KissMeData/077500/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195200	218689245	4850	4850	4850	4850	555
3	20241010	195100	218689245	4850	4850	4850	4850	0
4	20241010	195000	218689245	4850	4850	4850	4850	0
5	20241010	194900	218689245	4850	4850	4850	4850	0
6	20241010	194800	218689245	4850	4850	4850	4850	0
7	20241010	194700	218689245	4850	4850	4850	4850	0
8	20241010	194600	218689245	4850	4850	4850	4850	0
9	20241010	194500	218689245	4850	4850	4850	4850	0
10	20241010	194400	218689245	4850	4850	4850	4850	0
11	20241010	194300	218689245	4850	4850	4850	4850	0
12	20241010	194200	218689245	4850	4850	4850	4850	0
13	20241010	194100	218689245	4850	4850	4850	4850	0
14	20241010	194000	218689245	4850	4850	4850	4850	0
15	20241010	193900	218689245	4850	4850	4850	4850	0
16	20241010	193800	218689245	4850	4850	4850	4850	0
17	20241010	193700	218689245	4850	4850	4850	4850	0
18	20241010	193600	218689245	4850	4850	4850	4850	0
19	20241010	193500	218689245	4850	4850	4850	4850	0
20	20241010	193400	218689245	4850	4850	4850	4850	0
21	20241010	193300	218689245	4850	4850	4850	4850	0
22	20241010	193200	218689245	4850	4850	4850	4850	0
23	20241010	193100	218689245	4850	4850	4850	4850	0
24	20241010	193000	218689245	4850	4850	4850	4850	0
25	20241010	192900	218689245	4850	4850	4850	4850	0
26	20241010	192800	218689245	4850	4850	4850	4850	0
27	20241010	192700	218689245	4850	4850	4850	4850	0
28	20241010	192600	218689245	4850	4850	4850	4850	0
29	20241010	192500	218689245	4850	4850	4850	4850	0
30	20241010	192400	218689245	4850	4850	4850	4850	0
31	20241010	192300	218689245	4850	4850	4850	4850	0
32	20241010	192200	218689245	4850	4850	4850	4850	555
33	20241010	192100	218689245	4850	4850	4850	4850	0
34	20241010	192000	218689245	4850	4850	4850	4850	0
35	20241010	191900	218689245	4850	4850	4850	4850	0
36	20241010	191800	218689245	4850	4850	4850	4850	0
37	20241010	191700	218689245	4850	4850	4850	4850	0
38	20241010	191600	218689245	4850	4850	4850	4850	0
39	20241010	191500	218689245	4850	4850	4850	4850	0
40	20241010	191400	218689245	4850	4850	4850	4850	0
41	20241010	191300	218689245	4850	4850	4850	4850	0
42	20241010	191200	218689245	4850	4850	4850	4850	0
43	20241010	191100	218689245	4850	4850	4850	4850	0
44	20241010	191000	218689245	4850	4850	4850	4850	0
45	20241010	190900	218689245	4850	4850	4850	4850	0
46	20241010	190800	218689245	4850	4850	4850	4850	0
47	20241010	190700	218689245	4850	4850	4850	4850	0
48	20241010	190600	218689245	4850	4850	4850	4850	0
49	20241010	190500	218689245	4850	4850	4850	4850	0
50	20241010	190400	218689245	4850	4850	4850	4850	0
51	20241010	190300	218689245	4850	4850	4850	4850	0
52	20241010	190200	218689245	4850	4850	4850	4850	0
53	20241010	190100	218689245	4850	4850	4850	4850	0
54	20241010	190000	218689245	4850	4850	4850	4850	0
55	20241010	185900	218689245	4850	4850	4850	4850	0
56	20241010	185800	218689245	4850	4850	4850	4850	0
57	20241010	185700	218689245	4850	4850	4850	4850	0
58	20241010	185600	218689245	4850	4850	4850	4850	0
59	20241010	185500	218689245	4850	4850	4850	4850	0
60	20241010	185400	218689245	4850	4850	4850	4850	0
61	20241010	185300	218689245	4850	4850	4850	4850	0
62	20241010	185200	218689245	4850	4850	4850	4850	555
63	20241010	185100	218689245	4850	4850	4850	4850	0
64	20241010	185000	218689245	4850	4850	4850	4850	0
65	20241010	184900	218689245	4850	4850	4850	4850	0
66	20241010	184800	218689245	4850	4850	4850	4850	0
67	20241010	184700	218689245	4850	4850	4850	4850	0
68	20241010	184600	218689245	4850	4850	4850	4850	0
69	20241010	184500	218689245	4850	4850	4850	4850	0
70	20241010	184400	218689245	4850	4850	4850	4850	0
71	20241010	184300	218689245	4850	4850	4850	4850	0
72	20241010	184200	218689245	4850	4850	4850	4850	0
73	20241010	184100	218689245	4850	4850	4850	4850	0
74	20241010	184000	218689245	4850	4850	4850	4850	0
75	20241010	183900	218689245	4850	4850	4850	4850	0
76	20241010	183800	218689245	4850	4850	4850	4850	0
77	20241010	183700	218689245	4850	4850	4850	4850	0
78	20241010	183600	218689245	4850	4850	4850	4850	0
79	20241010	183500	218689245	4850	4850	4850	4850	0
80	20241010	183400	218689245	4850	4850	4850	4850	0
81	20241010	183300	218689245	4850	4850	4850	4850	0
82	20241010	183200	218689245	4850	4850	4850	4850	0
83	20241010	183100	218689245	4850	4850	4850	4850	0
84	20241010	183000	218689245	4850	4850	4850	4850	0
85	20241010	182900	218689245	4850	4850	4850	4850	0
86	20241010	182800	218689245	4850	4850	4850	4850	0
87	20241010	182700	218689245	4850	4850	4850	4850	0
88	20241010	182600	218689245	4850	4850	4850	4850	0
89	20241010	182500	218689245	4850	4850	4850	4850	0
90	20241010	182400	218689245	4850	4850	4850	4850	0
91	20241010	182300	218689245	4850	4850	4850	4850	0
92	20241010	182200	218689245	4850	4850	4850	4850	555
93	20241010	182100	218689245	4850	4850	4850	4850	0
94	20241010	182000	218689245	4850	4850	4850	4850	0
95	20241010	181900	218689245	4850	4850	4850	4850	0
96	20241010	181800	218689245	4850	4850	4850	4850	0
97	20241010	181700	218689245	4850	4850	4850	4850	0
98	20241010	181600	218689245	4850	4850	4850	4850	0
99	20241010	181500	218689245	4850	4850	4850	4850	0
100	20241010	181400	218689245	4850	4850	4850	4850	0
101	20241010	181300	218689245	4850	4850	4850	4850	0
102	20241010	181200	218689245	4850	4850	4850	4850	0
103	20241010	181100	218689245	4850	4850	4850	4850	0
104	20241010	181000	218689245	4850	4850	4850	4850	0
105	20241010	180900	218689245	4850	4850	4850	4850	0
106	20241010	180800	218689245	4850	4850	4850	4850	0
107	20241010	180700	218689245	4850	4850	4850	4850	0
108	20241010	180600	218689245	4850	4850	4850	4850	0
109	20241010	180500	218689245	4850	4850	4850	4850	0
110	20241010	180400	218689245	4850	4850	4850	4850	0
111	20241010	180300	218689245	4850	4850	4850	4850	0
112	20241010	180200	218689245	4850	4850	4850	4850	0
113	20241010	180100	218689245	4850	4850	4850	4850	0
114	20241010	180000	218689245	4850	4850	4850	4850	0
115	20241010	175900	218689245	4850	4850	4850	4850	0
116	20241010	175800	218689245	4850	4850	4850	4850	0
117	20241010	175700	218689245	4850	4850	4850	4850	0
118	20241010	175600	218689245	4850	4850	4850	4850	0
119	20241010	175500	218689245	4850	4850	4850	4850	0
120	20241010	175400	218689245	4850	4850	4850	4850	0
121	20241010	175300	218689245	4850	4850	4850	4850	0
122	20241010	175200	218689245	4850	4850	4850	4850	555
123	20241010	175100	218689245	4850	4850	4850	4850	0
124	20241010	175000	218689245	4850	4850	4850	4850	0
125	20241010	174900	218689245	4850	4850	4850	4850	0
126	20241010	174800	218689245	4850	4850	4850	4850	0
127	20241010	174700	218689245	4850	4850	4850	4850	0
128	20241010	174600	218689245	4850	4850	4850	4850	0
129	20241010	174500	218689245	4850	4850	4850	4850	0
130	20241010	174400	218689245	4850	4850	4850	4850	0
131	20241010	174300	218689245	4850	4850	4850	4850	0
132	20241010	174200	218689245	4850	4850	4850	4850	0
133	20241010	174100	218689245	4850	4850	4850	4850	0
134	20241010	174000	218689245	4850	4850	4850	4850	0
135	20241010	173900	218689245	4850	4850	4850	4850	0
136	20241010	173800	218689245	4850	4850	4850	4850	0
137	20241010	173700	218689245	4850	4850	4850	4850	0
138	20241010	173600	218689245	4850	4850	4850	4850	0
139	20241010	173500	218689245	4850	4850	4850	4850	0
140	20241010	173400	218689245	4850	4850	4850	4850	0
141	20241010	173300	218689245	4850	4850	4850	4850	0
142	20241010	173200	218689245	4850	4850	4850	4850	0
143	20241010	173100	218689245	4850	4850	4850	4850	0
144	20241010	173000	218689245	4850	4850	4850	4850	0
145	20241010	172900	218689245	4850	4850	4850	4850	0
146	20241010	172800	218689245	4850	4850	4850	4850	0
147	20241010	172700	218689245	4850	4850	4850	4850	0
148	20241010	172600	218689245	4850	4850	4850	4850	0
149	20241010	172500	218689245	4850	4850	4850	4850	0
150	20241010	172400	218689245	4850	4850	4850	4850	0
151	20241010	172300	218689245	4850	4850	4850	4850	0
152	20241010	172200	218689245	4850	4850	4850	4850	555
153	20241010	172100	218689245	4850	4850	4850	4850	0
154	20241010	172000	218689245	4850	4850	4850	4850	0
155	20241010	171900	218689245	4850	4850	4850	4850	0
156	20241010	171800	218689245	4850	4850	4850	4850	0
157	20241010	171700	218689245	4850	4850	4850	4850	0
158	20241010	171600	218689245	4850	4850	4850	4850	0
159	20241010	171500	218689245	4850	4850	4850	4850	0
160	20241010	171400	218689245	4850	4850	4850	4850	0
161	20241010	171300	218689245	4850	4850	4850	4850	0
162	20241010	171200	218689245	4850	4850	4850	4850	0
163	20241010	171100	218689245	4850	4850	4850	4850	0
164	20241010	171000	218689245	4850	4850	4850	4850	0
165	20241010	170900	218689245	4850	4850	4850	4850	0
166	20241010	170800	218689245	4850	4850	4850	4850	0
167	20241010	170700	218689245	4850	4850	4850	4850	0
168	20241010	170600	218689245	4850	4850	4850	4850	0
169	20241010	170500	218689245	4850	4850	4850	4850	0
170	20241010	170400	218689245	4850	4850	4850	4850	0
171	20241010	170300	218689245	4850	4850	4850	4850	0
172	20241010	170200	218689245	4850	4850	4850	4850	0
173	20241010	170100	218689245	4850	4850	4850	4850	0
174	20241010	170000	218689245	4850	4850	4850	4850	0
175	20241010	165900	218689245	4850	4850	4850	4850	0
176	20241010	165800	218689245	4850	4850	4850	4850	0
177	20241010	165700	218689245	4850	4850	4850	4850	0
178	20241010	165600	218689245	4850	4850	4850	4850	0
179	20241010	165500	218689245	4850	4850	4850	4850	0
180	20241010	165400	218689245	4850	4850	4850	4850	0
181	20241010	165300	218689245	4850	4850	4850	4850	0
182	20241010	165200	218689245	4850	4850	4850	4850	555
183	20241010	165100	218689245	4850	4850	4850	4850	0
184	20241010	165000	218689245	4850	4850	4850	4850	0
185	20241010	164900	218689245	4850	4850	4850	4850	0
186	20241010	164800	218689245	4850	4850	4850	4850	0
187	20241010	164700	218689245	4850	4850	4850	4850	0
188	20241010	164600	218689245	4850	4850	4850	4850	0
189	20241010	164500	218689245	4850	4850	4850	4850	0
190	20241010	164400	218689245	4850	4850	4850	4850	0
191	20241010	164300	218689245	4850	4850	4850	4850	0
192	20241010	164200	218689245	4850	4850	4850	4850	0
193	20241010	164100	218689245	4850	4850	4850	4850	0
194	20241010	164000	218689245	4850	4850	4850	4850	0
195	20241010	163900	218689245	4850	4850	4850	4850	0
196	20241010	163800	218689245	4850	4850	4850	4850	0
197	20241010	163700	218689245	4850	4850	4850	4850	0
198	20241010	163600	218689245	4850	4850	4850	4850	0
199	20241010	163500	218689245	4850	4850	4850	4850	0
200	20241010	163400	218689245	4850	4850	4850	4850	0
201	20241010	163300	218689245	4850	4850	4850	4850	0
202	20241010	163200	218689245	4850	4850	4850	4850	0
203	20241010	163100	218689245	4850	4850	4850	4850	0
204	20241010	163000	218689245	4850	4850	4850	4850	0
205	20241010	162900	218689245	4850	4850	4850	4850	0
206	20241010	162800	218689245	4850	4850	4850	4850	0
207	20241010	162700	218689245	4850	4850	4850	4850	0
208	20241010	162600	218689245	4850	4850	4850	4850	0
209	20241010	162500	218689245	4850	4850	4850	4850	0
210	20241010	162400	218689245	4850	4850	4850	4850	0
211	20241010	162300	218689245	4850	4850	4850	4850	0
212	20241010	162200	218689245	4850	4850	4850	4850	555
213	20241010	162100	218689245	4850	4850	4850	4850	0
214	20241010	162000	218689245	4850	4850	4850	4850	0
215	20241010	161900	218689245	4850	4850	4850	4850	0
216	20241010	161800	218689245	4850	4850	4850	4850	0
217	20241010	161700	218689245	4850	4850	4850	4850	0
218	20241010	161600	218689245	4850	4850	4850	4850	0
219	20241010	161500	218689245	4850	4850	4850	4850	0
220	20241010	161400	218689245	4850	4850	4850	4850	0
221	20241010	161300	218689245	4850	4850	4850	4850	0
222	20241010	161200	218689245	4850	4850	4850	4850	0
223	20241010	161100	218689245	4850	4850	4850	4850	0
224	20241010	161000	218689245	4850	4850	4850	4850	0
225	20241010	160900	218689245	4850	4850	4850	4850	0
226	20241010	160800	218689245	4850	4850	4850	4850	0
227	20241010	160700	218689245	4850	4850	4850	4850	0
228	20241010	160600	218689245	4850	4850	4850	4850	0
229	20241010	160500	218689245	4850	4850	4850	4850	0
230	20241010	160400	218689245	4850	4850	4850	4850	0
231	20241010	160300	218689245	4850	4850	4850	4850	0
232	20241010	160200	218689245	4850	4850	4850	4850	0
233	20241010	160100	218689245	4850	4850	4850	4850	0
234	20241010	160000	218689245	4850	4850	4850	4850	0
235	20241010	155900	218689245	4850	4850	4850	4850	0
236	20241010	155800	218689245	4850	4850	4850	4850	0
237	20241010	155700	218689245	4850	4850	4850	4850	0
238	20241010	155600	218689245	4850	4850	4850	4850	0
239	20241010	155500	218689245	4850	4850	4850	4850	0
240	20241010	155400	218689245	4850	4850	4850	4850	0
241	20241010	155300	218689245	4850	4850	4850	4850	0
242	20241010	155200	218689245	4850	4850	4850	4850	555
243	20241010	155100	218689245	4850	4850	4850	4850	0
244	20241010	155000	218689245	4850	4850	4850	4850	0
245	20241010	154900	218689245	4850	4850	4850	4850	0
246	20241010	154800	218689245	4850	4850	4850	4850	0
247	20241010	154700	218689245	4850	4850	4850	4850	0
248	20241010	154600	218689245	4850	4850	4850	4850	0
249	20241010	154500	218689245	4850	4850	4850	4850	0
250	20241010	154400	218689245	4850	4850	4850	4850	0
251	20241010	154300	218689245	4850	4850	4850	4850	0
252	20241010	154200	218689245	4850	4850	4850	4850	0
253	20241010	154100	218689245	4850	4850	4850	4850	0
254	20241010	154000	218689245	4850	4850	4850	4850	0
255	20241010	153900	218689245	4850	4850	4850	4850	0
256	20241010	153800	218689245	4850	4850	4850	4850	0
257	20241010	153700	218689245	4850	4850	4850	4850	0
258	20241010	153600	218689245	4850	4850	4850	4850	0
259	20241010	153500	218689245	4850	4850	4850	4850	0
260	20241010	153400	218689245	4850	4850	4850	4850	0
261	20241010	153300	218689245	4850	4850	4850	4850	0
262	20241010	153200	218689245	4850	4850	4850	4850	0
263	20241010	153100	218689245	4850	4850	4850	4850	0
264	20241010	153000	218689245	4850	4850	4850	4850	555
265	20241010	152900	215997495	4820	4820	4820	4820	0
266	20241010	152800	215997495	4820	4820	4820	4820	0
267	20241010	152700	215997495	4820	4820	4820	4820	0
268	20241010	152600	215997495	4820	4820	4820	4820	0
269	20241010	152500	215997495	4820	4820	4820	4820	0
270	20241010	152400	215997495	4820	4820	4820	4820	0
271	20241010	152300	215997495	4820	4820	4820	4820	0
272	20241010	152200	215997495	4820	4820	4820	4820	0
273	20241010	152100	215997495	4820	4820	4820	4820	0
274	20241010	152000	215997495	4820	4820	4820	4820	0
275	20241010	151900	215997495	4820	4820	4825	4820	81
276	20241010	151800	215606925	4825	4825	4825	4825	28
277	20241010	151700	215471825	4820	4820	4820	4820	0
278	20241010	151600	215471825	4820	4825	4825	4820	682
279	20241010	151500	212184500	4830	4830	4830	4830	0
280	20241010	151400	212184500	4830	4830	4830	4830	0
281	20241010	151300	212184500	4830	4830	4830	4830	1177
282	20241010	151200	206499590	4830	4830	4830	4830	1218
283	20241010	151100	200616650	4830	4835	4835	4830	332
284	20241010	151000	199012830	4835	4835	4835	4835	0
285	20241010	150900	199012830	4835	4835	4835	4835	131
286	20241010	150800	198379445	4835	4835	4835	4835	433
287	20241010	150700	196285890	4835	4835	4835	4835	0
288	20241010	150600	196285890	4835	4840	4845	4835	467
289	20241010	150500	194026825	4835	4840	4840	4835	319
290	20241010	150400	192484265	4835	4835	4835	4835	131
291	20241010	150300	191850880	4835	4835	4835	4835	0
292	20241010	150200	191850880	4835	4835	4835	4835	0
293	20241010	150100	191850880	4835	4835	4835	4835	130
294	20241010	150000	191222330	4835	4835	4835	4835	0
295	20241010	145900	191222330	4835	4835	4835	4835	0
296	20241010	145800	191222330	4835	4835	4835	4835	0
297	20241010	145700	191222330	4835	4840	4840	4835	132
298	20241010	145600	190584100	4835	4835	4835	4835	199
299	20241010	145500	189621935	4830	4830	4830	4830	346
300	20241010	145400	187950755	4830	4830	4830	4830	41
301	20241010	145300	187752725	4830	4835	4835	4830	314
302	20241010	145200	186236050	4840	4835	4840	4835	35
303	20241010	145100	186066820	4840	4830	4840	4830	583
304	20241010	145000	183250180	4825	4825	4825	4825	0
305	20241010	144900	183250180	4825	4825	4825	4825	133
306	20241010	144800	182608455	4830	4830	4830	4830	0
307	20241010	144700	182608455	4830	4830	4830	4830	33
308	20241010	144600	182449065	4825	4825	4825	4825	130
309	20241010	144500	181821815	4825	4825	4825	4825	0
310	20241010	144400	181821815	4825	4825	4825	4825	0
311	20241010	144300	181821815	4825	4825	4825	4825	0
312	20241010	144200	181821815	4825	4825	4825	4825	530
313	20241010	144100	179264565	4830	4825	4830	4825	99
314	20241010	144000	178786885	4820	4825	4825	4820	159
315	20241010	143900	178020465	4820	4820	4820	4820	0
316	20241010	143800	178020465	4820	4825	4825	4820	140
317	20241010	143700	177345615	4825	4825	4825	4825	10
318	20241010	143600	177297365	4825	4825	4825	4825	3
319	20241010	143500	177282890	4820	4820	4820	4820	131
320	20241010	143400	176651470	4825	4825	4825	4825	1
321	20241010	143300	176646645	4820	4820	4820	4820	0
322	20241010	143200	176646645	4820	4820	4820	4820	0
323	20241010	143100	176646645	4820	4820	4820	4820	130
324	20241010	143000	176020045	4820	4820	4820	4820	0
325	20241010	142900	176020045	4820	4820	4820	4820	0
326	20241010	142800	176020045	4820	4820	4820	4820	0
327	20241010	142700	176020045	4820	4820	4820	4820	130
328	20241010	142600	175393445	4825	4825	4825	4825	1
329	20241010	142500	175388620	4820	4820	4820	4820	0
330	20241010	142400	175388620	4820	4820	4820	4820	1
331	20241010	142300	175383800	4820	4820	4820	4820	13
332	20241010	142200	175321140	4820	4820	4820	4820	0
333	20241010	142100	175321140	4820	4825	4825	4820	200
334	20241010	142000	174356445	4825	4825	4825	4825	130
335	20241010	141900	173729195	4825	4825	4825	4825	0
336	20241010	141800	173729195	4825	4825	4825	4825	0
337	20241010	141700	173729195	4825	4825	4825	4825	0
338	20241010	141600	173729195	4825	4825	4825	4825	130
339	20241010	141500	173101945	4830	4830	4830	4830	0
340	20241010	141400	173101945	4830	4830	4830	4830	1
341	20241010	141300	173097115	4825	4825	4825	4825	3
342	20241010	141200	173082640	4825	4825	4825	4825	130
343	20241010	141100	172455390	4830	4825	4830	4825	178
344	20241010	141000	171596400	4825	4825	4825	4825	70
345	20241010	140900	171258650	4830	4830	4830	4830	9
346	20241010	140800	171215180	4830	4830	4830	4830	50
347	20241010	140700	170973680	4830	4830	4830	4830	0
348	20241010	140600	170973680	4830	4830	4830	4830	10
349	20241010	140500	170925380	4830	4835	4835	4830	180
350	20241010	140400	170055130	4835	4835	4835	4835	60
351	20241010	140300	169765030	4835	4835	4835	4835	0
352	20241010	140200	169765030	4835	4835	4835	4835	0
353	20241010	140100	169765030	4835	4840	4840	4835	98
354	20241010	140000	169290850	4855	4840	4855	4840	249
355	20241010	135900	168085675	4845	4845	4845	4845	0
356	20241010	135800	168085675	4845	4845	4845	4845	0
357	20241010	135700	168085675	4845	4850	4850	4845	146
358	20241010	135600	167378140	4845	4845	4845	4845	1
359	20241010	135500	167373295	4860	4860	4860	4860	0
360	20241010	135400	167373295	4860	4840	4860	4840	1054
361	20241010	135300	162268635	4850	4850	4850	4850	1
362	20241010	135200	162263785	4850	4850	4850	4850	1
363	20241010	135100	162258935	4840	4850	4850	4840	70
364	20241010	135000	161920035	4845	4845	4845	4845	0
365	20241010	134900	161920035	4845	4845	4845	4845	0
366	20241010	134800	161920035	4845	4845	4845	4845	0
367	20241010	134700	161920035	4845	4840	4845	4840	287
368	20241010	134600	160530790	4840	4840	4840	4840	130
369	20241010	134500	159901590	4845	4845	4845	4845	5
370	20241010	134400	159877365	4845	4845	4845	4845	1
371	20241010	134300	159872520	4840	4840	4840	4840	0
372	20241010	134200	159872520	4840	4840	4840	4840	131
373	20241010	134100	159238480	4840	4840	4840	4840	0
374	20241010	134000	159238480	4840	4840	4840	4840	28
375	20241010	133900	159102960	4840	4840	4840	4840	515
376	20241010	133800	156610360	4835	4835	4835	4835	347
377	20241010	133700	154932615	4825	4825	4825	4825	0
378	20241010	133600	154932615	4825	4825	4825	4825	50
379	20241010	133500	154691365	4830	4830	4830	4830	130
380	20241010	133400	154063465	4830	4830	4830	4830	129
381	20241010	133300	153440395	4830	4830	4830	4830	0
382	20241010	133200	153440395	4830	4830	4830	4830	1
383	20241010	133100	153435565	4830	4830	4830	4830	0
384	20241010	133000	153435565	4830	4825	4830	4825	74
385	20241010	132900	153078255	4825	4825	4825	4825	0
386	20241010	132800	153078255	4825	4820	4825	4820	132
387	20241010	132700	152442010	4825	4825	4825	4825	0
388	20241010	132600	152442010	4825	4825	4825	4825	0
389	20241010	132500	152442010	4825	4825	4825	4825	0
390	20241010	132400	152442010	4825	4825	4825	4820	132
391	20241010	132300	151805760	4825	4825	4825	4825	1
392	20241010	132200	151800935	4825	4825	4825	4825	2
393	20241010	132100	151791285	4825	4820	4825	4820	6
394	20241010	132000	151762360	4820	4820	4820	4820	130
395	20241010	131900	151135760	4820	4820	4820	4820	0
396	20241010	131800	151135760	4820	4820	4820	4820	0
397	20241010	131700	151135760	4820	4820	4820	4820	0
398	20241010	131600	151135760	4820	4820	4820	4820	130
399	20241010	131500	150509160	4820	4820	4820	4820	185
400	20241010	131400	149617460	4820	4820	4820	4820	0
401	20241010	131300	149617460	4820	4820	4820	4820	131
402	20241010	131200	148986040	4820	4820	4820	4820	0
403	20241010	131100	148986040	4820	4820	4820	4820	283
404	20241010	131000	147621980	4820	4820	4820	4820	0
405	20241010	130900	147621980	4820	4820	4820	4820	130
406	20241010	130800	146995380	4825	4825	4825	4825	0
407	20241010	130700	146995380	4825	4825	4825	4825	33
408	20241010	130600	146836155	4820	4820	4820	4820	0
409	20241010	130500	146836155	4820	4820	4820	4820	130
410	20241010	130400	146209555	4825	4825	4825	4825	0
411	20241010	130300	146209555	4825	4825	4825	4825	30
412	20241010	130200	146064805	4825	4825	4825	4825	39
413	20241010	130100	145876630	4830	4825	4830	4825	62
414	20241010	130000	145577260	4820	4820	4820	4820	0
415	20241010	125900	145577260	4820	4820	4820	4820	0
416	20241010	125800	145577260	4820	4820	4820	4820	130
417	20241010	125700	144950660	4825	4825	4825	4825	44
418	20241010	125600	144738360	4820	4820	4820	4820	61
419	20241010	125500	144444340	4820	4820	4820	4820	0
420	20241010	125400	144444340	4820	4825	4825	4820	131
421	20241010	125300	143812915	4825	4825	4825	4825	20
422	20241010	125200	143716415	4820	4820	4820	4820	0
423	20241010	125100	143716415	4820	4820	4820	4820	0
424	20241010	125000	143716415	4820	4825	4825	4820	145
425	20241010	124900	143017440	4820	4820	4820	4820	0
426	20241010	124800	143017440	4820	4820	4820	4820	0
427	20241010	124700	143017440	4820	4820	4820	4820	131
428	20241010	124600	142386020	4825	4825	4825	4825	3
429	20241010	124500	142371545	4825	4825	4825	4825	0
430	20241010	124400	142371545	4825	4825	4825	4825	0
431	20241010	124300	142371545	4825	4825	4825	4825	114
432	20241010	124200	141821495	4825	4825	4825	4825	0
433	20241010	124100	141821495	4825	4825	4825	4825	0
434	20241010	124000	141821495	4825	4825	4825	4825	0
435	20241010	123900	141821495	4825	4825	4825	4825	130
436	20241010	123800	141194245	4830	4830	4830	4830	0
437	20241010	123700	141194245	4830	4830	4830	4830	33
438	20241010	123600	141034855	4825	4825	4825	4825	140
439	20241010	123500	140359355	4825	4825	4825	4825	5
440	20241010	123400	140335230	4830	4830	4830	4830	0
441	20241010	123300	140335230	4830	4830	4830	4830	0
442	20241010	123200	140335230	4830	4825	4830	4825	132
443	20241010	123100	139698325	4825	4825	4825	4825	0
444	20241010	123000	139698325	4825	4825	4825	4825	0
445	20241010	122900	139698325	4825	4825	4825	4825	0
446	20241010	122800	139698325	4825	4825	4825	4825	792
447	20241010	122700	135876925	4825	4825	4825	4825	310
448	20241010	122600	134381175	4825	4825	4825	4825	0
449	20241010	122500	134381175	4825	4825	4825	4825	0
450	20241010	122400	134381175	4825	4825	4825	4825	130
451	20241010	122300	133753925	4830	4830	4830	4830	2
452	20241010	122200	133744265	4830	4830	4830	4830	1
453	20241010	122100	133739435	4830	4830	4830	4830	131
454	20241010	122000	133106705	4835	4835	4835	4835	0
455	20241010	121900	133106705	4835	4835	4835	4835	0
456	20241010	121800	133106705	4835	4830	4835	4830	151
457	20241010	121700	132376755	4830	4830	4830	4830	103
458	20241010	121600	131879265	4830	4830	4830	4830	0
459	20241010	121500	131879265	4830	4830	4830	4830	0
460	20241010	121400	131879265	4830	4830	4830	4830	0
461	20241010	121300	131879265	4830	4830	4830	4830	130
462	20241010	121200	131251365	4830	4830	4830	4830	0
463	20241010	121100	131251365	4830	4830	4830	4830	0
464	20241010	121000	131251365	4830	4830	4830	4830	33
465	20241010	120900	131091975	4830	4830	4830	4830	97
466	20241010	120800	130623465	4830	4830	4830	4830	0
467	20241010	120700	130623465	4830	4830	4830	4830	0
468	20241010	120600	130623465	4830	4830	4830	4830	131
469	20241010	120500	129990735	4830	4830	4830	4830	0
470	20241010	120400	129990735	4830	4830	4830	4830	0
471	20241010	120300	129990735	4830	4830	4830	4830	131
472	20241010	120200	129358005	4835	4840	4840	4835	867
473	20241010	120100	125161865	4840	4840	4840	4840	2
474	20241010	120000	125152185	4840	4840	4840	4840	0
475	20241010	115900	125152185	4840	4840	4840	4840	0
476	20241010	115800	125152185	4840	4840	4840	4840	0
477	20241010	115700	125152185	4840	4840	4840	4840	24
478	20241010	115600	125036025	4840	4840	4840	4840	0
479	20241010	115500	125036025	4840	4840	4840	4840	0
480	20241010	115400	125036025	4840	4840	4840	4840	0
481	20241010	115300	125036025	4840	4840	4840	4840	0
482	20241010	115200	125036025	4840	4840	4840	4840	0
483	20241010	115100	125036025	4840	4840	4840	4840	0
484	20241010	115000	125036025	4840	4855	4855	4840	2000
485	20241010	114900	115347770	4855	4855	4855	4855	0
486	20241010	114800	115347770	4855	4855	4855	4855	28
487	20241010	114700	115211830	4855	4855	4855	4855	130
488	20241010	114600	114580680	4855	4855	4855	4855	0
489	20241010	114500	114580680	4855	4860	4860	4855	105
490	20241010	114400	114070740	4855	4855	4855	4855	0
491	20241010	114300	114070740	4855	4855	4855	4855	130
492	20241010	114200	113439590	4855	4855	4855	4855	0
493	20241010	114100	113439590	4855	4855	4855	4855	0
494	20241010	114000	113439590	4855	4855	4855	4855	131
495	20241010	113900	112803585	4855	4855	4855	4855	0
496	20241010	113800	112803585	4855	4855	4855	4855	18
497	20241010	113700	112716195	4855	4855	4855	4855	0
498	20241010	113600	112716195	4855	4860	4860	4855	149
499	20241010	113500	111992705	4855	4855	4855	4855	26
500	20241010	113400	111866475	4855	4855	4855	4855	0
501	20241010	113300	111866475	4855	4855	4855	4855	0
502	20241010	113200	111866475	4855	4855	4855	4855	130
503	20241010	113100	111235325	4860	4860	4860	4860	0
504	20241010	113000	111235325	4860	4860	4860	4860	33
505	20241010	112900	111074945	4860	4860	4860	4860	0
506	20241010	112800	111074945	4860	4860	4860	4860	0
507	20241010	112700	111074945	4860	4860	4860	4860	99
508	20241010	112600	110593805	4855	4855	4855	4855	0
509	20241010	112500	110593805	4855	4855	4855	4855	188
510	20241010	112400	109681065	4855	4855	4855	4855	0
511	20241010	112300	109681065	4855	4855	4855	4855	33
512	20241010	112200	109520850	4850	4850	4850	4850	0
513	20241010	112100	109520850	4850	4850	4850	4850	130
514	20241010	112000	108890350	4850	4850	4850	4850	0
515	20241010	111900	108890350	4850	4850	4850	4850	0
516	20241010	111800	108890350	4850	4850	4850	4850	0
517	20241010	111700	108890350	4850	4850	4850	4850	130
518	20241010	111600	108259850	4850	4855	4855	4850	335
519	20241010	111500	106635045	4855	4855	4855	4855	0
520	20241010	111400	106635045	4855	4855	4855	4855	39
521	20241010	111300	106445700	4855	4855	4855	4855	0
522	20241010	111200	106445700	4855	4855	4855	4855	0
523	20241010	111100	106445700	4855	4855	4855	4855	0
524	20241010	111000	106445700	4855	4855	4855	4855	131
525	20241010	110900	105809695	4860	4860	4860	4860	1
526	20241010	110800	105804835	4855	4855	4855	4855	0
527	20241010	110700	105804835	4855	4855	4855	4855	0
528	20241010	110600	105804835	4855	4860	4860	4855	163
529	20241010	110500	105013305	4860	4860	4860	4860	2
530	20241010	110400	105003585	4860	4855	4860	4855	94
531	20241010	110300	104547190	4855	4855	4855	4855	40
532	20241010	110200	104352990	4850	4855	4855	4850	131
533	20241010	110100	103717635	4850	4850	4850	4850	0
534	20241010	110000	103717635	4850	4850	4850	4850	199
535	20241010	105900	102752485	4845	4845	4845	4845	131
536	20241010	105800	102117790	4850	4850	4850	4850	1
537	20241010	105700	102112940	4850	4845	4850	4845	30
538	20241010	105600	101967540	4850	4850	4850	4850	1
539	20241010	105500	101962690	4845	4845	4845	4845	131
540	20241010	105400	101327995	4850	4850	4850	4850	0
541	20241010	105300	101327995	4850	4850	4850	4850	91
542	20241010	105200	100886645	4850	4850	4850	4850	0
543	20241010	105100	100886645	4850	4850	4850	4850	0
544	20241010	105000	100886645	4850	4850	4850	4850	202
545	20241010	104900	99906945	4855	4855	4855	4855	0
546	20241010	104800	99906945	4855	4855	4855	4855	656
547	20241010	104700	96722065	4855	4860	4860	4855	525
548	20241010	104600	94170705	4855	4855	4855	4855	0
549	20241010	104500	94170705	4855	4855	4855	4855	28
550	20241010	104400	94034765	4850	4850	4850	4850	0
551	20241010	104300	94034765	4850	4850	4850	4850	0
552	20241010	104200	94034765	4850	4850	4850	4850	742
553	20241010	104100	90436065	4850	4850	4850	4850	0
554	20241010	104000	90436065	4850	4855	4855	4850	88
555	20241010	103900	90009020	4855	4855	4855	4855	0
556	20241010	103800	90009020	4855	4855	4855	4855	131
557	20241010	103700	89373015	4850	4850	4850	4850	130
558	20241010	103600	88742515	4845	4840	4845	4840	150
559	20241010	103500	88015865	4845	4840	4845	4840	185
560	20241010	103400	87119810	4840	4840	4840	4840	17
561	20241010	103300	87037530	4840	4840	4840	4835	168
562	20241010	103200	86225060	4840	4840	4840	4840	18
563	20241010	103100	86137940	4835	4835	4835	4835	40
564	20241010	103000	85944540	4835	4830	4835	4830	146
565	20241010	102900	85239205	4830	4830	4830	4830	16
566	20241010	102800	85161925	4835	4835	4835	4835	0
567	20241010	102700	85161925	4835	4835	4835	4835	0
568	20241010	102600	85161925	4835	4820	4835	4820	138
569	20241010	102500	84496625	4815	4820	4820	4815	142
570	20241010	102400	83812835	4810	4810	4810	4810	0
571	20241010	102300	83812835	4810	4810	4810	4810	0
572	20241010	102200	83812835	4810	4810	4810	4810	500
573	20241010	102100	81407835	4810	4820	4820	4810	655
574	20241010	102000	78255190	4825	4825	4825	4825	3
575	20241010	101900	78240715	4825	4825	4825	4825	1
576	20241010	101800	78235890	4825	4830	4830	4825	620
577	20241010	101700	75241430	4835	4835	4835	4835	11
578	20241010	101600	75188245	4835	4835	4835	4835	10
579	20241010	101500	75139895	4835	4835	4835	4835	15
580	20241010	101400	75067370	4830	4830	4830	4830	130
581	20241010	101300	74439470	4835	4835	4835	4835	14
582	20241010	101200	74371780	4835	4835	4835	4835	5
583	20241010	101100	74347605	4830	4830	4830	4830	0
584	20241010	101000	74347605	4830	4830	4830	4830	28
585	20241010	100900	74212365	4840	4840	4840	4840	0
586	20241010	100800	74212365	4840	4835	4840	4830	203
587	20241010	100700	73231775	4830	4830	4830	4830	0
588	20241010	100600	73231775	4830	4830	4830	4830	0
589	20241010	100500	73231775	4830	4830	4830	4830	633
590	20241010	100400	70174385	4830	4830	4830	4830	1030
591	20241010	100300	65199485	4850	4850	4850	4850	0
592	20241010	100200	65199485	4850	4850	4850	4850	1
593	20241010	100100	65194635	4830	4835	4835	4830	257
594	20241010	100000	63953080	4850	4850	4850	4850	0
595	20241010	095900	63953080	4850	4850	4850	4850	0
596	20241010	095800	63953080	4850	4850	4850	4850	0
597	20241010	095700	63953080	4850	4850	4850	4850	630
598	20241010	095600	60897580	4825	4845	4845	4825	250
599	20241010	095500	59688730	4845	4845	4845	4845	0
600	20241010	095400	59688730	4845	4845	4845	4845	0
601	20241010	095300	59688730	4845	4835	4845	4835	140
602	20241010	095200	59011735	4815	4815	4815	4815	5
603	20241010	095100	58987660	4810	4810	4810	4810	0
604	20241010	095000	58987660	4810	4820	4840	4810	681
605	20241010	094900	55707505	4820	4820	4820	4820	0
606	20241010	094800	55707505	4820	4820	4820	4820	0
607	20241010	094700	55707505	4820	4820	4820	4820	90
608	20241010	094600	55273705	4840	4840	4840	4840	130
609	20241010	094500	54644505	4840	4840	4840	4840	0
610	20241010	094400	54644505	4840	4840	4840	4840	885
611	20241010	094300	50361105	4835	4830	4835	4830	124
612	20241010	094200	49761695	4825	4820	4825	4820	99
613	20241010	094100	49284025	4815	4810	4815	4810	131
614	20241010	094000	48653910	4825	4825	4825	4825	0
615	20241010	093900	48653910	4825	4825	4825	4825	0
616	20241010	093800	48653910	4825	4825	4825	4825	33
617	20241010	093700	48494685	4810	4810	4810	4810	0
618	20241010	093600	48494685	4810	4810	4810	4810	392
619	20241010	093500	46609165	4815	4825	4825	4815	2636
620	20241010	093400	33894780	4830	4830	4830	4830	87
621	20241010	093300	33474570	4835	4830	4835	4830	446
622	20241010	093200	31320225	4830	4825	4830	4825	342
623	20241010	093100	29668895	4825	4825	4825	4825	0
624	20241010	093000	29668895	4825	4820	4825	4820	4
625	20241010	092900	29649610	4825	4830	4830	4825	284
626	20241010	092800	28278055	4835	4840	4840	4835	415
627	20241010	092700	26270955	4845	4845	4845	4845	153
628	20241010	092600	25529670	4845	4855	4855	4835	124
629	20241010	092500	24929820	4855	4840	4855	4840	24
630	20241010	092400	24813600	4845	4840	4845	4840	561
631	20241010	092300	22097130	4845	4855	4855	4845	229
632	20241010	092200	20987195	4855	4855	4855	4855	45
633	20241010	092100	20768720	4850	4850	4850	4850	9
634	20241010	092000	20725070	4850	4850	4850	4850	0
635	20241010	091900	20725070	4850	4845	4850	4845	117
636	20241010	091800	20157795	4845	4850	4850	4845	154
637	20241010	091700	19411545	4850	4845	4850	4845	37
638	20241010	091600	19232155	4850	4860	4860	4850	548
639	20241010	091500	16571155	4860	4870	4875	4860	2228
640	20241010	091400	5720690	4875	4875	4875	4875	0
641	20241010	091300	5720690	4875	4875	4875	4875	47
642	20241010	091200	5491565	4885	4885	4885	4885	0
643	20241010	091100	5491565	4885	4885	4885	4885	2
644	20241010	091000	5481795	4885	4885	4885	4885	0
645	20241010	090900	5481795	4885	4875	4885	4875	465
646	20241010	090800	3214560	4885	4880	4885	4880	21
647	20241010	090700	3111980	4875	4875	4875	4875	226
648	20241010	090600	2010230	4885	4885	4885	4885	1
649	20241010	090500	2005345	4875	4875	4875	4875	5
650	20241010	090400	1980970	4895	4895	4895	4895	0
651	20241010	090300	1980970	4895	4895	4895	4895	0
652	20241010	090200	1980970	4895	4895	4895	4895	0
653	20241010	090100	1980970	4895	4895	4895	4895	0
654	20241010	090000	1980970	4895	4930	4930	4895	404