KissMeData/019540/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190600	94655460	4160	4160	4160	4160	200
3	20241011	190500	94655460	4160	4160	4160	4160	0
4	20241011	190400	94655460	4160	4160	4160	4160	0
5	20241011	190300	94655460	4160	4160	4160	4160	0
6	20241011	190200	94655460	4160	4160	4160	4160	0
7	20241011	190100	94655460	4160	4160	4160	4160	0
8	20241011	190000	94655460	4160	4160	4160	4160	0
9	20241011	185900	94655460	4160	4160	4160	4160	0
10	20241011	185800	94655460	4160	4160	4160	4160	0
11	20241011	185700	94655460	4160	4160	4160	4160	0
12	20241011	185600	94655460	4160	4160	4160	4160	0
13	20241011	185500	94655460	4160	4160	4160	4160	0
14	20241011	185400	94655460	4160	4160	4160	4160	0
15	20241011	185300	94655460	4160	4160	4160	4160	0
16	20241011	185200	94655460	4160	4160	4160	4160	0
17	20241011	185100	94655460	4160	4160	4160	4160	0
18	20241011	185000	94655460	4160	4160	4160	4160	0
19	20241011	184900	94655460	4160	4160	4160	4160	0
20	20241011	184800	94655460	4160	4160	4160	4160	0
21	20241011	184700	94655460	4160	4160	4160	4160	0
22	20241011	184600	94655460	4160	4160	4160	4160	0
23	20241011	184500	94655460	4160	4160	4160	4160	0
24	20241011	184400	94655460	4160	4160	4160	4160	0
25	20241011	184300	94655460	4160	4160	4160	4160	0
26	20241011	184200	94655460	4160	4160	4160	4160	0
27	20241011	184100	94655460	4160	4160	4160	4160	0
28	20241011	184000	94655460	4160	4160	4160	4160	0
29	20241011	183900	94655460	4160	4160	4160	4160	0
30	20241011	183800	94655460	4160	4160	4160	4160	0
31	20241011	183700	94655460	4160	4160	4160	4160	0
32	20241011	183600	94655460	4160	4160	4160	4160	200
33	20241011	183500	94655460	4160	4160	4160	4160	0
34	20241011	183400	94655460	4160	4160	4160	4160	0
35	20241011	183300	94655460	4160	4160	4160	4160	0
36	20241011	183200	94655460	4160	4160	4160	4160	0
37	20241011	183100	94655460	4160	4160	4160	4160	0
38	20241011	183000	94655460	4160	4160	4160	4160	0
39	20241011	182900	94655460	4160	4160	4160	4160	0
40	20241011	182800	94655460	4160	4160	4160	4160	0
41	20241011	182700	94655460	4160	4160	4160	4160	0
42	20241011	182600	94655460	4160	4160	4160	4160	0
43	20241011	182500	94655460	4160	4160	4160	4160	0
44	20241011	182400	94655460	4160	4160	4160	4160	0
45	20241011	182300	94655460	4160	4160	4160	4160	0
46	20241011	182200	94655460	4160	4160	4160	4160	0
47	20241011	182100	94655460	4160	4160	4160	4160	0
48	20241011	182000	94655460	4160	4160	4160	4160	0
49	20241011	181900	94655460	4160	4160	4160	4160	0
50	20241011	181800	94655460	4160	4160	4160	4160	0
51	20241011	181700	94655460	4160	4160	4160	4160	0
52	20241011	181600	94655460	4160	4160	4160	4160	0
53	20241011	181500	94655460	4160	4160	4160	4160	0
54	20241011	181400	94655460	4160	4160	4160	4160	0
55	20241011	181300	94655460	4160	4160	4160	4160	0
56	20241011	181200	94655460	4160	4160	4160	4160	0
57	20241011	181100	94655460	4160	4160	4160	4160	0
58	20241011	181000	94655460	4160	4160	4160	4160	0
59	20241011	180900	94655460	4160	4160	4160	4160	0
60	20241011	180800	94655460	4160	4160	4160	4160	0
61	20241011	180700	94655460	4160	4160	4160	4160	0
62	20241011	180600	94655460	4160	4160	4160	4160	200
63	20241011	180500	94655460	4160	4160	4160	4160	0
64	20241011	180400	94655460	4160	4160	4160	4160	0
65	20241011	180300	94655460	4160	4160	4160	4160	0
66	20241011	180200	94655460	4160	4160	4160	4160	0
67	20241011	180100	94655460	4160	4160	4160	4160	0
68	20241011	180000	94655460	4160	4160	4160	4160	0
69	20241011	175900	94655460	4160	4160	4160	4160	0
70	20241011	175800	94655460	4160	4160	4160	4160	0
71	20241011	175700	94655460	4160	4160	4160	4160	0
72	20241011	175600	94655460	4160	4160	4160	4160	0
73	20241011	175500	94655460	4160	4160	4160	4160	0
74	20241011	175400	94655460	4160	4160	4160	4160	0
75	20241011	175300	94655460	4160	4160	4160	4160	0
76	20241011	175200	94655460	4160	4160	4160	4160	0
77	20241011	175100	94655460	4160	4160	4160	4160	0
78	20241011	175000	94655460	4160	4160	4160	4160	0
79	20241011	174900	94655460	4160	4160	4160	4160	0
80	20241011	174800	94655460	4160	4160	4160	4160	0
81	20241011	174700	94655460	4160	4160	4160	4160	0
82	20241011	174600	94655460	4160	4160	4160	4160	0
83	20241011	174500	94655460	4160	4160	4160	4160	0
84	20241011	174400	94655460	4160	4160	4160	4160	0
85	20241011	174300	94655460	4160	4160	4160	4160	0
86	20241011	174200	94655460	4160	4160	4160	4160	0
87	20241011	174100	94655460	4160	4160	4160	4160	0
88	20241011	174000	94655460	4160	4160	4160	4160	0
89	20241011	173900	94655460	4160	4160	4160	4160	0
90	20241011	173800	94655460	4160	4160	4160	4160	0
91	20241011	173700	94655460	4160	4160	4160	4160	0
92	20241011	173600	94655460	4160	4160	4160	4160	200
93	20241011	173500	94655460	4160	4160	4160	4160	0
94	20241011	173400	94655460	4160	4160	4160	4160	0
95	20241011	173300	94655460	4160	4160	4160	4160	0
96	20241011	173200	94655460	4160	4160	4160	4160	0
97	20241011	173100	94655460	4160	4160	4160	4160	0
98	20241011	173000	94655460	4160	4160	4160	4160	0
99	20241011	172900	94655460	4160	4160	4160	4160	0
100	20241011	172800	94655460	4160	4160	4160	4160	0
101	20241011	172700	94655460	4160	4160	4160	4160	0
102	20241011	172600	94655460	4160	4160	4160	4160	0
103	20241011	172500	94655460	4160	4160	4160	4160	0
104	20241011	172400	94655460	4160	4160	4160	4160	0
105	20241011	172300	94655460	4160	4160	4160	4160	0
106	20241011	172200	94655460	4160	4160	4160	4160	0
107	20241011	172100	94655460	4160	4160	4160	4160	0
108	20241011	172000	94655460	4160	4160	4160	4160	0
109	20241011	171900	94655460	4160	4160	4160	4160	0
110	20241011	171800	94655460	4160	4160	4160	4160	0
111	20241011	171700	94655460	4160	4160	4160	4160	0
112	20241011	171600	94655460	4160	4160	4160	4160	0
113	20241011	171500	94655460	4160	4160	4160	4160	0
114	20241011	171400	94655460	4160	4160	4160	4160	0
115	20241011	171300	94655460	4160	4160	4160	4160	0
116	20241011	171200	94655460	4160	4160	4160	4160	0
117	20241011	171100	94655460	4160	4160	4160	4160	0
118	20241011	171000	94655460	4160	4160	4160	4160	0
119	20241011	170900	94655460	4160	4160	4160	4160	0
120	20241011	170800	94655460	4160	4160	4160	4160	0
121	20241011	170700	94655460	4160	4160	4160	4160	0
122	20241011	170600	94655460	4160	4160	4160	4160	200
123	20241011	170500	94655460	4160	4160	4160	4160	0
124	20241011	170400	94655460	4160	4160	4160	4160	0
125	20241011	170300	94655460	4160	4160	4160	4160	0
126	20241011	170200	94655460	4160	4160	4160	4160	0
127	20241011	170100	94655460	4160	4160	4160	4160	0
128	20241011	170000	94655460	4160	4160	4160	4160	0
129	20241011	165900	94655460	4160	4160	4160	4160	0
130	20241011	165800	94655460	4160	4160	4160	4160	0
131	20241011	165700	94655460	4160	4160	4160	4160	0
132	20241011	165600	94655460	4160	4160	4160	4160	0
133	20241011	165500	94655460	4160	4160	4160	4160	0
134	20241011	165400	94655460	4160	4160	4160	4160	0
135	20241011	165300	94655460	4160	4160	4160	4160	0
136	20241011	165200	94655460	4160	4160	4160	4160	0
137	20241011	165100	94655460	4160	4160	4160	4160	0
138	20241011	165000	94655460	4160	4160	4160	4160	0
139	20241011	164900	94655460	4160	4160	4160	4160	0
140	20241011	164800	94655460	4160	4160	4160	4160	0
141	20241011	164700	94655460	4160	4160	4160	4160	0
142	20241011	164600	94655460	4160	4160	4160	4160	0
143	20241011	164500	94655460	4160	4160	4160	4160	0
144	20241011	164400	94655460	4160	4160	4160	4160	0
145	20241011	164300	94655460	4160	4160	4160	4160	0
146	20241011	164200	94655460	4160	4160	4160	4160	0
147	20241011	164100	94655460	4160	4160	4160	4160	0
148	20241011	164000	94655460	4160	4160	4160	4160	0
149	20241011	163900	94655460	4160	4160	4160	4160	0
150	20241011	163800	94655460	4160	4160	4160	4160	0
151	20241011	163700	94655460	4160	4160	4160	4160	0
152	20241011	163600	94655460	4160	4160	4160	4160	200
153	20241011	163500	94655460	4160	4160	4160	4160	0
154	20241011	163400	94655460	4160	4160	4160	4160	0
155	20241011	163300	94655460	4160	4160	4160	4160	0
156	20241011	163200	94655460	4160	4160	4160	4160	0
157	20241011	163100	94655460	4160	4160	4160	4160	0
158	20241011	163000	94655460	4160	4160	4160	4160	0
159	20241011	162900	94655460	4160	4160	4160	4160	0
160	20241011	162800	94655460	4160	4160	4160	4160	0
161	20241011	162700	94655460	4160	4160	4160	4160	0
162	20241011	162600	94655460	4160	4160	4160	4160	0
163	20241011	162500	94655460	4160	4160	4160	4160	0
164	20241011	162400	94655460	4160	4160	4160	4160	0
165	20241011	162300	94655460	4160	4160	4160	4160	0
166	20241011	162200	94655460	4160	4160	4160	4160	0
167	20241011	162100	94655460	4160	4160	4160	4160	0
168	20241011	162000	94655460	4160	4160	4160	4160	0
169	20241011	161900	94655460	4160	4160	4160	4160	0
170	20241011	161800	94655460	4160	4160	4160	4160	0
171	20241011	161700	94655460	4160	4160	4160	4160	0
172	20241011	161600	94655460	4160	4160	4160	4160	0
173	20241011	161500	94655460	4160	4160	4160	4160	0
174	20241011	161400	94655460	4160	4160	4160	4160	0
175	20241011	161300	94655460	4160	4160	4160	4160	0
176	20241011	161200	94655460	4160	4160	4160	4160	0
177	20241011	161100	94655460	4160	4160	4160	4160	0
178	20241011	161000	94655460	4160	4160	4160	4160	0
179	20241011	160900	94655460	4160	4160	4160	4160	0
180	20241011	160800	94655460	4160	4160	4160	4160	0
181	20241011	160700	94655460	4160	4160	4160	4160	0
182	20241011	160600	94655460	4160	4160	4160	4160	200
183	20241011	160500	94655460	4160	4160	4160	4160	0
184	20241011	160400	94655460	4160	4160	4160	4160	0
185	20241011	160300	94655460	4160	4160	4160	4160	0
186	20241011	160200	94655460	4160	4160	4160	4160	0
187	20241011	160100	94655460	4160	4160	4160	4160	0
188	20241011	160000	94655460	4160	4160	4160	4160	0
189	20241011	155900	94655460	4160	4160	4160	4160	0
190	20241011	155800	94655460	4160	4160	4160	4160	0
191	20241011	155700	94655460	4160	4160	4160	4160	0
192	20241011	155600	94655460	4160	4160	4160	4160	0
193	20241011	155500	94655460	4160	4160	4160	4160	0
194	20241011	155400	94655460	4160	4160	4160	4160	0
195	20241011	155300	94655460	4160	4160	4160	4160	0
196	20241011	155200	94655460	4160	4160	4160	4160	0
197	20241011	155100	94655460	4160	4160	4160	4160	0
198	20241011	155000	94655460	4160	4160	4160	4160	0
199	20241011	154900	94655460	4160	4160	4160	4160	0
200	20241011	154800	94655460	4160	4160	4160	4160	0
201	20241011	154700	94655460	4160	4160	4160	4160	0
202	20241011	154600	94655460	4160	4160	4160	4160	0
203	20241011	154500	94655460	4160	4160	4160	4160	0
204	20241011	154400	94655460	4160	4160	4160	4160	0
205	20241011	154300	94655460	4160	4160	4160	4160	0
206	20241011	154200	94655460	4160	4160	4160	4160	0
207	20241011	154100	94655460	4160	4160	4160	4160	0
208	20241011	154000	94655460	4160	4160	4160	4160	0
209	20241011	153900	94655460	4160	4160	4160	4160	0
210	20241011	153800	94655460	4160	4160	4160	4160	0
211	20241011	153700	94655460	4160	4160	4160	4160	0
212	20241011	153600	94655460	4160	4160	4160	4160	200
213	20241011	153500	94655460	4160	4160	4160	4160	0
214	20241011	153400	94655460	4160	4160	4160	4160	0
215	20241011	153300	94655460	4160	4160	4160	4160	0
216	20241011	153200	94655460	4160	4160	4160	4160	0
217	20241011	153100	94655460	4160	4160	4160	4160	0
218	20241011	153000	94655460	4160	4160	4160	4160	200
219	20241011	152900	93823460	4125	4125	4125	4125	0
220	20241011	152800	93823460	4125	4125	4125	4125	0
221	20241011	152700	93823460	4125	4125	4125	4125	0
222	20241011	152600	93823460	4125	4125	4125	4125	0
223	20241011	152500	93823460	4125	4125	4125	4125	0
224	20241011	152400	93823460	4125	4125	4125	4125	0
225	20241011	152300	93823460	4125	4125	4125	4125	0
226	20241011	152200	93823460	4125	4125	4125	4125	0
227	20241011	152100	93823460	4125	4125	4125	4125	0
228	20241011	152000	93823460	4125	4125	4125	4125	0
229	20241011	151900	93823460	4125	4125	4125	4120	87
230	20241011	151800	93464925	4120	4120	4120	4120	0
231	20241011	151700	93464925	4120	4120	4120	4120	0
232	20241011	151600	93464925	4120	4120	4120	4120	0
233	20241011	151500	93464925	4120	4120	4120	4120	0
234	20241011	151400	93464925	4120	4120	4120	4120	0
235	20241011	151300	93464925	4120	4120	4120	4120	0
236	20241011	151200	93464925	4120	4130	4130	4120	220
237	20241011	151100	92556800	4130	4130	4130	4130	0
238	20241011	151000	92556800	4130	4130	4130	4130	0
239	20241011	150900	92556800	4130	4140	4150	4130	578
240	20241011	150800	90158995	4135	4135	4135	4135	90
241	20241011	150700	89786845	4135	4135	4135	4135	3
242	20241011	150600	89774440	4135	4135	4135	4135	0
243	20241011	150500	89774440	4135	4135	4135	4135	0
244	20241011	150400	89774440	4135	4135	4135	4135	0
245	20241011	150300	89774440	4135	4135	4135	4135	0
246	20241011	150200	89774440	4135	4135	4135	4135	0
247	20241011	150100	89774440	4135	4135	4135	4135	0
248	20241011	150000	89774440	4135	4135	4135	4135	100
249	20241011	145900	89360940	4140	4140	4140	4140	0
250	20241011	145800	89360940	4140	4140	4140	4140	33
251	20241011	145700	89224320	4140	4140	4140	4140	67
252	20241011	145600	88946940	4135	4135	4135	4135	290
253	20241011	145500	87747790	4135	4135	4135	4135	0
254	20241011	145400	87747790	4135	4135	4135	4135	0
255	20241011	145300	87747790	4135	4135	4135	4135	0
256	20241011	145200	87747790	4135	4135	4135	4135	0
257	20241011	145100	87747790	4135	4135	4135	4135	0
258	20241011	145000	87747790	4135	4135	4135	4135	0
259	20241011	144900	87747790	4135	4135	4135	4135	0
260	20241011	144800	87747790	4135	4120	4135	4120	82
261	20241011	144700	87409525	4130	4130	4130	4130	1
262	20241011	144600	87405395	4130	4130	4135	4130	151
263	20241011	144500	86781155	4135	4130	4135	4130	87
264	20241011	144400	86421815	4125	4125	4125	4125	48
265	20241011	144300	86223815	4125	4125	4125	4125	0
266	20241011	144200	86223815	4125	4125	4125	4125	1
267	20241011	144100	86219690	4125	4125	4125	4125	0
268	20241011	144000	86219690	4125	4125	4125	4125	0
269	20241011	143900	86219690	4125	4125	4125	4125	0
270	20241011	143800	86219690	4125	4125	4125	4125	10
271	20241011	143700	86178440	4125	4125	4125	4125	0
272	20241011	143600	86178440	4125	4125	4125	4125	50
273	20241011	143500	85972190	4130	4130	4130	4130	0
274	20241011	143400	85972190	4130	4130	4130	4130	0
275	20241011	143300	85972190	4130	4130	4130	4130	0
276	20241011	143200	85972190	4130	4130	4130	4130	0
277	20241011	143100	85972190	4130	4130	4130	4130	0
278	20241011	143000	85972190	4130	4130	4130	4130	10
279	20241011	142900	85930890	4120	4120	4120	4120	0
280	20241011	142800	85930890	4120	4120	4120	4120	50
281	20241011	142700	85724890	4130	4130	4130	4130	159
282	20241011	142600	85068220	4140	4140	4140	4140	0
283	20241011	142500	85068220	4140	4140	4140	4140	0
284	20241011	142400	85068220	4140	4140	4140	4140	0
285	20241011	142300	85068220	4140	4140	4140	4140	0
286	20241011	142200	85068220	4140	4140	4140	4140	11
287	20241011	142100	85022680	4140	4140	4140	4140	52
288	20241011	142000	84807400	4140	4135	4140	4135	288
289	20241011	141900	83615330	4140	4135	4140	4135	12
290	20241011	141800	83565660	4135	4135	4135	4135	0
291	20241011	141700	83565660	4135	4135	4135	4135	0
292	20241011	141600	83565660	4135	4140	4140	4135	138
293	20241011	141500	82994590	4135	4135	4135	4135	0
294	20241011	141400	82994590	4135	4135	4135	4135	100
295	20241011	141300	82581090	4140	4140	4140	4140	0
296	20241011	141200	82581090	4140	4140	4140	4140	14
297	20241011	141100	82523130	4135	4140	4140	4135	85
298	20241011	141000	82171650	4140	4140	4140	4140	14
299	20241011	140900	82113690	4135	4135	4135	4135	0
300	20241011	140800	82113690	4135	4135	4135	4135	0
301	20241011	140700	82113690	4135	4130	4135	4130	105
302	20241011	140600	81679765	4125	4125	4125	4125	0
303	20241011	140500	81679765	4125	4120	4125	4120	98
304	20241011	140400	81275545	4120	4120	4120	4120	31
305	20241011	140300	81147825	4120	4120	4120	4120	50
306	20241011	140200	80941825	4120	4120	4120	4120	6
307	20241011	140100	80917105	4120	4120	4120	4120	8
308	20241011	140000	80884145	4120	4120	4120	4120	6
309	20241011	135900	80859425	4125	4125	4125	4125	7
310	20241011	135800	80830550	4120	4120	4120	4120	7
311	20241011	135700	80801710	4120	4120	4120	4120	5
312	20241011	135600	80781110	4120	4120	4120	4120	55
313	20241011	135500	80554510	4120	4125	4125	4120	9
314	20241011	135400	80517410	4125	4125	4125	4125	22
315	20241011	135300	80426660	4125	4125	4125	4125	5
316	20241011	135200	80406035	4130	4130	4130	4130	93
317	20241011	135100	80021945	4130	4130	4130	4130	0
318	20241011	135000	80021945	4130	4130	4130	4130	5
319	20241011	134900	80001295	4130	4130	4130	4130	7
320	20241011	134800	79972385	4130	4130	4130	4130	4
321	20241011	134700	79955865	4130	4130	4130	4130	0
322	20241011	134600	79955865	4130	4130	4130	4130	176
323	20241011	134500	79228985	4135	4140	4140	4135	108
324	20241011	134400	78782375	4140	4140	4140	4140	66
325	20241011	134300	78509135	4140	4140	4140	4140	4
326	20241011	134200	78492575	4140	4140	4140	4140	2
327	20241011	134100	78484295	4140	4140	4140	4140	4
328	20241011	134000	78467735	4140	4140	4140	4140	6
329	20241011	133900	78442895	4140	4140	4140	4140	4
330	20241011	133800	78426335	4140	4140	4140	4140	4
331	20241011	133700	78409775	4140	4140	4140	4140	4
332	20241011	133600	78393215	4140	4140	4140	4140	4
333	20241011	133500	78376655	4140	4140	4140	4140	0
334	20241011	133400	78376655	4140	4140	4140	4140	6
335	20241011	133300	78351815	4140	4140	4140	4140	6
336	20241011	133200	78326975	4140	4140	4140	4140	4
337	20241011	133100	78310415	4140	4140	4140	4140	0
338	20241011	133000	78310415	4140	4140	4140	4140	4
339	20241011	132900	78293855	4145	4145	4145	4145	0
340	20241011	132800	78293855	4145	4145	4145	4145	0
341	20241011	132700	78293855	4145	4145	4145	4145	0
342	20241011	132600	78293855	4145	4145	4145	4145	0
343	20241011	132500	78293855	4145	4145	4145	4145	0
344	20241011	132400	78293855	4145	4145	4145	4145	0
345	20241011	132300	78293855	4145	4145	4145	4145	0
346	20241011	132200	78293855	4145	4145	4145	4145	0
347	20241011	132100	78293855	4145	4145	4145	4145	0
348	20241011	132000	78293855	4145	4145	4145	4145	0
349	20241011	131900	78293855	4145	4145	4145	4145	0
350	20241011	131800	78293855	4145	4145	4145	4145	1
351	20241011	131700	78289710	4145	4145	4145	4145	2
352	20241011	131600	78281420	4145	4140	4145	4140	35
353	20241011	131500	78136395	4135	4135	4135	4135	0
354	20241011	131400	78136395	4135	4135	4135	4135	47
355	20241011	131300	77942050	4145	4145	4145	4145	0
356	20241011	131200	77942050	4145	4145	4145	4145	0
357	20241011	131100	77942050	4145	4145	4145	4145	0
358	20241011	131000	77942050	4145	4145	4145	4145	0
359	20241011	130900	77942050	4145	4145	4145	4145	0
360	20241011	130800	77942050	4145	4145	4145	4145	0
361	20241011	130700	77942050	4145	4145	4145	4145	0
362	20241011	130600	77942050	4145	4140	4145	4140	2
363	20241011	130500	77933765	4140	4140	4140	4140	0
364	20241011	130400	77933765	4140	4140	4140	4140	0
365	20241011	130300	77933765	4140	4135	4140	4135	6
366	20241011	130200	77908930	4135	4135	4135	4135	24
367	20241011	130100	77809690	4130	4130	4130	4130	24
368	20241011	130000	77710570	4130	4130	4130	4130	13
369	20241011	125900	77656880	4130	4130	4130	4130	0
370	20241011	125800	77656880	4130	4130	4130	4130	0
371	20241011	125700	77656880	4130	4130	4130	4130	0
372	20241011	125600	77656880	4130	4130	4130	4130	0
373	20241011	125500	77656880	4130	4130	4130	4130	0
374	20241011	125400	77656880	4130	4130	4130	4130	0
375	20241011	125300	77656880	4130	4130	4130	4130	16
376	20241011	125200	77590800	4130	4130	4130	4130	0
377	20241011	125100	77590800	4130	4130	4130	4130	0
378	20241011	125000	77590800	4130	4130	4130	4130	0
379	20241011	124900	77590800	4130	4125	4130	4125	82
380	20241011	124800	77252285	4120	4120	4120	4120	4
381	20241011	124700	77235805	4120	4120	4120	4120	4
382	20241011	124600	77219325	4120	4120	4120	4120	7
383	20241011	124500	77190485	4120	4120	4120	4120	0
384	20241011	124400	77190485	4120	4120	4120	4120	7
385	20241011	124300	77161645	4120	4120	4120	4120	0
386	20241011	124200	77161645	4120	4125	4125	4120	10
387	20241011	124100	77120440	4125	4125	4125	4125	0
388	20241011	124000	77120440	4125	4125	4125	4125	123
389	20241011	123900	76613065	4125	4125	4125	4125	7
390	20241011	123800	76584190	4125	4125	4125	4125	0
391	20241011	123700	76584190	4125	4125	4125	4125	9
392	20241011	123600	76547065	4125	4125	4125	4125	0
393	20241011	123500	76547065	4125	4125	4125	4125	7
394	20241011	123400	76518190	4125	4125	4125	4125	9
395	20241011	123300	76481065	4125	4125	4125	4125	0
396	20241011	123200	76481065	4125	4125	4125	4125	0
397	20241011	123100	76481065	4125	4125	4125	4125	7
398	20241011	123000	76452190	4125	4125	4125	4125	0
399	20241011	122900	76452190	4125	4125	4125	4125	2
400	20241011	122800	76443940	4125	4125	4125	4125	0
401	20241011	122700	76443940	4125	4125	4125	4125	0
402	20241011	122600	76443940	4125	4125	4125	4125	0
403	20241011	122500	76443940	4125	4125	4125	4125	0
404	20241011	122400	76443940	4125	4125	4125	4125	0
405	20241011	122300	76443940	4125	4125	4125	4125	0
406	20241011	122200	76443940	4125	4125	4125	4125	19
407	20241011	122100	76365565	4130	4130	4130	4130	0
408	20241011	122000	76365565	4130	4130	4130	4130	0
409	20241011	121900	76365565	4130	4130	4130	4130	0
410	20241011	121800	76365565	4130	4130	4130	4130	0
411	20241011	121700	76365565	4130	4130	4130	4130	0
412	20241011	121600	76365565	4130	4130	4130	4130	10
413	20241011	121500	76324265	4130	4130	4130	4130	0
414	20241011	121400	76324265	4130	4130	4130	4130	0
415	20241011	121300	76324265	4130	4120	4130	4120	2
416	20241011	121200	76316015	4130	4130	4130	4120	22
417	20241011	121100	76225165	4130	4125	4130	4120	24
418	20241011	121000	76126165	4130	4130	4130	4130	0
419	20241011	120900	76126165	4130	4130	4130	4130	0
420	20241011	120800	76126165	4130	4130	4130	4130	0
421	20241011	120700	76126165	4130	4120	4130	4120	355
422	20241011	120600	74661975	4115	4115	4115	4115	0
423	20241011	120500	74661975	4115	4115	4115	4115	0
424	20241011	120400	74661975	4115	4105	4115	4105	35
425	20241011	120300	74517960	4105	4115	4115	4105	1563
426	20241011	120200	68093335	4120	4120	4120	4120	20
427	20241011	120100	68010935	4115	4115	4115	4115	0
428	20241011	120000	68010935	4115	4120	4120	4110	901
429	20241011	115900	64304250	4120	4120	4120	4120	0
430	20241011	115800	64304250	4120	4135	4135	4120	2694
431	20241011	115700	53177570	4140	4135	4140	4135	10
432	20241011	115600	53136215	4135	4135	4135	4135	0
433	20241011	115500	53136215	4135	4135	4135	4135	11
434	20241011	115400	53090730	4135	4135	4135	4135	0
435	20241011	115300	53090730	4135	4135	4135	4135	0
436	20241011	115200	53090730	4135	4135	4135	4135	9
437	20241011	115100	53053515	4135	4135	4135	4135	2
438	20241011	115000	53045245	4135	4135	4135	4135	0
439	20241011	114900	53045245	4135	4135	4135	4135	6
440	20241011	114800	53020435	4135	4135	4135	4135	3
441	20241011	114700	53008030	4135	4135	4135	4135	3
442	20241011	114600	52995625	4140	4140	4140	4140	0
443	20241011	114500	52995625	4140	4140	4140	4140	8
444	20241011	114400	52962505	4145	4145	4145	4145	0
445	20241011	114300	52962505	4145	4145	4145	4145	181
446	20241011	114200	52212260	4150	4150	4150	4150	0
447	20241011	114100	52212260	4150	4150	4150	4150	0
448	20241011	114000	52212260	4150	4145	4150	4145	7
449	20241011	113900	52183240	4145	4145	4145	4145	0
450	20241011	113800	52183240	4145	4145	4145	4145	18
451	20241011	113700	52108630	4145	4145	4145	4145	6
452	20241011	113600	52083760	4145	4145	4145	4145	0
453	20241011	113500	52083760	4145	4150	4150	4145	145
454	20241011	113400	51482030	4150	4150	4150	4150	2
455	20241011	113300	51473730	4150	4150	4150	4150	9
456	20241011	113200	51436380	4155	4155	4155	4155	0
457	20241011	113100	51436380	4155	4155	4155	4155	20
458	20241011	113000	51353280	4150	4150	4150	4150	1
459	20241011	112900	51349130	4155	4155	4155	4155	0
460	20241011	112800	51349130	4155	4155	4160	4155	79
461	20241011	112700	51020880	4155	4155	4155	4155	14
462	20241011	112600	50962710	4155	4155	4155	4155	0
463	20241011	112500	50962710	4155	4155	4155	4155	0
464	20241011	112400	50962710	4155	4155	4155	4155	0
465	20241011	112300	50962710	4155	4155	4155	4155	0
466	20241011	112200	50962710	4155	4150	4155	4150	20
467	20241011	112100	50879620	4155	4155	4155	4155	0
468	20241011	112000	50879620	4155	4155	4155	4155	130
469	20241011	111900	50339470	4155	4155	4155	4155	0
470	20241011	111800	50339470	4155	4155	4155	4155	8
471	20241011	111700	50306230	4155	4155	4155	4155	11
472	20241011	111600	50260525	4160	4160	4160	4160	0
473	20241011	111500	50260525	4160	4160	4160	4160	0
474	20241011	111400	50260525	4160	4155	4160	4155	62
475	20241011	111300	50002660	4155	4155	4155	4155	0
476	20241011	111200	50002660	4155	4155	4155	4155	0
477	20241011	111100	50002660	4155	4155	4155	4155	11
478	20241011	111000	49956955	4155	4155	4155	4155	0
479	20241011	110900	49956955	4155	4155	4155	4155	61
480	20241011	110800	49703500	4155	4155	4155	4155	0
481	20241011	110700	49703500	4155	4155	4155	4155	13
482	20241011	110600	49649485	4155	4160	4160	4155	143
483	20241011	110500	49054675	4160	4165	4165	4160	850
484	20241011	110400	45516330	4165	4165	4165	4165	13
485	20241011	110300	45462185	4165	4165	4165	4165	0
486	20241011	110200	45462185	4165	4165	4165	4165	11
487	20241011	110100	45416370	4165	4165	4165	4165	57
488	20241011	110000	45178965	4165	4165	4165	4165	0
489	20241011	105900	45178965	4165	4165	4165	4165	20
490	20241011	105800	45095665	4170	4165	4170	4165	6
491	20241011	105700	45070655	4165	4165	4165	4165	85
492	20241011	105600	44716630	4165	4165	4165	4165	0
493	20241011	105500	44716630	4165	4165	4165	4165	2
494	20241011	105400	44708300	4165	4165	4165	4165	16
495	20241011	105300	44641660	4165	4165	4165	4165	0
496	20241011	105200	44641660	4165	4165	4165	4165	2
497	20241011	105100	44633330	4165	4165	4165	4165	16
498	20241011	105000	44566690	4165	4165	4165	4165	0
499	20241011	104900	44566690	4165	4165	4165	4165	2
500	20241011	104800	44558360	4165	4165	4165	4165	116
501	20241011	104700	44075220	4165	4165	4165	4165	0
502	20241011	104600	44075220	4165	4165	4165	4165	2
503	20241011	104500	44066890	4165	4165	4165	4165	0
504	20241011	104400	44066890	4165	4165	4165	4165	16
505	20241011	104300	44000250	4165	4165	4165	4165	0
506	20241011	104200	44000250	4165	4165	4165	4165	2
507	20241011	104100	43991920	4165	4165	4165	4165	16
508	20241011	104000	43925280	4165	4165	4165	4165	0
509	20241011	103900	43925280	4165	4165	4165	4165	44
510	20241011	103800	43742020	4165	4165	4165	4165	7
511	20241011	103700	43712865	4165	4165	4165	4165	0
512	20241011	103600	43712865	4165	4165	4165	4165	9
513	20241011	103500	43675380	4165	4165	4165	4165	0
514	20241011	103400	43675380	4165	4165	4165	4165	1007
515	20241011	103300	39481225	4165	4165	4165	4165	9
516	20241011	103200	39443740	4165	4165	4165	4165	5
517	20241011	103100	39422915	4165	4165	4165	4165	4
518	20241011	103000	39406255	4165	4165	4165	4165	6
519	20241011	102900	39381265	4170	4170	4170	4170	3
520	20241011	102800	39368755	4170	4170	4170	4170	76
521	20241011	102700	39051835	4170	4170	4170	4170	30
522	20241011	102600	38926735	4170	4165	4170	4165	35
523	20241011	102500	38780795	4165	4165	4165	4165	6
524	20241011	102400	38755805	4165	4165	4165	4165	4
525	20241011	102300	38739145	4165	4165	4165	4165	6
526	20241011	102200	38714155	4170	4165	4170	4165	8
527	20241011	102100	38680825	4165	4170	4170	4165	17
528	20241011	102000	38609945	4170	4170	4170	4165	124
529	20241011	101900	38093365	4175	4175	4175	4175	0
530	20241011	101800	38093365	4175	4165	4175	4165	87
531	20241011	101700	37730320	4165	4165	4165	4165	51
532	20241011	101600	37517905	4165	4165	4165	4165	0
533	20241011	101500	37517905	4165	4160	4165	4160	18
534	20241011	101400	37442965	4160	4160	4160	4160	6
535	20241011	101300	37418005	4160	4160	4160	4160	7
536	20241011	101200	37388885	4160	4160	4160	4160	647
537	20241011	101100	34697365	4160	4165	4165	4160	57
538	20241011	101000	34460240	4170	4170	4170	4170	0
539	20241011	100900	34460240	4170	4160	4170	4160	6
540	20241011	100800	34435255	4160	4160	4160	4160	7
541	20241011	100700	34406135	4160	4160	4160	4160	7
542	20241011	100600	34377015	4160	4160	4160	4160	4
543	20241011	100500	34360375	4160	4160	4160	4160	7
544	20241011	100400	34331255	4160	4160	4160	4160	6
545	20241011	100300	34306295	4160	4160	4160	4160	1
546	20241011	100200	34302135	4160	4155	4160	4155	7
547	20241011	100100	34273030	4150	4145	4150	4145	9
548	20241011	100000	34235700	4140	4130	4140	4130	32
549	20241011	095900	34103330	4130	4130	4130	4130	8
550	20241011	095800	34070290	4135	4135	4135	4135	1
551	20241011	095700	34066155	4140	4140	4140	4140	0
552	20241011	095600	34066155	4140	4140	4140	4140	10
553	20241011	095500	34024755	4140	4140	4140	4140	0
554	20241011	095400	34024755	4140	4140	4140	4140	15
555	20241011	095300	33962655	4135	4135	4135	4135	6
556	20241011	095200	33937845	4130	4130	4135	4130	540
557	20241011	095100	31705190	4125	4130	4130	4125	585
558	20241011	095000	29291020	4130	4150	4150	4130	624
559	20241011	094900	26705760	4150	4150	4150	4150	6
560	20241011	094800	26680860	4150	4150	4150	4150	0
561	20241011	094700	26680860	4150	4150	4150	4150	2
562	20241011	094600	26672560	4160	4160	4160	4160	0
563	20241011	094500	26672560	4160	4160	4160	4160	0
564	20241011	094400	26672560	4160	4160	4160	4160	0
565	20241011	094300	26672560	4160	4160	4160	4160	3
566	20241011	094200	26660080	4170	4160	4170	4160	5
567	20241011	094100	26639260	4150	4150	4150	4150	0
568	20241011	094000	26639260	4150	4150	4150	4150	10
569	20241011	093900	26597760	4150	4150	4150	4150	11
570	20241011	093800	26552110	4150	4150	4150	4150	13
571	20241011	093700	26498160	4150	4150	4150	4150	0
572	20241011	093600	26498160	4150	4150	4150	4150	114
573	20241011	093500	26025060	4160	4150	4160	4150	17
574	20241011	093400	25954500	4150	4150	4150	4150	2
575	20241011	093300	25946200	4150	4150	4150	4150	2
576	20241011	093200	25937900	4150	4150	4150	4150	100
577	20241011	093100	25522900	4150	4150	4150	4150	100
578	20241011	093000	25107900	4175	4180	4180	4175	792
579	20241011	092900	21801285	4180	4180	4180	4180	30
580	20241011	092800	21675885	4185	4160	4185	4160	214
581	20241011	092700	20782455	4150	4150	4150	4150	100
582	20241011	092600	20367455	4175	4140	4175	4140	94
583	20241011	092500	19977785	4140	4140	4140	4130	308
584	20241011	092400	18705590	4130	4130	4130	4130	0
585	20241011	092300	18705590	4130	4130	4130	4130	200
586	20241011	092200	17879590	4130	4130	4130	4130	50
587	20241011	092100	17673090	4130	4130	4130	4130	100
588	20241011	092000	17260090	4130	4130	4130	4130	0
589	20241011	091900	17260090	4130	4140	4140	4130	204
590	20241011	091800	16417530	4140	4140	4140	4140	2
591	20241011	091700	16409250	4140	4140	4140	4140	591
592	20241011	091600	13962510	4140	4140	4140	4140	484
593	20241011	091500	11958750	4150	4135	4150	4135	212
594	20241011	091400	11081440	4130	4140	4140	4130	500
595	20241011	091300	9016380	4145	4150	4150	4145	52
596	20241011	091200	8800585	4150	4150	4150	4150	482
597	20241011	091100	6800285	4150	4160	4160	4150	504
598	20241011	091000	4708385	4160	4165	4165	4160	75
599	20241011	090900	4396080	4170	4170	4170	4170	0
600	20241011	090800	4396080	4170	4170	4170	4170	0
601	20241011	090700	4396080	4170	4170	4170	4170	45
602	20241011	090600	4208430	4170	4170	4170	4170	120
603	20241011	090500	3708030	4205	4200	4205	4200	127
604	20241011	090400	3174175	4200	4200	4200	4200	0
605	20241011	090300	3174175	4200	4170	4200	4165	24
606	20241011	090200	3074130	4165	4165	4165	4165	0
607	20241011	090100	3074130	4165	4165	4165	4165	0
608	20241011	090000	3074130	4165	4165	4205	4165	90