KissMeData/024880/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190900	186677030	4010	4010	4010	4010	9020
3	20241024	190800	186677030	4010	4010	4010	4010	0
4	20241024	190700	186677030	4010	4010	4010	4010	0
5	20241024	190600	186677030	4010	4010	4010	4010	0
6	20241024	190500	186677030	4010	4010	4010	4010	0
7	20241024	190400	186677030	4010	4010	4010	4010	0
8	20241024	190300	186677030	4010	4010	4010	4010	0
9	20241024	190200	186677030	4010	4010	4010	4010	0
10	20241024	190100	186677030	4010	4010	4010	4010	0
11	20241024	190000	186677030	4010	4010	4010	4010	0
12	20241024	185900	186677030	4010	4010	4010	4010	0
13	20241024	185800	186677030	4010	4010	4010	4010	0
14	20241024	185700	186677030	4010	4010	4010	4010	0
15	20241024	185600	186677030	4010	4010	4010	4010	0
16	20241024	185500	186677030	4010	4010	4010	4010	0
17	20241024	185400	186677030	4010	4010	4010	4010	0
18	20241024	185300	186677030	4010	4010	4010	4010	0
19	20241024	185200	186677030	4010	4010	4010	4010	0
20	20241024	185100	186677030	4010	4010	4010	4010	0
21	20241024	185000	186677030	4010	4010	4010	4010	0
22	20241024	184900	186677030	4010	4010	4010	4010	0
23	20241024	184800	186677030	4010	4010	4010	4010	0
24	20241024	184700	186677030	4010	4010	4010	4010	0
25	20241024	184600	186677030	4010	4010	4010	4010	0
26	20241024	184500	186677030	4010	4010	4010	4010	0
27	20241024	184400	186677030	4010	4010	4010	4010	0
28	20241024	184300	186677030	4010	4010	4010	4010	0
29	20241024	184200	186677030	4010	4010	4010	4010	0
30	20241024	184100	186677030	4010	4010	4010	4010	0
31	20241024	184000	186677030	4010	4010	4010	4010	0
32	20241024	183900	186677030	4010	4010	4010	4010	9020
33	20241024	183800	186677030	4010	4010	4010	4010	0
34	20241024	183700	186677030	4010	4010	4010	4010	0
35	20241024	183600	186677030	4010	4010	4010	4010	0
36	20241024	183500	186677030	4010	4010	4010	4010	0
37	20241024	183400	186677030	4010	4010	4010	4010	0
38	20241024	183300	186677030	4010	4010	4010	4010	0
39	20241024	183200	186677030	4010	4010	4010	4010	0
40	20241024	183100	186677030	4010	4010	4010	4010	0
41	20241024	183000	186677030	4010	4010	4010	4010	0
42	20241024	182900	186677030	4010	4010	4010	4010	0
43	20241024	182800	186677030	4010	4010	4010	4010	0
44	20241024	182700	186677030	4010	4010	4010	4010	0
45	20241024	182600	186677030	4010	4010	4010	4010	0
46	20241024	182500	186677030	4010	4010	4010	4010	0
47	20241024	182400	186677030	4010	4010	4010	4010	0
48	20241024	182300	186677030	4010	4010	4010	4010	0
49	20241024	182200	186677030	4010	4010	4010	4010	0
50	20241024	182100	186677030	4010	4010	4010	4010	0
51	20241024	182000	186677030	4010	4010	4010	4010	0
52	20241024	181900	186677030	4010	4010	4010	4010	0
53	20241024	181800	186677030	4010	4010	4010	4010	0
54	20241024	181700	186677030	4010	4010	4010	4010	0
55	20241024	181600	186677030	4010	4010	4010	4010	0
56	20241024	181500	186677030	4010	4010	4010	4010	0
57	20241024	181400	186677030	4010	4010	4010	4010	0
58	20241024	181300	186677030	4010	4010	4010	4010	0
59	20241024	181200	186677030	4010	4010	4010	4010	0
60	20241024	181100	186677030	4010	4010	4010	4010	0
61	20241024	181000	186677030	4010	4010	4010	4010	0
62	20241024	180900	186677030	4010	4010	4010	4010	9020
63	20241024	180800	186677030	4010	4010	4010	4010	0
64	20241024	180700	186677030	4010	4010	4010	4010	0
65	20241024	180600	186677030	4010	4010	4010	4010	0
66	20241024	180500	186677030	4010	4010	4010	4010	0
67	20241024	180400	186677030	4010	4010	4010	4010	0
68	20241024	180300	186677030	4010	4010	4010	4010	0
69	20241024	180200	186677030	4010	4010	4010	4010	0
70	20241024	180100	186677030	4010	4010	4010	4010	0
71	20241024	180000	186677030	4010	4010	4010	4010	0
72	20241024	175900	186677030	4010	4010	4010	4010	0
73	20241024	175800	186677030	4010	4010	4010	4010	0
74	20241024	175700	186677030	4010	4010	4010	4010	0
75	20241024	175600	186677030	4010	4010	4010	4010	0
76	20241024	175500	186677030	4010	4010	4010	4010	0
77	20241024	175400	186677030	4010	4010	4010	4010	0
78	20241024	175300	186677030	4010	4010	4010	4010	0
79	20241024	175200	186677030	4010	4010	4010	4010	0
80	20241024	175100	186677030	4010	4010	4010	4010	0
81	20241024	175000	186677030	4010	4010	4010	4010	0
82	20241024	174900	186677030	4010	4010	4010	4010	0
83	20241024	174800	186677030	4010	4010	4010	4010	0
84	20241024	174700	186677030	4010	4010	4010	4010	0
85	20241024	174600	186677030	4010	4010	4010	4010	0
86	20241024	174500	186677030	4010	4010	4010	4010	0
87	20241024	174400	186677030	4010	4010	4010	4010	0
88	20241024	174300	186677030	4010	4010	4010	4010	0
89	20241024	174200	186677030	4010	4010	4010	4010	0
90	20241024	174100	186677030	4010	4010	4010	4010	0
91	20241024	174000	186677030	4010	4010	4010	4010	0
92	20241024	173900	186677030	4010	4010	4010	4010	9020
93	20241024	173800	186677030	4010	4010	4010	4010	0
94	20241024	173700	186677030	4010	4010	4010	4010	0
95	20241024	173600	186677030	4010	4010	4010	4010	0
96	20241024	173500	186677030	4010	4010	4010	4010	0
97	20241024	173400	186677030	4010	4010	4010	4010	0
98	20241024	173300	186677030	4010	4010	4010	4010	0
99	20241024	173200	186677030	4010	4010	4010	4010	0
100	20241024	173100	186677030	4010	4010	4010	4010	0
101	20241024	173000	186677030	4010	4010	4010	4010	0
102	20241024	172900	186677030	4010	4010	4010	4010	0
103	20241024	172800	186677030	4010	4010	4010	4010	0
104	20241024	172700	186677030	4010	4010	4010	4010	0
105	20241024	172600	186677030	4010	4010	4010	4010	0
106	20241024	172500	186677030	4010	4010	4010	4010	0
107	20241024	172400	186677030	4010	4010	4010	4010	0
108	20241024	172300	186677030	4010	4010	4010	4010	0
109	20241024	172200	186677030	4010	4010	4010	4010	0
110	20241024	172100	186677030	4010	4010	4010	4010	0
111	20241024	172000	186677030	4010	4010	4010	4010	0
112	20241024	171900	186677030	4010	4010	4010	4010	0
113	20241024	171800	186677030	4010	4010	4010	4010	0
114	20241024	171700	186677030	4010	4010	4010	4010	0
115	20241024	171600	186677030	4010	4010	4010	4010	0
116	20241024	171500	186677030	4010	4010	4010	4010	0
117	20241024	171400	186677030	4010	4010	4010	4010	0
118	20241024	171300	186677030	4010	4010	4010	4010	0
119	20241024	171200	186677030	4010	4010	4010	4010	0
120	20241024	171100	186677030	4010	4010	4010	4010	0
121	20241024	171000	186677030	4010	4010	4010	4010	0
122	20241024	170900	186677030	4010	4010	4010	4010	9020
123	20241024	170800	186677030	4010	4010	4010	4010	0
124	20241024	170700	186677030	4010	4010	4010	4010	0
125	20241024	170600	186677030	4010	4010	4010	4010	0
126	20241024	170500	186677030	4010	4010	4010	4010	0
127	20241024	170400	186677030	4010	4010	4010	4010	0
128	20241024	170300	186677030	4010	4010	4010	4010	0
129	20241024	170200	186677030	4010	4010	4010	4010	0
130	20241024	170100	186677030	4010	4010	4010	4010	0
131	20241024	170000	186677030	4010	4010	4010	4010	0
132	20241024	165900	186677030	4010	4010	4010	4010	0
133	20241024	165800	186677030	4010	4010	4010	4010	0
134	20241024	165700	186677030	4010	4010	4010	4010	0
135	20241024	165600	186677030	4010	4010	4010	4010	0
136	20241024	165500	186677030	4010	4010	4010	4010	0
137	20241024	165400	186677030	4010	4010	4010	4010	0
138	20241024	165300	186677030	4010	4010	4010	4010	0
139	20241024	165200	186677030	4010	4010	4010	4010	0
140	20241024	165100	186677030	4010	4010	4010	4010	0
141	20241024	165000	186677030	4010	4010	4010	4010	0
142	20241024	164900	186677030	4010	4010	4010	4010	0
143	20241024	164800	186677030	4010	4010	4010	4010	0
144	20241024	164700	186677030	4010	4010	4010	4010	0
145	20241024	164600	186677030	4010	4010	4010	4010	0
146	20241024	164500	186677030	4010	4010	4010	4010	0
147	20241024	164400	186677030	4010	4010	4010	4010	0
148	20241024	164300	186677030	4010	4010	4010	4010	0
149	20241024	164200	186677030	4010	4010	4010	4010	0
150	20241024	164100	186677030	4010	4010	4010	4010	0
151	20241024	164000	186677030	4010	4010	4010	4010	0
152	20241024	163900	186677030	4010	4010	4010	4010	9020
153	20241024	163800	186677030	4010	4010	4010	4010	0
154	20241024	163700	186677030	4010	4010	4010	4010	0
155	20241024	163600	186677030	4010	4010	4010	4010	0
156	20241024	163500	186677030	4010	4010	4010	4010	0
157	20241024	163400	186677030	4010	4010	4010	4010	0
158	20241024	163300	186677030	4010	4010	4010	4010	0
159	20241024	163200	186677030	4010	4010	4010	4010	0
160	20241024	163100	186677030	4010	4010	4010	4010	0
161	20241024	163000	186677030	4010	4010	4010	4010	0
162	20241024	162900	186677030	4010	4010	4010	4010	0
163	20241024	162800	186677030	4010	4010	4010	4010	0
164	20241024	162700	186677030	4010	4010	4010	4010	0
165	20241024	162600	186677030	4010	4010	4010	4010	0
166	20241024	162500	186677030	4010	4010	4010	4010	0
167	20241024	162400	186677030	4010	4010	4010	4010	0
168	20241024	162300	186677030	4010	4010	4010	4010	0
169	20241024	162200	186677030	4010	4010	4010	4010	0
170	20241024	162100	186677030	4010	4010	4010	4010	0
171	20241024	162000	186677030	4010	4010	4010	4010	0
172	20241024	161900	186677030	4010	4010	4010	4010	0
173	20241024	161800	186677030	4010	4010	4010	4010	0
174	20241024	161700	186677030	4010	4010	4010	4010	0
175	20241024	161600	186677030	4010	4010	4010	4010	0
176	20241024	161500	186677030	4010	4010	4010	4010	0
177	20241024	161400	186677030	4010	4010	4010	4010	0
178	20241024	161300	186677030	4010	4010	4010	4010	0
179	20241024	161200	186677030	4010	4010	4010	4010	0
180	20241024	161100	186677030	4010	4010	4010	4010	0
181	20241024	161000	186677030	4010	4010	4010	4010	0
182	20241024	160900	186677030	4010	4010	4010	4010	9020
183	20241024	160800	186677030	4010	4010	4010	4010	0
184	20241024	160700	186677030	4010	4010	4010	4010	0
185	20241024	160600	186677030	4010	4010	4010	4010	0
186	20241024	160500	186677030	4010	4010	4010	4010	0
187	20241024	160400	186677030	4010	4010	4010	4010	0
188	20241024	160300	186677030	4010	4010	4010	4010	0
189	20241024	160200	186677030	4010	4010	4010	4010	0
190	20241024	160100	186677030	4010	4010	4010	4010	0
191	20241024	160000	186677030	4010	4010	4010	4010	0
192	20241024	155900	186677030	4010	4010	4010	4010	0
193	20241024	155800	186677030	4010	4010	4010	4010	0
194	20241024	155700	186677030	4010	4010	4010	4010	0
195	20241024	155600	186677030	4010	4010	4010	4010	0
196	20241024	155500	186677030	4010	4010	4010	4010	0
197	20241024	155400	186677030	4010	4010	4010	4010	0
198	20241024	155300	186677030	4010	4010	4010	4010	0
199	20241024	155200	186677030	4010	4010	4010	4010	0
200	20241024	155100	186677030	4010	4010	4010	4010	0
201	20241024	155000	186677030	4010	4010	4010	4010	0
202	20241024	154900	186677030	4010	4010	4010	4010	0
203	20241024	154800	186677030	4010	4010	4010	4010	0
204	20241024	154700	186677030	4010	4010	4010	4010	0
205	20241024	154600	186677030	4010	4010	4010	4010	0
206	20241024	154500	186677030	4010	4010	4010	4010	0
207	20241024	154400	186677030	4010	4010	4010	4010	0
208	20241024	154300	186677030	4010	4010	4010	4010	0
209	20241024	154200	186677030	4010	4010	4010	4010	0
210	20241024	154100	186677030	4010	4010	4010	4010	0
211	20241024	154000	186677030	4010	4010	4010	4010	0
212	20241024	153900	186677030	4010	4010	4010	4010	9020
213	20241024	153800	186677030	4010	4010	4010	4010	0
214	20241024	153700	186677030	4010	4010	4010	4010	0
215	20241024	153600	186677030	4010	4010	4010	4010	0
216	20241024	153500	186677030	4010	4010	4010	4010	0
217	20241024	153400	186677030	4010	4010	4010	4010	0
218	20241024	153300	186677030	4010	4010	4010	4010	0
219	20241024	153200	186677030	4010	4010	4010	4010	0
220	20241024	153100	186677030	4010	4010	4010	4010	0
221	20241024	153000	186677030	4010	4010	4010	4010	9020
222	20241024	152900	150506830	4045	4045	4045	4045	0
223	20241024	152800	150506830	4045	4045	4045	4045	0
224	20241024	152700	150506830	4045	4045	4045	4045	0
225	20241024	152600	150506830	4045	4045	4045	4045	0
226	20241024	152500	150506830	4045	4045	4045	4045	0
227	20241024	152400	150506830	4045	4045	4045	4045	0
228	20241024	152300	150506830	4045	4045	4045	4045	0
229	20241024	152200	150506830	4045	4045	4045	4045	0
230	20241024	152100	150506830	4045	4045	4045	4045	0
231	20241024	152000	150506830	4045	4045	4045	4045	0
232	20241024	151900	150506830	4045	4035	4045	4025	329
233	20241024	151800	149180430	4045	4040	4045	4040	64
234	20241024	151700	148921865	4045	4045	4045	4045	0
235	20241024	151600	148921865	4045	4045	4045	4045	17
236	20241024	151500	148853100	4045	4045	4045	4045	0
237	20241024	151400	148853100	4045	4035	4045	4035	14
238	20241024	151300	148796560	4035	4025	4035	4025	735
239	20241024	151200	145837855	4025	4040	4040	4025	1001
240	20241024	151100	141808810	4030	4040	4040	4030	1877
241	20241024	151000	134242320	4045	4045	4045	4045	0
242	20241024	150900	134242320	4045	4040	4045	4040	27
243	20241024	150800	134133235	4035	4035	4035	4035	0
244	20241024	150700	134133235	4035	4035	4035	4035	300
245	20241024	150600	132922735	4045	4045	4045	4045	27
246	20241024	150500	132813520	4045	4045	4045	4045	0
247	20241024	150400	132813520	4045	4045	4045	4045	0
248	20241024	150300	132813520	4045	4040	4045	4040	2
249	20241024	150200	132805435	4045	4035	4045	4035	46
250	20241024	150100	132619385	4035	4050	4050	4035	362
251	20241024	150000	131158680	4045	4045	4045	4045	1
252	20241024	145900	131154635	4050	4045	4050	4045	24
253	20241024	145800	131057495	4040	4040	4040	4040	1
254	20241024	145700	131053455	4050	4050	4050	4050	0
255	20241024	145600	131053455	4050	4050	4050	4050	27
256	20241024	145500	130944105	4055	4055	4055	4055	0
257	20241024	145400	130944105	4055	4055	4055	4055	0
258	20241024	145300	130944105	4055	4040	4055	4035	341
259	20241024	145200	129564625	4050	4050	4050	4050	0
260	20241024	145100	129564625	4050	4050	4050	4050	39
261	20241024	145000	129406675	4050	4040	4050	4040	201
262	20241024	144900	128593260	4050	4045	4050	4045	150
263	20241024	144800	127986475	4045	4045	4045	4045	300
264	20241024	144700	126772975	4040	4040	4040	4040	0
265	20241024	144600	126772975	4040	4045	4050	4040	42
266	20241024	144500	126602895	4040	4040	4040	4040	1
267	20241024	144400	126598855	4040	4040	4040	4040	0
268	20241024	144300	126598855	4040	4045	4055	4040	50
269	20241024	144200	126396420	4040	4040	4040	4040	1
270	20241024	144100	126392380	4040	4040	4040	4040	1
271	20241024	144000	126388340	4040	4040	4040	4040	1001
272	20241024	143900	122344300	4045	4045	4045	4045	78
273	20241024	143800	122028790	4060	4060	4060	4060	0
274	20241024	143700	122028790	4060	4060	4060	4060	0
275	20241024	143600	122028790	4060	4045	4060	4045	26
276	20241024	143500	121923365	4055	4055	4055	4055	350
277	20241024	143400	120504115	4060	4060	4060	4060	0
278	20241024	143300	120504115	4060	4060	4060	4060	0
279	20241024	143200	120504115	4060	4060	4060	4060	0
280	20241024	143100	120504115	4060	4055	4060	4055	270
281	20241024	143000	119409090	4060	4060	4060	4060	0
282	20241024	142900	119409090	4060	4060	4060	4060	100
283	20241024	142800	119003090	4060	4050	4060	4050	120
284	20241024	142700	118516720	4045	4045	4045	4045	1
285	20241024	142600	118512675	4045	4045	4045	4045	1
286	20241024	142500	118508630	4050	4050	4050	4050	0
287	20241024	142400	118508630	4050	4050	4050	4050	0
288	20241024	142300	118508630	4050	4050	4050	4050	1
289	20241024	142200	118504580	4060	4060	4060	4060	0
290	20241024	142100	118504580	4060	4050	4060	4050	5
291	20241024	142000	118484315	4045	4045	4045	4045	0
292	20241024	141900	118484315	4045	4050	4050	4045	45
293	20241024	141800	118302070	4060	4055	4060	4055	300
294	20241024	141700	117084115	4050	4050	4050	4050	56
295	20241024	141600	116857315	4045	4045	4045	4045	23
296	20241024	141500	116764280	4045	4045	4045	4045	1
297	20241024	141400	116760235	4045	4040	4045	4040	2
298	20241024	141300	116752150	4040	4040	4040	4040	0
299	20241024	141200	116752150	4040	4040	4040	4040	0
300	20241024	141100	116752150	4040	4040	4040	4040	0
301	20241024	141000	116752150	4040	4040	4040	4040	1
302	20241024	140900	116748110	4045	4045	4050	4045	8
303	20241024	140800	116715745	4060	4060	4060	4060	0
304	20241024	140700	116715745	4060	4060	4060	4060	0
305	20241024	140600	116715745	4060	4045	4060	4040	1481
306	20241024	140500	110732480	4040	4040	4040	4040	0
307	20241024	140400	110732480	4040	4050	4050	4040	200
308	20241024	140300	109924200	4065	4065	4065	4065	0
309	20241024	140200	109924200	4065	4065	4065	4065	0
310	20241024	140100	109924200	4065	4065	4065	4065	0
311	20241024	140000	109924200	4065	4065	4065	4065	0
312	20241024	135900	109924200	4065	4065	4065	4065	0
313	20241024	135800	109924200	4065	4060	4065	4060	313
314	20241024	135700	108653400	4055	4055	4055	4055	5
315	20241024	135600	108633125	4055	4055	4055	4055	495
316	20241024	135500	106625900	4055	4055	4055	4055	120
317	20241024	135400	106139300	4055	4055	4055	4055	0
318	20241024	135300	106139300	4055	4055	4055	4055	0
319	20241024	135200	106139300	4055	4050	4055	4050	551
320	20241024	135100	103907495	4050	4050	4050	4050	201
321	20241024	135000	103093445	4055	4045	4055	4045	402
322	20241024	134900	101465850	4050	4050	4050	4050	182
323	20241024	134800	100728750	4050	4050	4050	4050	318
324	20241024	134700	99440850	4050	4050	4050	4050	0
325	20241024	134600	99440850	4050	4050	4050	4050	0
326	20241024	134500	99440850	4050	4055	4055	4045	637
327	20241024	134400	96863980	4055	4055	4055	4055	0
328	20241024	134300	96863980	4055	4055	4055	4055	0
329	20241024	134200	96863980	4055	4055	4055	4055	0
330	20241024	134100	96863980	4055	4055	4055	4055	0
331	20241024	134000	96863980	4055	4055	4055	4055	44
332	20241024	133900	96685560	4050	4050	4050	4050	0
333	20241024	133800	96685560	4050	4050	4050	4050	100
334	20241024	133700	96280560	4050	4050	4050	4050	1
335	20241024	133600	96276510	4060	4060	4060	4060	0
336	20241024	133500	96276510	4060	4060	4060	4060	0
337	20241024	133400	96276510	4060	4060	4060	4060	1
338	20241024	133300	96272450	4050	4050	4060	4050	239
339	20241024	133200	95304405	4045	4045	4045	4045	0
340	20241024	133100	95304405	4045	4045	4045	4045	207
341	20241024	133000	94467090	4045	4045	4045	4045	0
342	20241024	132900	94467090	4045	4045	4045	4045	9
343	20241024	132800	94430685	4045	4045	4045	4045	0
344	20241024	132700	94430685	4045	4050	4050	4045	55
345	20241024	132600	94207990	4050	4050	4050	4050	2
346	20241024	132500	94199890	4050	4050	4050	4050	9
347	20241024	132400	94163440	4050	4050	4050	4050	0
348	20241024	132300	94163440	4050	4050	4050	4050	2
349	20241024	132200	94155340	4050	4050	4050	4050	0
350	20241024	132100	94155340	4050	4050	4050	4050	9
351	20241024	132000	94118890	4050	4050	4050	4050	0
352	20241024	131900	94118890	4050	4050	4050	4050	9
353	20241024	131800	94082440	4050	4050	4050	4050	0
354	20241024	131700	94082440	4050	4050	4050	4050	0
355	20241024	131600	94082440	4050	4050	4050	4050	0
356	20241024	131500	94082440	4050	4050	4050	4050	0
357	20241024	131400	94082440	4050	4050	4050	4050	0
358	20241024	131300	94082440	4050	4050	4050	4050	400
359	20241024	131200	92462440	4060	4060	4060	4060	0
360	20241024	131100	92462440	4060	4060	4060	4060	0
361	20241024	131000	92462440	4060	4060	4060	4060	0
362	20241024	130900	92462440	4060	4060	4060	4060	0
363	20241024	130800	92462440	4060	4060	4060	4060	0
364	20241024	130700	92462440	4060	4060	4060	4060	0
365	20241024	130600	92462440	4060	4060	4060	4060	0
366	20241024	130500	92462440	4060	4060	4060	4060	0
367	20241024	130400	92462440	4060	4060	4060	4060	0
368	20241024	130300	92462440	4060	4060	4060	4060	0
369	20241024	130200	92462440	4060	4055	4060	4055	2
370	20241024	130100	92454325	4050	4050	4050	4050	0
371	20241024	130000	92454325	4050	4050	4050	4050	25
372	20241024	125900	92353075	4055	4050	4055	4050	515
373	20241024	125800	90264825	4050	4050	4050	4050	40
374	20241024	125700	90102825	4045	4045	4045	4045	0
375	20241024	125600	90102825	4045	4045	4045	4045	0
376	20241024	125500	90102825	4045	4045	4045	4045	62
377	20241024	125400	89852035	4045	4045	4045	4045	30
378	20241024	125300	89730685	4045	4045	4045	4045	42
379	20241024	125200	89560795	4045	4045	4045	4045	21
380	20241024	125100	89475850	4045	4045	4045	4045	1
381	20241024	125000	89471805	4045	4040	4045	4040	10
382	20241024	124900	89431400	4045	4045	4045	4045	0
383	20241024	124800	89431400	4045	4045	4045	4045	1
384	20241024	124700	89427355	4045	4045	4045	4045	0
385	20241024	124600	89427355	4045	4045	4045	4045	1
386	20241024	124500	89423310	4055	4055	4055	4055	0
387	20241024	124400	89423310	4055	4055	4055	4055	0
388	20241024	124300	89423310	4055	4055	4055	4055	0
389	20241024	124200	89423310	4055	4055	4055	4055	0
390	20241024	124100	89423310	4055	4055	4055	4055	0
391	20241024	124000	89423310	4055	4055	4055	4055	0
392	20241024	123900	89423310	4055	4055	4055	4055	0
393	20241024	123800	89423310	4055	4045	4055	4045	1039
394	20241024	123700	85220545	4050	4050	4050	4050	53
395	20241024	123600	85005895	4050	4050	4050	4050	0
396	20241024	123500	85005895	4050	4050	4050	4050	3969
397	20241024	123400	68931445	4055	4055	4055	4055	0
398	20241024	123300	68931445	4055	4055	4055	4055	0
399	20241024	123200	68931445	4055	4055	4055	4055	0
400	20241024	123100	68931445	4055	4055	4055	4055	0
401	20241024	123000	68931445	4055	4055	4055	4055	0
402	20241024	122900	68931445	4055	4055	4055	4055	0
403	20241024	122800	68931445	4055	4055	4055	4055	0
404	20241024	122700	68931445	4055	4055	4055	4055	0
405	20241024	122600	68931445	4055	4055	4055	4055	0
406	20241024	122500	68931445	4055	4055	4055	4055	0
407	20241024	122400	68931445	4055	4055	4055	4055	0
408	20241024	122300	68931445	4055	4055	4055	4055	0
409	20241024	122200	68931445	4055	4055	4055	4055	0
410	20241024	122100	68931445	4055	4055	4055	4055	2
411	20241024	122000	68923335	4055	4055	4055	4055	0
412	20241024	121900	68923335	4055	4050	4055	4050	51
413	20241024	121800	68716710	4050	4050	4050	4050	0
414	20241024	121700	68716710	4050	4050	4050	4050	20
415	20241024	121600	68635710	4050	4055	4060	4050	143
416	20241024	121500	68056395	4055	4055	4055	4055	33
417	20241024	121400	67922580	4060	4060	4060	4060	0
418	20241024	121300	67922580	4060	4055	4060	4055	22
419	20241024	121200	67833345	4065	4065	4065	4065	0
420	20241024	121100	67833345	4065	4065	4065	4065	0
421	20241024	121000	67833345	4065	4065	4065	4065	0
422	20241024	120900	67833345	4065	4065	4065	4065	0
423	20241024	120800	67833345	4065	4065	4065	4065	0
424	20241024	120700	67833345	4065	4065	4065	4065	0
425	20241024	120600	67833345	4065	4065	4065	4065	0
426	20241024	120500	67833345	4065	4065	4065	4065	0
427	20241024	120400	67833345	4065	4065	4065	4065	68
428	20241024	120300	67556925	4065	4065	4065	4065	0
429	20241024	120200	67556925	4065	4065	4065	4065	0
430	20241024	120100	67556925	4065	4065	4065	4065	0
431	20241024	120000	67556925	4065	4065	4065	4065	0
432	20241024	115900	67556925	4065	4065	4065	4065	0
433	20241024	115800	67556925	4065	4065	4065	4065	0
434	20241024	115700	67556925	4065	4065	4065	4065	0
435	20241024	115600	67556925	4065	4060	4065	4060	2289
436	20241024	115500	58253140	4060	4060	4060	4060	0
437	20241024	115400	58253140	4060	4060	4060	4060	0
438	20241024	115300	58253140	4060	4060	4060	4060	21
439	20241024	115200	58167880	4065	4065	4065	4065	3
440	20241024	115100	58155685	4055	4055	4055	4055	1
441	20241024	115000	58151630	4055	4055	4055	4055	0
442	20241024	114900	58151630	4055	4055	4055	4055	0
443	20241024	114800	58151630	4055	4055	4055	4055	2
444	20241024	114700	58143520	4065	4065	4065	4065	0
445	20241024	114600	58143520	4065	4060	4065	4060	88
446	20241024	114500	57785985	4055	4055	4055	4055	0
447	20241024	114400	57785985	4055	4055	4055	4055	13
448	20241024	114300	57733270	4055	4055	4055	4055	0
449	20241024	114200	57733270	4055	4055	4055	4055	0
450	20241024	114100	57733270	4055	4055	4055	4055	12
451	20241024	114000	57684610	4060	4060	4060	4060	0
452	20241024	113900	57684610	4060	4060	4060	4060	1
453	20241024	113800	57680550	4055	4055	4055	4055	0
454	20241024	113700	57680550	4055	4055	4055	4055	141
455	20241024	113600	57108795	4065	4065	4065	4065	0
456	20241024	113500	57108795	4065	4065	4065	4065	0
457	20241024	113400	57108795	4065	4065	4065	4065	0
458	20241024	113300	57108795	4065	4065	4065	4065	0
459	20241024	113200	57108795	4065	4065	4065	4065	78
460	20241024	113100	56791725	4065	4065	4065	4065	1
461	20241024	113000	56787660	4065	4065	4065	4065	0
462	20241024	112900	56787660	4065	4065	4065	4065	0
463	20241024	112800	56787660	4065	4065	4065	4065	0
464	20241024	112700	56787660	4065	4065	4065	4065	0
465	20241024	112600	56787660	4065	4060	4065	4060	88
466	20241024	112500	56430210	4060	4060	4060	4060	344
467	20241024	112400	55033570	4070	4070	4070	4070	0
468	20241024	112300	55033570	4070	4070	4070	4070	0
469	20241024	112200	55033570	4070	4070	4070	4070	0
470	20241024	112100	55033570	4070	4070	4070	4070	0
471	20241024	112000	55033570	4070	4070	4070	4070	0
472	20241024	111900	55033570	4070	4065	4070	4065	30
473	20241024	111800	54911600	4060	4060	4060	4060	156
474	20241024	111700	54278240	4055	4055	4055	4055	7
475	20241024	111600	54249855	4055	4055	4055	4055	9
476	20241024	111500	54213360	4055	4055	4055	4055	2
477	20241024	111400	54205250	4065	4065	4065	4065	0
478	20241024	111300	54205250	4065	4065	4065	4065	0
479	20241024	111200	54205250	4065	4065	4065	4065	26
480	20241024	111100	54099560	4055	4055	4055	4055	120
481	20241024	111000	53612960	4060	4060	4060	4060	0
482	20241024	110900	53612960	4060	4060	4060	4060	0
483	20241024	110800	53612960	4060	4060	4060	4060	0
484	20241024	110700	53612960	4060	4060	4060	4060	200
485	20241024	110600	52800960	4060	4060	4060	4060	0
486	20241024	110500	52800960	4060	4060	4060	4060	0
487	20241024	110400	52800960	4060	4060	4060	4060	0
488	20241024	110300	52800960	4060	4060	4060	4060	4
489	20241024	110200	52784720	4050	4050	4050	4050	0
490	20241024	110100	52784720	4050	4050	4050	4050	0
491	20241024	110000	52784720	4050	4050	4050	4050	81
492	20241024	105900	52456670	4070	4070	4070	4070	0
493	20241024	105800	52456670	4070	4055	4070	4055	105
494	20241024	105700	52029710	4050	4050	4050	4050	29
495	20241024	105600	51912260	4050	4045	4050	4045	15
496	20241024	105500	51851555	4050	4050	4050	4050	5
497	20241024	105400	51831305	4045	4045	4045	4045	9
498	20241024	105300	51794900	4050	4050	4050	4050	86
499	20241024	105200	51446600	4050	4050	4050	4050	0
500	20241024	105100	51446600	4050	4050	4050	4050	459
501	20241024	105000	49587650	4060	4060	4060	4060	0
502	20241024	104900	49587650	4060	4060	4060	4060	0
503	20241024	104800	49587650	4060	4060	4060	4060	0
504	20241024	104700	49587650	4060	4060	4060	4060	10
505	20241024	104600	49547050	4060	4060	4060	4060	26
506	20241024	104500	49441490	4050	4050	4050	4050	0
507	20241024	104400	49441490	4050	4060	4060	4050	18
508	20241024	104300	49368580	4065	4065	4065	4065	1
509	20241024	104200	49364515	4055	4055	4055	4055	0
510	20241024	104100	49364515	4055	4055	4055	4055	0
511	20241024	104000	49364515	4055	4055	4055	4055	0
512	20241024	103900	49364515	4055	4055	4055	4055	0
513	20241024	103800	49364515	4055	4050	4060	4050	26
514	20241024	103700	49259110	4050	4050	4050	4050	3
515	20241024	103600	49246960	4050	4045	4050	4045	1019
516	20241024	103500	45125050	4045	4045	4045	4045	14
517	20241024	103400	45068420	4045	4045	4045	4045	0
518	20241024	103300	45068420	4045	4045	4045	4045	13
519	20241024	103200	45015835	4055	4045	4055	4045	449
520	20241024	103100	43199620	4060	4050	4060	4050	1237
521	20241024	103000	38189760	4055	4060	4060	4055	737
522	20241024	102900	35201220	4055	4060	4060	4055	10
523	20241024	102800	35160665	4060	4060	4060	4060	50
524	20241024	102700	34957665	4065	4065	4065	4065	0
525	20241024	102600	34957665	4065	4065	4065	4065	0
526	20241024	102500	34957665	4065	4065	4065	4065	0
527	20241024	102400	34957665	4065	4065	4065	4065	0
528	20241024	102300	34957665	4065	4060	4065	4060	36
529	20241024	102200	34811425	4060	4060	4060	4060	28
530	20241024	102100	34697745	4060	4060	4060	4060	17
531	20241024	102000	34628725	4070	4070	4070	4070	90
532	20241024	101900	34262425	4065	4065	4065	4065	0
533	20241024	101800	34262425	4065	4070	4070	4065	121
534	20241024	101700	33770060	4065	4065	4065	4065	79
535	20241024	101600	33448925	4065	4065	4065	4065	33
536	20241024	101500	33314780	4065	4065	4065	4065	2
537	20241024	101400	33306650	4070	4070	4070	4070	30
538	20241024	101300	33184550	4070	4070	4070	4070	3
539	20241024	101200	33172340	4080	4080	4080	4080	0
540	20241024	101100	33172340	4080	4080	4080	4080	20
541	20241024	101000	33090740	4080	4080	4080	4080	133
542	20241024	100900	32548100	4080	4080	4080	4080	0
543	20241024	100800	32548100	4080	4080	4080	4080	0
544	20241024	100700	32548100	4080	4055	4080	4055	77
545	20241024	100600	32235145	4055	4060	4060	4055	10
546	20241024	100500	32194585	4060	4060	4060	4060	19
547	20241024	100400	32117445	4060	4060	4060	4060	10
548	20241024	100300	32076845	4070	4070	4070	4070	1
549	20241024	100200	32072775	4065	4080	4080	4065	2
550	20241024	100100	32064630	4055	4060	4060	4055	368
551	20241024	100000	30572385	4065	4065	4065	4065	1
552	20241024	095900	30568320	4100	4100	4100	4100	0
553	20241024	095800	30568320	4100	4060	4100	4055	240
554	20241024	095700	29590870	4070	4075	4100	4060	53
555	20241024	095600	29375485	4075	4045	4075	4045	56
556	20241024	095500	29148585	4055	4055	4055	4055	10
557	20241024	095400	29108035	4055	4055	4055	4055	1
558	20241024	095300	29103980	4045	4045	4045	4045	2
559	20241024	095200	29095890	4045	4045	4045	4045	9
560	20241024	095100	29059485	4050	4050	4050	4050	0
561	20241024	095000	29059485	4050	4050	4050	4050	18
562	20241024	094900	28986585	4050	4050	4050	4050	0
563	20241024	094800	28986585	4050	4050	4050	4050	2
564	20241024	094700	28978485	4055	4055	4055	4055	494
565	20241024	094600	26975315	4075	4075	4075	4075	0
566	20241024	094500	26975315	4075	4075	4075	4075	0
567	20241024	094400	26975315	4075	4075	4075	4075	0
568	20241024	094300	26975315	4075	4060	4075	4060	2
569	20241024	094200	26967180	4070	4055	4100	4055	175
570	20241024	094100	26252630	4055	4055	4055	4055	17
571	20241024	094000	26183695	4065	4065	4065	4065	1
572	20241024	093900	26179630	4070	4055	4070	4055	125
573	20241024	093800	25671240	4055	4045	4055	4045	1170
574	20241024	093700	20929390	4055	4055	4055	4055	0
575	20241024	093600	20929390	4055	4040	4055	4035	15
576	20241024	093500	20868720	4050	4035	4050	4035	443
577	20241024	093400	19081200	4025	4025	4025	4025	0
578	20241024	093300	19081200	4025	4035	4035	4025	30
579	20241024	093200	18960180	4035	4035	4035	4035	0
580	20241024	093100	18960180	4035	4035	4035	4035	0
581	20241024	093000	18960180	4035	4025	4035	4020	10
582	20241024	092900	18919920	4030	4030	4030	4030	1
583	20241024	092800	18915890	4035	4035	4035	4035	0
584	20241024	092700	18915890	4035	4035	4035	4035	11
585	20241024	092600	18871505	4020	4020	4020	4020	30
586	20241024	092500	18750905	4035	4020	4035	4020	110
587	20241024	092400	18308390	4020	4025	4025	4020	311
588	20241024	092300	17058090	4020	4020	4020	4020	0
589	20241024	092200	17058090	4020	4025	4025	4020	2
590	20241024	092100	17050045	4035	4035	4035	4035	0
591	20241024	092000	17050045	4035	4035	4035	4035	0
592	20241024	091900	17050045	4035	4015	4035	4015	365
593	20241024	091800	15584255	4020	4030	4030	4020	212
594	20241024	091700	14732000	4035	4035	4035	4035	0
595	20241024	091600	14732000	4035	4025	4035	4015	415
596	20241024	091500	13064315	4025	4025	4025	4025	0
597	20241024	091400	13064315	4025	4025	4025	4025	1
598	20241024	091300	13060290	4035	4030	4035	4030	11
599	20241024	091200	13015955	4035	4035	4035	4035	0
600	20241024	091100	13015955	4035	4035	4035	4030	2200
601	20241024	091000	4141755	4040	4040	4040	4040	10
602	20241024	090900	4101355	4040	4045	4045	4040	625
603	20241024	090800	1575510	4050	4050	4050	4050	20
604	20241024	090700	1494510	4055	4055	4055	4055	0
605	20241024	090600	1494510	4055	4050	4055	4050	6
606	20241024	090500	1470205	4050	4050	4050	4050	120
607	20241024	090400	984205	4055	4055	4055	4055	151
608	20241024	090300	371900	4070	4070	4070	4070	0
609	20241024	090200	371900	4070	4070	4070	4070	0
610	20241024	090100	371900	4070	4070	4070	4070	0
611	20241024	090000	371900	4070	4110	4110	4070	91