KissMeData/019540/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190500	76341640	4090	4090	4090	4090	88
3	20241016	190400	76341640	4090	4090	4090	4090	0
4	20241016	190300	76341640	4090	4090	4090	4090	0
5	20241016	190200	76341640	4090	4090	4090	4090	0
6	20241016	190100	76341640	4090	4090	4090	4090	0
7	20241016	190000	76341640	4090	4090	4090	4090	0
8	20241016	185900	76341640	4090	4090	4090	4090	0
9	20241016	185800	76341640	4090	4090	4090	4090	0
10	20241016	185700	76341640	4090	4090	4090	4090	0
11	20241016	185600	76341640	4090	4090	4090	4090	0
12	20241016	185500	76341640	4090	4090	4090	4090	0
13	20241016	185400	76341640	4090	4090	4090	4090	0
14	20241016	185300	76341640	4090	4090	4090	4090	0
15	20241016	185200	76341640	4090	4090	4090	4090	0
16	20241016	185100	76341640	4090	4090	4090	4090	0
17	20241016	185000	76341640	4090	4090	4090	4090	0
18	20241016	184900	76341640	4090	4090	4090	4090	0
19	20241016	184800	76341640	4090	4090	4090	4090	0
20	20241016	184700	76341640	4090	4090	4090	4090	0
21	20241016	184600	76341640	4090	4090	4090	4090	0
22	20241016	184500	76341640	4090	4090	4090	4090	0
23	20241016	184400	76341640	4090	4090	4090	4090	0
24	20241016	184300	76341640	4090	4090	4090	4090	0
25	20241016	184200	76341640	4090	4090	4090	4090	0
26	20241016	184100	76341640	4090	4090	4090	4090	0
27	20241016	184000	76341640	4090	4090	4090	4090	0
28	20241016	183900	76341640	4090	4090	4090	4090	0
29	20241016	183800	76341640	4090	4090	4090	4090	0
30	20241016	183700	76341640	4090	4090	4090	4090	0
31	20241016	183600	76341640	4090	4090	4090	4090	0
32	20241016	183500	76341640	4090	4090	4090	4090	88
33	20241016	183400	76341640	4090	4090	4090	4090	0
34	20241016	183300	76341640	4090	4090	4090	4090	0
35	20241016	183200	76341640	4090	4090	4090	4090	0
36	20241016	183100	76341640	4090	4090	4090	4090	0
37	20241016	183000	76341640	4090	4090	4090	4090	0
38	20241016	182900	76341640	4090	4090	4090	4090	0
39	20241016	182800	76341640	4090	4090	4090	4090	0
40	20241016	182700	76341640	4090	4090	4090	4090	0
41	20241016	182600	76341640	4090	4090	4090	4090	0
42	20241016	182500	76341640	4090	4090	4090	4090	0
43	20241016	182400	76341640	4090	4090	4090	4090	0
44	20241016	182300	76341640	4090	4090	4090	4090	0
45	20241016	182200	76341640	4090	4090	4090	4090	0
46	20241016	182100	76341640	4090	4090	4090	4090	0
47	20241016	182000	76341640	4090	4090	4090	4090	0
48	20241016	181900	76341640	4090	4090	4090	4090	0
49	20241016	181800	76341640	4090	4090	4090	4090	0
50	20241016	181700	76341640	4090	4090	4090	4090	0
51	20241016	181600	76341640	4090	4090	4090	4090	0
52	20241016	181500	76341640	4090	4090	4090	4090	0
53	20241016	181400	76341640	4090	4090	4090	4090	0
54	20241016	181300	76341640	4090	4090	4090	4090	0
55	20241016	181200	76341640	4090	4090	4090	4090	0
56	20241016	181100	76341640	4090	4090	4090	4090	0
57	20241016	181000	76341640	4090	4090	4090	4090	0
58	20241016	180900	76341640	4090	4090	4090	4090	0
59	20241016	180800	76341640	4090	4090	4090	4090	0
60	20241016	180700	76341640	4090	4090	4090	4090	0
61	20241016	180600	76341640	4090	4090	4090	4090	0
62	20241016	180500	76341640	4090	4090	4090	4090	88
63	20241016	180400	76341640	4090	4090	4090	4090	0
64	20241016	180300	76341640	4090	4090	4090	4090	0
65	20241016	180200	76341640	4090	4090	4090	4090	0
66	20241016	180100	76341640	4090	4090	4090	4090	0
67	20241016	180000	76341640	4090	4090	4090	4090	0
68	20241016	175900	76341640	4090	4090	4090	4090	0
69	20241016	175800	76341640	4090	4090	4090	4090	0
70	20241016	175700	76341640	4090	4090	4090	4090	0
71	20241016	175600	76341640	4090	4090	4090	4090	0
72	20241016	175500	76341640	4090	4090	4090	4090	0
73	20241016	175400	76341640	4090	4090	4090	4090	0
74	20241016	175300	76341640	4090	4090	4090	4090	0
75	20241016	175200	76341640	4090	4090	4090	4090	0
76	20241016	175100	76341640	4090	4090	4090	4090	0
77	20241016	175000	76341640	4090	4090	4090	4090	0
78	20241016	174900	76341640	4090	4090	4090	4090	0
79	20241016	174800	76341640	4090	4090	4090	4090	0
80	20241016	174700	76341640	4090	4090	4090	4090	0
81	20241016	174600	76341640	4090	4090	4090	4090	0
82	20241016	174500	76341640	4090	4090	4090	4090	0
83	20241016	174400	76341640	4090	4090	4090	4090	0
84	20241016	174300	76341640	4090	4090	4090	4090	0
85	20241016	174200	76341640	4090	4090	4090	4090	0
86	20241016	174100	76341640	4090	4090	4090	4090	0
87	20241016	174000	76341640	4090	4090	4090	4090	0
88	20241016	173900	76341640	4090	4090	4090	4090	0
89	20241016	173800	76341640	4090	4090	4090	4090	0
90	20241016	173700	76341640	4090	4090	4090	4090	0
91	20241016	173600	76341640	4090	4090	4090	4090	0
92	20241016	173500	76341640	4090	4090	4090	4090	88
93	20241016	173400	76341640	4090	4090	4090	4090	0
94	20241016	173300	76341640	4090	4090	4090	4090	0
95	20241016	173200	76341640	4090	4090	4090	4090	0
96	20241016	173100	76341640	4090	4090	4090	4090	0
97	20241016	173000	76341640	4090	4090	4090	4090	0
98	20241016	172900	76341640	4090	4090	4090	4090	0
99	20241016	172800	76341640	4090	4090	4090	4090	0
100	20241016	172700	76341640	4090	4090	4090	4090	0
101	20241016	172600	76341640	4090	4090	4090	4090	0
102	20241016	172500	76341640	4090	4090	4090	4090	0
103	20241016	172400	76341640	4090	4090	4090	4090	0
104	20241016	172300	76341640	4090	4090	4090	4090	0
105	20241016	172200	76341640	4090	4090	4090	4090	0
106	20241016	172100	76341640	4090	4090	4090	4090	0
107	20241016	172000	76341640	4090	4090	4090	4090	0
108	20241016	171900	76341640	4090	4090	4090	4090	0
109	20241016	171800	76341640	4090	4090	4090	4090	0
110	20241016	171700	76341640	4090	4090	4090	4090	0
111	20241016	171600	76341640	4090	4090	4090	4090	0
112	20241016	171500	76341640	4090	4090	4090	4090	0
113	20241016	171400	76341640	4090	4090	4090	4090	0
114	20241016	171300	76341640	4090	4090	4090	4090	0
115	20241016	171200	76341640	4090	4090	4090	4090	0
116	20241016	171100	76341640	4090	4090	4090	4090	0
117	20241016	171000	76341640	4090	4090	4090	4090	0
118	20241016	170900	76341640	4090	4090	4090	4090	0
119	20241016	170800	76341640	4090	4090	4090	4090	0
120	20241016	170700	76341640	4090	4090	4090	4090	0
121	20241016	170600	76341640	4090	4090	4090	4090	0
122	20241016	170500	76341640	4090	4090	4090	4090	88
123	20241016	170400	76341640	4090	4090	4090	4090	0
124	20241016	170300	76341640	4090	4090	4090	4090	0
125	20241016	170200	76341640	4090	4090	4090	4090	0
126	20241016	170100	76341640	4090	4090	4090	4090	0
127	20241016	170000	76341640	4090	4090	4090	4090	0
128	20241016	165900	76341640	4090	4090	4090	4090	0
129	20241016	165800	76341640	4090	4090	4090	4090	0
130	20241016	165700	76341640	4090	4090	4090	4090	0
131	20241016	165600	76341640	4090	4090	4090	4090	0
132	20241016	165500	76341640	4090	4090	4090	4090	0
133	20241016	165400	76341640	4090	4090	4090	4090	0
134	20241016	165300	76341640	4090	4090	4090	4090	0
135	20241016	165200	76341640	4090	4090	4090	4090	0
136	20241016	165100	76341640	4090	4090	4090	4090	0
137	20241016	165000	76341640	4090	4090	4090	4090	0
138	20241016	164900	76341640	4090	4090	4090	4090	0
139	20241016	164800	76341640	4090	4090	4090	4090	0
140	20241016	164700	76341640	4090	4090	4090	4090	0
141	20241016	164600	76341640	4090	4090	4090	4090	0
142	20241016	164500	76341640	4090	4090	4090	4090	0
143	20241016	164400	76341640	4090	4090	4090	4090	0
144	20241016	164300	76341640	4090	4090	4090	4090	0
145	20241016	164200	76341640	4090	4090	4090	4090	0
146	20241016	164100	76341640	4090	4090	4090	4090	0
147	20241016	164000	76341640	4090	4090	4090	4090	0
148	20241016	163900	76341640	4090	4090	4090	4090	0
149	20241016	163800	76341640	4090	4090	4090	4090	0
150	20241016	163700	76341640	4090	4090	4090	4090	0
151	20241016	163600	76341640	4090	4090	4090	4090	0
152	20241016	163500	76341640	4090	4090	4090	4090	88
153	20241016	163400	76341640	4090	4090	4090	4090	0
154	20241016	163300	76341640	4090	4090	4090	4090	0
155	20241016	163200	76341640	4090	4090	4090	4090	0
156	20241016	163100	76341640	4090	4090	4090	4090	0
157	20241016	163000	76341640	4090	4090	4090	4090	0
158	20241016	162900	76341640	4090	4090	4090	4090	0
159	20241016	162800	76341640	4090	4090	4090	4090	0
160	20241016	162700	76341640	4090	4090	4090	4090	0
161	20241016	162600	76341640	4090	4090	4090	4090	0
162	20241016	162500	76341640	4090	4090	4090	4090	0
163	20241016	162400	76341640	4090	4090	4090	4090	0
164	20241016	162300	76341640	4090	4090	4090	4090	0
165	20241016	162200	76341640	4090	4090	4090	4090	0
166	20241016	162100	76341640	4090	4090	4090	4090	0
167	20241016	162000	76341640	4090	4090	4090	4090	0
168	20241016	161900	76341640	4090	4090	4090	4090	0
169	20241016	161800	76341640	4090	4090	4090	4090	0
170	20241016	161700	76341640	4090	4090	4090	4090	0
171	20241016	161600	76341640	4090	4090	4090	4090	0
172	20241016	161500	76341640	4090	4090	4090	4090	0
173	20241016	161400	76341640	4090	4090	4090	4090	0
174	20241016	161300	76341640	4090	4090	4090	4090	0
175	20241016	161200	76341640	4090	4090	4090	4090	0
176	20241016	161100	76341640	4090	4090	4090	4090	0
177	20241016	161000	76341640	4090	4090	4090	4090	0
178	20241016	160900	76341640	4090	4090	4090	4090	0
179	20241016	160800	76341640	4090	4090	4090	4090	0
180	20241016	160700	76341640	4090	4090	4090	4090	0
181	20241016	160600	76341640	4090	4090	4090	4090	0
182	20241016	160500	76341640	4090	4090	4090	4090	88
183	20241016	160400	76341640	4090	4090	4090	4090	0
184	20241016	160300	76341640	4090	4090	4090	4090	0
185	20241016	160200	76341640	4090	4090	4090	4090	0
186	20241016	160100	76341640	4090	4090	4090	4090	0
187	20241016	160000	76341640	4090	4090	4090	4090	0
188	20241016	155900	76341640	4090	4090	4090	4090	0
189	20241016	155800	76341640	4090	4090	4090	4090	0
190	20241016	155700	76341640	4090	4090	4090	4090	0
191	20241016	155600	76341640	4090	4090	4090	4090	0
192	20241016	155500	76341640	4090	4090	4090	4090	0
193	20241016	155400	76341640	4090	4090	4090	4090	0
194	20241016	155300	76341640	4090	4090	4090	4090	0
195	20241016	155200	76341640	4090	4090	4090	4090	0
196	20241016	155100	76341640	4090	4090	4090	4090	0
197	20241016	155000	76341640	4090	4090	4090	4090	0
198	20241016	154900	76341640	4090	4090	4090	4090	0
199	20241016	154800	76341640	4090	4090	4090	4090	0
200	20241016	154700	76341640	4090	4090	4090	4090	0
201	20241016	154600	76341640	4090	4090	4090	4090	0
202	20241016	154500	76341640	4090	4090	4090	4090	0
203	20241016	154400	76341640	4090	4090	4090	4090	0
204	20241016	154300	76341640	4090	4090	4090	4090	0
205	20241016	154200	76341640	4090	4090	4090	4090	0
206	20241016	154100	76341640	4090	4090	4090	4090	0
207	20241016	154000	76341640	4090	4090	4090	4090	0
208	20241016	153900	76341640	4090	4090	4090	4090	0
209	20241016	153800	76341640	4090	4090	4090	4090	0
210	20241016	153700	76341640	4090	4090	4090	4090	0
211	20241016	153600	76341640	4090	4090	4090	4090	0
212	20241016	153500	76341640	4090	4090	4090	4090	88
213	20241016	153400	76341640	4090	4090	4090	4090	0
214	20241016	153300	76341640	4090	4090	4090	4090	0
215	20241016	153200	76341640	4090	4090	4090	4090	0
216	20241016	153100	76341640	4090	4090	4090	4090	0
217	20241016	153000	76341640	4090	4090	4090	4090	88
218	20241016	152900	75981720	4095	4095	4095	4095	0
219	20241016	152800	75981720	4095	4095	4095	4095	0
220	20241016	152700	75981720	4095	4095	4095	4095	0
221	20241016	152600	75981720	4095	4095	4095	4095	0
222	20241016	152500	75981720	4095	4095	4095	4095	0
223	20241016	152400	75981720	4095	4095	4095	4095	0
224	20241016	152300	75981720	4095	4095	4095	4095	0
225	20241016	152200	75981720	4095	4095	4095	4095	0
226	20241016	152100	75981720	4095	4095	4095	4095	0
227	20241016	152000	75981720	4095	4095	4095	4095	0
228	20241016	151900	75981720	4095	4095	4095	4095	8
229	20241016	151800	75948960	4095	4095	4095	4095	8
230	20241016	151700	75916200	4095	4100	4100	4095	3
231	20241016	151600	75903910	4095	4095	4095	4095	2
232	20241016	151500	75895720	4095	4095	4095	4095	0
233	20241016	151400	75895720	4095	4095	4095	4095	18
234	20241016	151300	75822010	4095	4095	4095	4095	0
235	20241016	151200	75822010	4095	4095	4095	4095	0
236	20241016	151100	75822010	4095	4095	4095	4095	0
237	20241016	151000	75822010	4095	4100	4100	4095	75
238	20241016	150900	75514735	4100	4100	4100	4100	73
239	20241016	150800	75215435	4095	4095	4095	4095	9
240	20241016	150700	75178580	4100	4100	4100	4100	0
241	20241016	150600	75178580	4100	4100	4100	4100	30
242	20241016	150500	75055580	4100	4100	4100	4100	30
243	20241016	150400	74932580	4095	4095	4095	4095	2
244	20241016	150300	74924390	4095	4095	4095	4095	0
245	20241016	150200	74924390	4095	4095	4095	4095	0
246	20241016	150100	74924390	4095	4095	4095	4095	0
247	20241016	150000	74924390	4095	4095	4095	4095	0
248	20241016	145900	74924390	4095	4095	4095	4095	0
249	20241016	145800	74924390	4095	4095	4095	4095	0
250	20241016	145700	74924390	4095	4095	4095	4095	0
251	20241016	145600	74924390	4095	4095	4095	4095	0
252	20241016	145500	74924390	4095	4095	4095	4095	0
253	20241016	145400	74924390	4095	4095	4095	4095	0
254	20241016	145300	74924390	4095	4095	4095	4095	90
255	20241016	145200	74555840	4095	4095	4095	4095	0
256	20241016	145100	74555840	4095	4095	4095	4095	0
257	20241016	145000	74555840	4095	4095	4095	4095	0
258	20241016	144900	74555840	4095	4095	4095	4095	0
259	20241016	144800	74555840	4095	4095	4095	4095	0
260	20241016	144700	74555840	4095	4095	4095	4095	0
261	20241016	144600	74555840	4095	4095	4095	4095	0
262	20241016	144500	74555840	4095	4095	4095	4095	0
263	20241016	144400	74555840	4095	4095	4095	4095	0
264	20241016	144300	74555840	4095	4095	4095	4095	0
265	20241016	144200	74555840	4095	4095	4095	4095	15
266	20241016	144100	74494415	4090	4090	4090	4090	2
267	20241016	144000	74486235	4090	4090	4090	4090	0
268	20241016	143900	74486235	4090	4090	4090	4090	0
269	20241016	143800	74486235	4090	4090	4090	4090	0
270	20241016	143700	74486235	4090	4090	4090	4090	0
271	20241016	143600	74486235	4090	4095	4095	4090	1030
272	20241016	143500	70273525	4095	4095	4095	4095	0
273	20241016	143400	70273525	4095	4095	4095	4095	4
274	20241016	143300	70257145	4095	4095	4095	4095	2
275	20241016	143200	70248955	4095	4095	4095	4095	0
276	20241016	143100	70248955	4095	4095	4095	4095	100
277	20241016	143000	69839455	4095	4095	4095	4095	5
278	20241016	142900	69818980	4100	4100	4100	4100	0
279	20241016	142800	69818980	4100	4100	4100	4100	1
280	20241016	142700	69814880	4095	4095	4095	4095	0
281	20241016	142600	69814880	4095	4095	4095	4095	0
282	20241016	142500	69814880	4095	4095	4095	4095	0
283	20241016	142400	69814880	4095	4095	4095	4095	0
284	20241016	142300	69814880	4095	4095	4095	4095	0
285	20241016	142200	69814880	4095	4095	4095	4095	0
286	20241016	142100	69814880	4095	4095	4095	4095	30
287	20241016	142000	69692030	4095	4095	4095	4095	0
288	20241016	141900	69692030	4095	4090	4095	4090	215
289	20241016	141800	68812605	4100	4100	4100	4100	0
290	20241016	141700	68812605	4100	4100	4100	4100	0
291	20241016	141600	68812605	4100	4100	4100	4100	0
292	20241016	141500	68812605	4100	4100	4100	4100	5
293	20241016	141400	68792105	4095	4100	4100	4095	5
294	20241016	141300	68771620	4095	4095	4095	4095	0
295	20241016	141200	68771620	4095	4095	4095	4095	70
296	20241016	141100	68484970	4090	4090	4090	4090	0
297	20241016	141000	68484970	4090	4090	4090	4090	0
298	20241016	140900	68484970	4090	4090	4090	4090	0
299	20241016	140800	68484970	4090	4090	4090	4090	2329
300	20241016	140700	58959360	4100	4100	4100	4100	0
301	20241016	140600	58959360	4100	4100	4100	4100	0
302	20241016	140500	58959360	4100	4100	4100	4100	0
303	20241016	140400	58959360	4100	4100	4100	4100	0
304	20241016	140300	58959360	4100	4100	4100	4100	0
305	20241016	140200	58959360	4100	4095	4100	4095	29
306	20241016	140100	58840540	4095	4090	4095	4090	3
307	20241016	140000	58828265	4095	4095	4095	4095	0
308	20241016	135900	58828265	4095	4095	4095	4095	0
309	20241016	135800	58828265	4095	4095	4095	4095	0
310	20241016	135700	58828265	4095	4095	4095	4095	0
311	20241016	135600	58828265	4095	4095	4095	4095	1
312	20241016	135500	58824170	4090	4090	4090	4090	112
313	20241016	135400	58366090	4090	4090	4090	4090	1
314	20241016	135300	58362000	4090	4090	4090	4090	1
315	20241016	135200	58357910	4090	4090	4090	4090	1
316	20241016	135100	58353820	4090	4090	4090	4090	1
317	20241016	135000	58349730	4095	4090	4095	4090	28
318	20241016	134900	58235075	4095	4095	4095	4095	0
319	20241016	134800	58235075	4095	4095	4095	4095	0
320	20241016	134700	58235075	4095	4095	4095	4095	0
321	20241016	134600	58235075	4095	4095	4095	4095	1
322	20241016	134500	58230980	4090	4090	4090	4090	0
323	20241016	134400	58230980	4090	4090	4090	4090	0
324	20241016	134300	58230980	4090	4090	4090	4090	0
325	20241016	134200	58230980	4090	4090	4090	4090	0
326	20241016	134100	58230980	4090	4090	4090	4090	0
327	20241016	134000	58230980	4090	4090	4090	4090	0
328	20241016	133900	58230980	4090	4090	4090	4090	0
329	20241016	133800	58230980	4090	4090	4090	4090	186
330	20241016	133700	57470240	4090	4090	4090	4090	0
331	20241016	133600	57470240	4090	4090	4090	4090	0
332	20241016	133500	57470240	4090	4090	4095	4090	17
333	20241016	133400	57400705	4095	4095	4095	4095	0
334	20241016	133300	57400705	4095	4095	4095	4095	0
335	20241016	133200	57400705	4095	4095	4095	4095	0
336	20241016	133100	57400705	4095	4095	4095	4095	0
337	20241016	133000	57400705	4095	4095	4095	4095	0
338	20241016	132900	57400705	4095	4095	4095	4095	0
339	20241016	132800	57400705	4095	4095	4095	4095	0
340	20241016	132700	57400705	4095	4095	4095	4095	0
341	20241016	132600	57400705	4095	4095	4095	4095	0
342	20241016	132500	57400705	4095	4095	4095	4095	0
343	20241016	132400	57400705	4095	4095	4095	4095	0
344	20241016	132300	57400705	4095	4095	4095	4095	0
345	20241016	132200	57400705	4095	4095	4095	4095	0
346	20241016	132100	57400705	4095	4095	4095	4095	0
347	20241016	132000	57400705	4095	4095	4095	4095	0
348	20241016	131900	57400705	4095	4095	4095	4095	0
349	20241016	131800	57400705	4095	4090	4095	4090	2
350	20241016	131700	57392520	4095	4085	4095	4085	9
351	20241016	131600	57355740	4085	4085	4085	4085	0
352	20241016	131500	57355740	4085	4085	4085	4085	0
353	20241016	131400	57355740	4085	4085	4085	4085	0
354	20241016	131300	57355740	4085	4085	4085	4085	0
355	20241016	131200	57355740	4085	4080	4085	4080	5
356	20241016	131100	57335320	4080	4080	4080	4080	0
357	20241016	131000	57335320	4080	4080	4080	4080	0
358	20241016	130900	57335320	4080	4080	4080	4080	4
359	20241016	130800	57319000	4080	4080	4080	4080	0
360	20241016	130700	57319000	4080	4080	4080	4080	0
361	20241016	130600	57319000	4080	4080	4080	4080	9
362	20241016	130500	57282280	4080	4080	4080	4080	1
363	20241016	130400	57278200	4080	4080	4080	4080	6
364	20241016	130300	57253720	4080	4080	4080	4080	14
365	20241016	130200	57196600	4070	4070	4070	4070	0
366	20241016	130100	57196600	4070	4075	4075	4070	96
367	20241016	130000	56805630	4080	4080	4080	4080	0
368	20241016	125900	56805630	4080	4080	4080	4080	0
369	20241016	125800	56805630	4080	4080	4080	4080	0
370	20241016	125700	56805630	4080	4080	4080	4080	0
371	20241016	125600	56805630	4080	4080	4080	4080	0
372	20241016	125500	56805630	4080	4080	4080	4080	0
373	20241016	125400	56805630	4080	4080	4080	4080	0
374	20241016	125300	56805630	4080	4080	4080	4080	0
375	20241016	125200	56805630	4080	4080	4080	4080	50
376	20241016	125100	56601630	4080	4080	4080	4080	0
377	20241016	125000	56601630	4080	4080	4080	4080	0
378	20241016	124900	56601630	4080	4080	4080	4080	0
379	20241016	124800	56601630	4080	4080	4080	4080	3
380	20241016	124700	56589390	4075	4075	4075	4075	0
381	20241016	124600	56589390	4075	4065	4075	4065	2
382	20241016	124500	56581250	4070	4070	4070	4070	0
383	20241016	124400	56581250	4070	4070	4070	4070	4
384	20241016	124300	56564970	4070	4065	4070	4065	2
385	20241016	124200	56556835	4070	4065	4070	4065	2
386	20241016	124100	56548700	4065	4065	4065	4065	0
387	20241016	124000	56548700	4065	4065	4065	4065	4
388	20241016	123900	56532440	4070	4065	4070	4065	2
389	20241016	123800	56524305	4070	4070	4070	4070	2
390	20241016	123700	56516165	4070	4070	4070	4070	0
391	20241016	123600	56516165	4070	4070	4070	4070	0
392	20241016	123500	56516165	4070	4070	4070	4070	0
393	20241016	123400	56516165	4070	4070	4070	4070	1
394	20241016	123300	56512095	4070	4070	4070	4070	0
395	20241016	123200	56512095	4070	4070	4070	4070	0
396	20241016	123100	56512095	4070	4070	4070	4070	0
397	20241016	123000	56512095	4070	4070	4070	4070	2
398	20241016	122900	56503955	4070	4070	4070	4070	2
399	20241016	122800	56495815	4070	4070	4070	4070	0
400	20241016	122700	56495815	4070	4070	4070	4070	0
401	20241016	122600	56495815	4070	4070	4070	4070	4
402	20241016	122500	56479535	4065	4065	4065	4065	0
403	20241016	122400	56479535	4065	4065	4065	4065	0
404	20241016	122300	56479535	4065	4065	4065	4065	179
405	20241016	122200	55751900	4070	4070	4070	4070	0
406	20241016	122100	55751900	4070	4070	4070	4070	0
407	20241016	122000	55751900	4070	4070	4070	4070	26
408	20241016	121900	55646080	4070	4070	4070	4070	0
409	20241016	121800	55646080	4070	4070	4070	4070	0
410	20241016	121700	55646080	4070	4070	4070	4070	0
411	20241016	121600	55646080	4070	4070	4070	4070	0
412	20241016	121500	55646080	4070	4070	4070	4070	79
413	20241016	121400	55324550	4075	4075	4075	4075	185
414	20241016	121300	54570675	4075	4075	4075	4075	0
415	20241016	121200	54570675	4075	4075	4075	4075	0
416	20241016	121100	54570675	4075	4075	4075	4075	2
417	20241016	121000	54562525	4080	4080	4080	4080	0
418	20241016	120900	54562525	4080	4080	4080	4080	4
419	20241016	120800	54546205	4080	4080	4080	4080	0
420	20241016	120700	54546205	4080	4080	4080	4080	33
421	20241016	120600	54411565	4080	4080	4080	4080	3
422	20241016	120500	54399325	4075	4075	4075	4075	34
423	20241016	120400	54260775	4085	4085	4085	4085	0
424	20241016	120300	54260775	4085	4085	4085	4085	0
425	20241016	120200	54260775	4085	4085	4085	4085	0
426	20241016	120100	54260775	4085	4075	4085	4075	3
427	20241016	120000	54248540	4085	4085	4085	4085	0
428	20241016	115900	54248540	4085	4085	4085	4085	0
429	20241016	115800	54248540	4085	4085	4085	4085	0
430	20241016	115700	54248540	4085	4075	4085	4075	5
431	20241016	115600	54228135	4085	4085	4085	4085	0
432	20241016	115500	54228135	4085	4085	4085	4085	0
433	20241016	115400	54228135	4085	4085	4085	4085	100
434	20241016	115300	53819635	4085	4085	4085	4085	0
435	20241016	115200	53819635	4085	4085	4085	4085	0
436	20241016	115100	53819635	4085	4085	4085	4085	0
437	20241016	115000	53819635	4085	4085	4085	4085	0
438	20241016	114900	53819635	4085	4085	4085	4085	0
439	20241016	114800	53819635	4085	4080	4085	4075	35
440	20241016	114700	53676950	4085	4085	4085	4085	10
441	20241016	114600	53636100	4085	4085	4085	4085	10
442	20241016	114500	53595250	4085	4085	4085	4085	0
443	20241016	114400	53595250	4085	4085	4085	4085	3
444	20241016	114300	53582995	4085	4085	4085	4085	7
445	20241016	114200	53554400	4085	4075	4085	4075	12
446	20241016	114100	53505480	4090	4075	4090	4075	23
447	20241016	114000	53411530	4070	4070	4070	4070	4
448	20241016	113900	53395250	4070	4070	4070	4070	0
449	20241016	113800	53395250	4070	4070	4070	4070	0
450	20241016	113700	53395250	4070	4070	4070	4070	0
451	20241016	113600	53395250	4070	4065	4070	4065	12
452	20241016	113500	53346420	4065	4065	4065	4065	0
453	20241016	113400	53346420	4065	4060	4065	4060	350
454	20241016	113300	51923820	4060	4060	4060	4060	0
455	20241016	113200	51923820	4060	4060	4060	4060	0
456	20241016	113100	51923820	4060	4060	4060	4060	495
457	20241016	113000	49914120	4060	4085	4085	4035	5603
458	20241016	112900	27230090	4085	4085	4085	4085	0
459	20241016	112800	27230090	4085	4085	4085	4085	0
460	20241016	112700	27230090	4085	4085	4085	4085	0
461	20241016	112600	27230090	4085	4085	4085	4085	0
462	20241016	112500	27230090	4085	4085	4085	4085	0
463	20241016	112400	27230090	4085	4085	4085	4085	0
464	20241016	112300	27230090	4085	4085	4085	4085	0
465	20241016	112200	27230090	4085	4085	4085	4085	0
466	20241016	112100	27230090	4085	4085	4085	4085	0
467	20241016	112000	27230090	4085	4085	4085	4085	2
468	20241016	111900	27221920	4080	4080	4080	4080	2
469	20241016	111800	27213760	4080	4080	4080	4080	0
470	20241016	111700	27213760	4080	4080	4080	4080	0
471	20241016	111600	27213760	4080	4080	4080	4080	2
472	20241016	111500	27205600	4080	4080	4080	4080	0
473	20241016	111400	27205600	4080	4080	4080	4080	0
474	20241016	111300	27205600	4080	4080	4080	4080	0
475	20241016	111200	27205600	4080	4080	4080	4080	0
476	20241016	111100	27205600	4080	4080	4080	4080	0
477	20241016	111000	27205600	4080	4080	4080	4080	0
478	20241016	110900	27205600	4080	4080	4080	4080	96
479	20241016	110800	26813920	4080	4080	4080	4080	0
480	20241016	110700	26813920	4080	4080	4080	4080	2
481	20241016	110600	26805760	4080	4080	4080	4080	0
482	20241016	110500	26805760	4080	4080	4080	4080	0
483	20241016	110400	26805760	4080	4080	4080	4080	0
484	20241016	110300	26805760	4080	4080	4080	4080	0
485	20241016	110200	26805760	4080	4080	4080	4080	0
486	20241016	110100	26805760	4080	4095	4095	4080	2300
487	20241016	110000	17416580	4095	4095	4095	4095	2
488	20241016	105900	17408390	4105	4105	4105	4105	0
489	20241016	105800	17408390	4105	4105	4105	4105	0
490	20241016	105700	17408390	4105	4100	4105	4100	12
491	20241016	105600	17359140	4105	4105	4105	4105	0
492	20241016	105500	17359140	4105	4105	4105	4105	0
493	20241016	105400	17359140	4105	4105	4105	4105	2
494	20241016	105300	17350930	4090	4090	4090	4090	0
495	20241016	105200	17350930	4090	4090	4090	4090	0
496	20241016	105100	17350930	4090	4090	4090	4090	0
497	20241016	105000	17350930	4090	4090	4090	4090	127
498	20241016	104900	16831500	4110	4090	4110	4090	35
499	20241016	104800	16687805	4090	4100	4100	4090	500
500	20241016	104700	14641095	4100	4100	4100	4100	2
501	20241016	104600	14632895	4100	4100	4100	4100	0
502	20241016	104500	14632895	4100	4100	4100	4100	127
503	20241016	104400	14112195	4100	4100	4100	4100	2
504	20241016	104300	14103995	4100	4100	4100	4100	0
505	20241016	104200	14103995	4100	4100	4100	4100	0
506	20241016	104100	14103995	4100	4100	4100	4100	2
507	20241016	104000	14095795	4100	4100	4100	4100	0
508	20241016	103900	14095795	4100	4100	4100	4100	0
509	20241016	103800	14095795	4100	4100	4100	4100	0
510	20241016	103700	14095795	4100	4100	4100	4100	0
511	20241016	103600	14095795	4100	4100	4100	4100	7
512	20241016	103500	14067095	4100	4100	4100	4100	2
513	20241016	103400	14058895	4100	4100	4100	4100	0
514	20241016	103300	14058895	4100	4100	4100	4100	2
515	20241016	103200	14050695	4100	4100	4100	4100	2
516	20241016	103100	14042495	4105	4105	4105	4105	128
517	20241016	103000	13517055	4105	4105	4105	4105	8
518	20241016	102900	13484215	4105	4110	4110	4105	7
519	20241016	102800	13455455	4110	4110	4110	4110	48
520	20241016	102700	13258175	4105	4105	4105	4105	2
521	20241016	102600	13249965	4105	4105	4105	4105	0
522	20241016	102500	13249965	4105	4105	4105	4105	2
523	20241016	102400	13241755	4105	4105	4105	4105	0
524	20241016	102300	13241755	4105	4105	4105	4105	2
525	20241016	102200	13233545	4105	4105	4105	4105	0
526	20241016	102100	13233545	4105	4105	4105	4105	0
527	20241016	102000	13233545	4105	4110	4110	4105	71
528	20241016	101900	12941745	4110	4110	4110	4110	0
529	20241016	101800	12941745	4110	4110	4110	4110	2
530	20241016	101700	12933525	4110	4110	4110	4110	0
531	20241016	101600	12933525	4110	4105	4110	4105	3
532	20241016	101500	12921205	4105	4105	4105	4105	0
533	20241016	101400	12921205	4105	4105	4105	4105	0
534	20241016	101300	12921205	4105	4105	4105	4105	2
535	20241016	101200	12912995	4110	4110	4110	4110	0
536	20241016	101100	12912995	4110	4110	4110	4110	0
537	20241016	101000	12912995	4110	4110	4110	4110	246
538	20241016	100900	11901935	4100	4100	4100	4100	0
539	20241016	100800	11901935	4100	4100	4100	4100	2
540	20241016	100700	11893735	4110	4110	4110	4110	0
541	20241016	100600	11893735	4110	4110	4110	4110	0
542	20241016	100500	11893735	4110	4110	4110	4110	0
543	20241016	100400	11893735	4110	4110	4110	4110	0
544	20241016	100300	11893735	4110	4110	4110	4110	0
545	20241016	100200	11893735	4110	4110	4110	4110	0
546	20241016	100100	11893735	4110	4110	4110	4110	1
547	20241016	100000	11889625	4100	4100	4100	4100	0
548	20241016	095900	11889625	4100	4100	4100	4100	2
549	20241016	095800	11881425	4100	4100	4100	4100	0
550	20241016	095700	11881425	4100	4100	4100	4100	0
551	20241016	095600	11881425	4100	4100	4100	4100	0
552	20241016	095500	11881425	4100	4100	4100	4100	0
553	20241016	095400	11881425	4100	4100	4100	4100	2
554	20241016	095300	11873225	4100	4100	4100	4100	0
555	20241016	095200	11873225	4100	4100	4100	4100	2
556	20241016	095100	11865025	4110	4110	4110	4110	155
557	20241016	095000	11227975	4100	4100	4100	4100	0
558	20241016	094900	11227975	4100	4100	4100	4100	2
559	20241016	094800	11219775	4100	4100	4100	4100	9
560	20241016	094700	11182875	4100	4100	4100	4100	0
561	20241016	094600	11182875	4100	4100	4100	4100	0
562	20241016	094500	11182875	4100	4100	4100	4100	213
563	20241016	094400	10309575	4100	4100	4100	4100	0
564	20241016	094300	10309575	4100	4100	4100	4100	0
565	20241016	094200	10309575	4100	4100	4100	4100	0
566	20241016	094100	10309575	4100	4100	4100	4100	5
567	20241016	094000	10289075	4095	4095	4095	4095	0
568	20241016	093900	10289075	4095	4095	4095	4095	0
569	20241016	093800	10289075	4095	4095	4095	4095	0
570	20241016	093700	10289075	4095	4095	4095	4095	0
571	20241016	093600	10289075	4095	4095	4095	4095	0
572	20241016	093500	10289075	4095	4095	4095	4095	0
573	20241016	093400	10289075	4095	4095	4095	4095	0
574	20241016	093300	10289075	4095	4095	4095	4095	0
575	20241016	093200	10289075	4095	4095	4095	4095	0
576	20241016	093100	10289075	4095	4095	4095	4095	0
577	20241016	093000	10289075	4095	4095	4095	4095	0
578	20241016	092900	10289075	4095	4095	4095	4095	0
579	20241016	092800	10289075	4095	4095	4095	4095	40
580	20241016	092700	10125275	4085	4085	4085	4085	0
581	20241016	092600	10125275	4085	4085	4085	4085	0
582	20241016	092500	10125275	4085	4085	4085	4085	0
583	20241016	092400	10125275	4085	4085	4085	4085	0
584	20241016	092300	10125275	4085	4085	4085	4085	0
585	20241016	092200	10125275	4085	4085	4085	4085	0
586	20241016	092100	10125275	4085	4085	4085	4085	0
587	20241016	092000	10125275	4085	4085	4085	4085	0
588	20241016	091900	10125275	4085	4085	4085	4085	45
589	20241016	091800	9941450	4080	4080	4080	4080	0
590	20241016	091700	9941450	4080	4080	4080	4080	0
591	20241016	091600	9941450	4080	4080	4080	4080	0
592	20241016	091500	9941450	4080	4080	4080	4080	0
593	20241016	091400	9941450	4080	4080	4080	4080	444
594	20241016	091300	8129930	4080	4080	4080	4080	0
595	20241016	091200	8129930	4080	4080	4080	4080	95
596	20241016	091100	7742330	4090	4090	4090	4090	25
597	20241016	091000	7640080	4090	4090	4090	4090	1
598	20241016	090900	7635990	4075	4075	4075	4070	301
599	20241016	090800	6410020	4095	4095	4095	4095	0
600	20241016	090700	6410020	4095	4095	4095	4095	1
601	20241016	090600	6405925	4095	4110	4110	4095	372
602	20241016	090500	4878235	4110	4130	4130	4110	85
603	20241016	090400	4528510	4115	4115	4115	4115	0
604	20241016	090300	4528510	4115	4115	4115	4115	0
605	20241016	090200	4528510	4115	4110	4115	4110	82
606	20241016	090100	4191205	4115	4110	4115	4110	241
607	20241016	090000	3200195	4135	4140	4140	4135	548