KissMeData/009180/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185200	135780235	2355	2355	2355	2355	4042
3	20241014	185100	135780235	2355	2355	2355	2355	0
4	20241014	185000	135780235	2355	2355	2355	2355	0
5	20241014	184900	135780235	2355	2355	2355	2355	0
6	20241014	184800	135780235	2355	2355	2355	2355	0
7	20241014	184700	135780235	2355	2355	2355	2355	0
8	20241014	184600	135780235	2355	2355	2355	2355	0
9	20241014	184500	135780235	2355	2355	2355	2355	0
10	20241014	184400	135780235	2355	2355	2355	2355	0
11	20241014	184300	135780235	2355	2355	2355	2355	0
12	20241014	184200	135780235	2355	2355	2355	2355	0
13	20241014	184100	135780235	2355	2355	2355	2355	0
14	20241014	184000	135780235	2355	2355	2355	2355	0
15	20241014	183900	135780235	2355	2355	2355	2355	0
16	20241014	183800	135780235	2355	2355	2355	2355	0
17	20241014	183700	135780235	2355	2355	2355	2355	0
18	20241014	183600	135780235	2355	2355	2355	2355	0
19	20241014	183500	135780235	2355	2355	2355	2355	0
20	20241014	183400	135780235	2355	2355	2355	2355	0
21	20241014	183300	135780235	2355	2355	2355	2355	0
22	20241014	183200	135780235	2355	2355	2355	2355	0
23	20241014	183100	135780235	2355	2355	2355	2355	0
24	20241014	183000	135780235	2355	2355	2355	2355	0
25	20241014	182900	135780235	2355	2355	2355	2355	0
26	20241014	182800	135780235	2355	2355	2355	2355	0
27	20241014	182700	135780235	2355	2355	2355	2355	0
28	20241014	182600	135780235	2355	2355	2355	2355	0
29	20241014	182500	135780235	2355	2355	2355	2355	0
30	20241014	182400	135780235	2355	2355	2355	2355	0
31	20241014	182300	135780235	2355	2355	2355	2355	0
32	20241014	182200	135780235	2355	2355	2355	2355	4042
33	20241014	182100	135780235	2355	2355	2355	2355	0
34	20241014	182000	135780235	2355	2355	2355	2355	0
35	20241014	181900	135780235	2355	2355	2355	2355	0
36	20241014	181800	135780235	2355	2355	2355	2355	0
37	20241014	181700	135780235	2355	2355	2355	2355	0
38	20241014	181600	135780235	2355	2355	2355	2355	0
39	20241014	181500	135780235	2355	2355	2355	2355	0
40	20241014	181400	135780235	2355	2355	2355	2355	0
41	20241014	181300	135780235	2355	2355	2355	2355	0
42	20241014	181200	135780235	2355	2355	2355	2355	0
43	20241014	181100	135780235	2355	2355	2355	2355	0
44	20241014	181000	135780235	2355	2355	2355	2355	0
45	20241014	180900	135780235	2355	2355	2355	2355	0
46	20241014	180800	135780235	2355	2355	2355	2355	0
47	20241014	180700	135780235	2355	2355	2355	2355	0
48	20241014	180600	135780235	2355	2355	2355	2355	0
49	20241014	180500	135780235	2355	2355	2355	2355	0
50	20241014	180400	135780235	2355	2355	2355	2355	0
51	20241014	180300	135780235	2355	2355	2355	2355	0
52	20241014	180200	135780235	2355	2355	2355	2355	0
53	20241014	180100	135780235	2355	2355	2355	2355	0
54	20241014	180000	135780235	2355	2355	2355	2355	0
55	20241014	175900	135780235	2355	2355	2355	2355	0
56	20241014	175800	135780235	2355	2355	2355	2355	0
57	20241014	175700	135780235	2355	2355	2355	2355	0
58	20241014	175600	135780235	2355	2355	2355	2355	0
59	20241014	175500	135780235	2355	2355	2355	2355	0
60	20241014	175400	135780235	2355	2355	2355	2355	0
61	20241014	175300	135780235	2355	2355	2355	2355	0
62	20241014	175200	135780235	2355	2355	2355	2355	4042
63	20241014	175100	135780235	2355	2355	2355	2355	0
64	20241014	175000	135780235	2355	2355	2355	2355	0
65	20241014	174900	135780235	2355	2355	2355	2355	0
66	20241014	174800	135780235	2355	2355	2355	2355	0
67	20241014	174700	135780235	2355	2355	2355	2355	0
68	20241014	174600	135780235	2355	2355	2355	2355	0
69	20241014	174500	135780235	2355	2355	2355	2355	0
70	20241014	174400	135780235	2355	2355	2355	2355	0
71	20241014	174300	135780235	2355	2355	2355	2355	0
72	20241014	174200	135780235	2355	2355	2355	2355	0
73	20241014	174100	135780235	2355	2355	2355	2355	0
74	20241014	174000	135780235	2355	2355	2355	2355	0
75	20241014	173900	135780235	2355	2355	2355	2355	0
76	20241014	173800	135780235	2355	2355	2355	2355	0
77	20241014	173700	135780235	2355	2355	2355	2355	0
78	20241014	173600	135780235	2355	2355	2355	2355	0
79	20241014	173500	135780235	2355	2355	2355	2355	0
80	20241014	173400	135780235	2355	2355	2355	2355	0
81	20241014	173300	135780235	2355	2355	2355	2355	0
82	20241014	173200	135780235	2355	2355	2355	2355	0
83	20241014	173100	135780235	2355	2355	2355	2355	0
84	20241014	173000	135780235	2355	2355	2355	2355	0
85	20241014	172900	135780235	2355	2355	2355	2355	0
86	20241014	172800	135780235	2355	2355	2355	2355	0
87	20241014	172700	135780235	2355	2355	2355	2355	0
88	20241014	172600	135780235	2355	2355	2355	2355	0
89	20241014	172500	135780235	2355	2355	2355	2355	0
90	20241014	172400	135780235	2355	2355	2355	2355	0
91	20241014	172300	135780235	2355	2355	2355	2355	0
92	20241014	172200	135780235	2355	2355	2355	2355	4042
93	20241014	172100	135780235	2355	2355	2355	2355	0
94	20241014	172000	135780235	2355	2355	2355	2355	0
95	20241014	171900	135780235	2355	2355	2355	2355	0
96	20241014	171800	135780235	2355	2355	2355	2355	0
97	20241014	171700	135780235	2355	2355	2355	2355	0
98	20241014	171600	135780235	2355	2355	2355	2355	0
99	20241014	171500	135780235	2355	2355	2355	2355	0
100	20241014	171400	135780235	2355	2355	2355	2355	0
101	20241014	171300	135780235	2355	2355	2355	2355	0
102	20241014	171200	135780235	2355	2355	2355	2355	0
103	20241014	171100	135780235	2355	2355	2355	2355	0
104	20241014	171000	135780235	2355	2355	2355	2355	0
105	20241014	170900	135780235	2355	2355	2355	2355	0
106	20241014	170800	135780235	2355	2355	2355	2355	0
107	20241014	170700	135780235	2355	2355	2355	2355	0
108	20241014	170600	135780235	2355	2355	2355	2355	0
109	20241014	170500	135780235	2355	2355	2355	2355	0
110	20241014	170400	135780235	2355	2355	2355	2355	0
111	20241014	170300	135780235	2355	2355	2355	2355	0
112	20241014	170200	135780235	2355	2355	2355	2355	0
113	20241014	170100	135780235	2355	2355	2355	2355	0
114	20241014	170000	135780235	2355	2355	2355	2355	0
115	20241014	165900	135780235	2355	2355	2355	2355	0
116	20241014	165800	135780235	2355	2355	2355	2355	0
117	20241014	165700	135780235	2355	2355	2355	2355	0
118	20241014	165600	135780235	2355	2355	2355	2355	0
119	20241014	165500	135780235	2355	2355	2355	2355	0
120	20241014	165400	135780235	2355	2355	2355	2355	0
121	20241014	165300	135780235	2355	2355	2355	2355	0
122	20241014	165200	135780235	2355	2355	2355	2355	4042
123	20241014	165100	135780235	2355	2355	2355	2355	0
124	20241014	165000	135780235	2355	2355	2355	2355	0
125	20241014	164900	135780235	2355	2355	2355	2355	0
126	20241014	164800	135780235	2355	2355	2355	2355	0
127	20241014	164700	135780235	2355	2355	2355	2355	0
128	20241014	164600	135780235	2355	2355	2355	2355	0
129	20241014	164500	135780235	2355	2355	2355	2355	0
130	20241014	164400	135780235	2355	2355	2355	2355	0
131	20241014	164300	135780235	2355	2355	2355	2355	0
132	20241014	164200	135780235	2355	2355	2355	2355	0
133	20241014	164100	135780235	2355	2355	2355	2355	0
134	20241014	164000	135780235	2355	2355	2355	2355	0
135	20241014	163900	135780235	2355	2355	2355	2355	0
136	20241014	163800	135780235	2355	2355	2355	2355	0
137	20241014	163700	135780235	2355	2355	2355	2355	0
138	20241014	163600	135780235	2355	2355	2355	2355	0
139	20241014	163500	135780235	2355	2355	2355	2355	0
140	20241014	163400	135780235	2355	2355	2355	2355	0
141	20241014	163300	135780235	2355	2355	2355	2355	0
142	20241014	163200	135780235	2355	2355	2355	2355	0
143	20241014	163100	135780235	2355	2355	2355	2355	0
144	20241014	163000	135780235	2355	2355	2355	2355	0
145	20241014	162900	135780235	2355	2355	2355	2355	0
146	20241014	162800	135780235	2355	2355	2355	2355	0
147	20241014	162700	135780235	2355	2355	2355	2355	0
148	20241014	162600	135780235	2355	2355	2355	2355	0
149	20241014	162500	135780235	2355	2355	2355	2355	0
150	20241014	162400	135780235	2355	2355	2355	2355	0
151	20241014	162300	135780235	2355	2355	2355	2355	0
152	20241014	162200	135780235	2355	2355	2355	2355	4042
153	20241014	162100	135780235	2355	2355	2355	2355	0
154	20241014	162000	135780235	2355	2355	2355	2355	0
155	20241014	161900	135780235	2355	2355	2355	2355	0
156	20241014	161800	135780235	2355	2355	2355	2355	0
157	20241014	161700	135780235	2355	2355	2355	2355	0
158	20241014	161600	135780235	2355	2355	2355	2355	0
159	20241014	161500	135780235	2355	2355	2355	2355	0
160	20241014	161400	135780235	2355	2355	2355	2355	0
161	20241014	161300	135780235	2355	2355	2355	2355	0
162	20241014	161200	135780235	2355	2355	2355	2355	0
163	20241014	161100	135780235	2355	2355	2355	2355	0
164	20241014	161000	135780235	2355	2355	2355	2355	0
165	20241014	160900	135780235	2355	2355	2355	2355	0
166	20241014	160800	135780235	2355	2355	2355	2355	0
167	20241014	160700	135780235	2355	2355	2355	2355	0
168	20241014	160600	135780235	2355	2355	2355	2355	0
169	20241014	160500	135780235	2355	2355	2355	2355	0
170	20241014	160400	135780235	2355	2355	2355	2355	0
171	20241014	160300	135780235	2355	2355	2355	2355	0
172	20241014	160200	135780235	2355	2355	2355	2355	0
173	20241014	160100	135780235	2355	2355	2355	2355	0
174	20241014	160000	135780235	2355	2355	2355	2355	0
175	20241014	155900	135780235	2355	2355	2355	2355	0
176	20241014	155800	135780235	2355	2355	2355	2355	0
177	20241014	155700	135780235	2355	2355	2355	2355	0
178	20241014	155600	135780235	2355	2355	2355	2355	0
179	20241014	155500	135780235	2355	2355	2355	2355	0
180	20241014	155400	135780235	2355	2355	2355	2355	0
181	20241014	155300	135780235	2355	2355	2355	2355	0
182	20241014	155200	135780235	2355	2355	2355	2355	4042
183	20241014	155100	135780235	2355	2355	2355	2355	0
184	20241014	155000	135780235	2355	2355	2355	2355	0
185	20241014	154900	135780235	2355	2355	2355	2355	0
186	20241014	154800	135780235	2355	2355	2355	2355	0
187	20241014	154700	135780235	2355	2355	2355	2355	0
188	20241014	154600	135780235	2355	2355	2355	2355	0
189	20241014	154500	135780235	2355	2355	2355	2355	0
190	20241014	154400	135780235	2355	2355	2355	2355	0
191	20241014	154300	135780235	2355	2355	2355	2355	0
192	20241014	154200	135780235	2355	2355	2355	2355	0
193	20241014	154100	135780235	2355	2355	2355	2355	0
194	20241014	154000	135780235	2355	2355	2355	2355	0
195	20241014	153900	135780235	2355	2355	2355	2355	0
196	20241014	153800	135780235	2355	2355	2355	2355	0
197	20241014	153700	135780235	2355	2355	2355	2355	0
198	20241014	153600	135780235	2355	2355	2355	2355	0
199	20241014	153500	135780235	2355	2355	2355	2355	0
200	20241014	153400	135780235	2355	2355	2355	2355	0
201	20241014	153300	135780235	2355	2355	2355	2355	0
202	20241014	153200	135780235	2355	2355	2355	2355	0
203	20241014	153100	135780235	2355	2355	2355	2355	0
204	20241014	153000	135780235	2355	2355	2355	2355	4042
205	20241014	152900	126261325	2355	2355	2355	2355	0
206	20241014	152800	126261325	2355	2355	2355	2355	0
207	20241014	152700	126261325	2355	2355	2355	2355	0
208	20241014	152600	126261325	2355	2355	2355	2355	0
209	20241014	152500	126261325	2355	2355	2355	2355	0
210	20241014	152400	126261325	2355	2355	2355	2355	0
211	20241014	152300	126261325	2355	2355	2355	2355	0
212	20241014	152200	126261325	2355	2355	2355	2355	0
213	20241014	152100	126261325	2355	2355	2355	2355	0
214	20241014	152000	126261325	2355	2355	2355	2355	0
215	20241014	151900	126261325	2355	2350	2355	2350	61
216	20241014	151800	126117700	2350	2350	2350	2350	3201
217	20241014	151700	118595350	2350	2350	2350	2350	0
218	20241014	151600	118595350	2350	2350	2350	2350	1
219	20241014	151500	118593000	2345	2345	2345	2345	0
220	20241014	151400	118593000	2345	2345	2345	2345	0
221	20241014	151300	118593000	2345	2345	2345	2345	0
222	20241014	151200	118593000	2345	2345	2345	2345	450
223	20241014	151100	117537750	2350	2350	2350	2350	0
224	20241014	151000	117537750	2350	2350	2350	2350	16
225	20241014	150900	117500150	2350	2350	2350	2350	0
226	20241014	150800	117500150	2350	2350	2350	2350	584
227	20241014	150700	116127750	2350	2350	2350	2350	1
228	20241014	150600	116125400	2345	2345	2345	2345	0
229	20241014	150500	116125400	2345	2345	2345	2345	0
230	20241014	150400	116125400	2345	2345	2345	2345	210
231	20241014	150300	115632950	2350	2350	2350	2350	500
232	20241014	150200	114457950	2345	2345	2345	2345	0
233	20241014	150100	114457950	2345	2345	2345	2345	0
234	20241014	150000	114457950	2345	2345	2345	2345	0
235	20241014	145900	114457950	2345	2345	2345	2345	1
236	20241014	145800	114455605	2345	2345	2345	2345	0
237	20241014	145700	114455605	2345	2350	2350	2345	1750
238	20241014	145600	110344355	2350	2350	2350	2350	0
239	20241014	145500	110344355	2350	2350	2350	2350	0
240	20241014	145400	110344355	2350	2350	2350	2350	0
241	20241014	145300	110344355	2350	2350	2350	2350	43
242	20241014	145200	110243305	2350	2350	2350	2350	0
243	20241014	145100	110243305	2350	2350	2350	2350	0
244	20241014	145000	110243305	2350	2350	2350	2350	0
245	20241014	144900	110243305	2350	2350	2350	2350	0
246	20241014	144800	110243305	2350	2350	2350	2350	0
247	20241014	144700	110243305	2350	2350	2350	2350	0
248	20241014	144600	110243305	2350	2350	2350	2350	0
249	20241014	144500	110243305	2350	2350	2350	2350	0
250	20241014	144400	110243305	2350	2350	2350	2350	0
251	20241014	144300	110243305	2350	2350	2350	2350	1001
252	20241014	144200	107890955	2345	2345	2345	2345	0
253	20241014	144100	107890955	2345	2345	2345	2345	0
254	20241014	144000	107890955	2345	2345	2345	2345	0
255	20241014	143900	107890955	2345	2345	2345	2345	0
256	20241014	143800	107890955	2345	2345	2345	2345	0
257	20241014	143700	107890955	2345	2345	2345	2345	0
258	20241014	143600	107890955	2345	2345	2345	2345	0
259	20241014	143500	107890955	2345	2345	2345	2345	917
260	20241014	143400	105740590	2350	2350	2350	2350	0
261	20241014	143300	105740590	2350	2350	2350	2350	323
262	20241014	143200	104981540	2355	2355	2355	2355	42
263	20241014	143100	104882630	2350	2350	2350	2350	0
264	20241014	143000	104882630	2350	2350	2350	2350	10
265	20241014	142900	104859130	2355	2355	2355	2355	0
266	20241014	142800	104859130	2355	2355	2355	2355	5
267	20241014	142700	104847355	2355	2350	2355	2350	160
268	20241014	142600	104471345	2350	2350	2350	2350	521
269	20241014	142500	103246995	2350	2350	2350	2350	0
270	20241014	142400	103246995	2350	2350	2350	2350	0
271	20241014	142300	103246995	2350	2350	2350	2350	500
272	20241014	142200	102071995	2350	2350	2350	2350	0
273	20241014	142100	102071995	2350	2350	2350	2350	20
274	20241014	142000	102024995	2350	2350	2350	2350	50
275	20241014	141900	101907495	2350	2350	2350	2350	0
276	20241014	141800	101907495	2350	2350	2350	2350	971
277	20241014	141700	99625645	2350	2350	2350	2350	1400
278	20241014	141600	96335645	2345	2345	2345	2345	0
279	20241014	141500	96335645	2345	2345	2345	2345	0
280	20241014	141400	96335645	2345	2345	2345	2345	10
281	20241014	141300	96312195	2345	2345	2345	2345	1350
282	20241014	141200	93146445	2350	2350	2350	2350	0
283	20241014	141100	93146445	2350	2350	2350	2350	0
284	20241014	141000	93146445	2350	2350	2350	2350	450
285	20241014	140900	92088945	2350	2350	2350	2350	0
286	20241014	140800	92088945	2350	2350	2350	2350	0
287	20241014	140700	92088945	2350	2350	2350	2350	5
288	20241014	140600	92077195	2350	2350	2350	2350	0
289	20241014	140500	92077195	2350	2350	2350	2350	0
290	20241014	140400	92077195	2350	2350	2350	2350	0
291	20241014	140300	92077195	2350	2350	2350	2350	0
292	20241014	140200	92077195	2350	2345	2350	2345	463
293	20241014	140100	90989340	2345	2345	2345	2345	22
294	20241014	140000	90937750	2345	2345	2345	2345	0
295	20241014	135900	90937750	2345	2345	2345	2345	210
296	20241014	135800	90445300	2345	2345	2345	2345	0
297	20241014	135700	90445300	2345	2345	2345	2345	0
298	20241014	135600	90445300	2345	2345	2345	2345	0
299	20241014	135500	90445300	2345	2345	2345	2345	239
300	20241014	135400	89884845	2345	2345	2345	2345	0
301	20241014	135300	89884845	2345	2345	2345	2345	0
302	20241014	135200	89884845	2345	2345	2345	2345	1
303	20241014	135100	89882500	2345	2345	2345	2345	0
304	20241014	135000	89882500	2345	2345	2345	2345	76
305	20241014	134900	89704280	2345	2345	2345	2345	0
306	20241014	134800	89704280	2345	2345	2345	2345	0
307	20241014	134700	89704280	2345	2345	2345	2345	0
308	20241014	134600	89704280	2345	2345	2345	2345	0
309	20241014	134500	89704280	2345	2345	2345	2345	0
310	20241014	134400	89704280	2345	2345	2345	2345	0
311	20241014	134300	89704280	2345	2345	2345	2345	0
312	20241014	134200	89704280	2345	2345	2345	2345	1
313	20241014	134100	89701935	2345	2345	2345	2345	101
314	20241014	134000	89465090	2345	2345	2345	2345	0
315	20241014	133900	89465090	2345	2345	2345	2345	0
316	20241014	133800	89465090	2345	2345	2345	2345	0
317	20241014	133700	89465090	2345	2345	2345	2345	250
318	20241014	133600	88878840	2345	2345	2345	2345	0
319	20241014	133500	88878840	2345	2345	2345	2345	0
320	20241014	133400	88878840	2345	2345	2345	2345	3
321	20241014	133300	88871805	2340	2340	2340	2340	10
322	20241014	133200	88848405	2340	2340	2340	2340	0
323	20241014	133100	88848405	2340	2340	2340	2340	0
324	20241014	133000	88848405	2340	2340	2340	2340	10
325	20241014	132900	88825005	2340	2340	2340	2340	45
326	20241014	132800	88719705	2340	2340	2340	2340	0
327	20241014	132700	88719705	2340	2345	2345	2340	230
328	20241014	132600	88181465	2345	2345	2345	2345	0
329	20241014	132500	88181465	2345	2345	2345	2345	0
330	20241014	132400	88181465	2345	2345	2345	2345	0
331	20241014	132300	88181465	2345	2345	2345	2345	0
332	20241014	132200	88181465	2345	2345	2345	2345	0
333	20241014	132100	88181465	2345	2345	2345	2345	0
334	20241014	132000	88181465	2345	2345	2345	2345	0
335	20241014	131900	88181465	2345	2345	2345	2345	0
336	20241014	131800	88181465	2345	2345	2345	2345	0
337	20241014	131700	88181465	2345	2345	2345	2345	600
338	20241014	131600	86774465	2345	2345	2345	2345	0
339	20241014	131500	86774465	2345	2345	2345	2345	0
340	20241014	131400	86774465	2345	2345	2345	2345	0
341	20241014	131300	86774465	2345	2340	2345	2340	1550
342	20241014	131200	83139965	2335	2335	2335	2335	58
343	20241014	131100	83004535	2340	2340	2340	2340	802
344	20241014	131000	81127855	2340	2340	2340	2340	0
345	20241014	130900	81127855	2340	2340	2340	2340	0
346	20241014	130800	81127855	2340	2340	2340	2340	10
347	20241014	130700	81104455	2340	2340	2340	2340	0
348	20241014	130600	81104455	2340	2340	2340	2340	234
349	20241014	130500	80556895	2340	2340	2340	2340	11
350	20241014	130400	80531155	2340	2340	2340	2340	0
351	20241014	130300	80531155	2340	2340	2340	2340	0
352	20241014	130200	80531155	2340	2340	2340	2340	11
353	20241014	130100	80505415	2340	2340	2340	2340	0
354	20241014	130000	80505415	2340	2340	2340	2340	0
355	20241014	125900	80505415	2340	2350	2350	2340	5
356	20241014	125800	80493685	2350	2350	2350	2350	1
357	20241014	125700	80491335	2350	2350	2350	2350	0
358	20241014	125600	80491335	2350	2350	2350	2350	4
359	20241014	125500	80481935	2350	2350	2350	2350	0
360	20241014	125400	80481935	2350	2350	2350	2350	7
361	20241014	125300	80465485	2350	2350	2350	2350	0
362	20241014	125200	80465485	2350	2350	2350	2350	1
363	20241014	125100	80463135	2340	2340	2340	2340	0
364	20241014	125000	80463135	2340	2345	2345	2340	33
365	20241014	124900	80385765	2340	2340	2340	2340	1
366	20241014	124800	80383425	2345	2345	2345	2345	0
367	20241014	124700	80383425	2345	2345	2345	2345	0
368	20241014	124600	80383425	2345	2345	2345	2345	0
369	20241014	124500	80383425	2345	2345	2345	2345	0
370	20241014	124400	80383425	2345	2345	2345	2345	0
371	20241014	124300	80383425	2345	2345	2345	2345	0
372	20241014	124200	80383425	2345	2345	2345	2345	0
373	20241014	124100	80383425	2345	2345	2345	2345	15
374	20241014	124000	80348250	2345	2345	2345	2345	0
375	20241014	123900	80348250	2345	2345	2345	2345	0
376	20241014	123800	80348250	2345	2345	2345	2345	0
377	20241014	123700	80348250	2345	2345	2345	2345	0
378	20241014	123600	80348250	2345	2345	2345	2345	16
379	20241014	123500	80310730	2345	2340	2345	2340	2069
380	20241014	123400	75459405	2340	2340	2340	2340	500
381	20241014	123300	74289405	2335	2335	2335	2335	10
382	20241014	123200	74266055	2335	2335	2335	2335	0
383	20241014	123100	74266055	2335	2335	2335	2335	0
384	20241014	123000	74266055	2335	2335	2335	2335	10
385	20241014	122900	74242705	2335	2335	2335	2335	0
386	20241014	122800	74242705	2335	2335	2335	2335	0
387	20241014	122700	74242705	2335	2335	2335	2335	10
388	20241014	122600	74219355	2335	2335	2335	2335	8
389	20241014	122500	74200675	2340	2340	2340	2340	42
390	20241014	122400	74102395	2340	2340	2340	2340	0
391	20241014	122300	74102395	2340	2340	2340	2340	1
392	20241014	122200	74100055	2335	2335	2335	2335	0
393	20241014	122100	74100055	2335	2335	2335	2335	10
394	20241014	122000	74076705	2335	2335	2335	2335	0
395	20241014	121900	74076705	2335	2335	2335	2335	0
396	20241014	121800	74076705	2335	2335	2335	2335	0
397	20241014	121700	74076705	2335	2335	2335	2335	30
398	20241014	121600	74006655	2335	2335	2335	2335	0
399	20241014	121500	74006655	2335	2335	2335	2335	0
400	20241014	121400	74006655	2335	2335	2335	2335	10
401	20241014	121300	73983305	2335	2335	2335	2335	0
402	20241014	121200	73983305	2335	2335	2335	2335	0
403	20241014	121100	73983305	2335	2335	2335	2335	10
404	20241014	121000	73959955	2335	2335	2335	2335	0
405	20241014	120900	73959955	2335	2335	2335	2335	624
406	20241014	120800	72502915	2335	2335	2335	2335	10
407	20241014	120700	72479565	2335	2335	2335	2335	0
408	20241014	120600	72479565	2335	2335	2335	2335	0
409	20241014	120500	72479565	2335	2335	2335	2335	10
410	20241014	120400	72456215	2335	2335	2335	2335	267
411	20241014	120300	71832770	2340	2340	2340	2340	0
412	20241014	120200	71832770	2340	2340	2340	2340	0
413	20241014	120100	71832770	2340	2340	2340	2340	107
414	20241014	120000	71582390	2335	2335	2335	2335	0
415	20241014	115900	71582390	2335	2335	2335	2335	10
416	20241014	115800	71559040	2335	2335	2335	2335	20
417	20241014	115700	71512340	2335	2335	2335	2335	0
418	20241014	115600	71512340	2335	2335	2335	2335	0
419	20241014	115500	71512340	2335	2335	2335	2335	10
420	20241014	115400	71488990	2335	2335	2335	2335	0
421	20241014	115300	71488990	2335	2335	2335	2335	0
422	20241014	115200	71488990	2335	2335	2335	2335	10
423	20241014	115100	71465640	2335	2335	2335	2335	0
424	20241014	115000	71465640	2335	2335	2335	2335	263
425	20241014	114900	70851535	2340	2340	2340	2340	0
426	20241014	114800	70851535	2340	2340	2340	2340	0
427	20241014	114700	70851535	2340	2340	2340	2340	0
428	20241014	114600	70851535	2340	2340	2340	2340	0
429	20241014	114500	70851535	2340	2340	2340	2340	0
430	20241014	114400	70851535	2340	2340	2340	2340	0
431	20241014	114300	70851535	2340	2340	2340	2340	0
432	20241014	114200	70851535	2340	2340	2340	2340	1
433	20241014	114100	70849195	2330	2330	2330	2330	0
434	20241014	114000	70849195	2330	2330	2330	2330	10
435	20241014	113900	70825895	2330	2330	2330	2330	526
436	20241014	113800	69600315	2330	2330	2330	2330	157
437	20241014	113700	69234505	2330	2330	2330	2330	263
438	20241014	113600	68621715	2330	2330	2330	2330	10
439	20241014	113500	68598415	2330	2330	2330	2330	0
440	20241014	113400	68598415	2330	2330	2330	2330	263
441	20241014	113300	67985625	2340	2330	2340	2330	60
442	20241014	113200	67845325	2330	2330	2330	2330	1237
443	20241014	113100	64963115	2335	2335	2335	2335	150
444	20241014	113000	64612865	2340	2340	2340	2340	1
445	20241014	112900	64610525	2340	2340	2340	2340	0
446	20241014	112800	64610525	2340	2340	2340	2340	10
447	20241014	112700	64587125	2340	2340	2340	2340	0
448	20241014	112600	64587125	2340	2340	2340	2340	0
449	20241014	112500	64587125	2340	2340	2340	2340	0
450	20241014	112400	64587125	2340	2340	2340	2340	0
451	20241014	112300	64587125	2340	2340	2340	2340	0
452	20241014	112200	64587125	2340	2340	2340	2340	0
453	20241014	112100	64587125	2340	2340	2340	2340	0
454	20241014	112000	64587125	2340	2340	2340	2340	0
455	20241014	111900	64587125	2340	2340	2340	2340	0
456	20241014	111800	64587125	2340	2340	2340	2340	0
457	20241014	111700	64587125	2340	2340	2340	2340	0
458	20241014	111600	64587125	2340	2340	2340	2340	0
459	20241014	111500	64587125	2340	2340	2340	2340	0
460	20241014	111400	64587125	2340	2340	2340	2340	0
461	20241014	111300	64587125	2340	2340	2340	2340	0
462	20241014	111200	64587125	2340	2340	2340	2340	0
463	20241014	111100	64587125	2340	2340	2340	2340	0
464	20241014	111000	64587125	2340	2340	2340	2340	5
465	20241014	110900	64575425	2340	2340	2340	2340	0
466	20241014	110800	64575425	2340	2325	2340	2325	219
467	20241014	110700	64066235	2340	2340	2340	2340	0
468	20241014	110600	64066235	2340	2340	2340	2340	1
469	20241014	110500	64063895	2340	2340	2340	2340	0
470	20241014	110400	64063895	2340	2340	2340	2340	0
471	20241014	110300	64063895	2340	2340	2340	2340	0
472	20241014	110200	64063895	2340	2330	2340	2330	11
473	20241014	110100	64038255	2330	2330	2330	2330	174
474	20241014	110000	63632835	2340	2340	2340	2340	0
475	20241014	105900	63632835	2340	2340	2340	2340	0
476	20241014	105800	63632835	2340	2340	2340	2340	0
477	20241014	105700	63632835	2340	2340	2340	2340	0
478	20241014	105600	63632835	2340	2340	2340	2340	0
479	20241014	105500	63632835	2340	2340	2340	2340	0
480	20241014	105400	63632835	2340	2340	2340	2340	0
481	20241014	105300	63632835	2340	2340	2340	2340	200
482	20241014	105200	63164835	2340	2340	2340	2340	0
483	20241014	105100	63164835	2340	2340	2340	2340	0
484	20241014	105000	63164835	2340	2340	2340	2340	0
485	20241014	104900	63164835	2340	2340	2340	2340	0
486	20241014	104800	63164835	2340	2335	2340	2335	830
487	20241014	104700	61226780	2335	2335	2335	2335	0
488	20241014	104600	61226780	2335	2335	2335	2335	0
489	20241014	104500	61226780	2335	2335	2335	2335	0
490	20241014	104400	61226780	2335	2335	2335	2335	0
491	20241014	104300	61226780	2335	2325	2335	2325	11
492	20241014	104200	61201195	2325	2325	2325	2325	372
493	20241014	104100	60336295	2335	2335	2335	2335	0
494	20241014	104000	60336295	2335	2335	2335	2335	0
495	20241014	103900	60336295	2335	2335	2335	2335	0
496	20241014	103800	60336295	2335	2335	2335	2335	0
497	20241014	103700	60336295	2335	2335	2335	2335	0
498	20241014	103600	60336295	2335	2335	2335	2335	0
499	20241014	103500	60336295	2335	2335	2335	2335	0
500	20241014	103400	60336295	2335	2335	2335	2335	0
501	20241014	103300	60336295	2335	2335	2335	2335	0
502	20241014	103200	60336295	2335	2335	2335	2335	0
503	20241014	103100	60336295	2335	2335	2335	2335	0
504	20241014	103000	60336295	2335	2335	2335	2335	0
505	20241014	102900	60336295	2335	2335	2335	2335	0
506	20241014	102800	60336295	2335	2335	2335	2335	0
507	20241014	102700	60336295	2335	2335	2335	2335	0
508	20241014	102600	60336295	2335	2335	2335	2335	0
509	20241014	102500	60336295	2335	2335	2335	2335	0
510	20241014	102400	60336295	2335	2335	2335	2335	0
511	20241014	102300	60336295	2335	2325	2335	2325	457
512	20241014	102200	59273760	2325	2325	2325	2325	663
513	20241014	102100	57732285	2325	2325	2325	2325	515
514	20241014	102000	56534910	2325	2325	2325	2325	468
515	20241014	101900	55446810	2330	2330	2330	2330	0
516	20241014	101800	55446810	2330	2330	2330	2330	769
517	20241014	101700	53655040	2330	2330	2330	2330	367
518	20241014	101600	52799930	2330	2330	2330	2330	0
519	20241014	101500	52799930	2330	2330	2330	2330	0
520	20241014	101400	52799930	2330	2330	2330	2330	2
521	20241014	101300	52795270	2330	2330	2330	2330	0
522	20241014	101200	52795270	2330	2330	2330	2330	0
523	20241014	101100	52795270	2330	2330	2330	2330	0
524	20241014	101000	52795270	2330	2330	2330	2330	0
525	20241014	100900	52795270	2330	2330	2330	2330	0
526	20241014	100800	52795270	2330	2330	2330	2330	0
527	20241014	100700	52795270	2330	2330	2330	2330	1
528	20241014	100600	52792940	2330	2330	2330	2330	0
529	20241014	100500	52792940	2330	2330	2330	2330	0
530	20241014	100400	52792940	2330	2330	2330	2330	20
531	20241014	100300	52746340	2330	2330	2330	2330	0
532	20241014	100200	52746340	2330	2330	2330	2330	0
533	20241014	100100	52746340	2330	2330	2330	2330	0
534	20241014	100000	52746340	2330	2330	2330	2330	0
535	20241014	095900	52746340	2330	2330	2330	2330	0
536	20241014	095800	52746340	2330	2330	2330	2330	10
537	20241014	095700	52723040	2330	2330	2330	2330	748
538	20241014	095600	50980200	2320	2320	2320	2320	0
539	20241014	095500	50980200	2320	2320	2320	2320	10
540	20241014	095400	50957000	2320	2320	2320	2320	273
541	20241014	095300	50323640	2320	2320	2320	2320	0
542	20241014	095200	50323640	2320	2320	2320	2320	34
543	20241014	095100	50244760	2320	2320	2320	2320	0
544	20241014	095000	50244760	2320	2320	2320	2320	0
545	20241014	094900	50244760	2320	2320	2320	2320	10
546	20241014	094800	50221560	2320	2320	2320	2320	1000
547	20241014	094700	47901560	2320	2320	2320	2320	0
548	20241014	094600	47901560	2320	2320	2320	2320	10
549	20241014	094500	47878360	2320	2320	2320	2320	306
550	20241014	094400	47168440	2330	2330	2330	2330	1
551	20241014	094300	47166110	2315	2315	2315	2315	10
552	20241014	094200	47142960	2310	2310	2310	2310	0
553	20241014	094100	47142960	2310	2315	2315	2310	206
554	20241014	094000	46666900	2310	2325	2335	2310	8268
555	20241014	093900	27518180	2330	2345	2345	2330	7244
556	20241014	093800	10625910	2345	2340	2345	2340	10
557	20241014	093700	10602465	2345	2340	2345	2340	12
558	20241014	093600	10574375	2340	2340	2340	2340	0
559	20241014	093500	10574375	2340	2340	2340	2340	10
560	20241014	093400	10550975	2340	2340	2340	2340	0
561	20241014	093300	10550975	2340	2340	2340	2340	1036
562	20241014	093200	8126735	2345	2345	2345	2345	9
563	20241014	093100	8105630	2345	2345	2345	2345	5
564	20241014	093000	8093905	2345	2340	2345	2340	13
565	20241014	092900	8063475	2340	2340	2340	2340	0
566	20241014	092800	8063475	2340	2340	2340	2340	0
567	20241014	092700	8063475	2340	2340	2340	2340	11
568	20241014	092600	8037735	2340	2340	2340	2340	0
569	20241014	092500	8037735	2340	2340	2340	2340	6
570	20241014	092400	8023695	2345	2345	2345	2345	0
571	20241014	092300	8023695	2345	2345	2345	2345	0
572	20241014	092200	8023695	2345	2345	2345	2345	50
573	20241014	092100	7906445	2345	2345	2345	2345	0
574	20241014	092000	7906445	2345	2345	2345	2345	5
575	20241014	091900	7894720	2345	2345	2345	2345	0
576	20241014	091800	7894720	2345	2345	2345	2345	0
577	20241014	091700	7894720	2345	2345	2345	2345	0
578	20241014	091600	7894720	2345	2345	2345	2345	10
579	20241014	091500	7871270	2345	2345	2345	2345	1
580	20241014	091400	7868925	2345	2345	2345	2345	0
581	20241014	091300	7868925	2345	2345	2345	2345	10
582	20241014	091200	7845475	2335	2335	2335	2335	200
583	20241014	091100	7378475	2330	2330	2330	2330	43
584	20241014	091000	7278285	2330	2340	2340	2330	1234
585	20241014	090900	4393145	2340	2340	2340	2340	170
586	20241014	090800	3995345	2340	2340	2340	2340	0
587	20241014	090700	3995345	2340	2340	2340	2340	1
588	20241014	090600	3993005	2340	2340	2340	2340	0
589	20241014	090500	3993005	2340	2345	2345	2340	582
590	20241014	090400	2628745	2345	2345	2345	2345	724
591	20241014	090300	930965	2345	2345	2345	2345	0
592	20241014	090200	930965	2345	2345	2345	2345	107
593	20241014	090100	680050	2345	2345	2345	2345	0
594	20241014	090000	680050	2345	2345	2345	2345	290