KissMeData/005010/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184400	574768090	4165	4165	4165	4165	3884
3	20241011	184300	574768090	4165	4165	4165	4165	0
4	20241011	184200	574768090	4165	4165	4165	4165	0
5	20241011	184100	574768090	4165	4165	4165	4165	0
6	20241011	184000	574768090	4165	4165	4165	4165	0
7	20241011	183900	574768090	4165	4165	4165	4165	0
8	20241011	183800	574768090	4165	4165	4165	4165	0
9	20241011	183700	574768090	4165	4165	4165	4165	0
10	20241011	183600	574768090	4165	4165	4165	4165	0
11	20241011	183500	574768090	4165	4165	4165	4165	0
12	20241011	183400	574768090	4165	4165	4165	4165	0
13	20241011	183300	574768090	4165	4165	4165	4165	0
14	20241011	183200	574768090	4165	4165	4165	4165	0
15	20241011	183100	574768090	4165	4165	4165	4165	0
16	20241011	183000	574768090	4165	4165	4165	4165	0
17	20241011	182900	574768090	4165	4165	4165	4165	0
18	20241011	182800	574768090	4165	4165	4165	4165	0
19	20241011	182700	574768090	4165	4165	4165	4165	0
20	20241011	182600	574768090	4165	4165	4165	4165	0
21	20241011	182500	574768090	4165	4165	4165	4165	0
22	20241011	182400	574768090	4165	4165	4165	4165	0
23	20241011	182300	574768090	4165	4165	4165	4165	0
24	20241011	182200	574768090	4165	4165	4165	4165	0
25	20241011	182100	574768090	4165	4165	4165	4165	0
26	20241011	182000	574768090	4165	4165	4165	4165	0
27	20241011	181900	574768090	4165	4165	4165	4165	0
28	20241011	181800	574768090	4165	4165	4165	4165	0
29	20241011	181700	574768090	4165	4165	4165	4165	0
30	20241011	181600	574768090	4165	4165	4165	4165	0
31	20241011	181500	574768090	4165	4165	4165	4165	0
32	20241011	181400	574768090	4165	4165	4165	4165	3884
33	20241011	181300	574768090	4165	4165	4165	4165	0
34	20241011	181200	574768090	4165	4165	4165	4165	0
35	20241011	181100	574768090	4165	4165	4165	4165	0
36	20241011	181000	574768090	4165	4165	4165	4165	0
37	20241011	180900	574768090	4165	4165	4165	4165	0
38	20241011	180800	574768090	4165	4165	4165	4165	0
39	20241011	180700	574768090	4165	4165	4165	4165	0
40	20241011	180600	574768090	4165	4165	4165	4165	0
41	20241011	180500	574768090	4165	4165	4165	4165	0
42	20241011	180400	574768090	4165	4165	4165	4165	0
43	20241011	180300	574768090	4165	4165	4165	4165	0
44	20241011	180200	574768090	4165	4165	4165	4165	0
45	20241011	180100	574768090	4165	4165	4165	4165	0
46	20241011	180000	574768090	4165	4165	4165	4165	0
47	20241011	175900	574768090	4165	4165	4165	4165	0
48	20241011	175800	574768090	4165	4165	4165	4165	0
49	20241011	175700	574768090	4165	4165	4165	4165	0
50	20241011	175600	574768090	4165	4165	4165	4165	0
51	20241011	175500	574768090	4165	4165	4165	4165	0
52	20241011	175400	574768090	4165	4165	4165	4165	0
53	20241011	175300	574768090	4165	4165	4165	4165	0
54	20241011	175200	574768090	4165	4165	4165	4165	0
55	20241011	175100	574768090	4165	4165	4165	4165	0
56	20241011	175000	574768090	4165	4165	4165	4165	0
57	20241011	174900	574768090	4165	4165	4165	4165	0
58	20241011	174800	574768090	4165	4165	4165	4165	0
59	20241011	174700	574768090	4165	4165	4165	4165	0
60	20241011	174600	574768090	4165	4165	4165	4165	0
61	20241011	174500	574768090	4165	4165	4165	4165	0
62	20241011	174400	574768090	4165	4165	4165	4165	3884
63	20241011	174300	574768090	4165	4165	4165	4165	0
64	20241011	174200	574768090	4165	4165	4165	4165	0
65	20241011	174100	574768090	4165	4165	4165	4165	0
66	20241011	174000	574768090	4165	4165	4165	4165	0
67	20241011	173900	574768090	4165	4165	4165	4165	0
68	20241011	173800	574768090	4165	4165	4165	4165	0
69	20241011	173700	574768090	4165	4165	4165	4165	0
70	20241011	173600	574768090	4165	4165	4165	4165	0
71	20241011	173500	574768090	4165	4165	4165	4165	0
72	20241011	173400	574768090	4165	4165	4165	4165	0
73	20241011	173300	574768090	4165	4165	4165	4165	0
74	20241011	173200	574768090	4165	4165	4165	4165	0
75	20241011	173100	574768090	4165	4165	4165	4165	0
76	20241011	173000	574768090	4165	4165	4165	4165	0
77	20241011	172900	574768090	4165	4165	4165	4165	0
78	20241011	172800	574768090	4165	4165	4165	4165	0
79	20241011	172700	574768090	4165	4165	4165	4165	0
80	20241011	172600	574768090	4165	4165	4165	4165	0
81	20241011	172500	574768090	4165	4165	4165	4165	0
82	20241011	172400	574768090	4165	4165	4165	4165	0
83	20241011	172300	574768090	4165	4165	4165	4165	0
84	20241011	172200	574768090	4165	4165	4165	4165	0
85	20241011	172100	574768090	4165	4165	4165	4165	0
86	20241011	172000	574768090	4165	4165	4165	4165	0
87	20241011	171900	574768090	4165	4165	4165	4165	0
88	20241011	171800	574768090	4165	4165	4165	4165	0
89	20241011	171700	574768090	4165	4165	4165	4165	0
90	20241011	171600	574768090	4165	4165	4165	4165	0
91	20241011	171500	574768090	4165	4165	4165	4165	0
92	20241011	171400	574768090	4165	4165	4165	4165	3884
93	20241011	171300	574768090	4165	4165	4165	4165	0
94	20241011	171200	574768090	4165	4165	4165	4165	0
95	20241011	171100	574768090	4165	4165	4165	4165	0
96	20241011	171000	574768090	4165	4165	4165	4165	0
97	20241011	170900	574768090	4165	4165	4165	4165	0
98	20241011	170800	574768090	4165	4165	4165	4165	0
99	20241011	170700	574768090	4165	4165	4165	4165	0
100	20241011	170600	574768090	4165	4165	4165	4165	0
101	20241011	170500	574768090	4165	4165	4165	4165	0
102	20241011	170400	574768090	4165	4165	4165	4165	0
103	20241011	170300	574768090	4165	4165	4165	4165	0
104	20241011	170200	574768090	4165	4165	4165	4165	0
105	20241011	170100	574768090	4165	4165	4165	4165	0
106	20241011	170000	574768090	4165	4165	4165	4165	0
107	20241011	165900	574768090	4165	4165	4165	4165	0
108	20241011	165800	574768090	4165	4165	4165	4165	0
109	20241011	165700	574768090	4165	4165	4165	4165	0
110	20241011	165600	574768090	4165	4165	4165	4165	0
111	20241011	165500	574768090	4165	4165	4165	4165	0
112	20241011	165400	574768090	4165	4165	4165	4165	0
113	20241011	165300	574768090	4165	4165	4165	4165	0
114	20241011	165200	574768090	4165	4165	4165	4165	0
115	20241011	165100	574768090	4165	4165	4165	4165	0
116	20241011	165000	574768090	4165	4165	4165	4165	0
117	20241011	164900	574768090	4165	4165	4165	4165	0
118	20241011	164800	574768090	4165	4165	4165	4165	0
119	20241011	164700	574768090	4165	4165	4165	4165	0
120	20241011	164600	574768090	4165	4165	4165	4165	0
121	20241011	164500	574768090	4165	4165	4165	4165	0
122	20241011	164400	574768090	4165	4165	4165	4165	3884
123	20241011	164300	574768090	4165	4165	4165	4165	0
124	20241011	164200	574768090	4165	4165	4165	4165	0
125	20241011	164100	574768090	4165	4165	4165	4165	0
126	20241011	164000	574768090	4165	4165	4165	4165	0
127	20241011	163900	574768090	4165	4165	4165	4165	0
128	20241011	163800	574768090	4165	4165	4165	4165	0
129	20241011	163700	574768090	4165	4165	4165	4165	0
130	20241011	163600	574768090	4165	4165	4165	4165	0
131	20241011	163500	574768090	4165	4165	4165	4165	0
132	20241011	163400	574768090	4165	4165	4165	4165	0
133	20241011	163300	574768090	4165	4165	4165	4165	0
134	20241011	163200	574768090	4165	4165	4165	4165	0
135	20241011	163100	574768090	4165	4165	4165	4165	0
136	20241011	163000	574768090	4165	4165	4165	4165	0
137	20241011	162900	574768090	4165	4165	4165	4165	0
138	20241011	162800	574768090	4165	4165	4165	4165	0
139	20241011	162700	574768090	4165	4165	4165	4165	0
140	20241011	162600	574768090	4165	4165	4165	4165	0
141	20241011	162500	574768090	4165	4165	4165	4165	0
142	20241011	162400	574768090	4165	4165	4165	4165	0
143	20241011	162300	574768090	4165	4165	4165	4165	0
144	20241011	162200	574768090	4165	4165	4165	4165	0
145	20241011	162100	574768090	4165	4165	4165	4165	0
146	20241011	162000	574768090	4165	4165	4165	4165	0
147	20241011	161900	574768090	4165	4165	4165	4165	0
148	20241011	161800	574768090	4165	4165	4165	4165	0
149	20241011	161700	574768090	4165	4165	4165	4165	0
150	20241011	161600	574768090	4165	4165	4165	4165	0
151	20241011	161500	574768090	4165	4165	4165	4165	0
152	20241011	161400	574768090	4165	4165	4165	4165	3884
153	20241011	161300	574768090	4165	4165	4165	4165	0
154	20241011	161200	574768090	4165	4165	4165	4165	0
155	20241011	161100	574768090	4165	4165	4165	4165	0
156	20241011	161000	574768090	4165	4165	4165	4165	0
157	20241011	160900	574768090	4165	4165	4165	4165	0
158	20241011	160800	574768090	4165	4165	4165	4165	0
159	20241011	160700	574768090	4165	4165	4165	4165	0
160	20241011	160600	574768090	4165	4165	4165	4165	0
161	20241011	160500	574768090	4165	4165	4165	4165	0
162	20241011	160400	574768090	4165	4165	4165	4165	0
163	20241011	160300	574768090	4165	4165	4165	4165	0
164	20241011	160200	574768090	4165	4165	4165	4165	0
165	20241011	160100	574768090	4165	4165	4165	4165	0
166	20241011	160000	574768090	4165	4165	4165	4165	0
167	20241011	155900	574768090	4165	4165	4165	4165	0
168	20241011	155800	574768090	4165	4165	4165	4165	0
169	20241011	155700	574768090	4165	4165	4165	4165	0
170	20241011	155600	574768090	4165	4165	4165	4165	0
171	20241011	155500	574768090	4165	4165	4165	4165	0
172	20241011	155400	574768090	4165	4165	4165	4165	0
173	20241011	155300	574768090	4165	4165	4165	4165	0
174	20241011	155200	574768090	4165	4165	4165	4165	0
175	20241011	155100	574768090	4165	4165	4165	4165	0
176	20241011	155000	574768090	4165	4165	4165	4165	0
177	20241011	154900	574768090	4165	4165	4165	4165	0
178	20241011	154800	574768090	4165	4165	4165	4165	0
179	20241011	154700	574768090	4165	4165	4165	4165	0
180	20241011	154600	574768090	4165	4165	4165	4165	0
181	20241011	154500	574768090	4165	4165	4165	4165	0
182	20241011	154400	574768090	4165	4165	4165	4165	3884
183	20241011	154300	574768090	4165	4165	4165	4165	0
184	20241011	154200	574768090	4165	4165	4165	4165	0
185	20241011	154100	574768090	4165	4165	4165	4165	0
186	20241011	154000	574768090	4165	4165	4165	4165	0
187	20241011	153900	574768090	4165	4165	4165	4165	0
188	20241011	153800	574768090	4165	4165	4165	4165	0
189	20241011	153700	574768090	4165	4165	4165	4165	0
190	20241011	153600	574768090	4165	4165	4165	4165	0
191	20241011	153500	574768090	4165	4165	4165	4165	0
192	20241011	153400	574768090	4165	4165	4165	4165	0
193	20241011	153300	574768090	4165	4165	4165	4165	0
194	20241011	153200	574768090	4165	4165	4165	4165	0
195	20241011	153100	574768090	4165	4165	4165	4165	0
196	20241011	153000	574768090	4165	4165	4165	4165	3884
197	20241011	152900	558591230	4155	4155	4155	4155	0
198	20241011	152800	558591230	4155	4155	4155	4155	0
199	20241011	152700	558591230	4155	4155	4155	4155	0
200	20241011	152600	558591230	4155	4155	4155	4155	0
201	20241011	152500	558591230	4155	4155	4155	4155	0
202	20241011	152400	558591230	4155	4155	4155	4155	0
203	20241011	152300	558591230	4155	4155	4155	4155	0
204	20241011	152200	558591230	4155	4155	4155	4155	0
205	20241011	152100	558591230	4155	4155	4155	4155	0
206	20241011	152000	558591230	4155	4155	4155	4155	0
207	20241011	151900	558591230	4155	4160	4160	4155	56
208	20241011	151800	558358275	4160	4145	4165	4145	568
209	20241011	151700	555994355	4145	4155	4160	4145	190
210	20241011	151600	555205890	4160	4160	4160	4160	0
211	20241011	151500	555205890	4160	4160	4160	4160	1200
212	20241011	151400	550213890	4160	4160	4160	4160	2
213	20241011	151300	550205570	4160	4160	4160	4160	0
214	20241011	151200	550205570	4160	4160	4160	4160	52
215	20241011	151100	549989250	4165	4160	4165	4150	33
216	20241011	151000	549852270	4165	4165	4165	4165	1
217	20241011	150900	549848105	4145	4145	4145	4145	0
218	20241011	150800	549848105	4145	4145	4145	4145	0
219	20241011	150700	549848105	4145	4165	4165	4145	401
220	20241011	150600	548185500	4160	4165	4165	4160	8
221	20241011	150500	548152185	4165	4165	4165	4165	0
222	20241011	150400	548152185	4165	4160	4165	4150	48
223	20241011	150300	547952930	4165	4165	4165	4165	1
224	20241011	150200	547948765	4165	4165	4165	4165	1
225	20241011	150100	547944600	4165	4165	4165	4165	0
226	20241011	150000	547944600	4165	4165	4165	4165	1
227	20241011	145900	547940435	4170	4170	4170	4170	0
228	20241011	145800	547940435	4170	4170	4170	4170	1
229	20241011	145700	547936265	4145	4145	4145	4145	0
230	20241011	145600	547936265	4145	4145	4145	4145	0
231	20241011	145500	547936265	4145	4145	4145	4145	0
232	20241011	145400	547936265	4145	4145	4145	4145	0
233	20241011	145300	547936265	4145	4145	4145	4145	1
234	20241011	145200	547932120	4170	4170	4170	4170	1
235	20241011	145100	547927950	4145	4145	4145	4145	20
236	20241011	145000	547845050	4140	4140	4140	4140	0
237	20241011	144900	547845050	4140	4140	4140	4140	0
238	20241011	144800	547845050	4140	4140	4140	4140	0
239	20241011	144700	547845050	4140	4155	4155	4140	299
240	20241011	144600	546605770	4160	4160	4160	4160	1
241	20241011	144500	546601610	4170	4170	4170	4170	1
242	20241011	144400	546597440	4165	4165	4165	4165	100
243	20241011	144300	546180940	4165	4165	4165	4165	150
244	20241011	144200	545556190	4165	4160	4165	4150	13
245	20241011	144100	545502130	4170	4170	4170	4170	1
246	20241011	144000	545497960	4140	4140	4140	4140	0
247	20241011	143900	545497960	4140	4140	4140	4140	0
248	20241011	143800	545497960	4140	4140	4140	4140	0
249	20241011	143700	545497960	4140	4150	4150	4140	500
250	20241011	143600	543427775	4150	4150	4150	4150	5
251	20241011	143500	543407025	4170	4170	4170	4170	1
252	20241011	143400	543402855	4145	4165	4165	4145	3500
253	20241011	143300	528865330	4145	4145	4145	4145	0
254	20241011	143200	528865330	4145	4145	4145	4145	0
255	20241011	143100	528865330	4145	4150	4150	4145	503
256	20241011	143000	526777895	4165	4165	4165	4165	0
257	20241011	142900	526777895	4165	4165	4165	4165	0
258	20241011	142800	526777895	4165	4165	4165	4165	0
259	20241011	142700	526777895	4165	4165	4165	4165	0
260	20241011	142600	526777895	4165	4165	4165	4165	0
261	20241011	142500	526777895	4165	4145	4165	4145	2084
262	20241011	142400	518130095	4145	4150	4150	4145	4380
263	20241011	142300	499967505	4155	4155	4155	4155	29
264	20241011	142200	499847010	4155	4155	4155	4155	1
265	20241011	142100	499842855	4170	4170	4170	4170	0
266	20241011	142000	499842855	4170	4170	4170	4170	0
267	20241011	141900	499842855	4170	4170	4170	4170	0
268	20241011	141800	499842855	4170	4170	4170	4170	0
269	20241011	141700	499842855	4170	4170	4170	4170	0
270	20241011	141600	499842855	4170	4175	4175	4170	2
271	20241011	141500	499834510	4155	4155	4155	4155	0
272	20241011	141400	499834510	4155	4155	4155	4155	1900
273	20241011	141300	491940010	4155	4155	4155	4155	181
274	20241011	141200	491187955	4180	4155	4180	4155	1000
275	20241011	141100	487012720	4155	4155	4155	4155	0
276	20241011	141000	487012720	4155	4155	4155	4155	28
277	20241011	140900	486896380	4155	4155	4155	4155	3500
278	20241011	140800	472353880	4155	4155	4155	4155	4207
279	20241011	140700	454873795	4160	4160	4160	4160	0
280	20241011	140600	454873795	4160	4160	4160	4160	21
281	20241011	140500	454786435	4155	4160	4160	4155	144
282	20241011	140400	454188015	4160	4160	4160	4160	0
283	20241011	140300	454188015	4160	4160	4160	4160	1
284	20241011	140200	454183855	4160	4160	4160	4160	1
285	20241011	140100	454179695	4155	4155	4155	4155	0
286	20241011	140000	454179695	4155	4155	4155	4155	0
287	20241011	135900	454179695	4155	4160	4160	4155	68
288	20241011	135800	453896820	4160	4160	4160	4160	0
289	20241011	135700	453896820	4160	4160	4160	4160	84
290	20241011	135600	453547380	4160	4160	4160	4160	1200
291	20241011	135500	448555380	4160	4160	4160	4160	200
292	20241011	135400	447723380	4160	4160	4160	4160	599
293	20241011	135300	445231540	4160	4160	4160	4160	18
294	20241011	135200	445156660	4165	4165	4165	4165	34
295	20241011	135100	445015050	4180	4180	4180	4180	0
296	20241011	135000	445015050	4180	4180	4180	4180	0
297	20241011	134900	445015050	4180	4160	4180	4160	11
298	20241011	134800	444969270	4160	4160	4160	4160	700
299	20241011	134700	442057270	4185	4185	4185	4185	0
300	20241011	134600	442057270	4185	4185	4185	4185	0
301	20241011	134500	442057270	4185	4185	4185	4185	0
302	20241011	134400	442057270	4185	4185	4185	4185	78
303	20241011	134300	441730840	4185	4185	4185	4185	50
304	20241011	134200	441521590	4185	4185	4185	4185	0
305	20241011	134100	441521590	4185	4185	4185	4185	0
306	20241011	134000	441521590	4185	4180	4185	4180	248
307	20241011	133900	440483745	4180	4180	4180	4180	1320
308	20241011	133800	434966145	4180	4160	4180	4160	12
309	20241011	133700	434916185	4180	4180	4180	4180	0
310	20241011	133600	434916185	4180	4180	4180	4180	0
311	20241011	133500	434916185	4180	4160	4180	4160	3504
312	20241011	133400	420339525	4160	4160	4160	4160	0
313	20241011	133300	420339525	4160	4160	4160	4160	0
314	20241011	133200	420339525	4160	4160	4160	4160	50
315	20241011	133100	420131525	4185	4185	4185	4185	1
316	20241011	133000	420127340	4160	4185	4185	4160	3081
317	20241011	132900	407290110	4190	4190	4190	4190	0
318	20241011	132800	407290110	4190	4185	4190	4185	1180
319	20241011	132700	402346810	4185	4185	4185	4185	1024
320	20241011	132600	398061370	4185	4185	4185	4185	100
321	20241011	132500	397642870	4185	4185	4185	4185	2000
322	20241011	132400	389272870	4185	4185	4185	4185	0
323	20241011	132300	389272870	4185	4185	4185	4185	400
324	20241011	132200	387598870	4185	4185	4185	4185	0
325	20241011	132100	387598870	4185	4180	4185	4180	1406
326	20241011	132000	381715070	4180	4180	4180	4180	0
327	20241011	131900	381715070	4180	4180	4180	4180	1
328	20241011	131800	381710890	4180	4180	4180	4180	0
329	20241011	131700	381710890	4180	4180	4180	4180	1000
330	20241011	131600	377530890	4170	4170	4170	4170	31
331	20241011	131500	377401620	4180	4180	4180	4180	0
332	20241011	131400	377401620	4180	4180	4180	4180	55
333	20241011	131300	377171720	4185	4185	4185	4185	0
334	20241011	131200	377171720	4185	4185	4185	4185	0
335	20241011	131100	377171720	4185	4185	4185	4185	3
336	20241011	131000	377159165	4180	4180	4180	4180	1500
337	20241011	130900	370889165	4180	4180	4180	4180	1
338	20241011	130800	370884985	4165	4165	4165	4165	0
339	20241011	130700	370884985	4165	4165	4165	4165	1291
340	20241011	130600	365507970	4170	4170	4170	4170	0
341	20241011	130500	365507970	4170	4170	4170	4170	0
342	20241011	130400	365507970	4170	4170	4170	4170	0
343	20241011	130300	365507970	4170	4170	4170	4170	0
344	20241011	130200	365507970	4170	4170	4170	4170	181
345	20241011	130100	364753200	4190	4190	4190	4190	0
346	20241011	130000	364753200	4190	4190	4190	4190	0
347	20241011	125900	364753200	4190	4190	4190	4190	1
348	20241011	125800	364749010	4160	4160	4160	4160	61
349	20241011	125700	364495250	4190	4190	4190	4190	0
350	20241011	125600	364495250	4190	4190	4190	4190	0
351	20241011	125500	364495250	4190	4185	4190	4155	1003
352	20241011	125400	360297720	4175	4175	4175	4175	0
353	20241011	125300	360297720	4175	4170	4175	4170	5000
354	20241011	125200	339429625	4165	4160	4165	4160	5000
355	20241011	125100	318622425	4160	4160	4160	4160	1000
356	20241011	125000	314462425	4150	4150	4150	4150	0
357	20241011	124900	314462425	4150	4150	4150	4150	0
358	20241011	124800	314462425	4150	4150	4150	4150	0
359	20241011	124700	314462425	4150	4150	4150	4150	0
360	20241011	124600	314462425	4150	4150	4150	4150	251
361	20241011	124500	313420775	4150	4150	4150	4150	0
362	20241011	124400	313420775	4150	4150	4150	4150	621
363	20241011	124300	310843625	4160	4150	4160	4150	193
364	20241011	124200	310042335	4150	4150	4150	4150	0
365	20241011	124100	310042335	4150	4150	4150	4150	1
366	20241011	124000	310038185	4150	4150	4150	4150	0
367	20241011	123900	310038185	4150	4150	4150	4150	0
368	20241011	123800	310038185	4150	4150	4150	4150	0
369	20241011	123700	310038185	4150	4150	4150	4150	545
370	20241011	123600	307776435	4150	4150	4150	4150	340
371	20241011	123500	306365435	4150	4150	4150	4150	0
372	20241011	123400	306365435	4150	4150	4150	4150	0
373	20241011	123300	306365435	4150	4150	4150	4150	0
374	20241011	123200	306365435	4150	4160	4160	4150	101
375	20241011	123100	305946275	4150	4150	4150	4150	0
376	20241011	123000	305946275	4150	4150	4150	4150	230
377	20241011	122900	304991775	4160	4160	4160	4160	1
378	20241011	122800	304987615	4150	4150	4150	4150	0
379	20241011	122700	304987615	4150	4150	4150	4150	46
380	20241011	122600	304796715	4160	4160	4160	4160	1
381	20241011	122500	304792555	4150	4150	4150	4150	297
382	20241011	122400	303560005	4150	4150	4150	4150	2204
383	20241011	122300	294413405	4150	4150	4150	4150	0
384	20241011	122200	294413405	4150	4150	4150	4150	0
385	20241011	122100	294413405	4150	4150	4150	4150	0
386	20241011	122000	294413405	4150	4150	4150	4150	0
387	20241011	121900	294413405	4150	4150	4150	4150	47
388	20241011	121800	294218355	4150	4150	4150	4150	2
389	20241011	121700	294210055	4150	4150	4150	4150	0
390	20241011	121600	294210055	4150	4150	4150	4150	246
391	20241011	121500	293189155	4150	4150	4150	4150	0
392	20241011	121400	293189155	4150	4150	4150	4150	207
393	20241011	121300	292330105	4150	4150	4150	4150	637
394	20241011	121200	289686555	4160	4160	4160	4160	0
395	20241011	121100	289686555	4160	4160	4160	4160	1
396	20241011	121000	289682395	4160	4160	4160	4160	0
397	20241011	120900	289682395	4160	4160	4160	4160	0
398	20241011	120800	289682395	4160	4160	4160	4160	100
399	20241011	120700	289266395	4160	4160	4160	4160	0
400	20241011	120600	289266395	4160	4160	4160	4160	1
401	20241011	120500	289262235	4150	4150	4150	4150	0
402	20241011	120400	289262235	4150	4150	4150	4150	6
403	20241011	120300	289237335	4150	4150	4150	4150	1
404	20241011	120200	289233185	4150	4150	4150	4150	0
405	20241011	120100	289233185	4150	4150	4150	4150	0
406	20241011	120000	289233185	4150	4150	4150	4150	0
407	20241011	115900	289233185	4150	4150	4150	4150	33
408	20241011	115800	289096235	4150	4150	4150	4150	0
409	20241011	115700	289096235	4150	4150	4150	4150	0
410	20241011	115600	289096235	4150	4150	4150	4150	0
411	20241011	115500	289096235	4150	4160	4160	4150	806
412	20241011	115400	285751275	4160	4160	4160	4160	100
413	20241011	115300	285335275	4160	4160	4160	4160	0
414	20241011	115200	285335275	4160	4160	4160	4160	830
415	20241011	115100	281882475	4155	4155	4155	4155	599
416	20241011	115000	279393630	4155	4155	4155	4155	0
417	20241011	114900	279393630	4155	4155	4155	4155	2
418	20241011	114800	279385320	4155	4155	4155	4155	1
419	20241011	114700	279381165	4150	4150	4150	4150	123
420	20241011	114600	278870715	4145	4145	4145	4145	88
421	20241011	114500	278505955	4150	4150	4150	4150	10
422	20241011	114400	278464455	4160	4160	4160	4160	0
423	20241011	114300	278464455	4160	4140	4160	4140	408
424	20241011	114200	276774180	4145	4150	4150	4145	3275
425	20241011	114100	263194365	4150	4150	4150	4150	300
426	20241011	114000	261949365	4155	4155	4155	4155	2
427	20241011	113900	261941055	4155	4155	4155	4155	0
428	20241011	113800	261941055	4155	4150	4155	4150	7602
429	20241011	113700	230392480	4155	4155	4155	4155	20
430	20241011	113600	230309380	4155	4155	4155	4155	1
431	20241011	113500	230305225	4155	4160	4160	4155	55
432	20241011	113400	230076450	4155	4155	4155	4155	0
433	20241011	113300	230076450	4155	4155	4155	4155	1
434	20241011	113200	230072295	4160	4160	4160	4160	0
435	20241011	113100	230072295	4160	4160	4160	4160	1
436	20241011	113000	230068135	4155	4155	4155	4155	2265
437	20241011	112900	220657060	4155	4155	4155	4155	0
438	20241011	112800	220657060	4155	4155	4155	4155	25
439	20241011	112700	220553185	4160	4170	4170	4155	2944
440	20241011	112600	208317830	4155	4165	4165	4155	501
441	20241011	112500	206236165	4170	4170	4170	4170	0
442	20241011	112400	206236165	4170	4170	4170	4170	0
443	20241011	112300	206236165	4170	4170	4170	4170	0
444	20241011	112200	206236165	4170	4170	4170	4170	0
445	20241011	112100	206236165	4170	4155	4170	4155	1201
446	20241011	112000	201245995	4170	4170	4170	4170	0
447	20241011	111900	201245995	4170	4160	4170	4160	13
448	20241011	111800	201191895	4160	4155	4160	4155	131
449	20241011	111700	200647585	4160	4160	4160	4160	1
450	20241011	111600	200643425	4155	4155	4155	4155	0
451	20241011	111500	200643425	4155	4155	4155	4155	2
452	20241011	111400	200635115	4170	4170	4170	4170	0
453	20241011	111300	200635115	4170	4170	4170	4170	6
454	20241011	111200	200610095	4155	4155	4155	4155	444
455	20241011	111100	198765275	4155	4155	4155	4155	0
456	20241011	111000	198765275	4155	4155	4155	4155	0
457	20241011	110900	198765275	4155	4160	4160	4155	141
458	20241011	110800	198179250	4170	4170	4170	4170	0
459	20241011	110700	198179250	4170	4170	4170	4170	2
460	20241011	110600	198170910	4170	4165	4170	4165	101
461	20241011	110500	197750240	4170	4170	4170	4170	0
462	20241011	110400	197750240	4170	4170	4170	4170	19
463	20241011	110300	197671010	4170	4160	4170	4155	1874
464	20241011	110200	189877430	4160	4160	4160	4160	0
465	20241011	110100	189877430	4160	4160	4160	4160	451
466	20241011	110000	188001270	4160	4160	4160	4160	42
467	20241011	105900	187826550	4170	4165	4170	4165	126
468	20241011	105800	187301160	4170	4165	4170	4165	2
469	20241011	105700	187292825	4165	4165	4165	4165	0
470	20241011	105600	187292825	4165	4170	4170	4160	400
471	20241011	105500	185628545	4170	4170	4170	4170	0
472	20241011	105400	185628545	4170	4170	4170	4170	50
473	20241011	105300	185420045	4170	4170	4170	4170	1
474	20241011	105200	185415875	4165	4165	4165	4165	50
475	20241011	105100	185207625	4160	4160	4160	4160	470
476	20241011	105000	183252425	4165	4165	4165	4165	101
477	20241011	104900	182831760	4165	4165	4165	4165	5
478	20241011	104800	182810935	4165	4165	4165	4165	0
479	20241011	104700	182810935	4165	4165	4165	4165	1
480	20241011	104600	182806770	4170	4170	4170	4170	1
481	20241011	104500	182802600	4160	4160	4160	4160	0
482	20241011	104400	182802600	4160	4170	4170	4160	1006
483	20241011	104300	178613070	4165	4165	4165	4165	0
484	20241011	104200	178613070	4165	4165	4165	4165	650
485	20241011	104100	175905820	4165	4165	4165	4165	475
486	20241011	104000	173927445	4165	4165	4165	4165	380
487	20241011	103900	172344745	4165	4165	4165	4165	25
488	20241011	103800	172240620	4165	4165	4165	4165	0
489	20241011	103700	172240620	4165	4165	4165	4165	197
490	20241011	103600	171420115	4170	4170	4170	4165	305
491	20241011	103500	170149780	4165	4165	4165	4165	100
492	20241011	103400	169733280	4170	4170	4170	4170	0
493	20241011	103300	169733280	4170	4170	4170	4170	200
494	20241011	103200	168899280	4170	4165	4170	4165	197
495	20241011	103100	168078570	4165	4165	4165	4165	5883
496	20241011	103000	143575875	4165	4165	4165	4165	2000
497	20241011	102900	135245875	4165	4165	4165	4165	0
498	20241011	102800	135245875	4165	4165	4165	4165	3
499	20241011	102700	135233380	4165	4165	4165	4165	1
500	20241011	102600	135229215	4160	4160	4165	4160	335
501	20241011	102500	133835610	4165	4165	4165	4165	2
502	20241011	102400	133827280	4165	4165	4165	4165	15
503	20241011	102300	133764805	4165	4165	4165	4165	2
504	20241011	102200	133756475	4160	4160	4160	4160	1224
505	20241011	102100	128664635	4160	4165	4165	4160	76
506	20241011	102000	128348105	4165	4165	4165	4165	2
507	20241011	101900	128339775	4170	4170	4170	4170	6
508	20241011	101800	128314755	4170	4170	4170	4170	200
509	20241011	101700	127480755	4170	4170	4170	4170	0
510	20241011	101600	127480755	4170	4170	4170	4170	9
511	20241011	101500	127443225	4160	4165	4165	4160	1452
512	20241011	101400	121396405	4165	4165	4165	4165	2
513	20241011	101300	121388075	4160	4160	4160	4160	0
514	20241011	101200	121388075	4160	4160	4160	4160	0
515	20241011	101100	121388075	4160	4160	4160	4160	0
516	20241011	101000	121388075	4160	4160	4160	4160	24
517	20241011	100900	121288235	4165	4165	4165	4165	1
518	20241011	100800	121284070	4160	4160	4160	4160	13
519	20241011	100700	121229990	4165	4165	4165	4165	1
520	20241011	100600	121225825	4165	4160	4165	4160	127
521	20241011	100500	120697500	4150	4165	4165	4150	4044
522	20241011	100400	103912660	4165	4165	4165	4165	1
523	20241011	100300	103908495	4165	4165	4165	4165	0
524	20241011	100200	103908495	4165	4165	4165	4165	2
525	20241011	100100	103900165	4150	4155	4160	4150	560
526	20241011	100000	101575570	4150	4150	4150	4150	60
527	20241011	095900	101326570	4165	4165	4175	4150	3801
528	20241011	095800	85535715	4170	4170	4170	4170	380
529	20241011	095700	83951115	4170	4170	4170	4170	1
530	20241011	095600	83946945	4175	4175	4175	4175	0
531	20241011	095500	83946945	4175	4175	4175	4175	1002
532	20241011	095400	79763595	4175	4175	4175	4175	101
533	20241011	095300	79341920	4175	4175	4175	4175	681
534	20241011	095200	76498745	4190	4180	4190	4180	12
535	20241011	095100	76448575	4180	4180	4180	4180	0
536	20241011	095000	76448575	4180	4180	4180	4180	0
537	20241011	094900	76448575	4180	4180	4180	4180	1
538	20241011	094800	76444395	4190	4190	4190	4190	0
539	20241011	094700	76444395	4190	4190	4190	4190	0
540	20241011	094600	76444395	4190	4190	4190	4190	0
541	20241011	094500	76444395	4190	4190	4190	4190	0
542	20241011	094400	76444395	4190	4190	4190	4190	0
543	20241011	094300	76444395	4190	4175	4190	4175	901
544	20241011	094200	72682705	4190	4190	4190	4190	0
545	20241011	094100	72682705	4190	4190	4190	4190	11
546	20241011	094000	72636615	4190	4190	4190	4190	1
547	20241011	093900	72632425	4195	4195	4195	4195	51
548	20241011	093800	72418480	4195	4195	4195	4195	2
549	20241011	093700	72410090	4190	4195	4195	4190	11
550	20241011	093600	72363995	4190	4190	4190	4190	1300
551	20241011	093500	66916995	4190	4190	4190	4190	4
552	20241011	093400	66900235	4190	4190	4190	4190	1
553	20241011	093300	66896045	4190	4190	4190	4175	42
554	20241011	093200	66720605	4190	4190	4190	4190	111
555	20241011	093100	66255515	4190	4185	4190	4175	1098
556	20241011	093000	61659910	4190	4190	4190	4190	5
557	20241011	092900	61638960	4190	4190	4190	4190	1
558	20241011	092800	61634770	4175	4195	4195	4175	27
559	20241011	092700	61521525	4195	4195	4195	4175	726
560	20241011	092600	58488235	4180	4195	4195	4180	83
561	20241011	092500	58141280	4195	4195	4195	4195	1
562	20241011	092400	58137085	4190	4180	4190	4180	1842
563	20241011	092300	50419255	4180	4195	4195	4180	1808
564	20241011	092200	42853195	4195	4195	4195	4195	0
565	20241011	092100	42853195	4195	4190	4195	4190	410
566	20241011	092000	41135290	4190	4190	4190	4190	2877
567	20241011	091900	29080660	4185	4185	4185	4185	160
568	20241011	091800	28411060	4190	4190	4190	4190	1
569	20241011	091700	28406870	4185	4185	4185	4185	80
570	20241011	091600	28072070	4185	4185	4185	4180	103
571	20241011	091500	27641020	4180	4180	4180	4180	0
572	20241011	091400	27641020	4180	4180	4180	4180	1
573	20241011	091300	27636840	4190	4180	4190	4180	71
574	20241011	091200	27340050	4190	4190	4190	4190	800
575	20241011	091100	23988050	4190	4190	4190	4190	5
576	20241011	091000	23967100	4190	4190	4190	4190	0
577	20241011	090900	23967100	4190	4190	4190	4190	0
578	20241011	090800	23967100	4190	4190	4190	4190	1
579	20241011	090700	23962910	4175	4170	4190	4170	4
580	20241011	090600	23946200	4170	4195	4195	4170	371
581	20241011	090500	22397355	4195	4170	4195	4170	180
582	20241011	090400	21646155	4195	4190	4200	4170	2026
583	20241011	090300	13142580	4195	4195	4195	4195	0
584	20241011	090200	13142580	4195	4195	4195	4195	1000
585	20241011	090100	8947580	4195	4185	4195	4185	3
586	20241011	090000	8935005	4180	4145	4180	4145	2146