100	4100	4100	0
274	20241014	143400	127643915	4100	4100	4100	4100	0
275	20241014	143300	127643915	4100	4100	4100	4100	0
276	20241014	143200	127643915	4100	4100	4100	4100	0
277	20241014	143100	127643915	4100	4100	4100	4100	0
278	20241014	143000	127643915	4100	4100	4100	4100	0
279	20241014	142900	127643915	4100	4100	4100	4100	12
280	20241014	142800	127594715	4095	4095	4095	4095	0
281	20241014	142700	127594715	4095	4095	4095	4095	0
282	20241014	142600	127594715	4095	4095	4095	4095	0
283	20241014	142500	127594715	4095	4095	4095	4095	0
284	20241014	142400	127594715	4095	4095	4095	4095	0
285	20241014	142300	127594715	4095	4095	4095	4095	10
286	20241014	142200	127553765	4095	4095	4095	4095	11
287	20241014	142100	127508720	4095	4095	4095	4095	5
288	20241014	142000	127488245	4095	4095	4095	4095	0
289	20241014	141900	127488245	4095	4095	4095	4095	49
290	20241014	141800	127287590	4095	4095	4095	4095	0
291	20241014	141700	127287590	4095	4095	4095	4095	0
292	20241014	141600	127287590	4095	4095	4095	4095	0
293	20241014	141500	127287590	4095	4095	4095	4095	0
294	20241014	141400	127287590	4095	4095	4095	4095	0
295	20241014	141300	127287590	4095	4095	4095	4095	0
296	20241014	141200	127287590	4095	4095	4095	4095	0
297	20241014	141100	127287590	4095	4095	4095	4095	0
298	20241014	141000	127287590	4095	4095	4095	4095	0
299	20241014	140900	127287590	4095	4095	4095	4095	0
300	20241014	140800	127287590	4095	4095	4095	4095	0
301	20241014	140700	127287590	4095	4095	4095	4095	0
302	20241014	140600	127287590	4095	4095	4095	4095	27
303	20241014	140500	127177025	4095	4095	4095	4095	0
304	20241014	140400	127177025	4095	4095	4095	4095	0
305	20241014	140300	127177025	4095	4095	4095	4095	0
306	20241014	140200	127177025	4095	4095	4095	4095	0
307	20241014	140100	127177025	4095	4095	4095	4095	0
308	20241014	140000	127177025	4095	4095	4095	4095	0
309	20241014	135900	127177025	4095	4095	4095	4095	0
310	20241014	135800	127177025	4095	4095	4095	4095	0
311	20241014	135700	127177025	4095	4095	4095	4095	0
312	20241014	135600	127177025	4095	4095	4095	4095	0
313	20241014	135500	127177025	4095	4095	4095	4095	2
314	20241014	135400	127168835	4095	4095	4095	4095	0
315	20241014	135300	127168835	4095	4095	4095	4095	0
316	20241014	135200	127168835	4095	4095	4095	4095	0
317	20241014	135100	127168835	4095	4095	4095	4095	0
318	20241014	135000	127168835	4095	4095	4095	4095	0
319	20241014	134900	127168835	4095	4095	4095	4095	0
320	20241014	134800	127168835	4095	4095	4095	4095	0
321	20241014	134700	127168835	4095	4095	4095	4095	0
322	20241014	134600	127168835	4095	4095	4095	4095	1
323	20241014	134500	127164740	4095	4095	4095	4095	0
324	20241014	134400	127164740	4095	4095	4095	4095	0
325	20241014	134300	127164740	4095	4095	4095	4095	0
326	20241014	134200	127164740	4095	4095	4095	4095	0
327	20241014	134100	127164740	4095	4095	4095	4095	0
328	20241014	134000	127164740	4095	4095	4095	4095	0
329	20241014	133900	127164740	4095	4095	4095	4095	0
330	20241014	133800	127164740	4095	4095	4095	4095	0
331	20241014	133700	127164740	4095	4095	4095	4095	0
332	20241014	133600	127164740	4095	4095	4095	4095	0
333	20241014	133500	127164740	4095	4095	4095	4095	0
334	20241014	133400	127164740	4095	4095	4095	4095	0
335	20241014	133300	127164740	4095	4095	4095	4095	0
336	20241014	133200	127164740	4095	4095	4095	4095	0
337	20241014	133100	127164740	4095	4095	4095	4095	3
338	20241014	133000	127152455	4090	4090	4090	4090	0
339	20241014	132900	127152455	4090	4090	4090	4090	0
340	20241014	132800	127152455	4090	4090	4090	4090	0
341	20241014	132700	127152455	4090	4090	4090	4090	120
342	20241014	132600	126661655	4095	4095	4095	4095	0
343	20241014	132500	126661655	4095	4095	4095	4095	0
344	20241014	132400	126661655	4095	4095	4095	4095	2
345	20241014	132300	126653465	4100	4100	4100	4100	0
346	20241014	132200	126653465	4100	4100	4100	4100	0
347	20241014	132100	126653465	4100	4100	4100	4100	1
348	20241014	132000	126649365	4095	4095	4095	4095	0
349	20241014	131900	126649365	4095	4095	4095	4095	0
350	20241014	131800	126649365	4095	4095	4095	4095	5
351	20241014	131700	126628890	4095	4095	4095	4095	0
352	20241014	131600	126628890	4095	4095	4095	4095	0
353	20241014	131500	126628890	4095	4095	4095	4095	0
354	20241014	131400	126628890	4095	4095	4095	4095	0
355	20241014	131300	126628890	4095	4095	4095	4095	0
356	20241014	131200	126628890	4095	4095	4095	4095	0
357	20241014	131100	126628890	4095	4095	4095	4095	90
358	20241014	131000	126260340	4095	4095	4095	4095	1
359	20241014	130900	126256245	4095	4095	4095	4095	57
360	20241014	130800	126022830	4100	4100	4100	4100	2
361	20241014	130700	126014630	4100	4100	4100	4100	0
362	20241014	130600	126014630	4100	4100	4100	4100	1
363	20241014	130500	126010530	4100	4100	4100	4100	0
364	20241014	130400	126010530	4100	4100	4100	4100	0
365	20241014	130300	126010530	4100	4100	4100	4100	0
366	20241014	130200	126010530	4100	4100	4100	4100	0
367	20241014	130100	126010530	4100	4100	4100	4100	0
368	20241014	130000	126010530	4100	4100	4100	4100	0
369	20241014	125900	126010530	4100	4100	4100	4100	1
370	20241014	125800	126006430	4095	4095	4095	4095	0
371	20241014	125700	126006430	4095	4095	4095	4095	0
372	20241014	125600	126006430	4095	4095	4095	4095	0
373	20241014	125500	126006430	4095	4095	4095	4095	0
374	20241014	125400	126006430	4095	4095	4095	4095	0
375	20241014	125300	126006430	4095	4095	4095	4095	0
376	20241014	125200	126006430	4095	4095	4095	4095	70
377	20241014	125100	125719780	4100	4100	4100	4100	0
378	20241014	125000	125719780	4100	4100	4100	4100	0
379	20241014	124900	125719780	4100	4100	4100	4100	0
380	20241014	124800	125719780	4100	4100	4100	4100	0
381	20241014	124700	125719780	4100	4100	4100	4100	0
382	20241014	124600	125719780	4100	4100	4100	4100	0
383	20241014	124500	125719780	4100	4100	4100	4100	0
384	20241014	124400	125719780	4100	4100	4100	4100	0
385	20241014	124300	125719780	4100	4100	4100	4100	0
386	20241014	124200	125719780	4100	4100	4100	4100	0
387	20241014	124100	125719780	4100	4095	4100	4095	11
388	20241014	124000	125674685	4085	4085	4085	4085	0
389	20241014	123900	125674685	4085	4080	4095	4080	1472
390	20241014	123800	119657800	4070	4070	4070	4070	0
391	20241014	123700	119657800	4070	4070	4070	4070	0
392	20241014	123600	119657800	4070	4070	4070	4070	1297
393	20241014	123500	114379010	4065	4065	4065	4065	0
394	20241014	123400	114379010	4065	4065	4065	4065	130
395	20241014	123300	113850560	4065	4065	4065	4065	0
396	20241014	123200	113850560	4065	4070	4070	4065	205
397	20241014	123100	113016215	4070	4070	4070	4070	0
398	20241014	123000	113016215	4070	4070	4070	4070	0
399	20241014	122900	113016215	4070	4070	4070	4070	0
400	20241014	122800	113016215	4070	4070	4070	4070	0
401	20241014	122700	113016215	4070	4070	4070	4070	0
402	20241014	122600	113016215	4070	4070	4070	4070	0
403	20241014	122500	113016215	4070	4070	4070	4070	0
404	20241014	122400	113016215	4070	4070	4070	4070	0
405	20241014	122300	113016215	4070	4070	4070	4070	1
406	20241014	122200	113012145	4055	4055	4055	4055	0
407	20241014	122100	113012145	4055	4055	4055	4055	0
408	20241014	122000	113012145	4055	4055	4055	4055	0
409	20241014	121900	113012145	4055	4055	4055	4055	0
410	20241014	121800	113012145	4055	4065	4065	4055	1100
411	20241014	121700	108544740	4075	4095	4100	4070	2831
412	20241014	121600	96998680	4095	4095	4095	4095	0
413	20241014	121500	96998680	4095	4095	4095	4095	16
414	20241014	121400	96933160	4090	4090	4090	4090	0
415	20241014	121300	96933160	4090	4090	4090	4090	0
416	20241014	121200	96933160	4090	4090	4090	4090	0
417	20241014	121100	96933160	4090	4090	4090	4090	0
418	20241014	121000	96933160	4090	4090	4090	4090	0
419	20241014	120900	96933160	4090	4090	4090	4090	16
420	20241014	120800	96867720	4095	4095	4095	4095	0
421	20241014	120700	96867720	4095	4095	4095	4095	0
422	20241014	120600	96867720	4095	4095	4095	4095	0
423	20241014	120500	96867720	4095	4095	4095	4095	135
424	20241014	120400	96314895	4095	4095	4095	4095	0
425	20241014	120300	96314895	4095	4095	4095	4095	0
426	20241014	120200	96314895	4095	4095	4095	4095	0
427	20241014	120100	96314895	4095	4085	4095	4085	1011
428	20241014	120000	92179100	4085	4085	4085	4085	0
429	20241014	115900	92179100	4085	4085	4085	4085	10
430	20241014	115800	92138250	4085	4080	4095	4080	699
431	20241014	115700	89282205	4070	4070	4070	4070	0
432	20241014	115600	89282205	4070	4070	4070	4070	0
433	20241014	115500	89282205	4070	4055	4070	4055	24
434	20241014	115400	89184700	4055	4055	4055	4055	2
435	20241014	115300	89176590	4060	4060	4060	4060	0
436	20241014	115200	89176590	4060	4050	4060	4050	50
437	20241014	115100	88973600	4050	4050	4050	4050	0
438	20241014	115000	88973600	4050	4055	4060	4045	1560
439	20241014	114900	82658095	4025	4080	4080	4010	4150
440	20241014	114800	65922315	4090	4085	4090	4085	781
441	20241014	114700	62730475	4135	4100	4135	4050	2138
442	20241014	114600	54000505	4105	4105	4105	4105	0
443	20241014	114500	54000505	4105	4105	4105	4105	1
444	20241014	114400	53996400	4090	4090	4090	4090	0
445	20241014	114300	53996400	4090	4130	4130	4090	3000
446	20241014	114200	41673060	4135	4135	4135	4135	0
447	20241014	114100	41673060	4135	4135	4135	4135	0
448	20241014	114000	41673060	4135	4135	4135	4135	0
449	20241014	113900	41673060	4135	4135	4135	4135	0
450	20241014	113800	41673060	4135	4135	4135	4135	0
451	20241014	113700	41673060	4135	4135	4135	4135	0
452	20241014	113600	41673060	4135	4135	4135	4135	0
453	20241014	113500	41673060	4135	4135	4135	4135	0
454	20241014	113400	41673060	4135	4135	4135	4135	0
455	20241014	113300	41673060	4135	4135	4135	4135	0
456	20241014	113200	41673060	4135	4135	4135	4135	0
457	20241014	113100	41673060	4135	4135	4135	4135	50
458	20241014	113000	41466310	4135	4135	4135	4135	0
459	20241014	112900	41466310	4135	4135	4135	4135	0
460	20241014	112800	41466310	4135	4135	4135	4135	0
461	20241014	112700	41466310	4135	4135	4135	4135	0
462	20241014	112600	41466310	4135	4135	4135	4135	0
463	20241014	112500	41466310	4135	4135	4135	4135	0
464	20241014	112400	41466310	4135	4135	4135	4135	0
465	20241014	112300	41466310	4135	4135	4135	4135	2
466	20241014	112200	41458040	4130	4130	4130	4130	0
467	20241014	112100	41458040	4130	4130	4130	4130	0
468	20241014	112000	41458040	4130	4130	4130	4130	0
469	20241014	111900	41458040	4130	4130	4130	4130	0
470	20241014	111800	41458040	4130	4130	4130	4130	0
471	20241014	111700	41458040	4130	4130	4130	4130	0
472	20241014	111600	41458040	4130	4130	4130	4130	1
473	20241014	111500	41453910	4130	4130	4130	4130	0
474	20241014	111400	41453910	4130	4130	4130	4130	0
475	20241014	111300	41453910	4130	4130	4130	4130	0
476	20241014	111200	41453910	4130	4130	4130	4130	0
477	20241014	111100	41453910	4130	4130	4130	4130	0
478	20241014	111000	41453910	4130	4130	4130	4130	0
479	20241014	110900	41453910	4130	4130	4130	4130	0
480	20241014	110800	41453910	4130	4130	4130	4130	74
481	20241014	110700	41148290	4140	4140	4140	4140	0
482	20241014	110600	41148290	4140	4140	4140	4140	0
483	20241014	110500	41148290	4140	4140	4140	4140	0
484	20241014	110400	41148290	4140	4140	4140	4140	0
485	20241014	110300	41148290	4140	4140	4140	4140	0
486	20241014	110200	41148290	4140	4140	4140	4140	0
487	20241014	110100	41148290	4140	4140	4140	4140	0
488	20241014	110000	41148290	4140	4140	4140	4140	0
489	20241014	105900	41148290	4140	4140	4140	4140	0
490	20241014	105800	41148290	4140	4140	4140	4140	0
491	20241014	105700	41148290	4140	4140	4140	4140	1
492	20241014	105600	41144150	4135	4135	4135	4135	1
493	20241014	105500	41140015	4140	4140	4140	4140	0
494	20241014	105400	41140015	4140	4140	4140	4140	0
495	20241014	105300	41140015	4140	4140	4140	4140	0
496	20241014	105200	41140015	4140	4140	4140	4140	0
497	20241014	105100	41140015	4140	4140	4140	4140	0
498	20241014	105000	41140015	4140	4140	4140	4140	0
499	20241014	104900	41140015	4140	4140	4140	4140	0
500	20241014	104800	41140015	4140	4140	4140	4140	0
501	20241014	104700	41140015	4140	4140	4140	4140	0
502	20241014	104600	41140015	4140	4140	4140	4140	0
503	20241014	104500	41140015	4140	4140	4140	4140	1
504	20241014	104400	41135875	4140	4140	4140	4140	0
505	20241014	104300	41135875	4140	4140	4140	4140	0
506	20241014	104200	41135875	4140	4140	4140	4140	0
507	20241014	104100	41135875	4140	4140	4140	4140	4
508	20241014	104000	41119315	4140	4140	4140	4140	10
509	20241014	103900	41077915	4135	4135	4135	4135	0
510	20241014	103800	41077915	4135	4135	4135	4135	0
511	20241014	103700	41077915	4135	4135	4135	4135	0
512	20241014	103600	41077915	4135	4135	4135	4135	484
513	20241014	103500	39076575	4130	4130	4130	4130	20
514	20241014	103400	38993975	4130	4130	4130	4130	0
515	20241014	103300	38993975	4130	4130	4130	4130	0
516	20241014	103200	38993975	4130	4130	4130	4130	0
517	20241014	103100	38993975	4130	4155	4155	4130	1466
518	20241014	103000	32911400	4155	4160	4160	4155	292
519	20241014	102900	31696825	4160	4160	4160	4160	0
520	20241014	102800	31696825	4160	4160	4160	4160	0
521	20241014	102700	31696825	4160	4160	4160	4160	0
522	20241014	102600	31696825	4160	4160	4160	4160	0
523	20241014	102500	31696825	4160	4160	4160	4160	0
524	20241014	102400	31696825	4160	4160	4160	4160	0
525	20241014	102300	31696825	4160	4165	4165	4160	325
526	20241014	102200	30344770	4165	4165	4165	4165	0
527	20241014	102100	30344770	4165	4165	4165	4165	0
528	20241014	102000	30344770	4165	4165	4165	4165	0
529	20241014	101900	30344770	4165	4165	4165	4165	0
530	20241014	101800	30344770	4165	4165	4165	4165	0
531	20241014	101700	30344770	4165	4165	4165	4165	0
532	20241014	101600	30344770	4165	4165	4165	4165	0
533	20241014	101500	30344770	4165	4165	4165	4165	0
534	20241014	101400	30344770	4165	4165	4165	4165	0
535	20241014	101300	30344770	4165	4165	4165	4165	0
536	20241014	101200	30344770	4165	4165	4165	4165	0
537	20241014	101100	30344770	4165	4165	4165	4165	0
538	20241014	101000	30344770	4165	4165	4165	4165	0
539	20241014	100900	30344770	4165	4165	4165	4165	0
540	20241014	100800	30344770	4165	4165	4165	4165	0
541	20241014	100700	30344770	4165	4165	4165	4165	0
542	20241014	100600	30344770	4165	4165	4165	4165	0
543	20241014	100500	30344770	4165	4165	4165	4165	0
544	20241014	100400	30344770	4165	4165	4165	4165	0
545	20241014	100300	30344770	4165	4165	4165	4165	0
546	20241014	100200	30344770	4165	4165	4165	4165	0
547	20241014	100100	30344770	4165	4165	4165	4165	0
548	20241014	100000	30344770	4165	4165	4165	4165	0
549	20241014	095900	30344770	4165	4165	4165	4165	55
550	20241014	095800	30115695	4165	4165	4165	4165	0
551	20241014	095700	30115695	4165	4165	4165	4165	0
552	20241014	095600	30115695	4165	4165	4165	4165	0
553	20241014	095500	30115695	4165	4165	4165	4165	1
554	20241014	095400	30111530	4160	4160	4160	4160	0
555	20241014	095300	30111530	4160	4160	4160	4160	0
556	20241014	095200	30111530	4160	4160	4160	4160	0
557	20241014	095100	30111530	4160	4160	4160	4160	0
558	20241014	095000	30111530	4160	4160	4160	4160	0
559	20241014	094900	30111530	4160	4160	4160	4160	0
560	20241014	094800	30111530	4160	4160	4160	4160	0
561	20241014	094700	30111530	4160	4160	4160	4160	0
562	20241014	094600	30111530	4160	4160	4160	4160	364
563	20241014	094500	28597290	4150	4150	4150	4150	0
564	20241014	094400	28597290	4150	4150	4150	4150	99
565	20241014	094300	28186440	4150	4150	4150	4150	0
566	20241014	094200	28186440	4150	4150	4150	4150	0
567	20241014	094100	28186440	4150	4150	4150	4150	0
568	20241014	094000	28186440	4150	4150	4150	4150	0
569	20241014	093900	28186440	4150	4150	4150	4150	0
570	20241014	093800	28186440	4150	4150	4150	4150	0
571	20241014	093700	28186440	4150	4150	4150	4150	15
572	20241014	093600	28124190	4165	4165	4165	4165	0
573	20241014	093500	28124190	4165	4155	4165	4145	751
574	20241014	093400	25010775	4165	4165	4165	4165	0
575	20241014	093300	25010775	4165	4165	4165	4165	711
576	20241014	093200	22049460	4155	4155	4155	4155	0
577	20241014	093100	22049460	4155	4155	4155	4155	12
578	20241014	093000	21999600	4190	4190	4190	4190	6
579	20241014	092900	21974460	4190	4190	4190	4180	1281
580	20241014	092800	16610600	4200	4200	4200	4200	0
581	20241014	092700	16610600	4200	4200	4200	4200	0
582	20241014	092600	16610600	4200	4200	4200	4200	0
583	20241014	092500	16610600	4200	4200	4200	4200	6
584	20241014	092400	16585400	4200	4210	4210	4200	298
585	20241014	092300	15333600	4210	4210	4210	4210	99
586	20241014	092200	14916810	4210	4210	4210	4210	1
587	20241014	092100	14912600	4220	4220	4220	4220	1
588	20241014	092000	14908380	4210	4210	4210	4210	0
589	20241014	091900	14908380	4210	4210	4210	4210	0
590	20241014	091800	14908380	4210	4210	4210	4210	6
591	20241014	091700	14883120	4210	4210	4210	4210	5
592	20241014	091600	14862070	4210	4210	4210	4210	2
593	20241014	091500	14853650	4205	4215	4215	4205	164
594	20241014	091400	14163190	4205	4205	4205	4205	0
595	20241014	091300	14163190	4205	4205	4205	4205	0
596	20241014	091200	14163190	4205	4205	4205	4205	0
597	20241014	091100	14163190	4205	4190	4240	4190	820
598	20241014	091000	10706605	4180	4180	4180	4180	11
599	20241014	090900	10660625	4165	4165	4165	4165	10
600	20241014	090800	10618975	4165	4160	4165	4160	4
601	20241014	090700	10602325	4160	4160	4165	4145	1313
602	20241014	090600	5149020	4160	4150	4190	4150	251
603	20241014	090500	4099970	4140	4140	4140	4140	10
604	20241014	090400	4058570	4140	4140	4140	4140	0
605	20241014	090300	4058570	4140	4135	4140	4135	15
606	20241014	090200	3996520	4170	4170	4170	4170	148
607	20241014	090100	3379360	4160	4145	4160	4145	780
608	20241014	090000	137135	4155	4155	4155	4155	29