KissMeData/054540/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193700	222758505	4165	4165	4165	4165	483
3	20241010	193600	222758505	4165	4165	4165	4165	0
4	20241010	193500	222758505	4165	4165	4165	4165	0
5	20241010	193400	222758505	4165	4165	4165	4165	0
6	20241010	193300	222758505	4165	4165	4165	4165	0
7	20241010	193200	222758505	4165	4165	4165	4165	0
8	20241010	193100	222758505	4165	4165	4165	4165	0
9	20241010	193000	222758505	4165	4165	4165	4165	0
10	20241010	192900	222758505	4165	4165	4165	4165	0
11	20241010	192800	222758505	4165	4165	4165	4165	0
12	20241010	192700	222758505	4165	4165	4165	4165	0
13	20241010	192600	222758505	4165	4165	4165	4165	0
14	20241010	192500	222758505	4165	4165	4165	4165	0
15	20241010	192400	222758505	4165	4165	4165	4165	0
16	20241010	192300	222758505	4165	4165	4165	4165	0
17	20241010	192200	222758505	4165	4165	4165	4165	0
18	20241010	192100	222758505	4165	4165	4165	4165	0
19	20241010	192000	222758505	4165	4165	4165	4165	0
20	20241010	191900	222758505	4165	4165	4165	4165	0
21	20241010	191800	222758505	4165	4165	4165	4165	0
22	20241010	191700	222758505	4165	4165	4165	4165	0
23	20241010	191600	222758505	4165	4165	4165	4165	0
24	20241010	191500	222758505	4165	4165	4165	4165	0
25	20241010	191400	222758505	4165	4165	4165	4165	0
26	20241010	191300	222758505	4165	4165	4165	4165	0
27	20241010	191200	222758505	4165	4165	4165	4165	0
28	20241010	191100	222758505	4165	4165	4165	4165	0
29	20241010	191000	222758505	4165	4165	4165	4165	0
30	20241010	190900	222758505	4165	4165	4165	4165	0
31	20241010	190800	222758505	4165	4165	4165	4165	0
32	20241010	190700	222758505	4165	4165	4165	4165	483
33	20241010	190600	222758505	4165	4165	4165	4165	0
34	20241010	190500	222758505	4165	4165	4165	4165	0
35	20241010	190400	222758505	4165	4165	4165	4165	0
36	20241010	190300	222758505	4165	4165	4165	4165	0
37	20241010	190200	222758505	4165	4165	4165	4165	0
38	20241010	190100	222758505	4165	4165	4165	4165	0
39	20241010	190000	222758505	4165	4165	4165	4165	0
40	20241010	185900	222758505	4165	4165	4165	4165	0
41	20241010	185800	222758505	4165	4165	4165	4165	0
42	20241010	185700	222758505	4165	4165	4165	4165	0
43	20241010	185600	222758505	4165	4165	4165	4165	0
44	20241010	185500	222758505	4165	4165	4165	4165	0
45	20241010	185400	222758505	4165	4165	4165	4165	0
46	20241010	185300	222758505	4165	4165	4165	4165	0
47	20241010	185200	222758505	4165	4165	4165	4165	0
48	20241010	185100	222758505	4165	4165	4165	4165	0
49	20241010	185000	222758505	4165	4165	4165	4165	0
50	20241010	184900	222758505	4165	4165	4165	4165	0
51	20241010	184800	222758505	4165	4165	4165	4165	0
52	20241010	184700	222758505	4165	4165	4165	4165	0
53	20241010	184600	222758505	4165	4165	4165	4165	0
54	20241010	184500	222758505	4165	4165	4165	4165	0
55	20241010	184400	222758505	4165	4165	4165	4165	0
56	20241010	184300	222758505	4165	4165	4165	4165	0
57	20241010	184200	222758505	4165	4165	4165	4165	0
58	20241010	184100	222758505	4165	4165	4165	4165	0
59	20241010	184000	222758505	4165	4165	4165	4165	0
60	20241010	183900	222758505	4165	4165	4165	4165	0
61	20241010	183800	222758505	4165	4165	4165	4165	0
62	20241010	183700	222758505	4165	4165	4165	4165	483
63	20241010	183600	222758505	4165	4165	4165	4165	0
64	20241010	183500	222758505	4165	4165	4165	4165	0
65	20241010	183400	222758505	4165	4165	4165	4165	0
66	20241010	183300	222758505	4165	4165	4165	4165	0
67	20241010	183200	222758505	4165	4165	4165	4165	0
68	20241010	183100	222758505	4165	4165	4165	4165	0
69	20241010	183000	222758505	4165	4165	4165	4165	0
70	20241010	182900	222758505	4165	4165	4165	4165	0
71	20241010	182800	222758505	4165	4165	4165	4165	0
72	20241010	182700	222758505	4165	4165	4165	4165	0
73	20241010	182600	222758505	4165	4165	4165	4165	0
74	20241010	182500	222758505	4165	4165	4165	4165	0
75	20241010	182400	222758505	4165	4165	4165	4165	0
76	20241010	182300	222758505	4165	4165	4165	4165	0
77	20241010	182200	222758505	4165	4165	4165	4165	0
78	20241010	182100	222758505	4165	4165	4165	4165	0
79	20241010	182000	222758505	4165	4165	4165	4165	0
80	20241010	181900	222758505	4165	4165	4165	4165	0
81	20241010	181800	222758505	4165	4165	4165	4165	0
82	20241010	181700	222758505	4165	4165	4165	4165	0
83	20241010	181600	222758505	4165	4165	4165	4165	0
84	20241010	181500	222758505	4165	4165	4165	4165	0
85	20241010	181400	222758505	4165	4165	4165	4165	0
86	20241010	181300	222758505	4165	4165	4165	4165	0
87	20241010	181200	222758505	4165	4165	4165	4165	0
88	20241010	181100	222758505	4165	4165	4165	4165	0
89	20241010	181000	222758505	4165	4165	4165	4165	0
90	20241010	180900	222758505	4165	4165	4165	4165	0
91	20241010	180800	222758505	4165	4165	4165	4165	0
92	20241010	180700	222758505	4165	4165	4165	4165	483
93	20241010	180600	222758505	4165	4165	4165	4165	0
94	20241010	180500	222758505	4165	4165	4165	4165	0
95	20241010	180400	222758505	4165	4165	4165	4165	0
96	20241010	180300	222758505	4165	4165	4165	4165	0
97	20241010	180200	222758505	4165	4165	4165	4165	0
98	20241010	180100	222758505	4165	4165	4165	4165	0
99	20241010	180000	222758505	4165	4165	4165	4165	0
100	20241010	175900	222758505	4165	4165	4165	4165	0
101	20241010	175800	222758505	4165	4165	4165	4165	0
102	20241010	175700	222758505	4165	4165	4165	4165	0
103	20241010	175600	222758505	4165	4165	4165	4165	0
104	20241010	175500	222758505	4165	4165	4165	4165	0
105	20241010	175400	222758505	4165	4165	4165	4165	0
106	20241010	175300	222758505	4165	4165	4165	4165	0
107	20241010	175200	222758505	4165	4165	4165	4165	0
108	20241010	175100	222758505	4165	4165	4165	4165	0
109	20241010	175000	222758505	4165	4165	4165	4165	0
110	20241010	174900	222758505	4165	4165	4165	4165	0
111	20241010	174800	222758505	4165	4165	4165	4165	0
112	20241010	174700	222758505	4165	4165	4165	4165	0
113	20241010	174600	222758505	4165	4165	4165	4165	0
114	20241010	174500	222758505	4165	4165	4165	4165	0
115	20241010	174400	222758505	4165	4165	4165	4165	0
116	20241010	174300	222758505	4165	4165	4165	4165	0
117	20241010	174200	222758505	4165	4165	4165	4165	0
118	20241010	174100	222758505	4165	4165	4165	4165	0
119	20241010	174000	222758505	4165	4165	4165	4165	0
120	20241010	173900	222758505	4165	4165	4165	4165	0
121	20241010	173800	222758505	4165	4165	4165	4165	0
122	20241010	173700	222758505	4165	4165	4165	4165	483
123	20241010	173600	222758505	4165	4165	4165	4165	0
124	20241010	173500	222758505	4165	4165	4165	4165	0
125	20241010	173400	222758505	4165	4165	4165	4165	0
126	20241010	173300	222758505	4165	4165	4165	4165	0
127	20241010	173200	222758505	4165	4165	4165	4165	0
128	20241010	173100	222758505	4165	4165	4165	4165	0
129	20241010	173000	222758505	4165	4165	4165	4165	0
130	20241010	172900	222758505	4165	4165	4165	4165	0
131	20241010	172800	222758505	4165	4165	4165	4165	0
132	20241010	172700	222758505	4165	4165	4165	4165	0
133	20241010	172600	222758505	4165	4165	4165	4165	0
134	20241010	172500	222758505	4165	4165	4165	4165	0
135	20241010	172400	222758505	4165	4165	4165	4165	0
136	20241010	172300	222758505	4165	4165	4165	4165	0
137	20241010	172200	222758505	4165	4165	4165	4165	0
138	20241010	172100	222758505	4165	4165	4165	4165	0
139	20241010	172000	222758505	4165	4165	4165	4165	0
140	20241010	171900	222758505	4165	4165	4165	4165	0
141	20241010	171800	222758505	4165	4165	4165	4165	0
142	20241010	171700	222758505	4165	4165	4165	4165	0
143	20241010	171600	222758505	4165	4165	4165	4165	0
144	20241010	171500	222758505	4165	4165	4165	4165	0
145	20241010	171400	222758505	4165	4165	4165	4165	0
146	20241010	171300	222758505	4165	4165	4165	4165	0
147	20241010	171200	222758505	4165	4165	4165	4165	0
148	20241010	171100	222758505	4165	4165	4165	4165	0
149	20241010	171000	222758505	4165	4165	4165	4165	0
150	20241010	170900	222758505	4165	4165	4165	4165	0
151	20241010	170800	222758505	4165	4165	4165	4165	0
152	20241010	170700	222758505	4165	4165	4165	4165	483
153	20241010	170600	222758505	4165	4165	4165	4165	0
154	20241010	170500	222758505	4165	4165	4165	4165	0
155	20241010	170400	222758505	4165	4165	4165	4165	0
156	20241010	170300	222758505	4165	4165	4165	4165	0
157	20241010	170200	222758505	4165	4165	4165	4165	0
158	20241010	170100	222758505	4165	4165	4165	4165	0
159	20241010	170000	222758505	4165	4165	4165	4165	0
160	20241010	165900	222758505	4165	4165	4165	4165	0
161	20241010	165800	222758505	4165	4165	4165	4165	0
162	20241010	165700	222758505	4165	4165	4165	4165	0
163	20241010	165600	222758505	4165	4165	4165	4165	0
164	20241010	165500	222758505	4165	4165	4165	4165	0
165	20241010	165400	222758505	4165	4165	4165	4165	0
166	20241010	165300	222758505	4165	4165	4165	4165	0
167	20241010	165200	222758505	4165	4165	4165	4165	0
168	20241010	165100	222758505	4165	4165	4165	4165	0
169	20241010	165000	222758505	4165	4165	4165	4165	0
170	20241010	164900	222758505	4165	4165	4165	4165	0
171	20241010	164800	222758505	4165	4165	4165	4165	0
172	20241010	164700	222758505	4165	4165	4165	4165	0
173	20241010	164600	222758505	4165	4165	4165	4165	0
174	20241010	164500	222758505	4165	4165	4165	4165	0
175	20241010	164400	222758505	4165	4165	4165	4165	0
176	20241010	164300	222758505	4165	4165	4165	4165	0
177	20241010	164200	222758505	4165	4165	4165	4165	0
178	20241010	164100	222758505	4165	4165	4165	4165	0
179	20241010	164000	222758505	4165	4165	4165	4165	0
180	20241010	163900	222758505	4165	4165	4165	4165	0
181	20241010	163800	222758505	4165	4165	4165	4165	0
182	20241010	163700	222758505	4165	4165	4165	4165	483
183	20241010	163600	222758505	4165	4165	4165	4165	0
184	20241010	163500	222758505	4165	4165	4165	4165	0
185	20241010	163400	222758505	4165	4165	4165	4165	0
186	20241010	163300	222758505	4165	4165	4165	4165	0
187	20241010	163200	222758505	4165	4165	4165	4165	0
188	20241010	163100	222758505	4165	4165	4165	4165	0
189	20241010	163000	222758505	4165	4165	4165	4165	0
190	20241010	162900	222758505	4165	4165	4165	4165	0
191	20241010	162800	222758505	4165	4165	4165	4165	0
192	20241010	162700	222758505	4165	4165	4165	4165	0
193	20241010	162600	222758505	4165	4165	4165	4165	0
194	20241010	162500	222758505	4165	4165	4165	4165	0
195	20241010	162400	222758505	4165	4165	4165	4165	0
196	20241010	162300	222758505	4165	4165	4165	4165	0
197	20241010	162200	222758505	4165	4165	4165	4165	0
198	20241010	162100	222758505	4165	4165	4165	4165	0
199	20241010	162000	222758505	4165	4165	4165	4165	0
200	20241010	161900	222758505	4165	4165	4165	4165	0
201	20241010	161800	222758505	4165	4165	4165	4165	0
202	20241010	161700	222758505	4165	4165	4165	4165	0
203	20241010	161600	222758505	4165	4165	4165	4165	0
204	20241010	161500	222758505	4165	4165	4165	4165	0
205	20241010	161400	222758505	4165	4165	4165	4165	0
206	20241010	161300	222758505	4165	4165	4165	4165	0
207	20241010	161200	222758505	4165	4165	4165	4165	0
208	20241010	161100	222758505	4165	4165	4165	4165	0
209	20241010	161000	222758505	4165	4165	4165	4165	0
210	20241010	160900	222758505	4165	4165	4165	4165	0
211	20241010	160800	222758505	4165	4165	4165	4165	0
212	20241010	160700	222758505	4165	4165	4165	4165	483
213	20241010	160600	222758505	4165	4165	4165	4165	0
214	20241010	160500	222758505	4165	4165	4165	4165	0
215	20241010	160400	222758505	4165	4165	4165	4165	0
216	20241010	160300	222758505	4165	4165	4165	4165	0
217	20241010	160200	222758505	4165	4165	4165	4165	0
218	20241010	160100	222758505	4165	4165	4165	4165	0
219	20241010	160000	222758505	4165	4165	4165	4165	0
220	20241010	155900	222758505	4165	4165	4165	4165	0
221	20241010	155800	222758505	4165	4165	4165	4165	0
222	20241010	155700	222758505	4165	4165	4165	4165	0
223	20241010	155600	222758505	4165	4165	4165	4165	0
224	20241010	155500	222758505	4165	4165	4165	4165	0
225	20241010	155400	222758505	4165	4165	4165	4165	0
226	20241010	155300	222758505	4165	4165	4165	4165	0
227	20241010	155200	222758505	4165	4165	4165	4165	0
228	20241010	155100	222758505	4165	4165	4165	4165	0
229	20241010	155000	222758505	4165	4165	4165	4165	0
230	20241010	154900	222758505	4165	4165	4165	4165	0
231	20241010	154800	222758505	4165	4165	4165	4165	0
232	20241010	154700	222758505	4165	4165	4165	4165	0
233	20241010	154600	222758505	4165	4165	4165	4165	0
234	20241010	154500	222758505	4165	4165	4165	4165	0
235	20241010	154400	222758505	4165	4165	4165	4165	0
236	20241010	154300	222758505	4165	4165	4165	4165	0
237	20241010	154200	222758505	4165	4165	4165	4165	0
238	20241010	154100	222758505	4165	4165	4165	4165	0
239	20241010	154000	222758505	4165	4165	4165	4165	0
240	20241010	153900	222758505	4165	4165	4165	4165	0
241	20241010	153800	222758505	4165	4165	4165	4165	0
242	20241010	153700	222758505	4165	4165	4165	4165	483
243	20241010	153600	222758505	4165	4165	4165	4165	0
244	20241010	153500	222758505	4165	4165	4165	4165	0
245	20241010	153400	222758505	4165	4165	4165	4165	0
246	20241010	153300	222758505	4165	4165	4165	4165	0
247	20241010	153200	222758505	4165	4165	4165	4165	0
248	20241010	153100	222758505	4165	4165	4165	4165	0
249	20241010	153000	222758505	4165	4165	4165	4165	483
250	20241010	152900	220746810	4155	4155	4155	4155	0
251	20241010	152800	220746810	4155	4155	4155	4155	0
252	20241010	152700	220746810	4155	4155	4155	4155	0
253	20241010	152600	220746810	4155	4155	4155	4155	0
254	20241010	152500	220746810	4155	4155	4155	4155	0
255	20241010	152400	220746810	4155	4155	4155	4155	0
256	20241010	152300	220746810	4155	4155	4155	4155	0
257	20241010	152200	220746810	4155	4155	4155	4155	0
258	20241010	152100	220746810	4155	4155	4155	4155	0
259	20241010	152000	220746810	4155	4155	4155	4155	0
260	20241010	151900	220746810	4155	4155	4155	4155	3
261	20241010	151800	220734345	4155	4150	4155	4150	125
262	20241010	151700	220214990	4155	4155	4155	4155	4
263	20241010	151600	220198370	4165	4160	4165	4160	2
264	20241010	151500	220190045	4155	4150	4155	4150	481
265	20241010	151400	218192705	4150	4150	4150	4150	0
266	20241010	151300	218192705	4150	4150	4150	4150	0
267	20241010	151200	218192705	4150	4150	4150	4150	0
268	20241010	151100	218192705	4150	4135	4150	4135	1651
269	20241010	151000	211361785	4155	4135	4155	4135	212
270	20241010	150900	210485110	4155	4155	4155	4155	1
271	20241010	150800	210480955	4130	4130	4130	4130	30
272	20241010	150700	210357055	4155	4155	4155	4155	0
273	20241010	150600	210357055	4155	4155	4155	4155	1
274	20241010	150500	210352900	4130	4135	4135	4130	1170
275	20241010	150400	205517135	4145	4155	4155	4135	1328
276	20241010	150300	200021530	4140	4140	4140	4140	0
277	20241010	150200	200021530	4140	4150	4150	4140	450
278	20241010	150100	198155460	4155	4155	4155	4155	0
279	20241010	150000	198155460	4155	4155	4155	4155	45
280	20241010	145900	197968485	4155	4155	4155	4155	10
281	20241010	145800	197926935	4155	4155	4155	4155	0
282	20241010	145700	197926935	4155	4155	4155	4155	10
283	20241010	145600	197885385	4165	4165	4165	4165	0
284	20241010	145500	197885385	4165	4165	4165	4165	0
285	20241010	145400	197885385	4165	4165	4165	4165	0
286	20241010	145300	197885385	4165	4165	4165	4165	0
287	20241010	145200	197885385	4165	4165	4165	4165	6
288	20241010	145100	197860395	4160	4160	4160	4160	0
289	20241010	145000	197860395	4160	4160	4160	4160	653
290	20241010	144900	195143915	4165	4165	4165	4165	476
291	20241010	144800	193161375	4165	4165	4165	4165	4
292	20241010	144700	193144715	4170	4170	4170	4170	0
293	20241010	144600	193144715	4170	4170	4170	4170	0
294	20241010	144500	193144715	4170	4170	4170	4170	26
295	20241010	144400	193036295	4170	4170	4170	4170	3
296	20241010	144300	193023785	4170	4170	4170	4170	12
297	20241010	144200	192973745	4170	4170	4170	4170	0
298	20241010	144100	192973745	4170	4170	4170	4170	1
299	20241010	144000	192969575	4170	4170	4170	4170	0
300	20241010	143900	192969575	4170	4170	4170	4170	400
301	20241010	143800	191301575	4170	4170	4170	4170	0
302	20241010	143700	191301575	4170	4170	4170	4170	75
303	20241010	143600	190988825	4185	4185	4185	4185	0
304	20241010	143500	190988825	4185	4185	4185	4185	0
305	20241010	143400	190988825	4185	4185	4185	4185	0
306	20241010	143300	190988825	4185	4185	4185	4185	0
307	20241010	143200	190988825	4185	4185	4185	4185	0
308	20241010	143100	190988825	4185	4185	4185	4185	0
309	20241010	143000	190988825	4185	4185	4185	4185	0
310	20241010	142900	190988825	4185	4185	4185	4185	0
311	20241010	142800	190988825	4185	4185	4185	4185	0
312	20241010	142700	190988825	4185	4185	4185	4185	0
313	20241010	142600	190988825	4185	4185	4185	4185	1
314	20241010	142500	190984640	4170	4170	4170	4170	0
315	20241010	142400	190984640	4170	4170	4170	4170	23
316	20241010	142300	190888730	4185	4185	4185	4185	0
317	20241010	142200	190888730	4185	4185	4185	4185	0
318	20241010	142100	190888730	4185	4185	4185	4185	1
319	20241010	142000	190884545	4170	4185	4185	4170	801
320	20241010	141900	187544360	4170	4175	4175	4170	200
321	20241010	141800	186709945	4185	4185	4185	4185	0
322	20241010	141700	186709945	4185	4185	4185	4185	10
323	20241010	141600	186668095	4175	4175	4175	4175	0
324	20241010	141500	186668095	4175	4175	4175	4175	0
325	20241010	141400	186668095	4175	4175	4175	4175	11
326	20241010	141300	186622170	4175	4175	4175	4175	5
327	20241010	141200	186601295	4180	4180	4180	4180	294
328	20241010	141100	185372375	4180	4180	4180	4180	0
329	20241010	141000	185372375	4180	4180	4180	4180	0
330	20241010	140900	185372375	4180	4180	4180	4180	1
331	20241010	140800	185368195	4180	4180	4180	4180	1
332	20241010	140700	185364015	4180	4180	4180	4180	2
333	20241010	140600	185355655	4180	4185	4185	4180	132
334	20241010	140500	184803240	4185	4185	4185	4185	0
335	20241010	140400	184803240	4185	4185	4185	4185	0
336	20241010	140300	184803240	4185	4185	4185	4185	0
337	20241010	140200	184803240	4185	4185	4185	4185	0
338	20241010	140100	184803240	4185	4185	4185	4185	0
339	20241010	140000	184803240	4185	4185	4185	4185	0
340	20241010	135900	184803240	4185	4185	4185	4185	0
341	20241010	135800	184803240	4185	4185	4185	4185	48
342	20241010	135700	184602360	4180	4180	4180	4180	0
343	20241010	135600	184602360	4180	4180	4180	4180	0
344	20241010	135500	184602360	4180	4180	4180	4180	0
345	20241010	135400	184602360	4180	4180	4180	4180	0
346	20241010	135300	184602360	4180	4185	4185	4180	65
347	20241010	135200	184330405	4185	4185	4185	4185	0
348	20241010	135100	184330405	4185	4185	4185	4185	2
349	20241010	135000	184322035	4185	4185	4185	4185	0
350	20241010	134900	184322035	4185	4185	4185	4185	9
351	20241010	134800	184284370	4185	4185	4185	4185	338
352	20241010	134700	182869840	4185	4190	4190	4185	109
353	20241010	134600	182413175	4190	4190	4190	4190	0
354	20241010	134500	182413175	4190	4185	4190	4185	103
355	20241010	134400	181981665	4185	4185	4185	4185	7
356	20241010	134300	181952370	4190	4185	4190	4185	118
357	20241010	134200	181458165	4185	4185	4185	4185	1
358	20241010	134100	181453980	4185	4185	4185	4185	1
359	20241010	134000	181449795	4185	4185	4185	4185	2
360	20241010	133900	181441425	4190	4185	4190	4185	110
361	20241010	133800	180980575	4190	4190	4190	4190	0
362	20241010	133700	180980575	4190	4190	4190	4190	0
363	20241010	133600	180980575	4190	4190	4190	4190	530
364	20241010	133500	178759875	4190	4185	4190	4185	111
365	20241010	133400	178295285	4185	4185	4185	4185	0
366	20241010	133300	178295285	4185	4185	4185	4185	0
367	20241010	133200	178295285	4185	4185	4185	4185	0
368	20241010	133100	178295285	4185	4185	4185	4185	0
369	20241010	133000	178295285	4185	4185	4185	4185	0
370	20241010	132900	178295285	4185	4185	4185	4185	0
371	20241010	132800	178295285	4185	4185	4185	4185	0
372	20241010	132700	178295285	4185	4185	4185	4185	1
373	20241010	132600	178291100	4190	4190	4190	4190	0
374	20241010	132500	178291100	4190	4190	4190	4190	0
375	20241010	132400	178291100	4190	4190	4190	4190	0
376	20241010	132300	178291100	4190	4190	4190	4190	0
377	20241010	132200	178291100	4190	4190	4190	4190	100
378	20241010	132100	177872100	4190	4190	4190	4190	1
379	20241010	132000	177867910	4190	4190	4190	4190	0
380	20241010	131900	177867910	4190	4190	4190	4190	0
381	20241010	131800	177867910	4190	4190	4190	4190	0
382	20241010	131700	177867910	4190	4190	4190	4190	0
383	20241010	131600	177867910	4190	4190	4190	4190	0
384	20241010	131500	177867910	4190	4190	4190	4190	17
385	20241010	131400	177796680	4190	4190	4190	4190	1
386	20241010	131300	177792490	4185	4185	4185	4185	0
387	20241010	131200	177792490	4185	4185	4185	4185	0
388	20241010	131100	177792490	4185	4185	4185	4185	4
389	20241010	131000	177775750	4185	4185	4185	4185	0
390	20241010	130900	177775750	4185	4185	4185	4185	0
391	20241010	130800	177775750	4185	4185	4185	4185	44
392	20241010	130700	177591610	4185	4185	4185	4185	0
393	20241010	130600	177591610	4185	4185	4185	4185	2
394	20241010	130500	177583240	4185	4185	4185	4185	4
395	20241010	130400	177566500	4185	4185	4185	4185	21
396	20241010	130300	177478615	4185	4185	4185	4185	0
397	20241010	130200	177478615	4185	4185	4185	4185	506
398	20241010	130100	175361005	4185	4185	4185	4185	0
399	20241010	130000	175361005	4185	4185	4185	4185	0
400	20241010	125900	175361005	4185	4185	4185	4185	0
401	20241010	125800	175361005	4185	4185	4185	4185	0
402	20241010	125700	175361005	4185	4185	4185	4185	2
403	20241010	125600	175352635	4185	4185	4185	4185	0
404	20241010	125500	175352635	4185	4185	4185	4185	2
405	20241010	125400	175344265	4185	4185	4185	4185	2
406	20241010	125300	175335895	4185	4185	4185	4185	3
407	20241010	125200	175323340	4185	4185	4185	4185	3
408	20241010	125100	175310785	4185	4185	4185	4185	1
409	20241010	125000	175306600	4185	4185	4185	4185	4
410	20241010	124900	175289860	4185	4185	4185	4185	7
411	20241010	124800	175260565	4185	4185	4185	4185	13
412	20241010	124700	175206160	4185	4185	4185	4185	1
413	20241010	124600	175201975	4185	4185	4185	4185	645
414	20241010	124500	172502650	4185	4185	4185	4185	0
415	20241010	124400	172502650	4185	4185	4185	4185	0
416	20241010	124300	172502650	4185	4185	4185	4185	67
417	20241010	124200	172222255	4185	4185	4185	4185	111
418	20241010	124100	171757720	4185	4185	4185	4185	10
419	20241010	124000	171715870	4185	4185	4185	4185	0
420	20241010	123900	171715870	4185	4185	4185	4185	2
421	20241010	123800	171707500	4185	4185	4185	4185	10
422	20241010	123700	171665650	4185	4185	4185	4185	9
423	20241010	123600	171627985	4185	4185	4185	4185	0
424	20241010	123500	171627985	4185	4185	4185	4185	2
425	20241010	123400	171619615	4185	4185	4185	4185	0
426	20241010	123300	171619615	4185	4185	4185	4185	4
427	20241010	123200	171602875	4185	4185	4185	4185	7
428	20241010	123100	171573580	4185	4185	4185	4185	8
429	20241010	123000	171540100	4185	4185	4185	4185	18
430	20241010	122900	171464770	4185	4185	4185	4185	20
431	20241010	122800	171381070	4185	4185	4185	4185	0
432	20241010	122700	171381070	4185	4185	4185	4185	8
433	20241010	122600	171347590	4185	4185	4185	4185	4
434	20241010	122500	171330850	4185	4185	4190	4185	10
435	20241010	122400	171288995	4185	4185	4185	4185	1
436	20241010	122300	171284810	4195	4195	4195	4195	100
437	20241010	122200	170865310	4200	4200	4200	4200	0
438	20241010	122100	170865310	4200	4200	4200	4200	0
439	20241010	122000	170865310	4200	4200	4200	4200	0
440	20241010	121900	170865310	4200	4200	4200	4200	0
441	20241010	121800	170865310	4200	4200	4200	4200	0
442	20241010	121700	170865310	4200	4200	4200	4200	0
443	20241010	121600	170865310	4200	4200	4200	4200	2
444	20241010	121500	170856910	4200	4200	4200	4200	0
445	20241010	121400	170856910	4200	4200	4200	4200	42
446	20241010	121300	170680510	4205	4200	4205	4200	492
447	20241010	121200	168614105	4200	4190	4205	4190	1689
448	20241010	121100	161523950	4190	4190	4190	4190	1
449	20241010	121000	161519760	4190	4190	4190	4190	0
450	20241010	120900	161519760	4190	4190	4190	4190	0
451	20241010	120800	161519760	4190	4190	4190	4190	0
452	20241010	120700	161519760	4190	4190	4190	4190	0
453	20241010	120600	161519760	4190	4195	4195	4190	60
454	20241010	120500	161268070	4190	4165	4200	4165	2221
455	20241010	120400	151983805	4165	4165	4165	4165	1
456	20241010	120300	151979640	4165	4165	4165	4165	0
457	20241010	120200	151979640	4165	4165	4165	4165	1
458	20241010	120100	151975475	4155	4155	4155	4155	0
459	20241010	120000	151975475	4155	4155	4155	4155	0
460	20241010	115900	151975475	4155	4155	4155	4155	808
461	20241010	115800	148618235	4155	4165	4165	4155	101
462	20241010	115700	148198570	4150	4150	4150	4150	0
463	20241010	115600	148198570	4150	4150	4150	4150	0
464	20241010	115500	148198570	4150	4150	4150	4150	1
465	20241010	115400	148194420	4170	4150	4170	4150	1008
466	20241010	115300	143999465	4160	4150	4160	4150	167
467	20241010	115200	143306295	4155	4155	4155	4155	0
468	20241010	115100	143306295	4155	4155	4155	4155	0
469	20241010	115000	143306295	4155	4155	4155	4155	0
470	20241010	114900	143306295	4155	4150	4155	4150	54
471	20241010	114800	143082175	4155	4155	4155	4155	0
472	20241010	114700	143082175	4155	4155	4155	4155	0
473	20241010	114600	143082175	4155	4150	4155	4150	33
474	20241010	114500	142945160	4155	4150	4155	4150	12
475	20241010	114400	142895350	4150	4150	4150	4150	0
476	20241010	114300	142895350	4150	4150	4150	4150	0
477	20241010	114200	142895350	4150	4150	4150	4150	1
478	20241010	114100	142891200	4155	4155	4155	4155	0
479	20241010	114000	142891200	4155	4155	4155	4155	1
480	20241010	113900	142887045	4150	4150	4150	4150	0
481	20241010	113800	142887045	4150	4150	4150	4150	0
482	20241010	113700	142887045	4150	4150	4150	4150	8
483	20241010	113600	142853845	4155	4155	4155	4155	0
484	20241010	113500	142853845	4155	4155	4155	4155	0
485	20241010	113400	142853845	4155	4155	4155	4155	0
486	20241010	113300	142853845	4155	4155	4155	4155	4
487	20241010	113200	142837225	4160	4160	4160	4160	0
488	20241010	113100	142837225	4160	4160	4160	4160	0
489	20241010	113000	142837225	4160	4160	4160	4160	1
490	20241010	112900	142833065	4150	4150	4150	4150	0
491	20241010	112800	142833065	4150	4150	4150	4150	0
492	20241010	112700	142833065	4150	4150	4150	4150	0
493	20241010	112600	142833065	4150	4150	4150	4150	49
494	20241010	112500	142629715	4155	4155	4155	4155	0
495	20241010	112400	142629715	4155	4155	4155	4155	0
496	20241010	112300	142629715	4155	4155	4155	4155	0
497	20241010	112200	142629715	4155	4155	4155	4155	0
498	20241010	112100	142629715	4155	4155	4155	4155	2
499	20241010	112000	142621405	4155	4155	4155	4155	58
500	20241010	111900	142380415	4160	4160	4160	4160	0
501	20241010	111800	142380415	4160	4160	4160	4160	0
502	20241010	111700	142380415	4160	4160	4160	4160	54
503	20241010	111600	142155775	4165	4165	4165	4165	0
504	20241010	111500	142155775	4165	4165	4165	4165	435
505	20241010	111400	140344000	4165	4165	4170	4165	234
506	20241010	111300	139369380	4170	4170	4170	4170	0
507	20241010	111200	139369380	4170	4170	4170	4170	1
508	20241010	111100	139365210	4170	4150	4170	4150	2399
509	20241010	111000	129363230	4165	4165	4165	4165	0
510	20241010	110900	129363230	4165	4165	4165	4165	0
511	20241010	110800	129363230	4165	4165	4165	4165	53
512	20241010	110700	129142485	4170	4150	4170	4150	2408
513	20241010	110600	119119255	4140	4140	4140	4140	0
514	20241010	110500	119119255	4140	4140	4140	4140	101
515	20241010	110400	118701115	4150	4150	4150	4150	0
516	20241010	110300	118701115	4150	4150	4150	4150	8
517	20241010	110200	118667915	4145	4145	4145	4145	57
518	20241010	110100	118431650	4145	4145	4145	4145	0
519	20241010	110000	118431650	4145	4145	4145	4145	0
520	20241010	105900	118431650	4145	4145	4145	4145	0
521	20241010	105800	118431650	4145	4145	4145	4145	5
522	20241010	105700	118410925	4145	4145	4145	4145	45
523	20241010	105600	118224400	4145	4145	4145	4145	0
524	20241010	105500	118224400	4145	4145	4145	4145	0
525	20241010	105400	118224400	4145	4145	4150	4145	105
526	20241010	105300	117789170	4125	4130	4145	4125	4630
527	20241010	105200	98625685	4130	4130	4130	4130	1
528	20241010	105100	98621555	4125	4125	4125	4125	0
529	20241010	105000	98621555	4125	4125	4125	4125	255
530	20241010	104900	97569680	4125	4125	4125	4125	0
531	20241010	104800	97569680	4125	4125	4125	4125	0
532	20241010	104700	97569680	4125	4125	4125	4125	0
533	20241010	104600	97569680	4125	4125	4125	4125	4
534	20241010	104500	97553180	4125	4125	4125	4125	4
535	20241010	104400	97536680	4125	4125	4125	4125	35
536	20241010	104300	97392305	4125	4125	4125	4125	427
537	20241010	104200	95630930	4100	4100	4100	4100	0
538	20241010	104100	95630930	4100	4100	4100	4100	100
539	20241010	104000	95220930	4125	4125	4125	4125	0
540	20241010	103900	95220930	4125	4125	4125	4125	0
541	20241010	103800	95220930	4125	4125	4125	4125	0
542	20241010	103700	95220930	4125	4125	4125	4125	0
543	20241010	103600	95220930	4125	4125	4125	4125	1
544	20241010	103500	95216805	4100	4100	4100	4100	0
545	20241010	103400	95216805	4100	4100	4100	4100	0
546	20241010	103300	95216805	4100	4100	4100	4100	20
547	20241010	103200	95134805	4130	4125	4130	4125	750
548	20241010	103100	92038880	4125	4125	4125	4125	0
549	20241010	103000	92038880	4125	4125	4125	4125	0
550	20241010	102900	92038880	4125	4125	4125	4125	0
551	20241010	102800	92038880	4125	4125	4125	4125	0
552	20241010	102700	92038880	4125	4125	4125	4125	0
553	20241010	102600	92038880	4125	4125	4125	4125	0
554	20241010	102500	92038880	4125	4125	4125	4125	0
555	20241010	102400	92038880	4125	4125	4125	4125	0
556	20241010	102300	92038880	4125	4125	4125	4125	0
557	20241010	102200	92038880	4125	4125	4125	4125	1
558	20241010	102100	92034755	4095	4115	4115	4095	1001
559	20241010	102000	87925990	4130	4130	4130	4130	1
560	20241010	101900	87921860	4135	4135	4135	4135	0
561	20241010	101800	87921860	4135	4120	4135	4120	614
562	20241010	101700	85392165	4120	4120	4120	4120	50
563	20241010	101600	85186165	4135	4135	4135	4135	0
564	20241010	101500	85186165	4135	4135	4135	4135	0
565	20241010	101400	85186165	4135	4135	4135	4135	1
566	20241010	101300	85182030	4120	4130	4130	4120	977
567	20241010	101200	81147390	4130	4130	4130	4130	0
568	20241010	101100	81147390	4130	4130	4130	4130	0
569	20241010	101000	81147390	4130	4130	4130	4130	204
570	20241010	100900	80304870	4135	4135	4135	4135	0
571	20241010	100800	80304870	4135	4135	4135	4135	1325
572	20241010	100700	74825995	4140	4135	4140	4135	167
573	20241010	100600	74135445	4140	4135	4140	4135	5
574	20241010	100500	74114750	4140	4140	4140	4140	0
575	20241010	100400	74114750	4140	4135	4140	4135	51
576	20241010	100300	73903860	4135	4135	4135	4135	1
577	20241010	100200	73899725	4140	4135	4140	4135	280
578	20241010	100100	72741920	4130	4130	4135	4130	36
579	20241010	100000	72593080	4130	4130	4130	4130	0
580	20241010	095900	72593080	4130	4130	4130	4130	65
581	20241010	095800	72324630	4130	4130	4130	4130	0
582	20241010	095700	72324630	4130	4130	4130	4130	0
583	20241010	095600	72324630	4130	4130	4130	4130	1041
584	20241010	095500	68025300	4130	4120	4130	4120	307
585	20241010	095400	66757750	4120	4120	4120	4120	0
586	20241010	095300	66757750	4120	4120	4120	4120	50
587	20241010	095200	66551750	4130	4130	4130	4130	1
588	20241010	095100	66547620	4120	4115	4120	4115	969
589	20241010	095000	62556170	4115	4110	4115	4110	555
590	20241010	094900	60274655	4110	4110	4110	4110	0
591	20241010	094800	60274655	4110	4110	4110	4110	0
592	20241010	094700	60274655	4110	4110	4110	4110	0
593	20241010	094600	60274655	4110	4110	4110	4110	0
594	20241010	094500	60274655	4110	4110	4110	4110	3
595	20241010	094400	60262325	4110	4110	4110	4110	39
596	20241010	094300	60102035	4110	4110	4110	4110	20
597	20241010	094200	60019835	4110	4110	4110	4110	397
598	20241010	094100	58388165	4110	4110	4110	4110	51
599	20241010	094000	58178555	4110	4110	4110	4110	0
600	20241010	093900	58178555	4110	4110	4110	4110	0
601	20241010	093800	58178555	4110	4110	4110	4110	20
602	20241010	093700	58096355	4115	4110	4115	4110	326
603	20241010	093600	56756090	4110	4095	4110	4095	475
604	20241010	093500	54808940	4100	4105	4105	4100	617
605	20241010	093400	52279205	4105	4105	4105	4105	66
606	20241010	093300	52008275	4105	4110	4110	4105	302
607	20241010	093200	50767065	4100	4100	4100	4100	900
608	20241010	093100	47077065	4100	4100	4100	4100	0
609	20241010	093000	47077065	4100	4100	4100	4100	337
610	20241010	092900	45695365	4095	4095	4095	4095	0
611	20241010	092800	45695365	4095	4095	4095	4095	0
612	20241010	092700	45695365	4095	4095	4095	4095	26
613	20241010	092600	45588895	4095	4095	4095	4095	5
614	20241010	092500	45568420	4100	4100	4100	4100	150
615	20241010	092400	44953420	4120	4110	4120	4110	5
616	20241010	092300	44932835	4105	4105	4105	4105	0
617	20241010	092200	44932835	4105	4090	4105	4090	657
618	20241010	092100	42243590	4095	4080	4095	4080	1076
619	20241010	092000	37845470	4085	4080	4085	4080	307
620	20241010	091900	36592090	4080	4080	4080	4080	106
621	20241010	091800	36159610	4070	4070	4070	4070	1000
622	20241010	091700	32089610	4065	4065	4065	4065	0
623	20241010	091600	32089610	4065	4065	4065	4065	53
624	20241010	091500	31874165	4070	4070	4070	4070	0
625	20241010	091400	31874165	4070	4070	4070	4070	0
626	20241010	091300	31874165	4070	4070	4070	4070	0
627	20241010	091200	31874165	4070	4070	4070	4070	1500
628	20241010	091100	25769165	4080	4070	4080	4060	361
629	20241010	091000	24300485	4080	4075	4080	4075	214
630	20241010	090900	23427865	4075	4075	4075	4075	21
631	20241010	090800	23342290	4075	4075	4075	4075	8
632	20241010	090700	23309690	4075	4075	4075	4075	1
633	20241010	090600	23305615	4075	4075	4075	4075	1
634	20241010	090500	23301540	4055	4055	4055	4055	500
635	20241010	090400	21274040	4055	4055	4055	4055	0
636	20241010	090300	21274040	4055	4055	4055	4055	0
637	20241010	090200	21274040	4055	4060	4060	4055	3230
638	20241010	090100	8175240	4075	4075	4075	4075	0
639	20241010	090000	8175240	4075	4060	4075	4060	2013