KissMeData/041960/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192600	298704500	4100	4100	4100	4100	605
3	20241010	192500	298704500	4100	4100	4100	4100	0
4	20241010	192400	298704500	4100	4100	4100	4100	0
5	20241010	192300	298704500	4100	4100	4100	4100	0
6	20241010	192200	298704500	4100	4100	4100	4100	0
7	20241010	192100	298704500	4100	4100	4100	4100	0
8	20241010	192000	298704500	4100	4100	4100	4100	0
9	20241010	191900	298704500	4100	4100	4100	4100	0
10	20241010	191800	298704500	4100	4100	4100	4100	0
11	20241010	191700	298704500	4100	4100	4100	4100	0
12	20241010	191600	298704500	4100	4100	4100	4100	0
13	20241010	191500	298704500	4100	4100	4100	4100	0
14	20241010	191400	298704500	4100	4100	4100	4100	0
15	20241010	191300	298704500	4100	4100	4100	4100	0
16	20241010	191200	298704500	4100	4100	4100	4100	0
17	20241010	191100	298704500	4100	4100	4100	4100	0
18	20241010	191000	298704500	4100	4100	4100	4100	0
19	20241010	190900	298704500	4100	4100	4100	4100	0
20	20241010	190800	298704500	4100	4100	4100	4100	0
21	20241010	190700	298704500	4100	4100	4100	4100	0
22	20241010	190600	298704500	4100	4100	4100	4100	0
23	20241010	190500	298704500	4100	4100	4100	4100	0
24	20241010	190400	298704500	4100	4100	4100	4100	0
25	20241010	190300	298704500	4100	4100	4100	4100	0
26	20241010	190200	298704500	4100	4100	4100	4100	0
27	20241010	190100	298704500	4100	4100	4100	4100	0
28	20241010	190000	298704500	4100	4100	4100	4100	0
29	20241010	185900	298704500	4100	4100	4100	4100	0
30	20241010	185800	298704500	4100	4100	4100	4100	0
31	20241010	185700	298704500	4100	4100	4100	4100	0
32	20241010	185600	298704500	4100	4100	4100	4100	605
33	20241010	185500	298704500	4100	4100	4100	4100	0
34	20241010	185400	298704500	4100	4100	4100	4100	0
35	20241010	185300	298704500	4100	4100	4100	4100	0
36	20241010	185200	298704500	4100	4100	4100	4100	0
37	20241010	185100	298704500	4100	4100	4100	4100	0
38	20241010	185000	298704500	4100	4100	4100	4100	0
39	20241010	184900	298704500	4100	4100	4100	4100	0
40	20241010	184800	298704500	4100	4100	4100	4100	0
41	20241010	184700	298704500	4100	4100	4100	4100	0
42	20241010	184600	298704500	4100	4100	4100	4100	0
43	20241010	184500	298704500	4100	4100	4100	4100	0
44	20241010	184400	298704500	4100	4100	4100	4100	0
45	20241010	184300	298704500	4100	4100	4100	4100	0
46	20241010	184200	298704500	4100	4100	4100	4100	0
47	20241010	184100	298704500	4100	4100	4100	4100	0
48	20241010	184000	298704500	4100	4100	4100	4100	0
49	20241010	183900	298704500	4100	4100	4100	4100	0
50	20241010	183800	298704500	4100	4100	4100	4100	0
51	20241010	183700	298704500	4100	4100	4100	4100	0
52	20241010	183600	298704500	4100	4100	4100	4100	0
53	20241010	183500	298704500	4100	4100	4100	4100	0
54	20241010	183400	298704500	4100	4100	4100	4100	0
55	20241010	183300	298704500	4100	4100	4100	4100	0
56	20241010	183200	298704500	4100	4100	4100	4100	0
57	20241010	183100	298704500	4100	4100	4100	4100	0
58	20241010	183000	298704500	4100	4100	4100	4100	0
59	20241010	182900	298704500	4100	4100	4100	4100	0
60	20241010	182800	298704500	4100	4100	4100	4100	0
61	20241010	182700	298704500	4100	4100	4100	4100	0
62	20241010	182600	298704500	4100	4100	4100	4100	605
63	20241010	182500	298704500	4100	4100	4100	4100	0
64	20241010	182400	298704500	4100	4100	4100	4100	0
65	20241010	182300	298704500	4100	4100	4100	4100	0
66	20241010	182200	298704500	4100	4100	4100	4100	0
67	20241010	182100	298704500	4100	4100	4100	4100	0
68	20241010	182000	298704500	4100	4100	4100	4100	0
69	20241010	181900	298704500	4100	4100	4100	4100	0
70	20241010	181800	298704500	4100	4100	4100	4100	0
71	20241010	181700	298704500	4100	4100	4100	4100	0
72	20241010	181600	298704500	4100	4100	4100	4100	0
73	20241010	181500	298704500	4100	4100	4100	4100	0
74	20241010	181400	298704500	4100	4100	4100	4100	0
75	20241010	181300	298704500	4100	4100	4100	4100	0
76	20241010	181200	298704500	4100	4100	4100	4100	0
77	20241010	181100	298704500	4100	4100	4100	4100	0
78	20241010	181000	298704500	4100	4100	4100	4100	0
79	20241010	180900	298704500	4100	4100	4100	4100	0
80	20241010	180800	298704500	4100	4100	4100	4100	0
81	20241010	180700	298704500	4100	4100	4100	4100	0
82	20241010	180600	298704500	4100	4100	4100	4100	0
83	20241010	180500	298704500	4100	4100	4100	4100	0
84	20241010	180400	298704500	4100	4100	4100	4100	0
85	20241010	180300	298704500	4100	4100	4100	4100	0
86	20241010	180200	298704500	4100	4100	4100	4100	0
87	20241010	180100	298704500	4100	4100	4100	4100	0
88	20241010	180000	298704500	4100	4100	4100	4100	0
89	20241010	175900	298704500	4100	4100	4100	4100	0
90	20241010	175800	298704500	4100	4100	4100	4100	0
91	20241010	175700	298704500	4100	4100	4100	4100	0
92	20241010	175600	298704500	4100	4100	4100	4100	605
93	20241010	175500	298704500	4100	4100	4100	4100	0
94	20241010	175400	298704500	4100	4100	4100	4100	0
95	20241010	175300	298704500	4100	4100	4100	4100	0
96	20241010	175200	298704500	4100	4100	4100	4100	0
97	20241010	175100	298704500	4100	4100	4100	4100	0
98	20241010	175000	298704500	4100	4100	4100	4100	0
99	20241010	174900	298704500	4100	4100	4100	4100	0
100	20241010	174800	298704500	4100	4100	4100	4100	0
101	20241010	174700	298704500	4100	4100	4100	4100	0
102	20241010	174600	298704500	4100	4100	4100	4100	0
103	20241010	174500	298704500	4100	4100	4100	4100	0
104	20241010	174400	298704500	4100	4100	4100	4100	0
105	20241010	174300	298704500	4100	4100	4100	4100	0
106	20241010	174200	298704500	4100	4100	4100	4100	0
107	20241010	174100	298704500	4100	4100	4100	4100	0
108	20241010	174000	298704500	4100	4100	4100	4100	0
109	20241010	173900	298704500	4100	4100	4100	4100	0
110	20241010	173800	298704500	4100	4100	4100	4100	0
111	20241010	173700	298704500	4100	4100	4100	4100	0
112	20241010	173600	298704500	4100	4100	4100	4100	0
113	20241010	173500	298704500	4100	4100	4100	4100	0
114	20241010	173400	298704500	4100	4100	4100	4100	0
115	20241010	173300	298704500	4100	4100	4100	4100	0
116	20241010	173200	298704500	4100	4100	4100	4100	0
117	20241010	173100	298704500	4100	4100	4100	4100	0
118	20241010	173000	298704500	4100	4100	4100	4100	0
119	20241010	172900	298704500	4100	4100	4100	4100	0
120	20241010	172800	298704500	4100	4100	4100	4100	0
121	20241010	172700	298704500	4100	4100	4100	4100	0
122	20241010	172600	298704500	4100	4100	4100	4100	605
123	20241010	172500	298704500	4100	4100	4100	4100	0
124	20241010	172400	298704500	4100	4100	4100	4100	0
125	20241010	172300	298704500	4100	4100	4100	4100	0
126	20241010	172200	298704500	4100	4100	4100	4100	0
127	20241010	172100	298704500	4100	4100	4100	4100	0
128	20241010	172000	298704500	4100	4100	4100	4100	0
129	20241010	171900	298704500	4100	4100	4100	4100	0
130	20241010	171800	298704500	4100	4100	4100	4100	0
131	20241010	171700	298704500	4100	4100	4100	4100	0
132	20241010	171600	298704500	4100	4100	4100	4100	0
133	20241010	171500	298704500	4100	4100	4100	4100	0
134	20241010	171400	298704500	4100	4100	4100	4100	0
135	20241010	171300	298704500	4100	4100	4100	4100	0
136	20241010	171200	298704500	4100	4100	4100	4100	0
137	20241010	171100	298704500	4100	4100	4100	4100	0
138	20241010	171000	298704500	4100	4100	4100	4100	0
139	20241010	170900	298704500	4100	4100	4100	4100	0
140	20241010	170800	298704500	4100	4100	4100	4100	0
141	20241010	170700	298704500	4100	4100	4100	4100	0
142	20241010	170600	298704500	4100	4100	4100	4100	0
143	20241010	170500	298704500	4100	4100	4100	4100	0
144	20241010	170400	298704500	4100	4100	4100	4100	0
145	20241010	170300	298704500	4100	4100	4100	4100	0
146	20241010	170200	298704500	4100	4100	4100	4100	0
147	20241010	170100	298704500	4100	4100	4100	4100	0
148	20241010	170000	298704500	4100	4100	4100	4100	0
149	20241010	165900	298704500	4100	4100	4100	4100	0
150	20241010	165800	298704500	4100	4100	4100	4100	0
151	20241010	165700	298704500	4100	4100	4100	4100	0
152	20241010	165600	298704500	4100	4100	4100	4100	605
153	20241010	165500	298704500	4100	4100	4100	4100	0
154	20241010	165400	298704500	4100	4100	4100	4100	0
155	20241010	165300	298704500	4100	4100	4100	4100	0
156	20241010	165200	298704500	4100	4100	4100	4100	0
157	20241010	165100	298704500	4100	4100	4100	4100	0
158	20241010	165000	298704500	4100	4100	4100	4100	0
159	20241010	164900	298704500	4100	4100	4100	4100	0
160	20241010	164800	298704500	4100	4100	4100	4100	0
161	20241010	164700	298704500	4100	4100	4100	4100	0
162	20241010	164600	298704500	4100	4100	4100	4100	0
163	20241010	164500	298704500	4100	4100	4100	4100	0
164	20241010	164400	298704500	4100	4100	4100	4100	0
165	20241010	164300	298704500	4100	4100	4100	4100	0
166	20241010	164200	298704500	4100	4100	4100	4100	0
167	20241010	164100	298704500	4100	4100	4100	4100	0
168	20241010	164000	298704500	4100	4100	4100	4100	0
169	20241010	163900	298704500	4100	4100	4100	4100	0
170	20241010	163800	298704500	4100	4100	4100	4100	0
171	20241010	163700	298704500	4100	4100	4100	4100	0
172	20241010	163600	298704500	4100	4100	4100	4100	0
173	20241010	163500	298704500	4100	4100	4100	4100	0
174	20241010	163400	298704500	4100	4100	4100	4100	0
175	20241010	163300	298704500	4100	4100	4100	4100	0
176	20241010	163200	298704500	4100	4100	4100	4100	0
177	20241010	163100	298704500	4100	4100	4100	4100	0
178	20241010	163000	298704500	4100	4100	4100	4100	0
179	20241010	162900	298704500	4100	4100	4100	4100	0
180	20241010	162800	298704500	4100	4100	4100	4100	0
181	20241010	162700	298704500	4100	4100	4100	4100	0
182	20241010	162600	298704500	4100	4100	4100	4100	605
183	20241010	162500	298704500	4100	4100	4100	4100	0
184	20241010	162400	298704500	4100	4100	4100	4100	0
185	20241010	162300	298704500	4100	4100	4100	4100	0
186	20241010	162200	298704500	4100	4100	4100	4100	0
187	20241010	162100	298704500	4100	4100	4100	4100	0
188	20241010	162000	298704500	4100	4100	4100	4100	0
189	20241010	161900	298704500	4100	4100	4100	4100	0
190	20241010	161800	298704500	4100	4100	4100	4100	0
191	20241010	161700	298704500	4100	4100	4100	4100	0
192	20241010	161600	298704500	4100	4100	4100	4100	0
193	20241010	161500	298704500	4100	4100	4100	4100	0
194	20241010	161400	298704500	4100	4100	4100	4100	0
195	20241010	161300	298704500	4100	4100	4100	4100	0
196	20241010	161200	298704500	4100	4100	4100	4100	0
197	20241010	161100	298704500	4100	4100	4100	4100	0
198	20241010	161000	298704500	4100	4100	4100	4100	0
199	20241010	160900	298704500	4100	4100	4100	4100	0
200	20241010	160800	298704500	4100	4100	4100	4100	0
201	20241010	160700	298704500	4100	4100	4100	4100	0
202	20241010	160600	298704500	4100	4100	4100	4100	0
203	20241010	160500	298704500	4100	4100	4100	4100	0
204	20241010	160400	298704500	4100	4100	4100	4100	0
205	20241010	160300	298704500	4100	4100	4100	4100	0
206	20241010	160200	298704500	4100	4100	4100	4100	0
207	20241010	160100	298704500	4100	4100	4100	4100	0
208	20241010	160000	298704500	4100	4100	4100	4100	0
209	20241010	155900	298704500	4100	4100	4100	4100	0
210	20241010	155800	298704500	4100	4100	4100	4100	0
211	20241010	155700	298704500	4100	4100	4100	4100	0
212	20241010	155600	298704500	4100	4100	4100	4100	605
213	20241010	155500	298704500	4100	4100	4100	4100	0
214	20241010	155400	298704500	4100	4100	4100	4100	0
215	20241010	155300	298704500	4100	4100	4100	4100	0
216	20241010	155200	298704500	4100	4100	4100	4100	0
217	20241010	155100	298704500	4100	4100	4100	4100	0
218	20241010	155000	298704500	4100	4100	4100	4100	0
219	20241010	154900	298704500	4100	4100	4100	4100	0
220	20241010	154800	298704500	4100	4100	4100	4100	0
221	20241010	154700	298704500	4100	4100	4100	4100	0
222	20241010	154600	298704500	4100	4100	4100	4100	0
223	20241010	154500	298704500	4100	4100	4100	4100	0
224	20241010	154400	298704500	4100	4100	4100	4100	0
225	20241010	154300	298704500	4100	4100	4100	4100	0
226	20241010	154200	298704500	4100	4100	4100	4100	0
227	20241010	154100	298704500	4100	4100	4100	4100	0
228	20241010	154000	298704500	4100	4100	4100	4100	0
229	20241010	153900	298704500	4100	4100	4100	4100	0
230	20241010	153800	298704500	4100	4100	4100	4100	0
231	20241010	153700	298704500	4100	4100	4100	4100	0
232	20241010	153600	298704500	4100	4100	4100	4100	0
233	20241010	153500	298704500	4100	4100	4100	4100	0
234	20241010	153400	298704500	4100	4100	4100	4100	0
235	20241010	153300	298704500	4100	4100	4100	4100	0
236	20241010	153200	298704500	4100	4100	4100	4100	0
237	20241010	153100	298704500	4100	4100	4100	4100	0
238	20241010	153000	298704500	4100	4100	4100	4100	605
239	20241010	152900	296224000	4110	4110	4110	4110	0
240	20241010	152800	296224000	4110	4110	4110	4110	0
241	20241010	152700	296224000	4110	4110	4110	4110	0
242	20241010	152600	296224000	4110	4110	4110	4110	0
243	20241010	152500	296224000	4110	4110	4110	4110	0
244	20241010	152400	296224000	4110	4110	4110	4110	0
245	20241010	152300	296224000	4110	4110	4110	4110	0
246	20241010	152200	296224000	4110	4110	4110	4110	0
247	20241010	152100	296224000	4110	4110	4110	4110	0
248	20241010	152000	296224000	4110	4110	4110	4110	0
249	20241010	151900	296224000	4110	4100	4110	4100	93
250	20241010	151800	295842220	4100	4095	4110	4095	659
251	20241010	151700	293142200	4110	4110	4110	4110	0
252	20241010	151600	293142200	4110	4110	4110	4110	3
253	20241010	151500	293129870	4095	4095	4095	4095	0
254	20241010	151400	293129870	4095	4095	4095	4095	400
255	20241010	151300	291491870	4110	4110	4110	4095	505
256	20241010	151200	289416620	4110	4095	4110	4095	36
257	20241010	151100	289269065	4095	4095	4110	4095	2655
258	20241010	151000	278389340	4110	4110	4110	4110	0
259	20241010	150900	278389340	4110	4095	4110	4095	76
260	20241010	150800	278078105	4095	4105	4105	4095	899
261	20241010	150700	274393075	4110	4110	4110	4110	0
262	20241010	150600	274393075	4110	4110	4110	4110	0
263	20241010	150500	274393075	4110	4105	4110	4105	201
264	20241010	150400	273567965	4110	4110	4110	4110	0
265	20241010	150300	273567965	4110	4110	4110	4110	0
266	20241010	150200	273567965	4110	4105	4110	4100	1850
267	20241010	150100	265976450	4115	4115	4115	4115	0
268	20241010	150000	265976450	4115	4115	4115	4115	0
269	20241010	145900	265976450	4115	4115	4115	4115	0
270	20241010	145800	265976450	4115	4100	4115	4100	322
271	20241010	145700	264655225	4110	4110	4110	4110	101
272	20241010	145600	264240115	4105	4105	4105	4105	300
273	20241010	145500	263008615	4110	4110	4110	4110	0
274	20241010	145400	263008615	4110	4110	4110	4110	2
275	20241010	145300	263000395	4115	4110	4115	4110	351
276	20241010	145200	261557780	4110	4110	4110	4110	0
277	20241010	145100	261557780	4110	4110	4110	4110	0
278	20241010	145000	261557780	4110	4110	4110	4110	1
279	20241010	144900	261553670	4110	4110	4110	4110	0
280	20241010	144800	261553670	4110	4110	4110	4110	113
281	20241010	144700	261089240	4110	4115	4115	4110	61
282	20241010	144600	260838525	4110	4110	4110	4110	9
283	20241010	144500	260801535	4110	4110	4110	4110	6
284	20241010	144400	260776875	4110	4110	4110	4110	5
285	20241010	144300	260756325	4120	4120	4120	4120	1
286	20241010	144200	260752205	4120	4120	4120	4120	0
287	20241010	144100	260752205	4120	4120	4120	4120	100
288	20241010	144000	260340205	4115	4115	4115	4115	71
289	20241010	143900	260048040	4115	4120	4120	4115	330
290	20241010	143800	258689090	4120	4120	4120	4120	100
291	20241010	143700	258277090	4120	4120	4120	4120	1842
292	20241010	143600	250688050	4120	4115	4120	4115	1795
293	20241010	143500	243294640	4110	4110	4110	4110	209
294	20241010	143400	242435650	4110	4110	4110	4110	20
295	20241010	143300	242353450	4100	4095	4110	4095	502
296	20241010	143200	240295245	4110	4095	4110	4095	5115
297	20241010	143100	219317365	4095	4095	4095	4095	0
298	20241010	143000	219317365	4095	4085	4100	4085	253
299	20241010	142900	218281340	4085	4095	4095	4085	501
300	20241010	142800	216229755	4090	4090	4090	4090	0
301	20241010	142700	216229755	4090	4090	4090	4090	91
302	20241010	142600	215857565	4090	4090	4090	4090	0
303	20241010	142500	215857565	4090	4090	4090	4090	0
304	20241010	142400	215857565	4090	4090	4090	4090	0
305	20241010	142300	215857565	4090	4090	4090	4090	307
306	20241010	142200	214601935	4090	4090	4090	4090	1
307	20241010	142100	214597845	4090	4090	4090	4090	0
308	20241010	142000	214597845	4090	4090	4090	4090	0
309	20241010	141900	214597845	4090	4090	4090	4090	310
310	20241010	141800	213329945	4090	4090	4090	4090	5
311	20241010	141700	213309495	4100	4090	4100	4090	501
312	20241010	141600	211255405	4100	4100	4100	4100	0
313	20241010	141500	211255405	4100	4100	4100	4100	0
314	20241010	141400	211255405	4100	4100	4100	4090	12
315	20241010	141300	211206215	4100	4100	4100	4100	501
316	20241010	141200	209152115	4095	4095	4095	4095	0
317	20241010	141100	209152115	4095	4095	4095	4095	102
318	20241010	141000	208734425	4080	4080	4080	4080	1
319	20241010	140900	208730345	4090	4090	4090	4090	100
320	20241010	140800	208321345	4090	4090	4090	4090	1
321	20241010	140700	208317255	4080	4085	4095	4080	509
322	20241010	140600	206236450	4085	4085	4085	4085	1
323	20241010	140500	206232365	4095	4095	4095	4095	30
324	20241010	140400	206109515	4095	4085	4095	4085	415
325	20241010	140300	204410100	4090	4090	4090	4090	0
326	20241010	140200	204410100	4090	4090	4090	4090	300
327	20241010	140100	203183100	4095	4095	4095	4095	0
328	20241010	140000	203183100	4095	4090	4095	4090	2
329	20241010	135900	203174915	4090	4085	4090	4085	551
330	20241010	135800	200923080	4095	4095	4095	4085	153
331	20241010	135700	200296555	4095	4095	4095	4095	0
332	20241010	135600	200296555	4095	4095	4095	4095	150
333	20241010	135500	199682305	4095	4090	4095	4090	351
334	20241010	135400	198245710	4100	4100	4100	4100	400
335	20241010	135300	196605710	4100	4100	4100	4100	1
336	20241010	135200	196601610	4100	4095	4100	4095	621
337	20241010	135100	194055800	4090	4090	4090	4090	96
338	20241010	135000	193663160	4095	4095	4095	4095	0
339	20241010	134900	193663160	4095	4095	4095	4095	1
340	20241010	134800	193659065	4100	4100	4100	4100	0
341	20241010	134700	193659065	4100	4095	4100	4090	7
342	20241010	134600	193630395	4100	4100	4100	4100	0
343	20241010	134500	193630395	4100	4080	4100	4080	26
344	20241010	134400	193524295	4100	4100	4100	4100	60
345	20241010	134300	193278295	4100	4090	4100	4080	2176
346	20241010	134200	184367680	4095	4095	4095	4090	199
347	20241010	134100	183552835	4095	4095	4095	4095	0
348	20241010	134000	183552835	4095	4090	4095	4090	31
349	20241010	133900	183426040	4095	4095	4095	4095	2
350	20241010	133800	183417850	4080	4090	4090	4080	12
351	20241010	133700	183368780	4095	4090	4095	4090	26
352	20241010	133600	183262435	4090	4080	4090	4080	680
353	20241010	133500	180482745	4080	4065	4080	4065	2
354	20241010	133400	180474600	4070	4070	4070	4070	1
355	20241010	133300	180470530	4085	4085	4085	4085	0
356	20241010	133200	180470530	4085	4085	4085	4085	0
357	20241010	133100	180470530	4085	4085	4085	4085	0
358	20241010	133000	180470530	4085	4085	4085	4085	0
359	20241010	132900	180470530	4085	4070	4085	4070	11
360	20241010	132800	180425745	4085	4060	4085	4060	4727
361	20241010	132700	161155160	4075	4070	4075	4070	1824
362	20241010	132600	153730690	4070	4055	4070	4055	1003
363	20241010	132500	149654510	4055	4055	4055	4055	142
364	20241010	132400	149078700	4050	4050	4050	4050	15
365	20241010	132300	149017950	4065	4065	4065	4065	0
366	20241010	132200	149017950	4065	4065	4065	4065	0
367	20241010	132100	149017950	4065	4060	4065	4060	6
368	20241010	132000	148993585	4050	4050	4050	4050	1
369	20241010	131900	148989535	4065	4065	4065	4065	0
370	20241010	131800	148989535	4065	4050	4065	4050	602
371	20241010	131700	146545415	4060	4060	4060	4060	0
372	20241010	131600	146545415	4060	4060	4060	4060	4
373	20241010	131500	146529175	4060	4060	4060	4060	46
374	20241010	131400	146342415	4040	4055	4055	4040	839
375	20241010	131300	142952690	4060	4060	4060	4060	0
376	20241010	131200	142952690	4060	4050	4060	4050	7
377	20241010	131100	142924300	4060	4050	4060	4050	273
378	20241010	131000	141818640	4040	4040	4040	4040	0
379	20241010	130900	141818640	4040	4040	4040	4040	0
380	20241010	130800	141818640	4040	4040	4040	4040	0
381	20241010	130700	141818640	4040	4045	4045	4040	1001
382	20241010	130600	137769600	4060	4060	4060	4060	0
383	20241010	130500	137769600	4060	4045	4060	4045	24
384	20241010	130400	137672485	4045	4045	4045	4045	1
385	20241010	130300	137668440	4055	4055	4055	4055	0
386	20241010	130200	137668440	4055	4045	4055	4045	34
387	20241010	130100	137530900	4055	4055	4055	4055	0
388	20241010	130000	137530900	4055	4045	4055	4045	101
389	20241010	125900	137121355	4055	4055	4055	4055	0
390	20241010	125800	137121355	4055	4055	4055	4055	1
391	20241010	125700	137117300	4055	4045	4055	4045	2
392	20241010	125600	137109200	4050	4050	4050	4050	1691
393	20241010	125500	130260650	4060	4060	4060	4060	4
394	20241010	125400	130244410	4060	4060	4060	4060	0
395	20241010	125300	130244410	4060	4060	4060	4060	0
396	20241010	125200	130244410	4060	4060	4060	4060	0
397	20241010	125100	130244410	4060	4060	4060	4060	0
398	20241010	125000	130244410	4060	4060	4060	4060	1
399	20241010	124900	130240350	4050	4050	4050	4050	320
400	20241010	124800	128944350	4055	4055	4055	4055	3
401	20241010	124700	128932185	4055	4055	4055	4055	1
402	20241010	124600	128928130	4050	4055	4055	4050	2
403	20241010	124500	128920025	4055	4055	4055	4055	1
404	20241010	124400	128915970	4055	4055	4055	4055	1
405	20241010	124300	128911915	4055	4055	4055	4055	1
406	20241010	124200	128907860	4055	4055	4055	4055	1
407	20241010	124100	128903805	4055	4055	4060	4050	14
408	20241010	124000	128847020	4060	4055	4060	4055	12
409	20241010	123900	128798355	4055	4055	4055	4050	8
410	20241010	123800	128765920	4055	4055	4055	4055	3
411	20241010	123700	128753755	4060	4060	4060	4060	1
412	20241010	123600	128749695	4055	4045	4055	4045	12
413	20241010	123500	128701125	4060	4060	4060	4060	1
414	20241010	123400	128697065	4045	4045	4045	4045	0
415	20241010	123300	128697065	4045	4060	4060	4045	2
416	20241010	123200	128688960	4050	4050	4050	4050	0
417	20241010	123100	128688960	4050	4050	4050	4050	1
418	20241010	123000	128684910	4045	4045	4045	4045	0
419	20241010	122900	128684910	4045	4050	4050	4045	300
420	20241010	122800	127470285	4055	4055	4055	4055	0
421	20241010	122700	127470285	4055	4055	4055	4055	200
422	20241010	122600	126659285	4055	4055	4055	4055	2
423	20241010	122500	126651175	4055	4055	4055	4055	1
424	20241010	122400	126647120	4060	4060	4060	4060	0
425	20241010	122300	126647120	4060	4060	4060	4060	0
426	20241010	122200	126647120	4060	4060	4060	4060	0
427	20241010	122100	126647120	4060	4060	4060	4060	50
428	20241010	122000	126444120	4055	4055	4055	4055	0
429	20241010	121900	126444120	4055	4055	4055	4055	0
430	20241010	121800	126444120	4055	4055	4055	4055	2
431	20241010	121700	126436010	4060	4055	4060	4055	6
432	20241010	121600	126411675	4065	4065	4065	4065	0
433	20241010	121500	126411675	4065	4065	4065	4065	0
434	20241010	121400	126411675	4065	4065	4065	4065	0
435	20241010	121300	126411675	4065	4065	4065	4065	0
436	20241010	121200	126411675	4065	4065	4065	4065	1
437	20241010	121100	126407610	4060	4055	4060	4055	438
438	20241010	121000	124629580	4055	4055	4055	4055	1
439	20241010	120900	124625525	4050	4050	4050	4050	1
440	20241010	120800	124621475	4050	4050	4050	4050	0
441	20241010	120700	124621475	4050	4050	4050	4050	0
442	20241010	120600	124621475	4050	4050	4050	4050	0
443	20241010	120500	124621475	4050	4050	4050	4050	0
444	20241010	120400	124621475	4050	4050	4050	4050	1
445	20241010	120300	124617425	4050	4050	4050	4050	0
446	20241010	120200	124617425	4050	4050	4050	4050	1
447	20241010	120100	124613375	4060	4050	4060	4050	2
448	20241010	120000	124605265	4060	4060	4060	4060	2000
449	20241010	115900	116485265	4045	4045	4045	4045	0
450	20241010	115800	116485265	4045	4045	4045	4045	0
451	20241010	115700	116485265	4045	4045	4045	4045	0
452	20241010	115600	116485265	4045	4045	4045	4045	0
453	20241010	115500	116485265	4045	4045	4045	4045	1
454	20241010	115400	116481220	4050	4050	4050	4050	0
455	20241010	115300	116481220	4050	4050	4050	4050	0
456	20241010	115200	116481220	4050	4050	4050	4050	1
457	20241010	115100	116477170	4060	4060	4060	4060	0
458	20241010	115000	116477170	4060	4060	4060	4060	0
459	20241010	114900	116477170	4060	4060	4060	4060	0
460	20241010	114800	116477170	4060	4050	4060	4050	2
461	20241010	114700	116469060	4060	4045	4060	4045	2
462	20241010	114600	116460955	4060	4060	4060	4060	0
463	20241010	114500	116460955	4060	4060	4060	4060	1
464	20241010	114400	116456895	4045	4045	4045	4045	0
465	20241010	114300	116456895	4045	4045	4045	4045	1
466	20241010	114200	116452850	4060	4060	4060	4060	0
467	20241010	114100	116452850	4060	4060	4060	4060	1
468	20241010	114000	116448790	4050	4050	4050	4050	0
469	20241010	113900	116448790	4050	4045	4050	4045	2
470	20241010	113800	116440695	4060	4060	4060	4060	0
471	20241010	113700	116440695	4060	4060	4060	4060	0
472	20241010	113600	116440695	4060	4060	4060	4060	0
473	20241010	113500	116440695	4060	4060	4060	4060	0
474	20241010	113400	116440695	4060	4060	4060	4060	0
475	20241010	113300	116440695	4060	4060	4060	4060	0
476	20241010	113200	116440695	4060	4060	4060	4060	1
477	20241010	113100	116436635	4045	4050	4050	4045	2
478	20241010	113000	116428540	4060	4060	4060	4060	0
479	20241010	112900	116428540	4060	4060	4060	4060	0
480	20241010	112800	116428540	4060	4060	4060	4060	0
481	20241010	112700	116428540	4060	4060	4060	4060	0
482	20241010	112600	116428540	4060	4060	4060	4060	0
483	20241010	112500	116428540	4060	4060	4060	4060	1
484	20241010	112400	116424480	4045	4045	4045	4045	1
485	20241010	112300	116420435	4060	4050	4060	4050	2
486	20241010	112200	116412325	4045	4045	4045	4045	1
487	20241010	112100	116408280	4060	4060	4060	4060	1
488	20241010	112000	116404220	4060	4050	4060	4050	2
489	20241010	111900	116396110	4060	4060	4060	4060	0
490	20241010	111800	116396110	4060	4060	4060	4060	0
491	20241010	111700	116396110	4060	4060	4060	4060	7
492	20241010	111600	116367690	4050	4060	4060	4050	3
493	20241010	111500	116355520	4060	4060	4060	4060	0
494	20241010	111400	116355520	4060	4060	4060	4060	0
495	20241010	111300	116355520	4060	4060	4060	4060	0
496	20241010	111200	116355520	4060	4060	4060	4060	0
497	20241010	111100	116355520	4060	4060	4060	4060	0
498	20241010	111000	116355520	4060	4060	4060	4060	1
499	20241010	110900	116351460	4055	4060	4060	4055	26
500	20241010	110800	116245905	4060	4055	4060	4055	421
501	20241010	110700	114538520	4055	4055	4055	4055	0
502	20241010	110600	114538520	4055	4055	4055	4055	0
503	20241010	110500	114538520	4055	4055	4055	4055	0
504	20241010	110400	114538520	4055	4055	4055	4055	0
505	20241010	110300	114538520	4055	4055	4055	4055	1
506	20241010	110200	114534465	4040	4040	4040	4040	0
507	20241010	110100	114534465	4040	4040	4040	4040	1
508	20241010	110000	114530425	4035	4035	4035	4035	2
509	20241010	105900	114522355	4060	4060	4060	4060	0
510	20241010	105800	114522355	4060	4060	4060	4060	0
511	20241010	105700	114522355	4060	4060	4060	4060	0
512	20241010	105600	114522355	4060	4060	4060	4060	0
513	20241010	105500	114522355	4060	4060	4060	4060	0
514	20241010	105400	114522355	4060	4060	4060	4060	0
515	20241010	105300	114522355	4060	4060	4060	4060	0
516	20241010	105200	114522355	4060	4060	4060	4060	0
517	20241010	105100	114522355	4060	4060	4060	4060	0
518	20241010	105000	114522355	4060	4060	4060	4060	6
519	20241010	104900	114497995	4065	4065	4065	4065	0
520	20241010	104800	114497995	4065	4065	4065	4065	0
521	20241010	104700	114497995	4065	4065	4065	4065	0
522	20241010	104600	114497995	4065	4065	4065	4065	0
523	20241010	104500	114497995	4065	4065	4065	4065	0
524	20241010	104400	114497995	4065	4065	4065	4065	0
525	20241010	104300	114497995	4065	4065	4065	4065	0
526	20241010	104200	114497995	4065	4065	4065	4065	0
527	20241010	104100	114497995	4065	4065	4065	4065	0
528	20241010	104000	114497995	4065	4065	4065	4065	0
529	20241010	103900	114497995	4065	4060	4065	4060	26
530	20241010	103800	114392430	4060	4060	4060	4060	0
531	20241010	103700	114392430	4060	4055	4060	4055	5
532	20241010	103600	114372150	4030	4030	4030	4030	0
533	20241010	103500	114372150	4030	4050	4050	4015	5024
534	20241010	103400	94129530	4065	4065	4065	4065	0
535	20241010	103300	94129530	4065	4065	4065	4065	0
536	20241010	103200	94129530	4065	4060	4065	4060	810
537	20241010	103100	90837820	4060	4060	4060	4060	0
538	20241010	103000	90837820	4060	4055	4060	4055	1000
539	20241010	102900	86778025	4055	4055	4055	4055	1
540	20241010	102800	86773970	4045	4045	4045	4045	0
541	20241010	102700	86773970	4045	4045	4045	4045	0
542	20241010	102600	86773970	4045	4045	4045	4045	0
543	20241010	102500	86773970	4045	4045	4045	4045	0
544	20241010	102400	86773970	4045	4045	4045	4045	110
545	20241010	102300	86329020	4060	4060	4060	4060	0
546	20241010	102200	86329020	4060	4060	4060	4060	1
547	20241010	102100	86324960	4060	4060	4060	4060	0
548	20241010	102000	86324960	4060	4060	4060	4060	0
549	20241010	101900	86324960	4060	4060	4060	4060	0
550	20241010	101800	86324960	4060	4060	4060	4060	0
551	20241010	101700	86324960	4060	4060	4060	4060	0
552	20241010	101600	86324960	4060	4060	4060	4060	0
553	20241010	101500	86324960	4060	4060	4060	4060	4
554	20241010	101400	86308720	4060	4060	4060	4060	0
555	20241010	101300	86308720	4060	4060	4060	4060	0
556	20241010	101200	86308720	4060	4060	4060	4060	0
557	20241010	101100	86308720	4060	4060	4060	4060	0
558	20241010	101000	86308720	4060	4060	4060	4060	20
559	20241010	100900	86227520	4060	4060	4060	4060	11
560	20241010	100800	86182860	4035	4035	4035	4035	400
561	20241010	100700	84568860	4035	4035	4035	4035	180
562	20241010	100600	83842560	4060	4060	4060	4060	0
563	20241010	100500	83842560	4060	4060	4060	4060	0
564	20241010	100400	83842560	4060	4060	4060	4060	3
565	20241010	100300	83830380	4035	4035	4035	4035	0
566	20241010	100200	83830380	4035	4035	4035	4035	10
567	20241010	100100	83790030	4065	4065	4065	4065	0
568	20241010	100000	83790030	4065	4065	4065	4065	0
569	20241010	095900	83790030	4065	4065	4065	4065	24
570	20241010	095800	83692470	4065	4060	4065	4060	6
571	20241010	095700	83668105	4065	4065	4065	4065	0
572	20241010	095600	83668105	4065	4065	4065	4065	0
573	20241010	095500	83668105	4065	4065	4065	4065	0
574	20241010	095400	83668105	4065	4065	4065	4065	0
575	20241010	095300	83668105	4065	4065	4065	4065	0
576	20241010	095200	83668105	4065	4065	4065	4065	0
577	20241010	095100	83668105	4065	4065	4065	4065	0
578	20241010	095000	83668105	4065	4065	4065	4065	0
579	20241010	094900	83668105	4065	4060	4065	4060	21
580	20241010	094800	83582840	4030	4030	4030	4030	20
581	20241010	094700	83502240	4030	4050	4050	4030	4000
582	20241010	094600	67362110	4065	4065	4065	4065	0
583	20241010	094500	67362110	4065	4065	4065	4065	0
584	20241010	094400	67362110	4065	4065	4065	4065	10
585	20241010	094300	67321460	4065	4065	4065	4065	3
586	20241010	094200	67309265	4065	4065	4065	4065	3
587	20241010	094100	67297070	4065	4065	4065	4065	0
588	20241010	094000	67297070	4065	4065	4065	4065	0
589	20241010	093900	67297070	4065	4065	4065	4065	0
590	20241010	093800	67297070	4065	4065	4065	4065	0
591	20241010	093700	67297070	4065	4065	4065	4065	0
592	20241010	093600	67297070	4065	4050	4065	4050	2
593	20241010	093500	67288955	4070	4070	4070	4070	0
594	20241010	093400	67288955	4070	4070	4070	4070	0
595	20241010	093300	67288955	4070	4070	4070	4070	400
596	20241010	093200	65660955	4070	4065	4070	4065	153
597	20241010	093100	65039005	4050	4050	4050	4050	101
598	20241010	093000	64629955	4065	4065	4065	4065	1
599	20241010	092900	64625890	4065	4065	4065	4065	12
600	20241010	092800	64577110	4065	4045	4065	4045	961
601	20241010	092700	60681320	4045	4045	4045	4045	500
602	20241010	092600	58658820	4030	4030	4030	4030	200
603	20241010	092500	57852820	4045	4045	4045	4045	178
604	20241010	092400	57132810	4025	4045	4045	4025	2800
605	20241010	092300	45851550	4045	4045	4045	4045	1
606	20241010	092200	45847505	4030	4030	4030	4030	725
607	20241010	092100	42925755	4030	4030	4030	4030	37
608	20241010	092000	42776645	4030	4030	4030	4030	0
609	20241010	091900	42776645	4030	4030	4030	4030	111
610	20241010	091800	42329315	4045	4045	4045	4045	250
611	20241010	091700	41318065	4045	4045	4045	4045	256
612	20241010	091600	40282545	4035	4035	4035	4035	100
613	20241010	091500	39879045	4025	4030	4030	4025	3432
614	20241010	091400	26062655	4035	4040	4040	4035	1205
615	20241010	091300	21195975	4045	4055	4055	4045	533
616	20241010	091200	19039975	4065	4065	4065	4065	0
617	20241010	091100	19039975	4065	4065	4065	4065	15
618	20241010	091000	18979000	4065	4055	4065	4055	1002
619	20241010	090900	14915860	4055	4055	4055	4055	1
620	20241010	090800	14911805	4065	4065	4065	4065	546
621	20241010	090700	12692315	4060	4060	4060	4060	88
622	20241010	090600	12335035	4060	4055	4060	4035	1011
623	20241010	090500	8255420	4065	4065	4065	4065	0
624	20241010	090400	8255420	4065	4060	4065	4060	370
625	20241010	090300	6752700	4055	4045	4055	4035	766
626	20241010	090200	3652130	4040	4040	4040	4040	101
627	20241010	090100	3244090	4045	4045	4045	4045	102
628	20241010	090000	2831500	4045	4045	4045	4045	700