KissMeData/019540/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190600	114901655	4165	4165	4165	4165	521
3	20241010	190500	114901655	4165	4165	4165	4165	0
4	20241010	190400	114901655	4165	4165	4165	4165	0
5	20241010	190300	114901655	4165	4165	4165	4165	0
6	20241010	190200	114901655	4165	4165	4165	4165	0
7	20241010	190100	114901655	4165	4165	4165	4165	0
8	20241010	190000	114901655	4165	4165	4165	4165	0
9	20241010	185900	114901655	4165	4165	4165	4165	0
10	20241010	185800	114901655	4165	4165	4165	4165	0
11	20241010	185700	114901655	4165	4165	4165	4165	0
12	20241010	185600	114901655	4165	4165	4165	4165	0
13	20241010	185500	114901655	4165	4165	4165	4165	0
14	20241010	185400	114901655	4165	4165	4165	4165	0
15	20241010	185300	114901655	4165	4165	4165	4165	0
16	20241010	185200	114901655	4165	4165	4165	4165	0
17	20241010	185100	114901655	4165	4165	4165	4165	0
18	20241010	185000	114901655	4165	4165	4165	4165	0
19	20241010	184900	114901655	4165	4165	4165	4165	0
20	20241010	184800	114901655	4165	4165	4165	4165	0
21	20241010	184700	114901655	4165	4165	4165	4165	0
22	20241010	184600	114901655	4165	4165	4165	4165	0
23	20241010	184500	114901655	4165	4165	4165	4165	0
24	20241010	184400	114901655	4165	4165	4165	4165	0
25	20241010	184300	114901655	4165	4165	4165	4165	0
26	20241010	184200	114901655	4165	4165	4165	4165	0
27	20241010	184100	114901655	4165	4165	4165	4165	0
28	20241010	184000	114901655	4165	4165	4165	4165	0
29	20241010	183900	114901655	4165	4165	4165	4165	0
30	20241010	183800	114901655	4165	4165	4165	4165	0
31	20241010	183700	114901655	4165	4165	4165	4165	0
32	20241010	183600	114901655	4165	4165	4165	4165	521
33	20241010	183500	114901655	4165	4165	4165	4165	0
34	20241010	183400	114901655	4165	4165	4165	4165	0
35	20241010	183300	114901655	4165	4165	4165	4165	0
36	20241010	183200	114901655	4165	4165	4165	4165	0
37	20241010	183100	114901655	4165	4165	4165	4165	0
38	20241010	183000	114901655	4165	4165	4165	4165	0
39	20241010	182900	114901655	4165	4165	4165	4165	0
40	20241010	182800	114901655	4165	4165	4165	4165	0
41	20241010	182700	114901655	4165	4165	4165	4165	0
42	20241010	182600	114901655	4165	4165	4165	4165	0
43	20241010	182500	114901655	4165	4165	4165	4165	0
44	20241010	182400	114901655	4165	4165	4165	4165	0
45	20241010	182300	114901655	4165	4165	4165	4165	0
46	20241010	182200	114901655	4165	4165	4165	4165	0
47	20241010	182100	114901655	4165	4165	4165	4165	0
48	20241010	182000	114901655	4165	4165	4165	4165	0
49	20241010	181900	114901655	4165	4165	4165	4165	0
50	20241010	181800	114901655	4165	4165	4165	4165	0
51	20241010	181700	114901655	4165	4165	4165	4165	0
52	20241010	181600	114901655	4165	4165	4165	4165	0
53	20241010	181500	114901655	4165	4165	4165	4165	0
54	20241010	181400	114901655	4165	4165	4165	4165	0
55	20241010	181300	114901655	4165	4165	4165	4165	0
56	20241010	181200	114901655	4165	4165	4165	4165	0
57	20241010	181100	114901655	4165	4165	4165	4165	0
58	20241010	181000	114901655	4165	4165	4165	4165	0
59	20241010	180900	114901655	4165	4165	4165	4165	0
60	20241010	180800	114901655	4165	4165	4165	4165	0
61	20241010	180700	114901655	4165	4165	4165	4165	0
62	20241010	180600	114901655	4165	4165	4165	4165	521
63	20241010	180500	114901655	4165	4165	4165	4165	0
64	20241010	180400	114901655	4165	4165	4165	4165	0
65	20241010	180300	114901655	4165	4165	4165	4165	0
66	20241010	180200	114901655	4165	4165	4165	4165	0
67	20241010	180100	114901655	4165	4165	4165	4165	0
68	20241010	180000	114901655	4165	4165	4165	4165	0
69	20241010	175900	114901655	4165	4165	4165	4165	0
70	20241010	175800	114901655	4165	4165	4165	4165	0
71	20241010	175700	114901655	4165	4165	4165	4165	0
72	20241010	175600	114901655	4165	4165	4165	4165	0
73	20241010	175500	114901655	4165	4165	4165	4165	0
74	20241010	175400	114901655	4165	4165	4165	4165	0
75	20241010	175300	114901655	4165	4165	4165	4165	0
76	20241010	175200	114901655	4165	4165	4165	4165	0
77	20241010	175100	114901655	4165	4165	4165	4165	0
78	20241010	175000	114901655	4165	4165	4165	4165	0
79	20241010	174900	114901655	4165	4165	4165	4165	0
80	20241010	174800	114901655	4165	4165	4165	4165	0
81	20241010	174700	114901655	4165	4165	4165	4165	0
82	20241010	174600	114901655	4165	4165	4165	4165	0
83	20241010	174500	114901655	4165	4165	4165	4165	0
84	20241010	174400	114901655	4165	4165	4165	4165	0
85	20241010	174300	114901655	4165	4165	4165	4165	0
86	20241010	174200	114901655	4165	4165	4165	4165	0
87	20241010	174100	114901655	4165	4165	4165	4165	0
88	20241010	174000	114901655	4165	4165	4165	4165	0
89	20241010	173900	114901655	4165	4165	4165	4165	0
90	20241010	173800	114901655	4165	4165	4165	4165	0
91	20241010	173700	114901655	4165	4165	4165	4165	0
92	20241010	173600	114901655	4165	4165	4165	4165	521
93	20241010	173500	114901655	4165	4165	4165	4165	0
94	20241010	173400	114901655	4165	4165	4165	4165	0
95	20241010	173300	114901655	4165	4165	4165	4165	0
96	20241010	173200	114901655	4165	4165	4165	4165	0
97	20241010	173100	114901655	4165	4165	4165	4165	0
98	20241010	173000	114901655	4165	4165	4165	4165	0
99	20241010	172900	114901655	4165	4165	4165	4165	0
100	20241010	172800	114901655	4165	4165	4165	4165	0
101	20241010	172700	114901655	4165	4165	4165	4165	0
102	20241010	172600	114901655	4165	4165	4165	4165	0
103	20241010	172500	114901655	4165	4165	4165	4165	0
104	20241010	172400	114901655	4165	4165	4165	4165	0
105	20241010	172300	114901655	4165	4165	4165	4165	0
106	20241010	172200	114901655	4165	4165	4165	4165	0
107	20241010	172100	114901655	4165	4165	4165	4165	0
108	20241010	172000	114901655	4165	4165	4165	4165	0
109	20241010	171900	114901655	4165	4165	4165	4165	0
110	20241010	171800	114901655	4165	4165	4165	4165	0
111	20241010	171700	114901655	4165	4165	4165	4165	0
112	20241010	171600	114901655	4165	4165	4165	4165	0
113	20241010	171500	114901655	4165	4165	4165	4165	0
114	20241010	171400	114901655	4165	4165	4165	4165	0
115	20241010	171300	114901655	4165	4165	4165	4165	0
116	20241010	171200	114901655	4165	4165	4165	4165	0
117	20241010	171100	114901655	4165	4165	4165	4165	0
118	20241010	171000	114901655	4165	4165	4165	4165	0
119	20241010	170900	114901655	4165	4165	4165	4165	0
120	20241010	170800	114901655	4165	4165	4165	4165	0
121	20241010	170700	114901655	4165	4165	4165	4165	0
122	20241010	170600	114901655	4165	4165	4165	4165	521
123	20241010	170500	114901655	4165	4165	4165	4165	0
124	20241010	170400	114901655	4165	4165	4165	4165	0
125	20241010	170300	114901655	4165	4165	4165	4165	0
126	20241010	170200	114901655	4165	4165	4165	4165	0
127	20241010	170100	114901655	4165	4165	4165	4165	0
128	20241010	170000	114901655	4165	4165	4165	4165	0
129	20241010	165900	114901655	4165	4165	4165	4165	0
130	20241010	165800	114901655	4165	4165	4165	4165	0
131	20241010	165700	114901655	4165	4165	4165	4165	0
132	20241010	165600	114901655	4165	4165	4165	4165	0
133	20241010	165500	114901655	4165	4165	4165	4165	0
134	20241010	165400	114901655	4165	4165	4165	4165	0
135	20241010	165300	114901655	4165	4165	4165	4165	0
136	20241010	165200	114901655	4165	4165	4165	4165	0
137	20241010	165100	114901655	4165	4165	4165	4165	0
138	20241010	165000	114901655	4165	4165	4165	4165	0
139	20241010	164900	114901655	4165	4165	4165	4165	0
140	20241010	164800	114901655	4165	4165	4165	4165	0
141	20241010	164700	114901655	4165	4165	4165	4165	0
142	20241010	164600	114901655	4165	4165	4165	4165	0
143	20241010	164500	114901655	4165	4165	4165	4165	0
144	20241010	164400	114901655	4165	4165	4165	4165	0
145	20241010	164300	114901655	4165	4165	4165	4165	0
146	20241010	164200	114901655	4165	4165	4165	4165	0
147	20241010	164100	114901655	4165	4165	4165	4165	0
148	20241010	164000	114901655	4165	4165	4165	4165	0
149	20241010	163900	114901655	4165	4165	4165	4165	0
150	20241010	163800	114901655	4165	4165	4165	4165	0
151	20241010	163700	114901655	4165	4165	4165	4165	0
152	20241010	163600	114901655	4165	4165	4165	4165	521
153	20241010	163500	114901655	4165	4165	4165	4165	0
154	20241010	163400	114901655	4165	4165	4165	4165	0
155	20241010	163300	114901655	4165	4165	4165	4165	0
156	20241010	163200	114901655	4165	4165	4165	4165	0
157	20241010	163100	114901655	4165	4165	4165	4165	0
158	20241010	163000	114901655	4165	4165	4165	4165	0
159	20241010	162900	114901655	4165	4165	4165	4165	0
160	20241010	162800	114901655	4165	4165	4165	4165	0
161	20241010	162700	114901655	4165	4165	4165	4165	0
162	20241010	162600	114901655	4165	4165	4165	4165	0
163	20241010	162500	114901655	4165	4165	4165	4165	0
164	20241010	162400	114901655	4165	4165	4165	4165	0
165	20241010	162300	114901655	4165	4165	4165	4165	0
166	20241010	162200	114901655	4165	4165	4165	4165	0
167	20241010	162100	114901655	4165	4165	4165	4165	0
168	20241010	162000	114901655	4165	4165	4165	4165	0
169	20241010	161900	114901655	4165	4165	4165	4165	0
170	20241010	161800	114901655	4165	4165	4165	4165	0
171	20241010	161700	114901655	4165	4165	4165	4165	0
172	20241010	161600	114901655	4165	4165	4165	4165	0
173	20241010	161500	114901655	4165	4165	4165	4165	0
174	20241010	161400	114901655	4165	4165	4165	4165	0
175	20241010	161300	114901655	4165	4165	4165	4165	0
176	20241010	161200	114901655	4165	4165	4165	4165	0
177	20241010	161100	114901655	4165	4165	4165	4165	0
178	20241010	161000	114901655	4165	4165	4165	4165	0
179	20241010	160900	114901655	4165	4165	4165	4165	0
180	20241010	160800	114901655	4165	4165	4165	4165	0
181	20241010	160700	114901655	4165	4165	4165	4165	0
182	20241010	160600	114901655	4165	4165	4165	4165	521
183	20241010	160500	114901655	4165	4165	4165	4165	0
184	20241010	160400	114901655	4165	4165	4165	4165	0
185	20241010	160300	114901655	4165	4165	4165	4165	0
186	20241010	160200	114901655	4165	4165	4165	4165	0
187	20241010	160100	114901655	4165	4165	4165	4165	0
188	20241010	160000	114901655	4165	4165	4165	4165	0
189	20241010	155900	114901655	4165	4165	4165	4165	0
190	20241010	155800	114901655	4165	4165	4165	4165	0
191	20241010	155700	114901655	4165	4165	4165	4165	0
192	20241010	155600	114901655	4165	4165	4165	4165	0
193	20241010	155500	114901655	4165	4165	4165	4165	0
194	20241010	155400	114901655	4165	4165	4165	4165	0
195	20241010	155300	114901655	4165	4165	4165	4165	0
196	20241010	155200	114901655	4165	4165	4165	4165	0
197	20241010	155100	114901655	4165	4165	4165	4165	0
198	20241010	155000	114901655	4165	4165	4165	4165	0
199	20241010	154900	114901655	4165	4165	4165	4165	0
200	20241010	154800	114901655	4165	4165	4165	4165	0
201	20241010	154700	114901655	4165	4165	4165	4165	0
202	20241010	154600	114901655	4165	4165	4165	4165	0
203	20241010	154500	114901655	4165	4165	4165	4165	0
204	20241010	154400	114901655	4165	4165	4165	4165	0
205	20241010	154300	114901655	4165	4165	4165	4165	0
206	20241010	154200	114901655	4165	4165	4165	4165	0
207	20241010	154100	114901655	4165	4165	4165	4165	0
208	20241010	154000	114901655	4165	4165	4165	4165	0
209	20241010	153900	114901655	4165	4165	4165	4165	0
210	20241010	153800	114901655	4165	4165	4165	4165	0
211	20241010	153700	114901655	4165	4165	4165	4165	0
212	20241010	153600	114901655	4165	4165	4165	4165	521
213	20241010	153500	114901655	4165	4165	4165	4165	0
214	20241010	153400	114901655	4165	4165	4165	4165	0
215	20241010	153300	114901655	4165	4165	4165	4165	0
216	20241010	153200	114901655	4165	4165	4165	4165	0
217	20241010	153100	114901655	4165	4165	4165	4165	0
218	20241010	153000	114901655	4165	4165	4165	4165	521
219	20241010	152900	112731690	4165	4165	4165	4165	0
220	20241010	152800	112731690	4165	4165	4165	4165	0
221	20241010	152700	112731690	4165	4165	4165	4165	0
222	20241010	152600	112731690	4165	4165	4165	4165	0
223	20241010	152500	112731690	4165	4165	4165	4165	0
224	20241010	152400	112731690	4165	4165	4165	4165	0
225	20241010	152300	112731690	4165	4165	4165	4165	0
226	20241010	152200	112731690	4165	4165	4165	4165	0
227	20241010	152100	112731690	4165	4165	4165	4165	0
228	20241010	152000	112731690	4165	4165	4165	4165	0
229	20241010	151900	112731690	4165	4170	4170	4165	70
230	20241010	151800	112440130	4165	4165	4165	4165	286
231	20241010	151700	111248940	4165	4165	4165	4165	0
232	20241010	151600	111248940	4165	4165	4165	4165	23
233	20241010	151500	111153145	4165	4165	4165	4165	23
234	20241010	151400	111057350	4165	4165	4165	4165	46
235	20241010	151300	110865760	4165	4165	4165	4160	256
236	20241010	151200	109799810	4165	4165	4165	4165	0
237	20241010	151100	109799810	4165	4165	4165	4165	0
238	20241010	151000	109799810	4165	4165	4170	4165	14
239	20241010	150900	109741495	4160	4160	4160	4160	0
240	20241010	150800	109741495	4160	4160	4160	4160	2
241	20241010	150700	109733175	4165	4165	4165	4165	0
242	20241010	150600	109733175	4165	4165	4165	4165	1
243	20241010	150500	109729010	4170	4170	4170	4170	0
244	20241010	150400	109729010	4170	4170	4170	4170	0
245	20241010	150300	109729010	4170	4170	4170	4170	0
246	20241010	150200	109729010	4170	4170	4170	4170	0
247	20241010	150100	109729010	4170	4170	4170	4170	0
248	20241010	150000	109729010	4170	4170	4170	4170	0
249	20241010	145900	109729010	4170	4170	4170	4170	0
250	20241010	145800	109729010	4170	4170	4170	4170	10
251	20241010	145700	109687310	4170	4170	4170	4170	0
252	20241010	145600	109687310	4170	4170	4170	4170	0
253	20241010	145500	109687310	4170	4170	4170	4170	0
254	20241010	145400	109687310	4170	4170	4170	4170	14
255	20241010	145300	109628930	4170	4165	4170	4165	15
256	20241010	145200	109566415	4155	4155	4155	4155	0
257	20241010	145100	109566415	4155	4155	4155	4155	0
258	20241010	145000	109566415	4155	4155	4155	4155	0
259	20241010	144900	109566415	4155	4155	4155	4155	0
260	20241010	144800	109566415	4155	4155	4155	4155	0
261	20241010	144700	109566415	4155	4165	4165	4155	33
262	20241010	144600	109429285	4175	4175	4175	4175	0
263	20241010	144500	109429285	4175	4175	4175	4175	0
264	20241010	144400	109429285	4175	4175	4175	4175	1
265	20241010	144300	109425110	4175	4175	4175	4175	0
266	20241010	144200	109425110	4175	4175	4175	4175	0
267	20241010	144100	109425110	4175	4175	4175	4175	2
268	20241010	144000	109416760	4175	4175	4175	4175	0
269	20241010	143900	109416760	4175	4170	4180	4170	103
270	20241010	143800	108987190	4170	4170	4170	4170	0
271	20241010	143700	108987190	4170	4170	4170	4170	0
272	20241010	143600	108987190	4170	4170	4170	4170	0
273	20241010	143500	108987190	4170	4170	4170	4170	0
274	20241010	143400	108987190	4170	4170	4170	4170	0
275	20241010	143300	108987190	4170	4155	4170	4155	4
276	20241010	143200	108970525	4155	4170	4170	4155	1195
277	20241010	143100	103987425	4165	4165	4165	4165	0
278	20241010	143000	103987425	4165	4170	4170	4165	5
279	20241010	142900	103966590	4170	4170	4170	4170	0
280	20241010	142800	103966590	4170	4170	4170	4170	0
281	20241010	142700	103966590	4170	4170	4170	4170	0
282	20241010	142600	103966590	4170	4170	4170	4170	0
283	20241010	142500	103966590	4170	4170	4170	4170	0
284	20241010	142400	103966590	4170	4170	4170	4170	10
285	20241010	142300	103924890	4170	4170	4170	4170	0
286	20241010	142200	103924890	4170	4170	4170	4170	0
287	20241010	142100	103924890	4170	4170	4170	4170	0
288	20241010	142000	103924890	4170	4170	4170	4170	0
289	20241010	141900	103924890	4170	4170	4170	4170	0
290	20241010	141800	103924890	4170	4170	4170	4170	387
291	20241010	141700	102311100	4190	4190	4190	4190	0
292	20241010	141600	102311100	4190	4175	4190	4175	18
293	20241010	141500	102235855	4190	4190	4190	4190	0
294	20241010	141400	102235855	4190	4190	4190	4190	0
295	20241010	141300	102235855	4190	4190	4190	4190	0
296	20241010	141200	102235855	4190	4190	4190	4190	0
297	20241010	141100	102235855	4190	4190	4190	4190	0
298	20241010	141000	102235855	4190	4190	4190	4190	0
299	20241010	140900	102235855	4190	4190	4190	4190	0
300	20241010	140800	102235855	4190	4190	4190	4190	0
301	20241010	140700	102235855	4190	4190	4190	4190	0
302	20241010	140600	102235855	4190	4190	4190	4190	0
303	20241010	140500	102235855	4190	4170	4190	4170	2
304	20241010	140400	102227495	4170	4170	4170	4170	0
305	20241010	140300	102227495	4170	4170	4170	4170	0
306	20241010	140200	102227495	4170	4170	4170	4170	0
307	20241010	140100	102227495	4170	4170	4170	4170	0
308	20241010	140000	102227495	4170	4170	4170	4170	0
309	20241010	135900	102227495	4170	4170	4170	4170	0
310	20241010	135800	102227495	4170	4170	4170	4170	0
311	20241010	135700	102227495	4170	4170	4170	4170	0
312	20241010	135600	102227495	4170	4170	4170	4170	0
313	20241010	135500	102227495	4170	4170	4170	4170	184
314	20241010	135400	101460215	4190	4190	4190	4190	0
315	20241010	135300	101460215	4190	4190	4190	4190	0
316	20241010	135200	101460215	4190	4190	4190	4190	0
317	20241010	135100	101460215	4190	4190	4190	4190	0
318	20241010	135000	101460215	4190	4190	4190	4190	0
319	20241010	134900	101460215	4190	4175	4190	4175	530
320	20241010	134800	99239840	4175	4170	4175	4170	973
321	20241010	134700	95182425	4170	4170	4170	4170	0
322	20241010	134600	95182425	4170	4170	4170	4170	0
323	20241010	134500	95182425	4170	4170	4170	4170	1
324	20241010	134400	95178255	4170	4155	4170	4155	4
325	20241010	134300	95161605	4165	4165	4165	4165	0
326	20241010	134200	95161605	4165	4165	4165	4165	0
327	20241010	134100	95161605	4165	4165	4165	4165	0
328	20241010	134000	95161605	4165	4165	4165	4165	0
329	20241010	133900	95161605	4165	4165	4165	4165	0
330	20241010	133800	95161605	4165	4165	4165	4165	0
331	20241010	133700	95161605	4165	4165	4165	4165	48
332	20241010	133600	94961685	4135	4135	4135	4135	0
333	20241010	133500	94961685	4135	4135	4135	4135	0
334	20241010	133400	94961685	4135	4135	4135	4135	0
335	20241010	133300	94961685	4135	4135	4135	4135	0
336	20241010	133200	94961685	4135	4135	4135	4135	0
337	20241010	133100	94961685	4135	4135	4135	4135	0
338	20241010	133000	94961685	4135	4135	4135	4135	0
339	20241010	132900	94961685	4135	4135	4135	4135	0
340	20241010	132800	94961685	4135	4135	4135	4135	0
341	20241010	132700	94961685	4135	4135	4135	4135	0
342	20241010	132600	94961685	4135	4135	4135	4135	0
343	20241010	132500	94961685	4135	4170	4170	4135	1018
344	20241010	132400	90725555	4190	4190	4190	4190	0
345	20241010	132300	90725555	4190	4165	4190	4165	49
346	20241010	132200	90521445	4165	4190	4190	4165	1501
347	20241010	132100	84255405	4190	4190	4190	4190	419
348	20241010	132000	82499795	4165	4180	4180	4165	1000
349	20241010	131900	78327595	4170	4210	4210	4170	2000
350	20241010	131800	69951120	4210	4210	4210	4210	2
351	20241010	131700	69942700	4210	4210	4210	4210	0
352	20241010	131600	69942700	4210	4210	4210	4210	0
353	20241010	131500	69942700	4210	4210	4210	4210	0
354	20241010	131400	69942700	4210	4210	4210	4210	2
355	20241010	131300	69934280	4210	4210	4210	4210	0
356	20241010	131200	69934280	4210	4210	4210	4210	0
357	20241010	131100	69934280	4210	4210	4210	4210	0
358	20241010	131000	69934280	4210	4210	4210	4210	0
359	20241010	130900	69934280	4210	4210	4210	4210	2
360	20241010	130800	69925860	4210	4210	4210	4210	0
361	20241010	130700	69925860	4210	4210	4210	4210	0
362	20241010	130600	69925860	4210	4210	4210	4210	0
363	20241010	130500	69925860	4210	4210	4210	4210	2
364	20241010	130400	69917440	4210	4210	4210	4210	0
365	20241010	130300	69917440	4210	4210	4210	4210	0
366	20241010	130200	69917440	4210	4210	4210	4210	0
367	20241010	130100	69917440	4210	4210	4210	4210	0
368	20241010	130000	69917440	4210	4210	4210	4210	0
369	20241010	125900	69917440	4210	4210	4210	4210	0
370	20241010	125800	69917440	4210	4210	4210	4210	0
371	20241010	125700	69917440	4210	4210	4210	4210	0
372	20241010	125600	69917440	4210	4210	4210	4210	50
373	20241010	125500	69706940	4210	4210	4210	4210	28
374	20241010	125400	69589060	4210	4195	4210	4190	83
375	20241010	125300	69239775	4205	4230	4230	4205	3269
376	20241010	125200	55453835	4230	4230	4230	4230	0
377	20241010	125100	55453835	4230	4230	4230	4230	0
378	20241010	125000	55453835	4230	4230	4230	4230	0
379	20241010	124900	55453835	4230	4230	4230	4230	0
380	20241010	124800	55453835	4230	4230	4230	4230	2
381	20241010	124700	55445375	4230	4230	4230	4230	0
382	20241010	124600	55445375	4230	4230	4230	4230	0
383	20241010	124500	55445375	4230	4230	4230	4230	0
384	20241010	124400	55445375	4230	4230	4230	4230	2
385	20241010	124300	55436915	4230	4230	4230	4230	0
386	20241010	124200	55436915	4230	4230	4230	4230	0
387	20241010	124100	55436915	4230	4230	4230	4230	0
388	20241010	124000	55436915	4230	4230	4230	4230	0
389	20241010	123900	55436915	4230	4235	4235	4230	4
390	20241010	123800	55419985	4230	4230	4230	4230	0
391	20241010	123700	55419985	4230	4230	4230	4230	0
392	20241010	123600	55419985	4230	4230	4230	4230	0
393	20241010	123500	55419985	4230	4230	4230	4230	2
394	20241010	123400	55411525	4230	4230	4230	4230	0
395	20241010	123300	55411525	4230	4230	4230	4230	28
396	20241010	123200	55293085	4230	4230	4230	4230	0
397	20241010	123100	55293085	4230	4230	4230	4230	0
398	20241010	123000	55293085	4230	4230	4230	4230	0
399	20241010	122900	55293085	4230	4230	4230	4230	0
400	20241010	122800	55293085	4230	4230	4230	4230	0
401	20241010	122700	55293085	4230	4230	4230	4230	0
402	20241010	122600	55293085	4230	4230	4230	4230	2
403	20241010	122500	55284625	4225	4225	4225	4225	0
404	20241010	122400	55284625	4225	4225	4225	4225	0
405	20241010	122300	55284625	4225	4225	4225	4225	0
406	20241010	122200	55284625	4225	4225	4225	4225	0
407	20241010	122100	55284625	4225	4225	4225	4225	3
408	20241010	122000	55271950	4220	4220	4220	4220	0
409	20241010	121900	55271950	4220	4220	4220	4220	0
410	20241010	121800	55271950	4220	4220	4220	4220	0
411	20241010	121700	55271950	4220	4220	4220	4220	0
412	20241010	121600	55271950	4220	4220	4220	4220	0
413	20241010	121500	55271950	4220	4220	4220	4220	0
414	20241010	121400	55271950	4220	4220	4220	4220	0
415	20241010	121300	55271950	4220	4220	4220	4220	30
416	20241010	121200	55145350	4235	4235	4235	4235	0
417	20241010	121100	55145350	4235	4225	4235	4225	61
418	20241010	121000	54887045	4220	4220	4220	4220	1
419	20241010	120900	54882825	4225	4225	4225	4225	0
420	20241010	120800	54882825	4225	4225	4225	4225	0
421	20241010	120700	54882825	4225	4225	4225	4225	0
422	20241010	120600	54882825	4225	4225	4225	4225	0
423	20241010	120500	54882825	4225	4225	4225	4225	0
424	20241010	120400	54882825	4225	4220	4225	4220	90
425	20241010	120300	54502625	4215	4215	4215	4215	0
426	20241010	120200	54502625	4215	4215	4215	4215	2
427	20241010	120100	54494195	4215	4215	4215	4215	0
428	20241010	120000	54494195	4215	4215	4215	4215	0
429	20241010	115900	54494195	4215	4215	4215	4215	0
430	20241010	115800	54494195	4215	4215	4215	4215	0
431	20241010	115700	54494195	4215	4215	4215	4215	2
432	20241010	115600	54485765	4220	4220	4220	4220	0
433	20241010	115500	54485765	4220	4220	4220	4220	0
434	20241010	115400	54485765	4220	4220	4220	4220	1
435	20241010	115300	54481545	4220	4220	4220	4220	0
436	20241010	115200	54481545	4220	4220	4220	4220	135
437	20241010	115100	53911845	4215	4215	4215	4215	0
438	20241010	115000	53911845	4215	4215	4215	4215	0
439	20241010	114900	53911845	4215	4215	4215	4215	0
440	20241010	114800	53911845	4215	4215	4215	4215	72
441	20241010	114700	53608365	4210	4210	4210	4210	0
442	20241010	114600	53608365	4210	4205	4210	4205	2
443	20241010	114500	53599950	4205	4205	4205	4205	0
444	20241010	114400	53599950	4205	4205	4205	4205	1
445	20241010	114300	53595745	4205	4205	4205	4205	0
446	20241010	114200	53595745	4205	4205	4205	4205	0
447	20241010	114100	53595745	4205	4205	4205	4205	3
448	20241010	114000	53583130	4200	4200	4200	4200	0
449	20241010	113900	53583130	4200	4200	4200	4200	39
450	20241010	113800	53419330	4195	4195	4195	4195	0
451	20241010	113700	53419330	4195	4195	4195	4195	1
452	20241010	113600	53415135	4195	4195	4195	4195	0
453	20241010	113500	53415135	4195	4195	4195	4195	1
454	20241010	113400	53410940	4195	4195	4195	4195	0
455	20241010	113300	53410940	4195	4195	4195	4195	0
456	20241010	113200	53410940	4195	4195	4195	4195	0
457	20241010	113100	53410940	4195	4195	4195	4195	0
458	20241010	113000	53410940	4195	4195	4195	4195	2
459	20241010	112900	53402550	4190	4190	4190	4190	1
460	20241010	112800	53398360	4190	4190	4190	4190	0
461	20241010	112700	53398360	4190	4190	4190	4190	0
462	20241010	112600	53398360	4190	4190	4190	4190	1
463	20241010	112500	53394170	4190	4190	4190	4190	0
464	20241010	112400	53394170	4190	4190	4190	4190	1
465	20241010	112300	53389980	4190	4190	4190	4190	0
466	20241010	112200	53389980	4190	4190	4190	4190	1
467	20241010	112100	53385790	4190	4190	4190	4190	0
468	20241010	112000	53385790	4190	4190	4190	4190	1
469	20241010	111900	53381600	4190	4190	4190	4190	0
470	20241010	111800	53381600	4190	4190	4190	4190	1
471	20241010	111700	53377410	4190	4190	4190	4190	0
472	20241010	111600	53377410	4190	4190	4190	4190	517
473	20241010	111500	51211180	4195	4195	4195	4195	0
474	20241010	111400	51211180	4195	4195	4195	4195	20
475	20241010	111300	51127280	4195	4195	4195	4195	1
476	20241010	111200	51123085	4195	4195	4195	4195	0
477	20241010	111100	51123085	4195	4195	4195	4195	1
478	20241010	111000	51118890	4195	4195	4195	4195	0
479	20241010	110900	51118890	4195	4195	4195	4195	0
480	20241010	110800	51118890	4195	4195	4195	4195	0
481	20241010	110700	51118890	4195	4195	4195	4195	2
482	20241010	110600	51110500	4190	4190	4190	4190	1
483	20241010	110500	51106310	4190	4190	4190	4190	0
484	20241010	110400	51106310	4190	4190	4190	4190	1
485	20241010	110300	51102120	4190	4190	4190	4190	0
486	20241010	110200	51102120	4190	4190	4190	4190	1
487	20241010	110100	51097930	4190	4190	4190	4190	1
488	20241010	110000	51093740	4195	4195	4195	4195	0
489	20241010	105900	51093740	4195	4195	4195	4195	0
490	20241010	105800	51093740	4195	4195	4195	4195	1
491	20241010	105700	51089545	4190	4190	4190	4190	2
492	20241010	105600	51081165	4190	4190	4190	4190	0
493	20241010	105500	51081165	4190	4190	4190	4190	0
494	20241010	105400	51081165	4190	4190	4190	4190	0
495	20241010	105300	51081165	4190	4190	4190	4190	2
496	20241010	105200	51072785	4190	4190	4190	4190	0
497	20241010	105100	51072785	4190	4190	4190	4190	0
498	20241010	105000	51072785	4190	4190	4190	4190	0
499	20241010	104900	51072785	4190	4190	4190	4190	2
500	20241010	104800	51064405	4190	4190	4190	4190	0
501	20241010	104700	51064405	4190	4190	4190	4190	0
502	20241010	104600	51064405	4190	4190	4190	4190	2
503	20241010	104500	51056025	4190	4190	4190	4190	0
504	20241010	104400	51056025	4190	4190	4190	4190	0
505	20241010	104300	51056025	4190	4190	4190	4190	11
506	20241010	104200	51009935	4190	4190	4190	4190	1
507	20241010	104100	51005745	4180	4180	4180	4180	0
508	20241010	104000	51005745	4180	4180	4180	4180	2
509	20241010	103900	50997385	4175	4175	4175	4175	2
510	20241010	103800	50989035	4175	4175	4175	4175	0
511	20241010	103700	50989035	4175	4175	4175	4175	0
512	20241010	103600	50989035	4175	4185	4185	4175	286
513	20241010	103500	49794385	4185	4185	4185	4185	2
514	20241010	103400	49786015	4195	4195	4195	4195	0
515	20241010	103300	49786015	4195	4195	4195	4195	0
516	20241010	103200	49786015	4195	4195	4195	4195	0
517	20241010	103100	49786015	4195	4195	4195	4195	2
518	20241010	103000	49777625	4185	4185	4185	4185	4
519	20241010	102900	49760885	4195	4195	4195	4195	0
520	20241010	102800	49760885	4195	4190	4195	4190	6
521	20241010	102700	49735735	4190	4190	4190	4190	21
522	20241010	102600	49647745	4190	4190	4190	4190	10
523	20241010	102500	49605845	4190	4190	4190	4190	5
524	20241010	102400	49584895	4180	4180	4180	4180	0
525	20241010	102300	49584895	4180	4180	4180	4180	10
526	20241010	102200	49543095	4180	4180	4180	4180	15
527	20241010	102100	49480395	4180	4180	4180	4180	11
528	20241010	102000	49434415	4180	4180	4180	4180	54
529	20241010	101900	49208695	4180	4180	4180	4180	3
530	20241010	101800	49196155	4180	4170	4180	4170	8
531	20241010	101700	49162785	4170	4155	4170	4155	499
532	20241010	101600	47084435	4205	4215	4215	4110	1271
533	20241010	101500	41760600	4220	4220	4220	4220	0
534	20241010	101400	41760600	4220	4220	4220	4220	0
535	20241010	101300	41760600	4220	4220	4220	4220	2
536	20241010	101200	41752160	4220	4220	4220	4220	0
537	20241010	101100	41752160	4220	4220	4220	4220	1
538	20241010	101000	41747940	4230	4230	4230	4230	0
539	20241010	100900	41747940	4230	4230	4230	4230	2
540	20241010	100800	41739480	4230	4230	4230	4230	0
541	20241010	100700	41739480	4230	4230	4230	4230	0
542	20241010	100600	41739480	4230	4230	4230	4230	2
543	20241010	100500	41731020	4230	4230	4230	4230	0
544	20241010	100400	41731020	4230	4230	4230	4230	0
545	20241010	100300	41731020	4230	4230	4230	4230	2
546	20241010	100200	41722560	4230	4230	4230	4230	0
547	20241010	100100	41722560	4230	4230	4230	4230	0
548	20241010	100000	41722560	4230	4230	4230	4230	0
549	20241010	095900	41722560	4230	4230	4230	4230	0
550	20241010	095800	41722560	4230	4230	4230	4230	0
551	20241010	095700	41722560	4230	4230	4230	4230	11
552	20241010	095600	41676030	4230	4215	4230	4215	356
553	20241010	095500	40172290	4220	4220	4220	4220	17
554	20241010	095400	40100550	4220	4220	4220	4220	1
555	20241010	095300	40096330	4220	4220	4220	4220	3
556	20241010	095200	40083670	4210	4210	4210	4210	0
557	20241010	095100	40083670	4210	4230	4230	4210	578
558	20241010	095000	37642750	4225	4230	4230	4225	16
559	20241010	094900	37575075	4230	4230	4230	4230	1
560	20241010	094800	37570845	4230	4230	4230	4230	1
561	20241010	094700	37566615	4230	4230	4230	4230	0
562	20241010	094600	37566615	4230	4230	4230	4230	34
563	20241010	094500	37422795	4225	4225	4225	4225	1
564	20241010	094400	37418570	4225	4230	4230	4225	2
565	20241010	094300	37410115	4230	4230	4230	4230	5
566	20241010	094200	37388965	4225	4225	4225	4225	1
567	20241010	094100	37384740	4225	4225	4225	4225	49
568	20241010	094000	37177715	4235	4235	4235	4235	19
569	20241010	093900	37097250	4235	4240	4240	4235	184
570	20241010	093800	36317095	4240	4240	4240	4240	53
571	20241010	093700	36092375	4240	4235	4240	4235	12
572	20241010	093600	36041500	4235	4235	4235	4235	0
573	20241010	093500	36041500	4235	4235	4235	4230	59
574	20241010	093400	35791650	4235	4235	4235	4235	8
575	20241010	093300	35757770	4235	4235	4235	4235	2
576	20241010	093200	35749300	4250	4250	4250	4250	0
577	20241010	093100	35749300	4250	4250	4250	4240	120
578	20241010	093000	35239735	4245	4240	4250	4240	24
579	20241010	092900	35137895	4240	4235	4240	4235	3
580	20241010	092800	35125185	4235	4235	4235	4235	0
581	20241010	092700	35125185	4235	4235	4235	4235	0
582	20241010	092600	35125185	4235	4250	4250	4235	246
583	20241010	092500	34080420	4210	4245	4245	4210	2002
584	20241010	092400	25601230	4245	4245	4245	4245	0
585	20241010	092300	25601230	4245	4245	4245	4245	0
586	20241010	092200	25601230	4245	4235	4245	4225	495
587	20241010	092100	23504835	4210	4265	4265	4210	1000
588	20241010	092000	19264320	4265	4270	4270	4265	106
589	20241010	091900	18811890	4270	4275	4275	4270	82
590	20241010	091800	18461360	4275	4275	4275	4275	2
591	20241010	091700	18452810	4280	4280	4280	4280	0
592	20241010	091600	18452810	4280	4280	4280	4280	1
593	20241010	091500	18448530	4325	4325	4325	4325	0
594	20241010	091400	18448530	4325	4280	4325	4280	18
595	20241010	091300	18370820	4280	4280	4280	4280	0
596	20241010	091200	18370820	4280	4265	4280	4265	13
597	20241010	091100	18315260	4260	4260	4260	4260	4
598	20241010	091000	18298220	4260	4255	4260	4250	52
599	20241010	090900	18076765	4285	4315	4315	4285	2812
600	20241010	090800	5964305	4335	4335	4335	4335	0
601	20241010	090700	5964305	4335	4335	4335	4335	0
602	20241010	090600	5964305	4335	4335	4335	4335	0
603	20241010	090500	5964305	4335	4330	4335	4310	743
604	20241010	090400	2750960	4335	4310	4335	4310	18
605	20241010	090300	2672980	4310	4310	4310	4310	24
606	20241010	090200	2569540	4310	4310	4310	4310	0
607	20241010	090100	2569540	4310	4310	4310	4310	0
608	20241010	090000	2569540	4310	4290	4310	4290	509