KissMeData/004150/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184200	146804610	2350	2350	2350	2350	4030
3	20241014	184100	146804610	2350	2350	2350	2350	0
4	20241014	184000	146804610	2350	2350	2350	2350	0
5	20241014	183900	146804610	2350	2350	2350	2350	0
6	20241014	183800	146804610	2350	2350	2350	2350	0
7	20241014	183700	146804610	2350	2350	2350	2350	0
8	20241014	183600	146804610	2350	2350	2350	2350	0
9	20241014	183500	146804610	2350	2350	2350	2350	0
10	20241014	183400	146804610	2350	2350	2350	2350	0
11	20241014	183300	146804610	2350	2350	2350	2350	0
12	20241014	183200	146804610	2350	2350	2350	2350	0
13	20241014	183100	146804610	2350	2350	2350	2350	0
14	20241014	183000	146804610	2350	2350	2350	2350	0
15	20241014	182900	146804610	2350	2350	2350	2350	0
16	20241014	182800	146804610	2350	2350	2350	2350	0
17	20241014	182700	146804610	2350	2350	2350	2350	0
18	20241014	182600	146804610	2350	2350	2350	2350	0
19	20241014	182500	146804610	2350	2350	2350	2350	0
20	20241014	182400	146804610	2350	2350	2350	2350	0
21	20241014	182300	146804610	2350	2350	2350	2350	0
22	20241014	182200	146804610	2350	2350	2350	2350	0
23	20241014	182100	146804610	2350	2350	2350	2350	0
24	20241014	182000	146804610	2350	2350	2350	2350	0
25	20241014	181900	146804610	2350	2350	2350	2350	0
26	20241014	181800	146804610	2350	2350	2350	2350	0
27	20241014	181700	146804610	2350	2350	2350	2350	0
28	20241014	181600	146804610	2350	2350	2350	2350	0
29	20241014	181500	146804610	2350	2350	2350	2350	0
30	20241014	181400	146804610	2350	2350	2350	2350	0
31	20241014	181300	146804610	2350	2350	2350	2350	0
32	20241014	181200	146804610	2350	2350	2350	2350	4030
33	20241014	181100	146804610	2350	2350	2350	2350	0
34	20241014	181000	146804610	2350	2350	2350	2350	0
35	20241014	180900	146804610	2350	2350	2350	2350	0
36	20241014	180800	146804610	2350	2350	2350	2350	0
37	20241014	180700	146804610	2350	2350	2350	2350	0
38	20241014	180600	146804610	2350	2350	2350	2350	0
39	20241014	180500	146804610	2350	2350	2350	2350	0
40	20241014	180400	146804610	2350	2350	2350	2350	0
41	20241014	180300	146804610	2350	2350	2350	2350	0
42	20241014	180200	146804610	2350	2350	2350	2350	0
43	20241014	180100	146804610	2350	2350	2350	2350	0
44	20241014	180000	146804610	2350	2350	2350	2350	0
45	20241014	175900	146804610	2350	2350	2350	2350	0
46	20241014	175800	146804610	2350	2350	2350	2350	0
47	20241014	175700	146804610	2350	2350	2350	2350	0
48	20241014	175600	146804610	2350	2350	2350	2350	0
49	20241014	175500	146804610	2350	2350	2350	2350	0
50	20241014	175400	146804610	2350	2350	2350	2350	0
51	20241014	175300	146804610	2350	2350	2350	2350	0
52	20241014	175200	146804610	2350	2350	2350	2350	0
53	20241014	175100	146804610	2350	2350	2350	2350	0
54	20241014	175000	146804610	2350	2350	2350	2350	0
55	20241014	174900	146804610	2350	2350	2350	2350	0
56	20241014	174800	146804610	2350	2350	2350	2350	0
57	20241014	174700	146804610	2350	2350	2350	2350	0
58	20241014	174600	146804610	2350	2350	2350	2350	0
59	20241014	174500	146804610	2350	2350	2350	2350	0
60	20241014	174400	146804610	2350	2350	2350	2350	0
61	20241014	174300	146804610	2350	2350	2350	2350	0
62	20241014	174200	146804610	2350	2350	2350	2350	4030
63	20241014	174100	146804610	2350	2350	2350	2350	0
64	20241014	174000	146804610	2350	2350	2350	2350	0
65	20241014	173900	146804610	2350	2350	2350	2350	0
66	20241014	173800	146804610	2350	2350	2350	2350	0
67	20241014	173700	146804610	2350	2350	2350	2350	0
68	20241014	173600	146804610	2350	2350	2350	2350	0
69	20241014	173500	146804610	2350	2350	2350	2350	0
70	20241014	173400	146804610	2350	2350	2350	2350	0
71	20241014	173300	146804610	2350	2350	2350	2350	0
72	20241014	173200	146804610	2350	2350	2350	2350	0
73	20241014	173100	146804610	2350	2350	2350	2350	0
74	20241014	173000	146804610	2350	2350	2350	2350	0
75	20241014	172900	146804610	2350	2350	2350	2350	0
76	20241014	172800	146804610	2350	2350	2350	2350	0
77	20241014	172700	146804610	2350	2350	2350	2350	0
78	20241014	172600	146804610	2350	2350	2350	2350	0
79	20241014	172500	146804610	2350	2350	2350	2350	0
80	20241014	172400	146804610	2350	2350	2350	2350	0
81	20241014	172300	146804610	2350	2350	2350	2350	0
82	20241014	172200	146804610	2350	2350	2350	2350	0
83	20241014	172100	146804610	2350	2350	2350	2350	0
84	20241014	172000	146804610	2350	2350	2350	2350	0
85	20241014	171900	146804610	2350	2350	2350	2350	0
86	20241014	171800	146804610	2350	2350	2350	2350	0
87	20241014	171700	146804610	2350	2350	2350	2350	0
88	20241014	171600	146804610	2350	2350	2350	2350	0
89	20241014	171500	146804610	2350	2350	2350	2350	0
90	20241014	171400	146804610	2350	2350	2350	2350	0
91	20241014	171300	146804610	2350	2350	2350	2350	0
92	20241014	171200	146804610	2350	2350	2350	2350	4030
93	20241014	171100	146804610	2350	2350	2350	2350	0
94	20241014	171000	146804610	2350	2350	2350	2350	0
95	20241014	170900	146804610	2350	2350	2350	2350	0
96	20241014	170800	146804610	2350	2350	2350	2350	0
97	20241014	170700	146804610	2350	2350	2350	2350	0
98	20241014	170600	146804610	2350	2350	2350	2350	0
99	20241014	170500	146804610	2350	2350	2350	2350	0
100	20241014	170400	146804610	2350	2350	2350	2350	0
101	20241014	170300	146804610	2350	2350	2350	2350	0
102	20241014	170200	146804610	2350	2350	2350	2350	0
103	20241014	170100	146804610	2350	2350	2350	2350	0
104	20241014	170000	146804610	2350	2350	2350	2350	0
105	20241014	165900	146804610	2350	2350	2350	2350	0
106	20241014	165800	146804610	2350	2350	2350	2350	0
107	20241014	165700	146804610	2350	2350	2350	2350	0
108	20241014	165600	146804610	2350	2350	2350	2350	0
109	20241014	165500	146804610	2350	2350	2350	2350	0
110	20241014	165400	146804610	2350	2350	2350	2350	0
111	20241014	165300	146804610	2350	2350	2350	2350	0
112	20241014	165200	146804610	2350	2350	2350	2350	0
113	20241014	165100	146804610	2350	2350	2350	2350	0
114	20241014	165000	146804610	2350	2350	2350	2350	0
115	20241014	164900	146804610	2350	2350	2350	2350	0
116	20241014	164800	146804610	2350	2350	2350	2350	0
117	20241014	164700	146804610	2350	2350	2350	2350	0
118	20241014	164600	146804610	2350	2350	2350	2350	0
119	20241014	164500	146804610	2350	2350	2350	2350	0
120	20241014	164400	146804610	2350	2350	2350	2350	0
121	20241014	164300	146804610	2350	2350	2350	2350	0
122	20241014	164200	146804610	2350	2350	2350	2350	4030
123	20241014	164100	146804610	2350	2350	2350	2350	0
124	20241014	164000	146804610	2350	2350	2350	2350	0
125	20241014	163900	146804610	2350	2350	2350	2350	0
126	20241014	163800	146804610	2350	2350	2350	2350	0
127	20241014	163700	146804610	2350	2350	2350	2350	0
128	20241014	163600	146804610	2350	2350	2350	2350	0
129	20241014	163500	146804610	2350	2350	2350	2350	0
130	20241014	163400	146804610	2350	2350	2350	2350	0
131	20241014	163300	146804610	2350	2350	2350	2350	0
132	20241014	163200	146804610	2350	2350	2350	2350	0
133	20241014	163100	146804610	2350	2350	2350	2350	0
134	20241014	163000	146804610	2350	2350	2350	2350	0
135	20241014	162900	146804610	2350	2350	2350	2350	0
136	20241014	162800	146804610	2350	2350	2350	2350	0
137	20241014	162700	146804610	2350	2350	2350	2350	0
138	20241014	162600	146804610	2350	2350	2350	2350	0
139	20241014	162500	146804610	2350	2350	2350	2350	0
140	20241014	162400	146804610	2350	2350	2350	2350	0
141	20241014	162300	146804610	2350	2350	2350	2350	0
142	20241014	162200	146804610	2350	2350	2350	2350	0
143	20241014	162100	146804610	2350	2350	2350	2350	0
144	20241014	162000	146804610	2350	2350	2350	2350	0
145	20241014	161900	146804610	2350	2350	2350	2350	0
146	20241014	161800	146804610	2350	2350	2350	2350	0
147	20241014	161700	146804610	2350	2350	2350	2350	0
148	20241014	161600	146804610	2350	2350	2350	2350	0
149	20241014	161500	146804610	2350	2350	2350	2350	0
150	20241014	161400	146804610	2350	2350	2350	2350	0
151	20241014	161300	146804610	2350	2350	2350	2350	0
152	20241014	161200	146804610	2350	2350	2350	2350	4030
153	20241014	161100	146804610	2350	2350	2350	2350	0
154	20241014	161000	146804610	2350	2350	2350	2350	0
155	20241014	160900	146804610	2350	2350	2350	2350	0
156	20241014	160800	146804610	2350	2350	2350	2350	0
157	20241014	160700	146804610	2350	2350	2350	2350	0
158	20241014	160600	146804610	2350	2350	2350	2350	0
159	20241014	160500	146804610	2350	2350	2350	2350	0
160	20241014	160400	146804610	2350	2350	2350	2350	0
161	20241014	160300	146804610	2350	2350	2350	2350	0
162	20241014	160200	146804610	2350	2350	2350	2350	0
163	20241014	160100	146804610	2350	2350	2350	2350	0
164	20241014	160000	146804610	2350	2350	2350	2350	0
165	20241014	155900	146804610	2350	2350	2350	2350	0
166	20241014	155800	146804610	2350	2350	2350	2350	0
167	20241014	155700	146804610	2350	2350	2350	2350	0
168	20241014	155600	146804610	2350	2350	2350	2350	0
169	20241014	155500	146804610	2350	2350	2350	2350	0
170	20241014	155400	146804610	2350	2350	2350	2350	0
171	20241014	155300	146804610	2350	2350	2350	2350	0
172	20241014	155200	146804610	2350	2350	2350	2350	0
173	20241014	155100	146804610	2350	2350	2350	2350	0
174	20241014	155000	146804610	2350	2350	2350	2350	0
175	20241014	154900	146804610	2350	2350	2350	2350	0
176	20241014	154800	146804610	2350	2350	2350	2350	0
177	20241014	154700	146804610	2350	2350	2350	2350	0
178	20241014	154600	146804610	2350	2350	2350	2350	0
179	20241014	154500	146804610	2350	2350	2350	2350	0
180	20241014	154400	146804610	2350	2350	2350	2350	0
181	20241014	154300	146804610	2350	2350	2350	2350	0
182	20241014	154200	146804610	2350	2350	2350	2350	4030
183	20241014	154100	146804610	2350	2350	2350	2350	0
184	20241014	154000	146804610	2350	2350	2350	2350	0
185	20241014	153900	146804610	2350	2350	2350	2350	0
186	20241014	153800	146804610	2350	2350	2350	2350	0
187	20241014	153700	146804610	2350	2350	2350	2350	0
188	20241014	153600	146804610	2350	2350	2350	2350	0
189	20241014	153500	146804610	2350	2350	2350	2350	0
190	20241014	153400	146804610	2350	2350	2350	2350	0
191	20241014	153300	146804610	2350	2350	2350	2350	0
192	20241014	153200	146804610	2350	2350	2350	2350	0
193	20241014	153100	146804610	2350	2350	2350	2350	0
194	20241014	153000	146804610	2350	2350	2350	2350	4030
195	20241014	152900	137334110	2350	2350	2350	2350	0
196	20241014	152800	137334110	2350	2350	2350	2350	0
197	20241014	152700	137334110	2350	2350	2350	2350	0
198	20241014	152600	137334110	2350	2350	2350	2350	0
199	20241014	152500	137334110	2350	2350	2350	2350	0
200	20241014	152400	137334110	2350	2350	2350	2350	0
201	20241014	152300	137334110	2350	2350	2350	2350	0
202	20241014	152200	137334110	2350	2350	2350	2350	0
203	20241014	152100	137334110	2350	2350	2350	2350	0
204	20241014	152000	137334110	2350	2350	2350	2350	0
205	20241014	151900	137334110	2350	2335	2350	2335	66
206	20241014	151800	137179985	2345	2345	2345	2345	701
207	20241014	151700	135536140	2335	2335	2335	2335	37
208	20241014	151600	135449745	2345	2345	2345	2345	266
209	20241014	151500	134825975	2345	2345	2345	2345	0
210	20241014	151400	134825975	2345	2345	2345	2345	0
211	20241014	151300	134825975	2345	2345	2345	2345	1
212	20241014	151200	134823630	2340	2340	2340	2340	3
213	20241014	151100	134816610	2335	2335	2335	2335	0
214	20241014	151000	134816610	2335	2335	2335	2335	0
215	20241014	150900	134816610	2335	2335	2335	2335	20
216	20241014	150800	134769910	2340	2340	2340	2340	0
217	20241014	150700	134769910	2340	2340	2340	2340	0
218	20241014	150600	134769910	2340	2340	2340	2340	0
219	20241014	150500	134769910	2340	2340	2340	2340	0
220	20241014	150400	134769910	2340	2340	2340	2340	0
221	20241014	150300	134769910	2340	2340	2340	2340	0
222	20241014	150200	134769910	2340	2340	2340	2340	0
223	20241014	150100	134769910	2340	2340	2340	2340	2
224	20241014	150000	134765230	2345	2345	2345	2345	0
225	20241014	145900	134765230	2345	2345	2345	2345	0
226	20241014	145800	134765230	2345	2345	2345	2345	100
227	20241014	145700	134530730	2335	2340	2340	2335	24
228	20241014	145600	134474685	2345	2340	2345	2335	31
229	20241014	145500	134402240	2340	2340	2345	2335	30
230	20241014	145400	134332135	2340	2340	2340	2335	28
231	20241014	145300	134266730	2345	2340	2345	2335	33
232	20241014	145200	134189585	2335	2335	2335	2335	327
233	20241014	145100	133426040	2340	2340	2340	2340	0
234	20241014	145000	133426040	2340	2335	2340	2335	23
235	20241014	144900	133372330	2335	2335	2335	2335	22
236	20241014	144800	133320960	2345	2340	2345	2335	2024
237	20241014	144700	128594480	2340	2340	2340	2340	22
238	20241014	144600	128543000	2345	2340	2345	2340	100
239	20241014	144500	128308860	2340	2340	2340	2340	32
240	20241014	144400	128233980	2335	2340	2345	2335	108
241	20241014	144300	127981215	2345	2335	2345	2330	41
242	20241014	144200	127885440	2335	2330	2335	2330	23
243	20241014	144100	127831845	2330	2335	2335	2330	22
244	20241014	144000	127780525	2335	2335	2340	2335	39
245	20241014	143900	127689380	2335	2335	2335	2335	0
246	20241014	143800	127689380	2335	2335	2335	2335	22
247	20241014	143700	127638010	2335	2335	2335	2335	22
248	20241014	143600	127586640	2335	2340	2345	2335	224
249	20241014	143500	127062155	2340	2330	2340	2330	122
250	20241014	143400	126776895	2340	2340	2340	2325	33
251	20241014	143300	126700065	2330	2330	2330	2330	739
252	20241014	143200	124978195	2325	2330	2330	2325	939
253	20241014	143100	122790470	2330	2330	2330	2330	2329
254	20241014	143000	117363900	2330	2335	2335	2330	22
255	20241014	142900	117312615	2340	2340	2340	2330	24
256	20241014	142800	117256660	2330	2335	2335	2330	23
257	20241014	142700	117203055	2340	2340	2340	2340	2
258	20241014	142600	117198375	2330	2340	2340	2330	22
259	20241014	142500	117147105	2330	2330	2330	2330	23
260	20241014	142400	117093515	2340	2330	2340	2330	23
261	20241014	142300	117039915	2330	2340	2340	2330	173
262	20241014	142200	116636815	2330	2330	2330	2330	22
263	20241014	142100	116585555	2340	2330	2340	2330	57
264	20241014	142000	116452395	2340	2340	2340	2340	0
265	20241014	141900	116452395	2340	2330	2340	2330	25
266	20241014	141800	116394135	2330	2330	2330	2330	21
267	20241014	141700	116345205	2330	2330	2330	2330	23
268	20241014	141600	116291615	2340	2340	2340	2330	64
269	20241014	141500	116142065	2340	2330	2340	2330	24
270	20241014	141400	116086135	2340	2340	2340	2340	10
271	20241014	141300	116062735	2330	2330	2330	2330	23
272	20241014	141200	116009145	2330	2340	2340	2330	22
273	20241014	141100	115957875	2330	2330	2330	2330	23
274	20241014	141000	115904285	2340	2330	2340	2330	23
275	20241014	140900	115850685	2330	2330	2330	2330	23
276	20241014	140800	115797095	2330	2330	2330	2330	0
277	20241014	140700	115797095	2330	2330	2330	2330	21
278	20241014	140600	115748165	2330	2330	2330	2330	23
279	20241014	140500	115694575	2340	2325	2340	2325	23
280	20241014	140400	115641050	2330	2325	2330	2325	590
281	20241014	140300	114266430	2340	2330	2340	2330	24
282	20241014	140200	114210500	2340	2325	2340	2325	34
283	20241014	140100	114131305	2325	2325	2325	2325	21
284	20241014	140000	114082480	2330	2330	2330	2330	23
285	20241014	135900	114028890	2325	2325	2325	2325	21
286	20241014	135800	113980065	2325	2330	2330	2325	23
287	20241014	135700	113926565	2330	2330	2330	2325	23
288	20241014	135600	113873080	2325	2325	2325	2325	22
289	20241014	135500	113821930	2325	2325	2325	2325	0
290	20241014	135400	113821930	2325	2330	2330	2325	2300
291	20241014	135300	108463030	2330	2335	2335	2330	22
292	20241014	135200	108411715	2330	2335	2335	2330	23
293	20241014	135100	108358120	2345	2335	2345	2330	30
294	20241014	135000	108288115	2345	2335	2345	2330	5860
295	20241014	134900	94625750	2335	2335	2335	2335	0
296	20241014	134800	94625750	2335	2335	2335	2335	22
297	20241014	134700	94574380	2335	2335	2335	2335	22
298	20241014	134600	94523010	2335	2335	2335	2335	23
299	20241014	134500	94469305	2335	2335	2335	2335	22
300	20241014	134400	94417935	2335	2335	2335	2335	22
301	20241014	134300	94366565	2335	2335	2335	2335	0
302	20241014	134200	94366565	2335	2345	2345	2335	24
303	20241014	134100	94310515	2335	2345	2345	2335	108
304	20241014	134000	94057485	2335	2335	2335	2335	22
305	20241014	133900	94006115	2345	2345	2345	2335	24
306	20241014	133800	93950055	2335	2335	2335	2335	22
307	20241014	133700	93898685	2345	2345	2345	2345	1
308	20241014	133600	93896340	2335	2340	2340	2335	24
309	20241014	133500	93840290	2335	2340	2340	2335	139
310	20241014	133400	93515135	2340	2340	2340	2340	23
311	20241014	133300	93461315	2335	2335	2335	2335	21
312	20241014	133200	93412280	2335	2340	2340	2335	23
313	20241014	133100	93358520	2340	2340	2340	2340	151
314	20241014	133000	93005180	2335	2340	2340	2335	301
315	20241014	132900	92300950	2340	2345	2345	2340	23
316	20241014	132800	92247125	2335	2340	2340	2335	424
317	20241014	132700	91255080	2340	2335	2340	2335	522
318	20241014	132600	90033705	2335	2340	2340	2335	24
319	20241014	132500	89977660	2335	2335	2335	2335	121
320	20241014	132400	89695125	2335	2335	2335	2335	0
321	20241014	132300	89695125	2335	2335	2335	2335	23
322	20241014	132200	89641420	2340	2335	2340	2335	23
323	20241014	132100	89587710	2335	2335	2335	2335	23
324	20241014	132000	89534005	2335	2335	2335	2335	23
325	20241014	131900	89480300	2335	2335	2335	2335	21
326	20241014	131800	89431265	2340	2340	2340	2340	1
327	20241014	131700	89428925	2335	2340	2340	2335	24
328	20241014	131600	89372880	2335	2335	2335	2335	21
329	20241014	131500	89323845	2340	2330	2340	2330	24
330	20241014	131400	89267915	2330	2330	2330	2330	22
331	20241014	131300	89216655	2330	2330	2330	2330	22
332	20241014	131200	89165395	2330	2330	2330	2330	59
333	20241014	131100	89027925	2330	2330	2330	2330	33
334	20241014	131000	88951035	2330	2330	2330	2330	22
335	20241014	130900	88899775	2330	2335	2335	2330	23
336	20241014	130800	88846165	2340	2335	2340	2330	114
337	20241014	130700	88580430	2335	2335	2335	2335	23
338	20241014	130600	88526725	2335	2335	2335	2335	0
339	20241014	130500	88526725	2335	2340	2340	2335	26
340	20241014	130400	88466005	2335	2335	2335	2335	22
341	20241014	130300	88414635	2335	2335	2335	2335	22
342	20241014	130200	88363265	2335	2335	2335	2335	22
343	20241014	130100	88311895	2335	2335	2335	2335	22
344	20241014	130000	88260525	2340	2335	2340	2335	23
345	20241014	125900	88206815	2340	2340	2340	2340	0
346	20241014	125800	88206815	2340	2340	2340	2340	0
347	20241014	125700	88206815	2340	2340	2340	2340	3
348	20241014	125600	88199795	2340	2340	2340	2340	1
349	20241014	125500	88197455	2335	2335	2335	2335	0
350	20241014	125400	88197455	2335	2335	2335	2335	0
351	20241014	125300	88197455	2335	2335	2335	2335	0
352	20241014	125200	88197455	2335	2335	2335	2335	0
353	20241014	125100	88197455	2335	2335	2335	2335	0
354	20241014	125000	88197455	2335	2335	2335	2335	0
355	20241014	124900	88197455	2335	2335	2335	2335	0
356	20241014	124800	88197455	2335	2335	2335	2335	0
357	20241014	124700	88197455	2335	2335	2335	2335	0
358	20241014	124600	88197455	2335	2335	2335	2335	1006
359	20241014	124500	85848445	2340	2340	2340	2340	0
360	20241014	124400	85848445	2340	2340	2340	2340	0
361	20241014	124300	85848445	2340	2340	2340	2340	0
362	20241014	124200	85848445	2340	2340	2340	2340	0
363	20241014	124100	85848445	2340	2340	2340	2340	0
364	20241014	124000	85848445	2340	2340	2340	2340	0
365	20241014	123900	85848445	2340	2340	2340	2340	2
366	20241014	123800	85843765	2340	2340	2340	2340	0
367	20241014	123700	85843765	2340	2340	2340	2340	0
368	20241014	123600	85843765	2340	2340	2340	2340	0
369	20241014	123500	85843765	2340	2340	2340	2340	0
370	20241014	123400	85843765	2340	2340	2340	2340	0
371	20241014	123300	85843765	2340	2340	2340	2340	0
372	20241014	123200	85843765	2340	2340	2340	2340	0
373	20241014	123100	85843765	2340	2340	2340	2340	0
374	20241014	123000	85843765	2340	2340	2340	2340	0
375	20241014	122900	85843765	2340	2340	2340	2340	0
376	20241014	122800	85843765	2340	2340	2340	2340	0
377	20241014	122700	85843765	2340	2340	2340	2340	0
378	20241014	122600	85843765	2340	2340	2340	2340	0
379	20241014	122500	85843765	2340	2340	2340	2340	0
380	20241014	122400	85843765	2340	2340	2340	2340	1
381	20241014	122300	85841425	2340	2340	2340	2340	0
382	20241014	122200	85841425	2340	2340	2340	2340	0
383	20241014	122100	85841425	2340	2340	2340	2340	0
384	20241014	122000	85841425	2340	2340	2340	2340	0
385	20241014	121900	85841425	2340	2340	2340	2340	0
386	20241014	121800	85841425	2340	2340	2340	2340	1
387	20241014	121700	85839085	2345	2345	2345	2345	0
388	20241014	121600	85839085	2345	2345	2345	2345	0
389	20241014	121500	85839085	2345	2345	2345	2345	0
390	20241014	121400	85839085	2345	2345	2345	2345	0
391	20241014	121300	85839085	2345	2340	2345	2340	6
392	20241014	121200	85825035	2345	2340	2345	2340	5
393	20241014	121100	85813320	2345	2345	2345	2345	0
394	20241014	121000	85813320	2345	2345	2345	2345	0
395	20241014	120900	85813320	2345	2345	2345	2345	0
396	20241014	120800	85813320	2345	2345	2345	2345	0
397	20241014	120700	85813320	2345	2345	2345	2345	0
398	20241014	120600	85813320	2345	2345	2345	2345	0
399	20241014	120500	85813320	2345	2345	2345	2345	0
400	20241014	120400	85813320	2345	2335	2345	2335	9
401	20241014	120300	85792265	2335	2335	2335	2335	10
402	20241014	120200	85768915	2335	2335	2335	2335	200
403	20241014	120100	85301915	2335	2335	2335	2335	503
404	20241014	120000	84127410	2335	2335	2335	2335	1
405	20241014	115900	84125075	2330	2330	2335	2330	38
406	20241014	115800	84036520	2330	2330	2330	2330	33
407	20241014	115700	83959630	2330	2330	2330	2330	33
408	20241014	115600	83882740	2330	2330	2330	2330	32
409	20241014	115500	83808180	2330	2335	2335	2330	42
410	20241014	115400	83710275	2335	2330	2335	2330	48
411	20241014	115300	83598325	2345	2330	2345	2330	31
412	20241014	115200	83526005	2330	2340	2340	2330	27
413	20241014	115100	83463085	2340	2335	2340	2330	75
414	20241014	115000	83287975	2335	2335	2345	2335	31
415	20241014	114900	83215555	2345	2335	2345	2335	37
416	20241014	114800	83129120	2335	2335	2335	2335	34
417	20241014	114700	83049730	2335	2335	2335	2330	460
418	20241014	114600	81975830	2330	2330	2330	2330	32
419	20241014	114500	81901270	2330	2330	2330	2330	35
420	20241014	114400	81819720	2330	2330	2330	2330	32
421	20241014	114300	81745160	2330	2330	2330	2330	53
422	20241014	114200	81621670	2330	2330	2330	2330	33
423	20241014	114100	81544780	2330	2330	2330	2330	22
424	20241014	114000	81493520	2330	2330	2330	2330	30
425	20241014	113900	81423620	2330	2330	2330	2330	53
426	20241014	113800	81300130	2330	2335	2335	2330	41
427	20241014	113700	81204565	2330	2330	2330	2330	31
428	20241014	113600	81132335	2330	2330	2330	2330	34
429	20241014	113500	81053115	2330	2330	2330	2330	46
430	20241014	113400	80945935	2330	2330	2330	2330	26
431	20241014	113300	80885355	2330	2330	2330	2330	34
432	20241014	113200	80806135	2330	2330	2330	2330	52
433	20241014	113100	80684975	2330	2335	2335	2330	20
434	20241014	113000	80638345	2335	2335	2340	2330	172
435	20241014	112900	80236845	2330	2330	2335	2330	43
436	20241014	112800	80136600	2330	2335	2335	2330	3321
437	20241014	112700	72396890	2335	2335	2335	2335	32
438	20241014	112600	72322170	2335	2335	2340	2335	52
439	20241014	112500	72200745	2330	2335	2335	2330	3034
440	20241014	112400	65118305	2335	2335	2335	2335	47
441	20241014	112300	65008560	2345	2335	2345	2335	57
442	20241014	112200	64875340	2335	2335	2335	2335	27
443	20241014	112100	64812295	2335	2340	2340	2335	20
444	20241014	112000	64765530	2340	2340	2340	2340	51
445	20241014	111900	64646190	2340	2335	2340	2335	35
446	20241014	111800	64564430	2345	2340	2345	2335	52
447	20241014	111700	64442850	2345	2340	2345	2340	34
448	20241014	111600	64363285	2340	2340	2340	2340	46
449	20241014	111500	64255645	2340	2335	2340	2335	117
450	20241014	111400	63981875	2335	2340	2340	2335	32
451	20241014	111300	63907150	2335	2335	2335	2335	25
452	20241014	111200	63848775	2340	2340	2340	2340	81
453	20241014	111100	63659235	2340	2340	2340	2340	33
454	20241014	111000	63582015	2340	2340	2340	2340	33
455	20241014	110900	63504795	2340	2340	2340	2340	21
456	20241014	110800	63455655	2340	2340	2340	2340	51
457	20241014	110700	63336315	2340	2340	2340	2340	34
458	20241014	110600	63256755	2340	2340	2340	2340	32
459	20241014	110500	63181875	2340	2340	2340	2340	54
460	20241014	110400	63055515	2340	2340	2340	2340	32
461	20241014	110300	62980635	2340	2340	2340	2340	27
462	20241014	110200	62917455	2340	2345	2345	2340	29
463	20241014	110100	62849590	2340	2340	2345	2340	83
464	20241014	110000	62655365	2340	2340	2340	2340	34
465	20241014	105900	62575805	2340	2335	2340	2335	41
466	20241014	105800	62479995	2345	2335	2345	2335	62
467	20241014	105700	62335070	2335	2335	2335	2335	45
468	20241014	105600	62229995	2335	2335	2335	2335	29
469	20241014	105500	62162280	2335	2335	2335	2335	31
470	20241014	105400	62089895	2335	2335	2335	2335	1164
471	20241014	105300	59371955	2335	2335	2335	2335	54
472	20241014	105200	59245865	2335	2335	2335	2335	32
473	20241014	105100	59171145	2340	2335	2340	2335	28
474	20241014	105000	59105760	2335	2335	2335	2335	28
475	20241014	104900	59040380	2335	2335	2340	2335	46
476	20241014	104800	58932870	2335	2335	2335	2335	32
477	20241014	104700	58858150	2335	2340	2340	2335	174
478	20241014	104600	58451810	2335	2335	2335	2335	34
479	20241014	104500	58372420	2340	2340	2340	2340	41
480	20241014	104400	58276480	2340	2340	2340	2340	27
481	20241014	104300	58213300	2340	2340	2340	2340	27
482	20241014	104200	58150120	2340	2340	2340	2340	32
483	20241014	104100	58075240	2340	2340	2340	2340	52
484	20241014	104000	57953560	2340	2340	2340	2340	33
485	20241014	103900	57876340	2340	2340	2340	2340	35
486	20241014	103800	57794440	2340	2340	2340	2340	45
487	20241014	103700	57689140	2340	2340	2340	2340	28
488	20241014	103600	57623620	2340	2340	2340	2340	32
489	20241014	103500	57548740	2340	2340	2340	2340	32
490	20241014	103400	57473860	2340	2340	2345	2340	482
491	20241014	103300	56343840	2340	2340	2340	2340	31
492	20241014	103200	56271300	2340	2340	2340	2340	27
493	20241014	103100	56208120	2340	2335	2340	2335	41
494	20241014	103000	56112285	2335	2340	2340	2335	2168
495	20241014	102900	51040600	2340	2340	2345	2340	39
496	20241014	102800	50949315	2340	2340	2350	2340	31
497	20241014	102700	50876755	2345	2340	2350	2340	46
498	20241014	102600	50769050	2340	2340	2350	2340	63
499	20241014	102500	50621555	2340	2340	2340	2340	34
500	20241014	102400	50541995	2350	2345	2350	2340	32
501	20241014	102300	50467050	2350	2345	2350	2340	33
502	20241014	102200	50389760	2350	2340	2350	2340	1012
503	20241014	102100	48021630	2340	2340	2340	2340	31
504	20241014	102000	47949090	2340	2340	2345	2340	35
505	20241014	101900	47867185	2340	2340	2340	2340	26
506	20241014	101800	47806345	2340	2340	2345	2340	1059
507	20241014	101700	45325785	2340	2340	2340	2340	131
508	20241014	101600	45019245	2340	2340	2340	2340	32
509	20241014	101500	44944365	2340	2345	2345	2340	36
510	20241014	101400	44860110	2340	2340	2345	2340	271
511	20241014	101300	44225965	2345	2340	2345	2340	242
512	20241014	101200	43658615	2340	2340	2345	2340	33
513	20241014	101100	43581390	2340	2340	2340	2340	29
514	20241014	101000	43513530	2340	2340	2340	2340	51
515	20241014	100900	43394190	2340	2345	2345	2340	150
516	20241014	100800	43043070	2340	2345	2345	2340	36
517	20241014	100700	42958820	2340	2340	2340	2340	46
518	20241014	100600	42851180	2340	2340	2340	2340	32
519	20241014	100500	42776300	2340	2340	2340	2340	28
520	20241014	100400	42710780	2340	2340	2340	2340	33
521	20241014	100300	42633560	2340	2340	2345	2340	221
522	20241014	100200	42116410	2340	2340	2340	2340	31
523	20241014	100100	42043870	2345	2340	2345	2340	22
524	20241014	100000	41992380	2340	2345	2345	2340	22
525	20241014	095900	41940895	2345	2340	2345	2340	316
526	20241014	095800	41201450	2335	2340	2340	2335	2033
527	20241014	095700	36445435	2345	2345	2345	2345	0
528	20241014	095600	36445435	2345	2345	2345	2345	1
529	20241014	095500	36443090	2340	2340	2340	2335	2065
530	20241014	095400	31612215	2335	2340	2340	2335	1674
531	20241014	095300	27696010	2345	2345	2345	2345	0
532	20241014	095200	27696010	2345	2345	2345	2345	0
533	20241014	095100	27696010	2345	2345	2345	2345	0
534	20241014	095000	27696010	2345	2345	2345	2345	7
535	20241014	094900	27679595	2345	2345	2345	2345	0
536	20241014	094800	27679595	2345	2345	2345	2345	0
537	20241014	094700	27679595	2345	2345	2345	2345	2
538	20241014	094600	27674905	2335	2340	2340	2335	568
539	20241014	094500	26346125	2335	2340	2340	2335	1157
540	20241014	094400	23639515	2345	2345	2345	2345	0
541	20241014	094300	23639515	2345	2345	2345	2345	0
542	20241014	094200	23639515	2345	2345	2345	2345	5
543	20241014	094100	23627790	2345	2345	2345	2345	0
544	20241014	094000	23627790	2345	2345	2345	2345	2
545	20241014	093900	23623100	2345	2345	2345	2345	11
546	20241014	093800	23597305	2345	2345	2345	2345	500
547	20241014	093700	22424805	2345	2345	2345	2345	2
548	20241014	093600	22420115	2345	2345	2345	2345	28
549	20241014	093500	22354455	2345	2345	2345	2345	134
550	20241014	093400	22040225	2335	2345	2345	2335	1109
551	20241014	093300	19440580	2340	2340	2340	2340	0
552	20241014	093200	19440580	2340	2340	2340	2340	1
553	20241014	093100	19438240	2340	2340	2340	2340	10
554	20241014	093000	19414840	2345	2340	2345	2340	14
555	20241014	092900	19382060	2340	2340	2340	2340	10
556	20241014	092800	19358660	2340	2340	2340	2340	1
557	20241014	092700	19356320	2335	2335	2335	2335	0
558	20241014	092600	19356320	2335	2335	2335	2335	1
559	20241014	092500	19353985	2345	2345	2345	2345	0
560	20241014	092400	19353985	2345	2345	2345	2345	10
561	20241014	092300	19330535	2335	2345	2345	2335	2137
562	20241014	092200	14331260	2350	2350	2350	2350	2
563	20241014	092100	14326560	2345	2345	2345	2345	0
564	20241014	092000	14326560	2345	2345	2345	2345	0
565	20241014	091900	14326560	2345	2345	2345	2345	0
566	20241014	091800	14326560	2345	2345	2345	2345	0
567	20241014	091700	14326560	2345	2345	2345	2345	0
568	20241014	091600	14326560	2345	2345	2345	2345	120
569	20241014	091500	14045160	2350	2350	2350	2350	0
570	20241014	091400	14045160	2350	2350	2350	2350	0
571	20241014	091300	14045160	2350	2350	2350	2350	0
572	20241014	091200	14045160	2350	2350	2350	2345	271
573	20241014	091100	13408470	2350	2350	2350	2350	0
574	20241014	091000	13408470	2350	2350	2350	2350	11
575	20241014	090900	13382620	2340	2340	2340	2340	15
576	20241014	090800	13347520	2350	2350	2350	2335	3401
577	20241014	090700	5387460	2350	2350	2350	2350	680
578	20241014	090600	3789460	2350	2350	2350	2350	1
579	20241014	090500	3787110	2350	2350	2350	2350	1
580	20241014	090400	3784760	2340	2340	2340	2340	0
581	20241014	090300	3784760	2340	2340	2340	2340	0
582	20241014	090200	3784760	2340	2345	2345	2340	215
583	20241014	090100	3280710	2335	2345	2345	2335	368
584	20241014	090000	2418150	2350	2350	2350	2350	1029