KissMeData/014580/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190200	430140465	4505	4505	4505	4505	1255
3	20241010	190100	430140465	4505	4505	4505	4505	0
4	20241010	190000	430140465	4505	4505	4505	4505	0
5	20241010	185900	430140465	4505	4505	4505	4505	0
6	20241010	185800	430140465	4505	4505	4505	4505	0
7	20241010	185700	430140465	4505	4505	4505	4505	0
8	20241010	185600	430140465	4505	4505	4505	4505	0
9	20241010	185500	430140465	4505	4505	4505	4505	0
10	20241010	185400	430140465	4505	4505	4505	4505	0
11	20241010	185300	430140465	4505	4505	4505	4505	0
12	20241010	185200	430140465	4505	4505	4505	4505	0
13	20241010	185100	430140465	4505	4505	4505	4505	0
14	20241010	185000	430140465	4505	4505	4505	4505	0
15	20241010	184900	430140465	4505	4505	4505	4505	0
16	20241010	184800	430140465	4505	4505	4505	4505	0
17	20241010	184700	430140465	4505	4505	4505	4505	0
18	20241010	184600	430140465	4505	4505	4505	4505	0
19	20241010	184500	430140465	4505	4505	4505	4505	0
20	20241010	184400	430140465	4505	4505	4505	4505	0
21	20241010	184300	430140465	4505	4505	4505	4505	0
22	20241010	184200	430140465	4505	4505	4505	4505	0
23	20241010	184100	430140465	4505	4505	4505	4505	0
24	20241010	184000	430140465	4505	4505	4505	4505	0
25	20241010	183900	430140465	4505	4505	4505	4505	0
26	20241010	183800	430140465	4505	4505	4505	4505	0
27	20241010	183700	430140465	4505	4505	4505	4505	0
28	20241010	183600	430140465	4505	4505	4505	4505	0
29	20241010	183500	430140465	4505	4505	4505	4505	0
30	20241010	183400	430140465	4505	4505	4505	4505	0
31	20241010	183300	430140465	4505	4505	4505	4505	0
32	20241010	183200	430140465	4505	4505	4505	4505	1255
33	20241010	183100	430140465	4505	4505	4505	4505	0
34	20241010	183000	430140465	4505	4505	4505	4505	0
35	20241010	182900	430140465	4505	4505	4505	4505	0
36	20241010	182800	430140465	4505	4505	4505	4505	0
37	20241010	182700	430140465	4505	4505	4505	4505	0
38	20241010	182600	430140465	4505	4505	4505	4505	0
39	20241010	182500	430140465	4505	4505	4505	4505	0
40	20241010	182400	430140465	4505	4505	4505	4505	0
41	20241010	182300	430140465	4505	4505	4505	4505	0
42	20241010	182200	430140465	4505	4505	4505	4505	0
43	20241010	182100	430140465	4505	4505	4505	4505	0
44	20241010	182000	430140465	4505	4505	4505	4505	0
45	20241010	181900	430140465	4505	4505	4505	4505	0
46	20241010	181800	430140465	4505	4505	4505	4505	0
47	20241010	181700	430140465	4505	4505	4505	4505	0
48	20241010	181600	430140465	4505	4505	4505	4505	0
49	20241010	181500	430140465	4505	4505	4505	4505	0
50	20241010	181400	430140465	4505	4505	4505	4505	0
51	20241010	181300	430140465	4505	4505	4505	4505	0
52	20241010	181200	430140465	4505	4505	4505	4505	0
53	20241010	181100	430140465	4505	4505	4505	4505	0
54	20241010	181000	430140465	4505	4505	4505	4505	0
55	20241010	180900	430140465	4505	4505	4505	4505	0
56	20241010	180800	430140465	4505	4505	4505	4505	0
57	20241010	180700	430140465	4505	4505	4505	4505	0
58	20241010	180600	430140465	4505	4505	4505	4505	0
59	20241010	180500	430140465	4505	4505	4505	4505	0
60	20241010	180400	430140465	4505	4505	4505	4505	0
61	20241010	180300	430140465	4505	4505	4505	4505	0
62	20241010	180200	430140465	4505	4505	4505	4505	1255
63	20241010	180100	430140465	4505	4505	4505	4505	0
64	20241010	180000	430140465	4505	4505	4505	4505	0
65	20241010	175900	430140465	4505	4505	4505	4505	0
66	20241010	175800	430140465	4505	4505	4505	4505	0
67	20241010	175700	430140465	4505	4505	4505	4505	0
68	20241010	175600	430140465	4505	4505	4505	4505	0
69	20241010	175500	430140465	4505	4505	4505	4505	0
70	20241010	175400	430140465	4505	4505	4505	4505	0
71	20241010	175300	430140465	4505	4505	4505	4505	0
72	20241010	175200	430140465	4505	4505	4505	4505	0
73	20241010	175100	430140465	4505	4505	4505	4505	0
74	20241010	175000	430140465	4505	4505	4505	4505	0
75	20241010	174900	430140465	4505	4505	4505	4505	0
76	20241010	174800	430140465	4505	4505	4505	4505	0
77	20241010	174700	430140465	4505	4505	4505	4505	0
78	20241010	174600	430140465	4505	4505	4505	4505	0
79	20241010	174500	430140465	4505	4505	4505	4505	0
80	20241010	174400	430140465	4505	4505	4505	4505	0
81	20241010	174300	430140465	4505	4505	4505	4505	0
82	20241010	174200	430140465	4505	4505	4505	4505	0
83	20241010	174100	430140465	4505	4505	4505	4505	0
84	20241010	174000	430140465	4505	4505	4505	4505	0
85	20241010	173900	430140465	4505	4505	4505	4505	0
86	20241010	173800	430140465	4505	4505	4505	4505	0
87	20241010	173700	430140465	4505	4505	4505	4505	0
88	20241010	173600	430140465	4505	4505	4505	4505	0
89	20241010	173500	430140465	4505	4505	4505	4505	0
90	20241010	173400	430140465	4505	4505	4505	4505	0
91	20241010	173300	430140465	4505	4505	4505	4505	0
92	20241010	173200	430140465	4505	4505	4505	4505	1255
93	20241010	173100	430140465	4505	4505	4505	4505	0
94	20241010	173000	430140465	4505	4505	4505	4505	0
95	20241010	172900	430140465	4505	4505	4505	4505	0
96	20241010	172800	430140465	4505	4505	4505	4505	0
97	20241010	172700	430140465	4505	4505	4505	4505	0
98	20241010	172600	430140465	4505	4505	4505	4505	0
99	20241010	172500	430140465	4505	4505	4505	4505	0
100	20241010	172400	430140465	4505	4505	4505	4505	0
101	20241010	172300	430140465	4505	4505	4505	4505	0
102	20241010	172200	430140465	4505	4505	4505	4505	0
103	20241010	172100	430140465	4505	4505	4505	4505	0
104	20241010	172000	430140465	4505	4505	4505	4505	0
105	20241010	171900	430140465	4505	4505	4505	4505	0
106	20241010	171800	430140465	4505	4505	4505	4505	0
107	20241010	171700	430140465	4505	4505	4505	4505	0
108	20241010	171600	430140465	4505	4505	4505	4505	0
109	20241010	171500	430140465	4505	4505	4505	4505	0
110	20241010	171400	430140465	4505	4505	4505	4505	0
111	20241010	171300	430140465	4505	4505	4505	4505	0
112	20241010	171200	430140465	4505	4505	4505	4505	0
113	20241010	171100	430140465	4505	4505	4505	4505	0
114	20241010	171000	430140465	4505	4505	4505	4505	0
115	20241010	170900	430140465	4505	4505	4505	4505	0
116	20241010	170800	430140465	4505	4505	4505	4505	0
117	20241010	170700	430140465	4505	4505	4505	4505	0
118	20241010	170600	430140465	4505	4505	4505	4505	0
119	20241010	170500	430140465	4505	4505	4505	4505	0
120	20241010	170400	430140465	4505	4505	4505	4505	0
121	20241010	170300	430140465	4505	4505	4505	4505	0
122	20241010	170200	430140465	4505	4505	4505	4505	1255
123	20241010	170100	430140465	4505	4505	4505	4505	0
124	20241010	170000	430140465	4505	4505	4505	4505	0
125	20241010	165900	430140465	4505	4505	4505	4505	0
126	20241010	165800	430140465	4505	4505	4505	4505	0
127	20241010	165700	430140465	4505	4505	4505	4505	0
128	20241010	165600	430140465	4505	4505	4505	4505	0
129	20241010	165500	430140465	4505	4505	4505	4505	0
130	20241010	165400	430140465	4505	4505	4505	4505	0
131	20241010	165300	430140465	4505	4505	4505	4505	0
132	20241010	165200	430140465	4505	4505	4505	4505	0
133	20241010	165100	430140465	4505	4505	4505	4505	0
134	20241010	165000	430140465	4505	4505	4505	4505	0
135	20241010	164900	430140465	4505	4505	4505	4505	0
136	20241010	164800	430140465	4505	4505	4505	4505	0
137	20241010	164700	430140465	4505	4505	4505	4505	0
138	20241010	164600	430140465	4505	4505	4505	4505	0
139	20241010	164500	430140465	4505	4505	4505	4505	0
140	20241010	164400	430140465	4505	4505	4505	4505	0
141	20241010	164300	430140465	4505	4505	4505	4505	0
142	20241010	164200	430140465	4505	4505	4505	4505	0
143	20241010	164100	430140465	4505	4505	4505	4505	0
144	20241010	164000	430140465	4505	4505	4505	4505	0
145	20241010	163900	430140465	4505	4505	4505	4505	0
146	20241010	163800	430140465	4505	4505	4505	4505	0
147	20241010	163700	430140465	4505	4505	4505	4505	0
148	20241010	163600	430140465	4505	4505	4505	4505	0
149	20241010	163500	430140465	4505	4505	4505	4505	0
150	20241010	163400	430140465	4505	4505	4505	4505	0
151	20241010	163300	430140465	4505	4505	4505	4505	0
152	20241010	163200	430140465	4505	4505	4505	4505	1255
153	20241010	163100	430140465	4505	4505	4505	4505	0
154	20241010	163000	430140465	4505	4505	4505	4505	0
155	20241010	162900	430140465	4505	4505	4505	4505	0
156	20241010	162800	430140465	4505	4505	4505	4505	0
157	20241010	162700	430140465	4505	4505	4505	4505	0
158	20241010	162600	430140465	4505	4505	4505	4505	0
159	20241010	162500	430140465	4505	4505	4505	4505	0
160	20241010	162400	430140465	4505	4505	4505	4505	0
161	20241010	162300	430140465	4505	4505	4505	4505	0
162	20241010	162200	430140465	4505	4505	4505	4505	0
163	20241010	162100	430140465	4505	4505	4505	4505	0
164	20241010	162000	430140465	4505	4505	4505	4505	0
165	20241010	161900	430140465	4505	4505	4505	4505	0
166	20241010	161800	430140465	4505	4505	4505	4505	0
167	20241010	161700	430140465	4505	4505	4505	4505	0
168	20241010	161600	430140465	4505	4505	4505	4505	0
169	20241010	161500	430140465	4505	4505	4505	4505	0
170	20241010	161400	430140465	4505	4505	4505	4505	0
171	20241010	161300	430140465	4505	4505	4505	4505	0
172	20241010	161200	430140465	4505	4505	4505	4505	0
173	20241010	161100	430140465	4505	4505	4505	4505	0
174	20241010	161000	430140465	4505	4505	4505	4505	0
175	20241010	160900	430140465	4505	4505	4505	4505	0
176	20241010	160800	430140465	4505	4505	4505	4505	0
177	20241010	160700	430140465	4505	4505	4505	4505	0
178	20241010	160600	430140465	4505	4505	4505	4505	0
179	20241010	160500	430140465	4505	4505	4505	4505	0
180	20241010	160400	430140465	4505	4505	4505	4505	0
181	20241010	160300	430140465	4505	4505	4505	4505	0
182	20241010	160200	430140465	4505	4505	4505	4505	1255
183	20241010	160100	430140465	4505	4505	4505	4505	0
184	20241010	160000	430140465	4505	4505	4505	4505	0
185	20241010	155900	430140465	4505	4505	4505	4505	0
186	20241010	155800	430140465	4505	4505	4505	4505	0
187	20241010	155700	430140465	4505	4505	4505	4505	0
188	20241010	155600	430140465	4505	4505	4505	4505	0
189	20241010	155500	430140465	4505	4505	4505	4505	0
190	20241010	155400	430140465	4505	4505	4505	4505	0
191	20241010	155300	430140465	4505	4505	4505	4505	0
192	20241010	155200	430140465	4505	4505	4505	4505	0
193	20241010	155100	430140465	4505	4505	4505	4505	0
194	20241010	155000	430140465	4505	4505	4505	4505	0
195	20241010	154900	430140465	4505	4505	4505	4505	0
196	20241010	154800	430140465	4505	4505	4505	4505	0
197	20241010	154700	430140465	4505	4505	4505	4505	0
198	20241010	154600	430140465	4505	4505	4505	4505	0
199	20241010	154500	430140465	4505	4505	4505	4505	0
200	20241010	154400	430140465	4505	4505	4505	4505	0
201	20241010	154300	430140465	4505	4505	4505	4505	0
202	20241010	154200	430140465	4505	4505	4505	4505	0
203	20241010	154100	430140465	4505	4505	4505	4505	0
204	20241010	154000	430140465	4505	4505	4505	4505	0
205	20241010	153900	430140465	4505	4505	4505	4505	0
206	20241010	153800	430140465	4505	4505	4505	4505	0
207	20241010	153700	430140465	4505	4505	4505	4505	0
208	20241010	153600	430140465	4505	4505	4505	4505	0
209	20241010	153500	430140465	4505	4505	4505	4505	0
210	20241010	153400	430140465	4505	4505	4505	4505	0
211	20241010	153300	430140465	4505	4505	4505	4505	0
212	20241010	153200	430140465	4505	4505	4505	4505	1255
213	20241010	153100	430140465	4505	4505	4505	4505	0
214	20241010	153000	430140465	4505	4505	4505	4505	1255
215	20241010	152900	424486690	4530	4530	4530	4530	0
216	20241010	152800	424486690	4530	4530	4530	4530	0
217	20241010	152700	424486690	4530	4530	4530	4530	0
218	20241010	152600	424486690	4530	4530	4530	4530	0
219	20241010	152500	424486690	4530	4530	4530	4530	0
220	20241010	152400	424486690	4530	4530	4530	4530	0
221	20241010	152300	424486690	4530	4530	4530	4530	0
222	20241010	152200	424486690	4530	4530	4530	4530	0
223	20241010	152100	424486690	4530	4530	4530	4530	0
224	20241010	152000	424486690	4530	4530	4530	4530	0
225	20241010	151900	424486690	4530	4530	4540	4495	2404
226	20241010	151800	413593265	4495	4515	4540	4490	9354
227	20241010	151700	371227370	4515	4515	4515	4515	26
228	20241010	151600	371109980	4515	4515	4515	4515	1380
229	20241010	151500	364879280	4520	4515	4520	4515	74
230	20241010	151400	364545165	4515	4510	4520	4505	2075
231	20241010	151300	355182050	4505	4500	4505	4500	1145
232	20241010	151200	350024810	4500	4500	4500	4500	0
233	20241010	151100	350024810	4500	4480	4505	4480	210
234	20241010	151000	349083165	4485	4500	4500	4485	21
235	20241010	150900	348988850	4500	4505	4505	4500	1618
236	20241010	150800	341707845	4500	4510	4510	4500	601
237	20241010	150700	339002230	4510	4500	4510	4500	217
238	20241010	150600	338024475	4505	4505	4505	4500	1175
239	20241010	150500	332731435	4500	4495	4505	4495	1003
240	20241010	150400	328218435	4500	4500	4500	4500	922
241	20241010	150300	324069435	4490	4490	4490	4490	0
242	20241010	150200	324069435	4490	4490	4490	4490	76
243	20241010	150100	323728195	4490	4495	4495	4490	657
244	20241010	150000	320778090	4495	4495	4495	4495	0
245	20241010	145900	320778090	4495	4495	4495	4495	22
246	20241010	145800	320679200	4495	4495	4495	4495	238
247	20241010	145700	319609390	4500	4495	4500	4495	175
248	20241010	145600	318822715	4495	4495	4495	4495	20
249	20241010	145500	318732815	4490	4480	4490	4480	151
250	20241010	145400	318055335	4480	4480	4480	4480	190
251	20241010	145300	317204135	4485	4495	4495	4485	57
252	20241010	145200	316948480	4485	4495	4495	4485	79
253	20241010	145100	316593385	4495	4495	4495	4495	300
254	20241010	145000	315244885	4495	4490	4495	4490	35
255	20241010	144900	315087730	4495	4490	4495	4490	51
256	20241010	144800	314858735	4495	4495	4495	4495	80
257	20241010	144700	314499135	4490	4490	4490	4475	2033
258	20241010	144600	305389240	4485	4485	4485	4485	171
259	20241010	144500	304622305	4485	4485	4485	4485	40
260	20241010	144400	304442905	4485	4485	4485	4485	307
261	20241010	144300	303066010	4480	4485	4485	4480	141
262	20241010	144200	302434160	4480	4480	4480	4480	0
263	20241010	144100	302434160	4480	4480	4480	4480	1025
264	20241010	144000	297842160	4485	4485	4485	4485	0
265	20241010	143900	297842160	4485	4485	4485	4485	39
266	20241010	143800	297667245	4485	4485	4485	4485	0
267	20241010	143700	297667245	4485	4485	4485	4485	255
268	20241010	143600	296523570	4490	4480	4490	4480	102
269	20241010	143500	296066105	4485	4485	4485	4485	77
270	20241010	143400	295720760	4485	4485	4485	4485	90
271	20241010	143300	295317110	4490	4490	4490	4490	0
272	20241010	143200	295317110	4490	4490	4490	4490	1
273	20241010	143100	295312620	4485	4485	4485	4485	100
274	20241010	143000	294864120	4490	4490	4490	4490	2
275	20241010	142900	294855140	4485	4485	4485	4485	87
276	20241010	142800	294464945	4485	4485	4485	4485	1
277	20241010	142700	294460460	4480	4480	4480	4480	0
278	20241010	142600	294460460	4480	4480	4480	4480	71
279	20241010	142500	294142380	4480	4480	4480	4480	34
280	20241010	142400	293990060	4480	4480	4480	4480	0
281	20241010	142300	293990060	4480	4480	4480	4480	0
282	20241010	142200	293990060	4480	4480	4480	4480	0
283	20241010	142100	293990060	4480	4480	4480	4480	236
284	20241010	142000	292932780	4475	4475	4475	4475	0
285	20241010	141900	292932780	4475	4475	4475	4475	126
286	20241010	141800	292368930	4480	4480	4480	4480	33
287	20241010	141700	292221090	4480	4480	4480	4480	0
288	20241010	141600	292221090	4480	4480	4480	4480	0
289	20241010	141500	292221090	4480	4480	4480	4480	34
290	20241010	141400	292068770	4475	4475	4475	4475	0
291	20241010	141300	292068770	4475	4475	4475	4475	174
292	20241010	141200	291290120	4485	4485	4485	4485	31
293	20241010	141100	291151085	4490	4490	4490	4490	33
294	20241010	141000	291002915	4490	4490	4490	4490	39
295	20241010	140900	290827805	4490	4490	4490	4490	0
296	20241010	140800	290827805	4490	4490	4490	4490	1
297	20241010	140700	290823315	4490	4490	4490	4490	34
298	20241010	140600	290670655	4485	4480	4485	4480	932
299	20241010	140500	286495270	4485	4485	4485	4485	33
300	20241010	140400	286347265	4490	4490	4490	4490	1
301	20241010	140300	286342775	4480	4485	4485	4480	129
302	20241010	140200	285764850	4490	4490	4490	4490	1
303	20241010	140100	285760360	4480	4485	4490	4480	83
304	20241010	140000	285388335	4490	4480	4490	4480	87
305	20241010	135900	284998565	4490	4490	4490	4490	0
306	20241010	135800	284998565	4490	4490	4490	4490	1
307	20241010	135700	284994075	4485	4485	4485	4485	80
308	20241010	135600	284635275	4490	4490	4490	4490	0
309	20241010	135500	284635275	4490	4485	4490	4485	767
310	20241010	135400	281192560	4480	4480	4485	4480	268
311	20241010	135300	279991915	4480	4480	4480	4480	33
312	20241010	135200	279844075	4480	4480	4480	4480	65
313	20241010	135100	279552875	4480	4480	4480	4480	20
314	20241010	135000	279463275	4490	4490	4490	4490	35
315	20241010	134900	279306125	4480	4480	4480	4480	0
316	20241010	134800	279306125	4480	4485	4485	4480	109
317	20241010	134700	278817445	4490	4490	4490	4490	28
318	20241010	134600	278691725	4490	4490	4490	4490	213
319	20241010	134500	277735355	4490	4490	4490	4490	142
320	20241010	134400	277097775	4495	4495	4495	4495	48
321	20241010	134300	276882015	4495	4495	4495	4495	308
322	20241010	134200	275497555	4495	4490	4495	4490	528
323	20241010	134100	273126655	4490	4490	4490	4490	0
324	20241010	134000	273126655	4490	4485	4490	4485	404
325	20241010	133900	271314710	4485	4485	4485	4485	67
326	20241010	133800	271014215	4485	4485	4485	4485	0
327	20241010	133700	271014215	4485	4485	4485	4485	298
328	20241010	133600	269677685	4485	4485	4485	4485	3
329	20241010	133500	269664230	4480	4480	4480	4480	180
330	20241010	133400	268857830	4480	4480	4480	4480	59
331	20241010	133300	268593510	4480	4480	4480	4480	32
332	20241010	133200	268450150	4480	4480	4480	4480	34
333	20241010	133100	268297830	4470	4470	4470	4470	0
334	20241010	133000	268297830	4470	4470	4470	4470	0
335	20241010	132900	268297830	4470	4470	4470	4470	0
336	20241010	132800	268297830	4470	4470	4470	4470	0
337	20241010	132700	268297830	4470	4470	4470	4470	142
338	20241010	132600	267663090	4475	4475	4475	4475	150
339	20241010	132500	266991840	4485	4485	4485	4485	1
340	20241010	132400	266987355	4470	4470	4470	4470	1
341	20241010	132300	266982885	4475	4475	4475	4475	0
342	20241010	132200	266982885	4475	4475	4475	4475	72
343	20241010	132100	266660685	4480	4475	4480	4475	147
344	20241010	132000	266002690	4485	4485	4485	4485	0
345	20241010	131900	266002690	4485	4485	4485	4485	0
346	20241010	131800	266002690	4485	4485	4485	4485	0
347	20241010	131700	266002690	4485	4485	4485	4485	0
348	20241010	131600	266002690	4485	4485	4485	4485	500
349	20241010	131500	263760190	4485	4485	4485	4485	0
350	20241010	131400	263760190	4485	4485	4485	4485	1
351	20241010	131300	263755705	4480	4470	4480	4470	425
352	20241010	131200	261853560	4465	4465	4465	4465	0
353	20241010	131100	261853560	4465	4470	4470	4465	417
354	20241010	131000	259991215	4475	4475	4475	4475	66
355	20241010	130900	259695865	4480	4480	4480	4480	0
356	20241010	130800	259695865	4480	4480	4480	4480	0
357	20241010	130700	259695865	4480	4480	4480	4480	34
358	20241010	130600	259543545	4475	4475	4475	4475	0
359	20241010	130500	259543545	4475	4475	4475	4475	0
360	20241010	130400	259543545	4475	4475	4475	4475	0
361	20241010	130300	259543545	4475	4475	4475	4475	177
362	20241010	130200	258751470	4470	4470	4470	4470	0
363	20241010	130100	258751470	4470	4470	4470	4470	0
364	20241010	130000	258751470	4470	4470	4470	4470	0
365	20241010	125900	258751470	4470	4470	4470	4470	0
366	20241010	125800	258751470	4470	4470	4470	4470	30
367	20241010	125700	258617370	4480	4480	4480	4480	1
368	20241010	125600	258612890	4475	4475	4475	4475	34
369	20241010	125500	258460740	4480	4480	4480	4480	0
370	20241010	125400	258460740	4480	4480	4480	4480	26
371	20241010	125300	258344260	4475	4475	4475	4475	33
372	20241010	125200	258196585	4475	4475	4475	4475	0
373	20241010	125100	258196585	4475	4475	4475	4475	252
374	20241010	125000	257068885	4475	4475	4475	4475	0
375	20241010	124900	257068885	4475	4475	4475	4475	34
376	20241010	124800	256916735	4480	4480	4480	4480	0
377	20241010	124700	256916735	4480	4480	4480	4480	1
378	20241010	124600	256912255	4470	4470	4470	4470	67
379	20241010	124500	256612765	4480	4480	4480	4480	0
380	20241010	124400	256612765	4480	4480	4480	4480	1
381	20241010	124300	256608285	4480	4480	4480	4480	0
382	20241010	124200	256608285	4480	4480	4480	4480	1
383	20241010	124100	256603805	4460	4465	4480	4460	300
384	20241010	124000	255265500	4475	4480	4480	4475	64
385	20241010	123900	254979090	4480	4480	4480	4480	0
386	20241010	123800	254979090	4480	4480	4480	4480	4
387	20241010	123700	254961170	4480	4480	4480	4480	22
388	20241010	123600	254862610	4480	4475	4480	4475	13
389	20241010	123500	254804430	4475	4480	4480	4470	36
390	20241010	123400	254643485	4465	4465	4465	4465	112
391	20241010	123300	254143405	4470	4470	4470	4470	0
392	20241010	123200	254143405	4470	4480	4480	4470	34
393	20241010	123100	253991415	4475	4475	4475	4475	34
394	20241010	123000	253839265	4480	4480	4480	4480	0
395	20241010	122900	253839265	4480	4480	4480	4480	0
396	20241010	122800	253839265	4480	4480	4480	4480	1
397	20241010	122700	253834785	4470	4470	4470	4470	276
398	20241010	122600	252601065	4475	4475	4475	4475	0
399	20241010	122500	252601065	4475	4475	4475	4475	54
400	20241010	122400	252359415	4475	4475	4475	4475	30
401	20241010	122300	252225165	4480	4480	4480	4480	4
402	20241010	122200	252207245	4480	4475	4480	4475	166
403	20241010	122100	251464135	4475	4475	4475	4475	34
404	20241010	122000	251311985	4475	4475	4475	4475	0
405	20241010	121900	251311985	4475	4475	4475	4475	30
406	20241010	121800	251177735	4475	4475	4475	4475	0
407	20241010	121700	251177735	4475	4475	4475	4475	308
408	20241010	121600	249799435	4475	4475	4475	4475	80
409	20241010	121500	249441435	4475	4475	4475	4475	0
410	20241010	121400	249441435	4475	4475	4475	4475	34
411	20241010	121300	249289285	4470	4470	4470	4470	0
412	20241010	121200	249289285	4470	4470	4470	4470	0
413	20241010	121100	249289285	4470	4475	4475	4470	167
414	20241010	121000	248542495	4475	4475	4475	4475	33
415	20241010	120900	248394820	4475	4475	4475	4475	0
416	20241010	120800	248394820	4475	4475	4475	4475	0
417	20241010	120700	248394820	4475	4475	4475	4475	34
418	20241010	120600	248242670	4475	4475	4475	4475	49
419	20241010	120500	248023395	4475	4475	4475	4475	0
420	20241010	120400	248023395	4475	4475	4475	4475	37
421	20241010	120300	247857820	4475	4475	4475	4475	34
422	20241010	120200	247705670	4475	4475	4475	4475	4
423	20241010	120100	247687770	4475	4475	4475	4475	20
424	20241010	120000	247598270	4475	4475	4475	4475	33
425	20241010	115900	247450595	4475	4475	4475	4475	0
426	20241010	115800	247450595	4475	4475	4475	4475	0
427	20241010	115700	247450595	4475	4475	4475	4475	47
428	20241010	115600	247240270	4475	4475	4475	4475	34
429	20241010	115500	247088120	4475	4475	4475	4475	0
430	20241010	115400	247088120	4475	4475	4475	4475	0
431	20241010	115300	247088120	4475	4475	4475	4475	0
432	20241010	115200	247088120	4475	4475	4475	4475	33
433	20241010	115100	246940445	4475	4475	4475	4475	0
434	20241010	115000	246940445	4475	4475	4475	4475	200
435	20241010	114900	246045445	4475	4475	4475	4475	32
436	20241010	114800	245902245	4465	4465	4465	4465	6
437	20241010	114700	245875455	4470	4470	4470	4470	117
438	20241010	114600	245352465	4475	4475	4475	4475	223
439	20241010	114500	244354540	4475	4475	4475	4475	33
440	20241010	114400	244206865	4475	4475	4475	4475	0
441	20241010	114300	244206865	4475	4475	4475	4475	200
442	20241010	114200	243311865	4475	4475	4475	4475	133
443	20241010	114100	242716690	4470	4470	4470	4470	0
444	20241010	114000	242716690	4470	4470	4470	4470	16
445	20241010	113900	242645170	4475	4475	4475	4475	0
446	20241010	113800	242645170	4475	4475	4475	4475	90
447	20241010	113700	242242420	4475	4475	4475	4475	0
448	20241010	113600	242242420	4475	4475	4475	4475	0
449	20241010	113500	242242420	4475	4475	4475	4475	43
450	20241010	113400	242049995	4475	4475	4475	4475	0
451	20241010	113300	242049995	4475	4475	4475	4475	0
452	20241010	113200	242049995	4475	4475	4475	4475	0
453	20241010	113100	242049995	4475	4475	4475	4475	34
454	20241010	113000	241897845	4475	4475	4475	4475	0
455	20241010	112900	241897845	4475	4475	4475	4475	1
456	20241010	112800	241893370	4470	4470	4470	4470	0
457	20241010	112700	241893370	4470	4470	4470	4470	0
458	20241010	112600	241893370	4470	4470	4470	4470	77
459	20241010	112500	241549180	4475	4475	4475	4475	200
460	20241010	112400	240654180	4475	4475	4475	4475	34
461	20241010	112300	240502030	4470	4470	4470	4470	10
462	20241010	112200	240457330	4470	4470	4470	4470	75
463	20241010	112100	240122080	4475	4475	4475	4475	34
464	20241010	112000	239969930	4475	4475	4475	4475	200
465	20241010	111900	239074930	4475	4475	4475	4475	200
466	20241010	111800	238179930	4475	4475	4475	4475	0
467	20241010	111700	238179930	4475	4470	4475	4470	150
468	20241010	111600	237509265	4475	4475	4475	4475	12
469	20241010	111500	237455565	4475	4475	4475	4475	0
470	20241010	111400	237455565	4475	4475	4475	4475	0
471	20241010	111300	237455565	4475	4470	4475	4470	5
472	20241010	111200	237433210	4470	4470	4470	4470	53
473	20241010	111100	237196300	4470	4470	4470	4470	17
474	20241010	111000	237120310	4470	4470	4470	4470	49
475	20241010	110900	236901280	4470	4470	4470	4470	77
476	20241010	110800	236557090	4470	4470	4470	4470	50
477	20241010	110700	236333590	4470	4465	4470	4460	158
478	20241010	110600	235628655	4465	4465	4465	4465	34
479	20241010	110500	235476845	4465	4465	4465	4465	55
480	20241010	110400	235231270	4465	4465	4465	4465	49
481	20241010	110300	235012485	4460	4465	4465	4460	84
482	20241010	110200	234637430	4465	4460	4465	4460	431
483	20241010	110100	232714410	4460	4460	4460	4460	51
484	20241010	110000	232486950	4460	4460	4460	4460	3
485	20241010	105900	232473570	4460	4460	4460	4460	33
486	20241010	105800	232326390	4455	4460	4460	4455	173
487	20241010	105700	231555400	4460	4460	4460	4460	0
488	20241010	105600	231555400	4460	4460	4460	4460	38
489	20241010	105500	231385920	4455	4455	4455	4455	30
490	20241010	105400	231252270	4460	4460	4460	4460	0
491	20241010	105300	231252270	4460	4460	4460	4460	0
492	20241010	105200	231252270	4460	4460	4460	4460	1
493	20241010	105100	231247810	4435	4440	4440	4435	174
494	20241010	105000	230476115	4440	4440	4440	4440	0
495	20241010	104900	230476115	4440	4440	4440	4440	2857
496	20241010	104800	217791035	4435	4435	4435	4435	0
497	20241010	104700	217791035	4435	4435	4435	4435	100
498	20241010	104600	217347535	4435	4435	4435	4435	113
499	20241010	104500	216846380	4440	4440	4440	4440	34
500	20241010	104400	216695420	4435	4435	4435	4435	0
501	20241010	104300	216695420	4435	4435	4435	4435	66
502	20241010	104200	216402710	4435	4435	4435	4435	34
503	20241010	104100	216251920	4440	4440	4440	4430	12298
504	20241010	104000	161662860	4440	4455	4455	4440	1617
505	20241010	103900	154475035	4450	4450	4450	4450	9
506	20241010	103800	154434985	4460	4460	4460	4460	0
507	20241010	103700	154434985	4460	4455	4460	4455	31
508	20241010	103600	154296875	4455	4450	4455	4450	46
509	20241010	103500	154092045	4445	4445	4445	4445	0
510	20241010	103400	154092045	4445	4445	4445	4445	0
511	20241010	103300	154092045	4445	4445	4445	4445	85
512	20241010	103200	153714220	4445	4445	4445	4445	30
513	20241010	103100	153580870	4450	4450	4450	4450	0
514	20241010	103000	153580870	4450	4450	4450	4450	0
515	20241010	102900	153580870	4450	4450	4450	4450	1
516	20241010	102800	153576420	4430	4430	4430	4430	0
517	20241010	102700	153576420	4430	4430	4430	4430	0
518	20241010	102600	153576420	4430	4430	4430	4430	28
519	20241010	102500	153452380	4430	4430	4430	4430	281
520	20241010	102400	152207550	4450	4435	4450	4430	335
521	20241010	102300	150721940	4455	4455	4455	4455	0
522	20241010	102200	150721940	4455	4455	4455	4455	0
523	20241010	102100	150721940	4455	4455	4455	4455	0
524	20241010	102000	150721940	4455	4455	4455	4455	10
525	20241010	101900	150677390	4455	4440	4455	4440	169
526	20241010	101800	149927015	4440	4440	4440	4435	1204
527	20241010	101700	144581920	4435	4435	4435	4435	421
528	20241010	101600	142714785	4440	4440	4440	4440	2000
529	20241010	101500	133834785	4430	4430	4430	4430	0
530	20241010	101400	133834785	4430	4430	4430	4430	0
531	20241010	101300	133834785	4430	4430	4430	4430	23
532	20241010	101200	133732895	4430	4430	4430	4430	34
533	20241010	101100	133582275	4430	4430	4430	4430	0
534	20241010	101000	133582275	4430	4430	4430	4430	33
535	20241010	100900	133436085	4425	4430	4430	4425	199
536	20241010	100800	132555500	4425	4425	4425	4425	1
537	20241010	100700	132551075	4430	4430	4430	4430	0
538	20241010	100600	132551075	4430	4430	4430	4430	34
539	20241010	100500	132400455	4425	4425	4425	4425	100
540	20241010	100400	131957955	4430	4430	4430	4430	0
541	20241010	100300	131957955	4430	4430	4430	4430	34
542	20241010	100200	131807335	4430	4430	4430	4430	10
543	20241010	100100	131763035	4430	4440	4440	4430	552
544	20241010	100000	129317125	4430	4430	4430	4430	52
545	20241010	095900	129086765	4440	4440	4440	4440	49
546	20241010	095800	128869205	4440	4440	4440	4440	47
547	20241010	095700	128660525	4440	4440	4440	4440	1
548	20241010	095600	128656085	4440	4440	4440	4440	56
549	20241010	095500	128407445	4425	4425	4425	4425	0
550	20241010	095400	128407445	4425	4425	4425	4425	0
551	20241010	095300	128407445	4425	4425	4425	4425	0
552	20241010	095200	128407445	4425	4425	4425	4425	0
553	20241010	095100	128407445	4425	4435	4440	4425	4759
554	20241010	095000	107301005	4435	4435	4435	4420	19664
555	20241010	094900	20117155	4425	4425	4425	4425	8
556	20241010	094800	20081755	4425	4425	4425	4425	0
557	20241010	094700	20081755	4425	4425	4425	4425	0
558	20241010	094600	20081755	4425	4425	4425	4425	0
559	20241010	094500	20081755	4425	4435	4435	4425	292
560	20241010	094400	18789315	4435	4435	4435	4435	0
561	20241010	094300	18789315	4435	4435	4435	4435	0
562	20241010	094200	18789315	4435	4435	4435	4435	0
563	20241010	094100	18789315	4435	4435	4435	4435	2
564	20241010	094000	18780445	4425	4425	4425	4425	0
565	20241010	093900	18780445	4425	4425	4425	4425	0
566	20241010	093800	18780445	4425	4435	4435	4425	134
567	20241010	093700	18187155	4435	4435	4435	4435	21
568	20241010	093600	18094020	4425	4425	4425	4425	0
569	20241010	093500	18094020	4425	4435	4435	4425	154
570	20241010	093400	17412520	4435	4435	4435	4435	39
571	20241010	093300	17239555	4435	4435	4435	4430	10
572	20241010	093200	17195210	4435	4435	4435	4420	134
573	20241010	093100	16602795	4435	4435	4435	4435	51
574	20241010	093000	16376610	4435	4435	4435	4435	0
575	20241010	092900	16376610	4435	4435	4435	4435	0
576	20241010	092800	16376610	4435	4435	4435	4435	0
577	20241010	092700	16376610	4435	4415	4435	4415	176
578	20241010	092600	15598170	4435	4435	4435	4435	0
579	20241010	092500	15598170	4435	4435	4435	4435	6
580	20241010	092400	15571560	4435	4435	4435	4435	4
581	20241010	092300	15553820	4435	4435	4435	4435	126
582	20241010	092200	14995010	4435	4435	4435	4435	0
583	20241010	092100	14995010	4435	4435	4435	4435	0
584	20241010	092000	14995010	4435	4435	4435	4420	29
585	20241010	091900	14866710	4435	4435	4435	4435	0
586	20241010	091800	14866710	4435	4440	4440	4425	422
587	20241010	091700	12994680	4455	4445	4455	4445	88
588	20241010	091600	12603280	4455	4455	4455	4455	0
589	20241010	091500	12603280	4455	4450	4455	4450	140
590	20241010	091400	11980245	4455	4450	4455	4450	8
591	20241010	091300	11944610	4455	4455	4455	4440	493
592	20241010	091200	9749615	4455	4445	4455	4445	18
593	20241010	091100	9669535	4455	4455	4455	4455	48
594	20241010	091000	9455695	4455	4455	4455	4455	0
595	20241010	090900	9455695	4455	4455	4455	4455	0
596	20241010	090800	9455695	4455	4455	4455	4455	0
597	20241010	090700	9455695	4455	4455	4455	4455	0
598	20241010	090600	9455695	4455	4455	4455	4440	138
599	20241010	090500	8842360	4455	4455	4455	4455	0
600	20241010	090400	8842360	4455	4455	4455	4455	0
601	20241010	090300	8842360	4455	4455	4455	4455	0
602	20241010	090200	8842360	4455	4455	4455	4455	0
603	20241010	090100	8842360	4455	4430	4455	4430	86
604	20241010	090000	8460980	4455	4450	4455	4430	1902