KissMeData/065130/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194400	36257685	4135	4135	4135	4135	3
3	20241014	194300	36257685	4135	4135	4135	4135	0
4	20241014	194200	36257685	4135	4135	4135	4135	0
5	20241014	194100	36257685	4135	4135	4135	4135	0
6	20241014	194000	36257685	4135	4135	4135	4135	0
7	20241014	193900	36257685	4135	4135	4135	4135	0
8	20241014	193800	36257685	4135	4135	4135	4135	0
9	20241014	193700	36257685	4135	4135	4135	4135	0
10	20241014	193600	36257685	4135	4135	4135	4135	0
11	20241014	193500	36257685	4135	4135	4135	4135	0
12	20241014	193400	36257685	4135	4135	4135	4135	0
13	20241014	193300	36257685	4135	4135	4135	4135	0
14	20241014	193200	36257685	4135	4135	4135	4135	0
15	20241014	193100	36257685	4135	4135	4135	4135	0
16	20241014	193000	36257685	4135	4135	4135	4135	0
17	20241014	192900	36257685	4135	4135	4135	4135	0
18	20241014	192800	36257685	4135	4135	4135	4135	0
19	20241014	192700	36257685	4135	4135	4135	4135	0
20	20241014	192600	36257685	4135	4135	4135	4135	0
21	20241014	192500	36257685	4135	4135	4135	4135	0
22	20241014	192400	36257685	4135	4135	4135	4135	0
23	20241014	192300	36257685	4135	4135	4135	4135	0
24	20241014	192200	36257685	4135	4135	4135	4135	0
25	20241014	192100	36257685	4135	4135	4135	4135	0
26	20241014	192000	36257685	4135	4135	4135	4135	0
27	20241014	191900	36257685	4135	4135	4135	4135	0
28	20241014	191800	36257685	4135	4135	4135	4135	0
29	20241014	191700	36257685	4135	4135	4135	4135	0
30	20241014	191600	36257685	4135	4135	4135	4135	0
31	20241014	191500	36257685	4135	4135	4135	4135	0
32	20241014	191400	36257685	4135	4135	4135	4135	3
33	20241014	191300	36257685	4135	4135	4135	4135	0
34	20241014	191200	36257685	4135	4135	4135	4135	0
35	20241014	191100	36257685	4135	4135	4135	4135	0
36	20241014	191000	36257685	4135	4135	4135	4135	0
37	20241014	190900	36257685	4135	4135	4135	4135	0
38	20241014	190800	36257685	4135	4135	4135	4135	0
39	20241014	190700	36257685	4135	4135	4135	4135	0
40	20241014	190600	36257685	4135	4135	4135	4135	0
41	20241014	190500	36257685	4135	4135	4135	4135	0
42	20241014	190400	36257685	4135	4135	4135	4135	0
43	20241014	190300	36257685	4135	4135	4135	4135	0
44	20241014	190200	36257685	4135	4135	4135	4135	0
45	20241014	190100	36257685	4135	4135	4135	4135	0
46	20241014	190000	36257685	4135	4135	4135	4135	0
47	20241014	185900	36257685	4135	4135	4135	4135	0
48	20241014	185800	36257685	4135	4135	4135	4135	0
49	20241014	185700	36257685	4135	4135	4135	4135	0
50	20241014	185600	36257685	4135	4135	4135	4135	0
51	20241014	185500	36257685	4135	4135	4135	4135	0
52	20241014	185400	36257685	4135	4135	4135	4135	0
53	20241014	185300	36257685	4135	4135	4135	4135	0
54	20241014	185200	36257685	4135	4135	4135	4135	0
55	20241014	185100	36257685	4135	4135	4135	4135	0
56	20241014	185000	36257685	4135	4135	4135	4135	0
57	20241014	184900	36257685	4135	4135	4135	4135	0
58	20241014	184800	36257685	4135	4135	4135	4135	0
59	20241014	184700	36257685	4135	4135	4135	4135	0
60	20241014	184600	36257685	4135	4135	4135	4135	0
61	20241014	184500	36257685	4135	4135	4135	4135	0
62	20241014	184400	36257685	4135	4135	4135	4135	3
63	20241014	184300	36257685	4135	4135	4135	4135	0
64	20241014	184200	36257685	4135	4135	4135	4135	0
65	20241014	184100	36257685	4135	4135	4135	4135	0
66	20241014	184000	36257685	4135	4135	4135	4135	0
67	20241014	183900	36257685	4135	4135	4135	4135	0
68	20241014	183800	36257685	4135	4135	4135	4135	0
69	20241014	183700	36257685	4135	4135	4135	4135	0
70	20241014	183600	36257685	4135	4135	4135	4135	0
71	20241014	183500	36257685	4135	4135	4135	4135	0
72	20241014	183400	36257685	4135	4135	4135	4135	0
73	20241014	183300	36257685	4135	4135	4135	4135	0
74	20241014	183200	36257685	4135	4135	4135	4135	0
75	20241014	183100	36257685	4135	4135	4135	4135	0
76	20241014	183000	36257685	4135	4135	4135	4135	0
77	20241014	182900	36257685	4135	4135	4135	4135	0
78	20241014	182800	36257685	4135	4135	4135	4135	0
79	20241014	182700	36257685	4135	4135	4135	4135	0
80	20241014	182600	36257685	4135	4135	4135	4135	0
81	20241014	182500	36257685	4135	4135	4135	4135	0
82	20241014	182400	36257685	4135	4135	4135	4135	0
83	20241014	182300	36257685	4135	4135	4135	4135	0
84	20241014	182200	36257685	4135	4135	4135	4135	0
85	20241014	182100	36257685	4135	4135	4135	4135	0
86	20241014	182000	36257685	4135	4135	4135	4135	0
87	20241014	181900	36257685	4135	4135	4135	4135	0
88	20241014	181800	36257685	4135	4135	4135	4135	0
89	20241014	181700	36257685	4135	4135	4135	4135	0
90	20241014	181600	36257685	4135	4135	4135	4135	0
91	20241014	181500	36257685	4135	4135	4135	4135	0
92	20241014	181400	36257685	4135	4135	4135	4135	3
93	20241014	181300	36257685	4135	4135	4135	4135	0
94	20241014	181200	36257685	4135	4135	4135	4135	0
95	20241014	181100	36257685	4135	4135	4135	4135	0
96	20241014	181000	36257685	4135	4135	4135	4135	0
97	20241014	180900	36257685	4135	4135	4135	4135	0
98	20241014	180800	36257685	4135	4135	4135	4135	0
99	20241014	180700	36257685	4135	4135	4135	4135	0
100	20241014	180600	36257685	4135	4135	4135	4135	0
101	20241014	180500	36257685	4135	4135	4135	4135	0
102	20241014	180400	36257685	4135	4135	4135	4135	0
103	20241014	180300	36257685	4135	4135	4135	4135	0
104	20241014	180200	36257685	4135	4135	4135	4135	0
105	20241014	180100	36257685	4135	4135	4135	4135	0
106	20241014	180000	36257685	4135	4135	4135	4135	0
107	20241014	175900	36257685	4135	4135	4135	4135	0
108	20241014	175800	36257685	4135	4135	4135	4135	0
109	20241014	175700	36257685	4135	4135	4135	4135	0
110	20241014	175600	36257685	4135	4135	4135	4135	0
111	20241014	175500	36257685	4135	4135	4135	4135	0
112	20241014	175400	36257685	4135	4135	4135	4135	0
113	20241014	175300	36257685	4135	4135	4135	4135	0
114	20241014	175200	36257685	4135	4135	4135	4135	0
115	20241014	175100	36257685	4135	4135	4135	4135	0
116	20241014	175000	36257685	4135	4135	4135	4135	0
117	20241014	174900	36257685	4135	4135	4135	4135	0
118	20241014	174800	36257685	4135	4135	4135	4135	0
119	20241014	174700	36257685	4135	4135	4135	4135	0
120	20241014	174600	36257685	4135	4135	4135	4135	0
121	20241014	174500	36257685	4135	4135	4135	4135	0
122	20241014	174400	36257685	4135	4135	4135	4135	3
123	20241014	174300	36257685	4135	4135	4135	4135	0
124	20241014	174200	36257685	4135	4135	4135	4135	0
125	20241014	174100	36257685	4135	4135	4135	4135	0
126	20241014	174000	36257685	4135	4135	4135	4135	0
127	20241014	173900	36257685	4135	4135	4135	4135	0
128	20241014	173800	36257685	4135	4135	4135	4135	0
129	20241014	173700	36257685	4135	4135	4135	4135	0
130	20241014	173600	36257685	4135	4135	4135	4135	0
131	20241014	173500	36257685	4135	4135	4135	4135	0
132	20241014	173400	36257685	4135	4135	4135	4135	0
133	20241014	173300	36257685	4135	4135	4135	4135	0
134	20241014	173200	36257685	4135	4135	4135	4135	0
135	20241014	173100	36257685	4135	4135	4135	4135	0
136	20241014	173000	36257685	4135	4135	4135	4135	0
137	20241014	172900	36257685	4135	4135	4135	4135	0
138	20241014	172800	36257685	4135	4135	4135	4135	0
139	20241014	172700	36257685	4135	4135	4135	4135	0
140	20241014	172600	36257685	4135	4135	4135	4135	0
141	20241014	172500	36257685	4135	4135	4135	4135	0
142	20241014	172400	36257685	4135	4135	4135	4135	0
143	20241014	172300	36257685	4135	4135	4135	4135	0
144	20241014	172200	36257685	4135	4135	4135	4135	0
145	20241014	172100	36257685	4135	4135	4135	4135	0
146	20241014	172000	36257685	4135	4135	4135	4135	0
147	20241014	171900	36257685	4135	4135	4135	4135	0
148	20241014	171800	36257685	4135	4135	4135	4135	0
149	20241014	171700	36257685	4135	4135	4135	4135	0
150	20241014	171600	36257685	4135	4135	4135	4135	0
151	20241014	171500	36257685	4135	4135	4135	4135	0
152	20241014	171400	36257685	4135	4135	4135	4135	3
153	20241014	171300	36257685	4135	4135	4135	4135	0
154	20241014	171200	36257685	4135	4135	4135	4135	0
155	20241014	171100	36257685	4135	4135	4135	4135	0
156	20241014	171000	36257685	4135	4135	4135	4135	0
157	20241014	170900	36257685	4135	4135	4135	4135	0
158	20241014	170800	36257685	4135	4135	4135	4135	0
159	20241014	170700	36257685	4135	4135	4135	4135	0
160	20241014	170600	36257685	4135	4135	4135	4135	0
161	20241014	170500	36257685	4135	4135	4135	4135	0
162	20241014	170400	36257685	4135	4135	4135	4135	0
163	20241014	170300	36257685	4135	4135	4135	4135	0
164	20241014	170200	36257685	4135	4135	4135	4135	0
165	20241014	170100	36257685	4135	4135	4135	4135	0
166	20241014	170000	36257685	4135	4135	4135	4135	0
167	20241014	165900	36257685	4135	4135	4135	4135	0
168	20241014	165800	36257685	4135	4135	4135	4135	0
169	20241014	165700	36257685	4135	4135	4135	4135	0
170	20241014	165600	36257685	4135	4135	4135	4135	0
171	20241014	165500	36257685	4135	4135	4135	4135	0
172	20241014	165400	36257685	4135	4135	4135	4135	0
173	20241014	165300	36257685	4135	4135	4135	4135	0
174	20241014	165200	36257685	4135	4135	4135	4135	0
175	20241014	165100	36257685	4135	4135	4135	4135	0
176	20241014	165000	36257685	4135	4135	4135	4135	0
177	20241014	164900	36257685	4135	4135	4135	4135	0
178	20241014	164800	36257685	4135	4135	4135	4135	0
179	20241014	164700	36257685	4135	4135	4135	4135	0
180	20241014	164600	36257685	4135	4135	4135	4135	0
181	20241014	164500	36257685	4135	4135	4135	4135	0
182	20241014	164400	36257685	4135	4135	4135	4135	3
183	20241014	164300	36257685	4135	4135	4135	4135	0
184	20241014	164200	36257685	4135	4135	4135	4135	0
185	20241014	164100	36257685	4135	4135	4135	4135	0
186	20241014	164000	36257685	4135	4135	4135	4135	0
187	20241014	163900	36257685	4135	4135	4135	4135	0
188	20241014	163800	36257685	4135	4135	4135	4135	0
189	20241014	163700	36257685	4135	4135	4135	4135	0
190	20241014	163600	36257685	4135	4135	4135	4135	0
191	20241014	163500	36257685	4135	4135	4135	4135	0
192	20241014	163400	36257685	4135	4135	4135	4135	0
193	20241014	163300	36257685	4135	4135	4135	4135	0
194	20241014	163200	36257685	4135	4135	4135	4135	0
195	20241014	163100	36257685	4135	4135	4135	4135	0
196	20241014	163000	36257685	4135	4135	4135	4135	0
197	20241014	162900	36257685	4135	4135	4135	4135	0
198	20241014	162800	36257685	4135	4135	4135	4135	0
199	20241014	162700	36257685	4135	4135	4135	4135	0
200	20241014	162600	36257685	4135	4135	4135	4135	0
201	20241014	162500	36257685	4135	4135	4135	4135	0
202	20241014	162400	36257685	4135	4135	4135	4135	0
203	20241014	162300	36257685	4135	4135	4135	4135	0
204	20241014	162200	36257685	4135	4135	4135	4135	0
205	20241014	162100	36257685	4135	4135	4135	4135	0
206	20241014	162000	36257685	4135	4135	4135	4135	0
207	20241014	161900	36257685	4135	4135	4135	4135	0
208	20241014	161800	36257685	4135	4135	4135	4135	0
209	20241014	161700	36257685	4135	4135	4135	4135	0
210	20241014	161600	36257685	4135	4135	4135	4135	0
211	20241014	161500	36257685	4135	4135	4135	4135	0
212	20241014	161400	36257685	4135	4135	4135	4135	3
213	20241014	161300	36257685	4135	4135	4135	4135	0
214	20241014	161200	36257685	4135	4135	4135	4135	0
215	20241014	161100	36257685	4135	4135	4135	4135	0
216	20241014	161000	36257685	4135	4135	4135	4135	0
217	20241014	160900	36257685	4135	4135	4135	4135	0
218	20241014	160800	36257685	4135	4135	4135	4135	0
219	20241014	160700	36257685	4135	4135	4135	4135	0
220	20241014	160600	36257685	4135	4135	4135	4135	0
221	20241014	160500	36257685	4135	4135	4135	4135	0
222	20241014	160400	36257685	4135	4135	4135	4135	0
223	20241014	160300	36257685	4135	4135	4135	4135	0
224	20241014	160200	36257685	4135	4135	4135	4135	0
225	20241014	160100	36257685	4135	4135	4135	4135	0
226	20241014	160000	36257685	4135	4135	4135	4135	0
227	20241014	155900	36257685	4135	4135	4135	4135	0
228	20241014	155800	36257685	4135	4135	4135	4135	0
229	20241014	155700	36257685	4135	4135	4135	4135	0
230	20241014	155600	36257685	4135	4135	4135	4135	0
231	20241014	155500	36257685	4135	4135	4135	4135	0
232	20241014	155400	36257685	4135	4135	4135	4135	0
233	20241014	155300	36257685	4135	4135	4135	4135	0
234	20241014	155200	36257685	4135	4135	4135	4135	0
235	20241014	155100	36257685	4135	4135	4135	4135	0
236	20241014	155000	36257685	4135	4135	4135	4135	0
237	20241014	154900	36257685	4135	4135	4135	4135	0
238	20241014	154800	36257685	4135	4135	4135	4135	0
239	20241014	154700	36257685	4135	4135	4135	4135	0
240	20241014	154600	36257685	4135	4135	4135	4135	0
241	20241014	154500	36257685	4135	4135	4135	4135	0
242	20241014	154400	36257685	4135	4135	4135	4135	3
243	20241014	154300	36257685	4135	4135	4135	4135	0
244	20241014	154200	36257685	4135	4135	4135	4135	0
245	20241014	154100	36257685	4135	4135	4135	4135	0
246	20241014	154000	36257685	4135	4135	4135	4135	0
247	20241014	153900	36257685	4135	4135	4135	4135	0
248	20241014	153800	36257685	4135	4135	4135	4135	0
249	20241014	153700	36257685	4135	4135	4135	4135	0
250	20241014	153600	36257685	4135	4135	4135	4135	0
251	20241014	153500	36257685	4135	4135	4135	4135	0
252	20241014	153400	36257685	4135	4135	4135	4135	0
253	20241014	153300	36257685	4135	4135	4135	4135	0
254	20241014	153200	36257685	4135	4135	4135	4135	0
255	20241014	153100	36257685	4135	4135	4135	4135	0
256	20241014	153000	36257685	4135	4135	4135	4135	3
257	20241014	152900	36245280	4140	4140	4140	4140	0
258	20241014	152800	36245280	4140	4140	4140	4140	0
259	20241014	152700	36245280	4140	4140	4140	4140	0
260	20241014	152600	36245280	4140	4140	4140	4140	0
261	20241014	152500	36245280	4140	4140	4140	4140	0
262	20241014	152400	36245280	4140	4140	4140	4140	0
263	20241014	152300	36245280	4140	4140	4140	4140	0
264	20241014	152200	36245280	4140	4140	4140	4140	0
265	20241014	152100	36245280	4140	4140	4140	4140	0
266	20241014	152000	36245280	4140	4140	4140	4140	0
267	20241014	151900	36245280	4140	4140	4140	4140	11
268	20241014	151800	36199740	4115	4115	4115	4115	0
269	20241014	151700	36199740	4115	4115	4115	4115	12
270	20241014	151600	36150360	4140	4140	4140	4140	0
271	20241014	151500	36150360	4140	4140	4140	4140	0
272	20241014	151400	36150360	4140	4140	4140	4140	0
273	20241014	151300	36150360	4140	4120	4140	4120	104
274	20241014	151200	35720140	4140	4140	4140	4140	0
275	20241014	151100	35720140	4140	4140	4140	4140	0
276	20241014	151000	35720140	4140	4140	4140	4140	0
277	20241014	150900	35720140	4140	4140	4140	4140	0
278	20241014	150800	35720140	4140	4140	4140	4140	0
279	20241014	150700	35720140	4140	4140	4140	4140	117
280	20241014	150600	35235760	4120	4120	4120	4120	0
281	20241014	150500	35235760	4120	4120	4120	4120	13
282	20241014	150400	35182200	4135	4135	4135	4135	0
283	20241014	150300	35182200	4135	4135	4135	4135	0
284	20241014	150200	35182200	4135	4135	4135	4135	0
285	20241014	150100	35182200	4135	4135	4135	4135	0
286	20241014	150000	35182200	4135	4135	4135	4135	0
287	20241014	145900	35182200	4135	4135	4135	4135	0
288	20241014	145800	35182200	4135	4135	4135	4135	100
289	20241014	145700	34768700	4135	4135	4135	4135	0
290	20241014	145600	34768700	4135	4135	4135	4135	0
291	20241014	145500	34768700	4135	4135	4135	4135	0
292	20241014	145400	34768700	4135	4135	4135	4135	0
293	20241014	145300	34768700	4135	4135	4135	4135	0
294	20241014	145200	34768700	4135	4135	4135	4135	0
295	20241014	145100	34768700	4135	4135	4135	4135	0
296	20241014	145000	34768700	4135	4135	4135	4135	0
297	20241014	144900	34768700	4135	4135	4135	4135	0
298	20241014	144800	34768700	4135	4135	4135	4135	0
299	20241014	144700	34768700	4135	4135	4135	4135	21
300	20241014	144600	34681865	4135	4135	4135	4135	5
301	20241014	144500	34661190	4135	4135	4135	4135	0
302	20241014	144400	34661190	4135	4135	4135	4135	0
303	20241014	144300	34661190	4135	4135	4135	4135	0
304	20241014	144200	34661190	4135	4135	4135	4135	0
305	20241014	144100	34661190	4135	4135	4135	4135	48
306	20241014	144000	34462710	4130	4130	4130	4130	0
307	20241014	143900	34462710	4130	4130	4130	4130	0
308	20241014	143800	34462710	4130	4130	4130	4130	1
309	20241014	143700	34458580	4120	4120	4120	4120	6
310	20241014	143600	34433860	4120	4120	4120	4120	0
311	20241014	143500	34433860	4120	4120	4120	4120	0
312	20241014	143400	34433860	4120	4120	4120	4120	0
313	20241014	143300	34433860	4120	4120	4120	4120	0
314	20241014	143200	34433860	4120	4120	4120	4120	0
315	20241014	143100	34433860	4120	4120	4120	4120	0
316	20241014	143000	34433860	4120	4120	4120	4120	0
317	20241014	142900	34433860	4120	4120	4120	4120	0
318	20241014	142800	34433860	4120	4120	4120	4120	0
319	20241014	142700	34433860	4120	4120	4120	4120	0
320	20241014	142600	34433860	4120	4120	4120	4120	0
321	20241014	142500	34433860	4120	4120	4120	4120	0
322	20241014	142400	34433860	4120	4120	4120	4120	0
323	20241014	142300	34433860	4120	4120	4120	4120	0
324	20241014	142200	34433860	4120	4120	4120	4120	0
325	20241014	142100	34433860	4120	4120	4120	4120	14
326	20241014	142000	34376180	4120	4120	4120	4120	0
327	20241014	141900	34376180	4120	4115	4120	4115	46
328	20241014	141800	34186835	4115	4115	4115	4115	127
329	20241014	141700	33664230	4120	4120	4120	4120	16
330	20241014	141600	33598310	4120	4120	4120	4120	0
331	20241014	141500	33598310	4120	4120	4120	4120	10
332	20241014	141400	33557110	4120	4120	4120	4120	20
333	20241014	141300	33474710	4120	4120	4120	4120	10
334	20241014	141200	33433510	4120	4120	4120	4120	0
335	20241014	141100	33433510	4120	4120	4120	4120	10
336	20241014	141000	33392310	4130	4130	4130	4130	0
337	20241014	140900	33392310	4130	4130	4130	4130	0
338	20241014	140800	33392310	4130	4130	4130	4130	0
339	20241014	140700	33392310	4130	4130	4130	4130	18
340	20241014	140600	33317970	4120	4120	4120	4120	0
341	20241014	140500	33317970	4120	4120	4120	4120	10
342	20241014	140400	33276770	4120	4120	4120	4120	0
343	20241014	140300	33276770	4120	4120	4120	4120	0
344	20241014	140200	33276770	4120	4120	4120	4120	10
345	20241014	140100	33235570	4105	4105	4105	4105	0
346	20241014	140000	33235570	4105	4105	4105	4105	10
347	20241014	135900	33194520	4120	4120	4120	4120	0
348	20241014	135800	33194520	4120	4120	4120	4120	0
349	20241014	135700	33194520	4120	4120	4120	4120	0
350	20241014	135600	33194520	4120	4120	4120	4120	1
351	20241014	135500	33190400	4120	4120	4120	4120	0
352	20241014	135400	33190400	4120	4120	4120	4120	0
353	20241014	135300	33190400	4120	4120	4120	4120	0
354	20241014	135200	33190400	4120	4120	4120	4120	0
355	20241014	135100	33190400	4120	4120	4120	4120	12
356	20241014	135000	33140960	4120	4120	4120	4120	0
357	20241014	134900	33140960	4120	4120	4120	4120	12
358	20241014	134800	33091520	4105	4105	4105	4105	5
359	20241014	134700	33070995	4105	4120	4120	4105	305
360	20241014	134600	31816415	4130	4130	4130	4130	0
361	20241014	134500	31816415	4130	4130	4130	4130	0
362	20241014	134400	31816415	4130	4130	4130	4130	233
363	20241014	134300	30854125	4130	4130	4130	4130	1
364	20241014	134200	30849995	4130	4130	4130	4130	0
365	20241014	134100	30849995	4130	4130	4130	4130	0
366	20241014	134000	30849995	4130	4130	4130	4130	0
367	20241014	133900	30849995	4130	4130	4130	4130	0
368	20241014	133800	30849995	4130	4130	4130	4130	0
369	20241014	133700	30849995	4130	4130	4130	4130	47
370	20241014	133600	30655885	4105	4105	4105	4105	0
371	20241014	133500	30655885	4105	4105	4105	4105	0
372	20241014	133400	30655885	4105	4105	4105	4105	237
373	20241014	133300	29683000	4105	4105	4105	4105	0
374	20241014	133200	29683000	4105	4105	4105	4105	0
375	20241014	133100	29683000	4105	4105	4105	4105	0
376	20241014	133000	29683000	4105	4105	4105	4105	10
377	20241014	132900	29641950	4105	4105	4105	4105	1
378	20241014	132800	29637845	4105	4105	4105	4105	0
379	20241014	132700	29637845	4105	4105	4105	4105	0
380	20241014	132600	29637845	4105	4105	4105	4105	0
381	20241014	132500	29637845	4105	4105	4105	4105	185
382	20241014	132400	28878420	4100	4100	4100	4100	0
383	20241014	132300	28878420	4100	4100	4100	4100	1
384	20241014	132200	28874320	4100	4100	4100	4100	0
385	20241014	132100	28874320	4100	4100	4100	4100	0
386	20241014	132000	28874320	4100	4100	4100	4100	0
387	20241014	131900	28874320	4100	4100	4100	4100	0
388	20241014	131800	28874320	4100	4100	4100	4100	0
389	20241014	131700	28874320	4100	4100	4100	4100	0
390	20241014	131600	28874320	4100	4100	4100	4100	0
391	20241014	131500	28874320	4100	4100	4100	4100	50
392	20241014	131400	28669320	4090	4090	4090	4090	0
393	20241014	131300	28669320	4090	4090	4090	4090	0
394	20241014	131200	28669320	4090	4090	4090	4090	0
395	20241014	131100	28669320	4090	4090	4090	4090	0
396	20241014	131000	28669320	4090	4090	4090	4090	0
397	20241014	130900	28669320	4090	4090	4090	4090	0
398	20241014	130800	28669320	4090	4090	4090	4090	0
399	20241014	130700	28669320	4090	4090	4090	4090	0
400	20241014	130600	28669320	4090	4090	4090	4090	0
401	20241014	130500	28669320	4090	4090	4090	4090	0
402	20241014	130400	28669320	4090	4090	4090	4090	0
403	20241014	130300	28669320	4090	4090	4090	4090	0
404	20241014	130200	28669320	4090	4100	4100	4085	154
405	20241014	130100	28039965	4105	4105	4105	4105	0
406	20241014	130000	28039965	4105	4105	4105	4105	0
407	20241014	125900	28039965	4105	4105	4105	4105	0
408	20241014	125800	28039965	4105	4105	4105	4105	11
409	20241014	125700	27994810	4105	4105	4105	4105	0
410	20241014	125600	27994810	4105	4105	4105	4105	0
411	20241014	125500	27994810	4105	4105	4105	4105	0
412	20241014	125400	27994810	4105	4105	4105	4105	0
413	20241014	125300	27994810	4105	4105	4105	4105	0
414	20241014	125200	27994810	4105	4105	4105	4105	0
415	20241014	125100	27994810	4105	4105	4105	4105	0
416	20241014	125000	27994810	4105	4100	4105	4100	315
417	20241014	124900	26701900	4105	4105	4105	4105	0
418	20241014	124800	26701900	4105	4105	4105	4105	0
419	20241014	124700	26701900	4105	4105	4105	4105	0
420	20241014	124600	26701900	4105	4105	4105	4105	0
421	20241014	124500	26701900	4105	4105	4105	4105	0
422	20241014	124400	26701900	4105	4105	4105	4105	0
423	20241014	124300	26701900	4105	4100	4105	4100	128
424	20241014	124200	26176525	4085	4085	4085	4085	0
425	20241014	124100	26176525	4085	4085	4085	4085	0
426	20241014	124000	26176525	4085	4085	4085	4085	0
427	20241014	123900	26176525	4085	4085	4085	4085	7
428	20241014	123800	26147930	4080	4080	4080	4080	0
429	20241014	123700	26147930	4080	4080	4080	4080	0
430	20241014	123600	26147930	4080	4080	4080	4080	0
431	20241014	123500	26147930	4080	4080	4080	4080	0
432	20241014	123400	26147930	4080	4080	4080	4080	0
433	20241014	123300	26147930	4080	4080	4080	4080	0
434	20241014	123200	26147930	4080	4080	4080	4080	0
435	20241014	123100	26147930	4080	4080	4080	4080	0
436	20241014	123000	26147930	4080	4080	4080	4080	0
437	20241014	122900	26147930	4080	4080	4080	4080	13
438	20241014	122800	26094890	4080	4085	4085	4080	175
439	20241014	122700	25380740	4080	4080	4080	4080	0
440	20241014	122600	25380740	4080	4080	4080	4080	0
441	20241014	122500	25380740	4080	4080	4080	4080	39
442	20241014	122400	25221620	4085	4085	4085	4085	164
443	20241014	122300	24551680	4085	4085	4085	4085	0
444	20241014	122200	24551680	4085	4085	4085	4085	0
445	20241014	122100	24551680	4085	4085	4085	4085	15
446	20241014	122000	24490405	4105	4105	4105	4105	90
447	20241014	121900	24120955	4105	4105	4105	4105	0
448	20241014	121800	24120955	4105	4105	4105	4105	0
449	20241014	121700	24120955	4105	4105	4105	4105	0
450	20241014	121600	24120955	4105	4105	4105	4105	1
451	20241014	121500	24116850	4080	4080	4080	4080	0
452	20241014	121400	24116850	4080	4080	4080	4080	0
453	20241014	121300	24116850	4080	4080	4080	4080	0
454	20241014	121200	24116850	4080	4080	4080	4080	0
455	20241014	121100	24116850	4080	4080	4080	4080	0
456	20241014	121000	24116850	4080	4080	4080	4080	0
457	20241014	120900	24116850	4080	4080	4080	4080	0
458	20241014	120800	24116850	4080	4080	4080	4080	0
459	20241014	120700	24116850	4080	4080	4080	4080	0
460	20241014	120600	24116850	4080	4080	4080	4080	0
461	20241014	120500	24116850	4080	4080	4080	4080	146
462	20241014	120400	23521170	4080	4080	4080	4080	0
463	20241014	120300	23521170	4080	4080	4080	4080	0
464	20241014	120200	23521170	4080	4080	4080	4080	0
465	20241014	120100	23521170	4080	4080	4080	4080	0
466	20241014	120000	23521170	4080	4080	4080	4080	0
467	20241014	115900	23521170	4080	4080	4080	4080	0
468	20241014	115800	23521170	4080	4080	4080	4080	0
469	20241014	115700	23521170	4080	4080	4080	4080	0
470	20241014	115600	23521170	4080	4080	4080	4080	0
471	20241014	115500	23521170	4080	4080	4080	4080	0
472	20241014	115400	23521170	4080	4080	4080	4080	0
473	20241014	115300	23521170	4080	4080	4080	4080	0
474	20241014	115200	23521170	4080	4080	4080	4080	0
475	20241014	115100	23521170	4080	4080	4080	4080	0
476	20241014	115000	23521170	4080	4080	4080	4080	0
477	20241014	114900	23521170	4080	4080	4080	4080	0
478	20241014	114800	23521170	4080	4080	4080	4080	0
479	20241014	114700	23521170	4080	4080	4080	4080	0
480	20241014	114600	23521170	4080	4080	4080	4080	0
481	20241014	114500	23521170	4080	4080	4080	4080	0
482	20241014	114400	23521170	4080	4080	4080	4080	0
483	20241014	114300	23521170	4080	4090	4090	4080	908
484	20241014	114200	19811820	4095	4095	4095	4095	0
485	20241014	114100	19811820	4095	4095	4095	4095	23
486	20241014	114000	19717635	4095	4095	4095	4095	0
487	20241014	113900	19717635	4095	4095	4095	4095	267
488	20241014	113800	18624270	4095	4095	4095	4095	0
489	20241014	113700	18624270	4095	4095	4095	4095	19
490	20241014	113600	18546465	4095	4095	4095	4095	0
491	20241014	113500	18546465	4095	4095	4095	4095	0
492	20241014	113400	18546465	4095	4095	4095	4095	0
493	20241014	113300	18546465	4095	4095	4095	4095	1
494	20241014	113200	18542370	4095	4095	4095	4095	0
495	20241014	113100	18542370	4095	4095	4095	4095	0
496	20241014	113000	18542370	4095	4095	4095	4095	0
497	20241014	112900	18542370	4095	4095	4095	4095	0
498	20241014	112800	18542370	4095	4095	4095	4095	10
499	20241014	112700	18501420	4105	4105	4105	4105	0
500	20241014	112600	18501420	4105	4105	4105	4105	0
501	20241014	112500	18501420	4105	4105	4105	4105	0
502	20241014	112400	18501420	4105	4105	4105	4105	1
503	20241014	112300	18497315	4105	4105	4105	4105	0
504	20241014	112200	18497315	4105	4105	4105	4105	2
505	20241014	112100	18489105	4095	4095	4095	4095	0
506	20241014	112000	18489105	4095	4095	4095	4095	0
507	20241014	111900	18489105	4095	4095	4095	4095	0
508	20241014	111800	18489105	4095	4095	4095	4095	0
509	20241014	111700	18489105	4095	4095	4095	4095	0
510	20241014	111600	18489105	4095	4095	4095	4095	0
511	20241014	111500	18489105	4095	4095	4095	4095	0
512	20241014	111400	18489105	4095	4095	4095	4095	0
513	20241014	111300	18489105	4095	4095	4095	4095	0
514	20241014	111200	18489105	4095	4095	4095	4095	0
515	20241014	111100	18489105	4095	4095	4095	4095	0
516	20241014	111000	18489105	4095	4095	4095	4095	0
517	20241014	110900	18489105	4095	4095	4095	4095	0
518	20241014	110800	18489105	4095	4095	4095	4095	0
519	20241014	110700	18489105	4095	4095	4095	4095	0
520	20241014	110600	18489105	4095	4095	4095	4095	0
521	20241014	110500	18489105	4095	4095	4095	4095	0
522	20241014	110400	18489105	4095	4100	4100	4095	100
523	20241014	110300	18079435	4100	4100	4100	4100	0
524	20241014	110200	18079435	4100	4100	4100	4100	0
525	20241014	110100	18079435	4100	4100	4100	4100	0
526	20241014	110000	18079435	4100	4100	4100	4100	0
527	20241014	105900	18079435	4100	4100	4100	4100	30
528	20241014	105800	17956435	4100	4100	4100	4100	185
529	20241014	105700	17197935	4105	4105	4105	4105	0
530	20241014	105600	17197935	4105	4105	4105	4105	0
531	20241014	105500	17197935	4105	4105	4105	4105	0
532	20241014	105400	17197935	4105	4105	4105	4105	0
533	20241014	105300	17197935	4105	4105	4105	4105	0
534	20241014	105200	17197935	4105	4105	4105	4105	0
535	20241014	105100	17197935	4105	4105	4105	4105	0
536	20241014	105000	17197935	4105	4105	4105	4105	0
537	20241014	104900	17197935	4105	4110	4110	4105	388
538	20241014	104800	15603625	4110	4110	4110	4110	0
539	20241014	104700	15603625	4110	4110	4110	4110	0
540	20241014	104600	15603625	4110	4110	4110	4110	431
541	20241014	104500	13832215	4130	4130	4130	4130	45
542	20241014	104400	13646365	4130	4130	4130	4130	0
543	20241014	104300	13646365	4130	4125	4130	4125	66
544	20241014	104200	13373875	4135	4135	4135	4135	0
545	20241014	104100	13373875	4135	4135	4135	4135	0
546	20241014	104000	13373875	4135	4135	4135	4135	0
547	20241014	103900	13373875	4135	4135	4135	4135	0
548	20241014	103800	13373875	4135	4135	4135	4135	0
549	20241014	103700	13373875	4135	4135	4135	4135	0
550	20241014	103600	13373875	4135	4135	4135	4135	0
551	20241014	103500	13373875	4135	4135	4135	4135	0
552	20241014	103400	13373875	4135	4135	4135	4135	0
553	20241014	103300	13373875	4135	4135	4135	4135	0
554	20241014	103200	13373875	4135	4135	4135	4135	0
555	20241014	103100	13373875	4135	4135	4135	4135	0
556	20241014	103000	13373875	4135	4135	4135	4135	0
557	20241014	102900	13373875	4135	4135	4135	4135	0
558	20241014	102800	13373875	4135	4135	4135	4135	0
559	20241014	102700	13373875	4135	4135	4135	4135	0
560	20241014	102600	13373875	4135	4135	4135	4135	0
561	20241014	102500	13373875	4135	4135	4135	4135	0
562	20241014	102400	13373875	4135	4135	4135	4135	0
563	20241014	102300	13373875	4135	4135	4135	4135	0
564	20241014	102200	13373875	4135	4135	4135	4135	0
565	20241014	102100	13373875	4135	4135	4135	4135	0
566	20241014	102000	13373875	4135	4135	4135	4135	0
567	20241014	101900	13373875	4135	4135	4135	4135	0
568	20241014	101800	13373875	4135	4135	4135	4135	0
569	20241014	101700	13373875	4135	4135	4135	4135	0
570	20241014	101600	13373875	4135	4135	4135	4135	0
571	20241014	101500	13373875	4135	4135	4135	4135	0
572	20241014	101400	13373875	4135	4135	4135	4135	0
573	20241014	101300	13373875	4135	4135	4135	4135	25
574	20241014	101200	13270500	4135	4135	4135	4135	0
575	20241014	101100	13270500	4135	4135	4135	4135	0
576	20241014	101000	13270500	4135	4135	4135	4135	0
577	20241014	100900	13270500	4135	4135	4135	4135	0
578	20241014	100800	13270500	4135	4135	4135	4135	0
579	20241014	100700	13270500	4135	4135	4135	4135	0
580	20241014	100600	13270500	4135	4140	4140	4135	25
581	20241014	100500	13167010	4110	4125	4135	4110	178
582	20241014	100400	12431795	4125	4125	4125	4125	2
583	20241014	100300	12423545	4130	4130	4130	4130	0
584	20241014	100200	12423545	4130	4130	4130	4130	0
585	20241014	100100	12423545	4130	4130	4130	4130	0
586	20241014	100000	12423545	4130	4130	4130	4130	0
587	20241014	095900	12423545	4130	4130	4130	4130	0
588	20241014	095800	12423545	4130	4130	4130	4130	0
589	20241014	095700	12423545	4130	4130	4130	4130	0
590	20241014	095600	12423545	4130	4130	4130	4130	0
591	20241014	095500	12423545	4130	4130	4130	4130	20
592	20241014	095400	12340945	4130	4130	4130	4130	0
593	20241014	095300	12340945	4130	4130	4130	4130	0
594	20241014	095200	12340945	4130	4130	4130	4130	0
595	20241014	095100	12340945	4130	4130	4130	4130	100
596	20241014	095000	11927945	4110	4110	4110	4110	0
597	20241014	094900	11927945	4110	4110	4110	4110	48
598	20241014	094800	11730665	4110	4095	4110	4085	333
599	20241014	094700	10363295	4090	4090	4090	4090	12
600	20241014	094600	10314215	4090	4090	4090	4090	16
601	20241014	094500	10248775	4090	4090	4090	4090	5
602	20241014	094400	10228325	4085	4085	4090	4085	36
603	20241014	094300	10081245	4085	4085	4085	4085	0
604	20241014	094200	10081245	4085	4085	4085	4085	0
605	20241014	094100	10081245	4085	4085	4085	4085	18
606	20241014	094000	10007715	4085	4070	4085	4070	33
607	20241014	093900	9873060	4065	4065	4065	4065	20
608	20241014	093800	9791760	4065	4065	4065	4065	29
609	20241014	093700	9673875	4065	4065	4065	4065	77
610	20241014	093600	9360870	4085	4085	4085	4085	0
611	20241014	093500	9360870	4085	4085	4085	4085	0
612	20241014	093400	9360870	4085	4075	4085	4065	745
613	20241014	093300	6328820	4085	4085	4085	4085	0
614	20241014	093200	6328820	4085	4085	4085	4085	0
615	20241014	093100	6328820	4085	4085	4085	4085	0
616	20241014	093000	6328820	4085	4085	4085	4085	0
617	20241014	092900	6328820	4085	4085	4085	4085	3
618	20241014	092800	6316565	4085	4085	4085	4085	0
619	20241014	092700	6316565	4085	4085	4085	4085	1
620	20241014	092600	6312480	4085	4085	4085	4085	0
621	20241014	092500	6312480	4085	4085	4085	4085	0
622	20241014	092400	6312480	4085	4085	4085	4085	0
623	20241014	092300	6312480	4085	4085	4085	4085	0
624	20241014	092200	6312480	4085	4085	4085	4085	30
625	20241014	092100	6189930	4085	4085	4085	4085	20
626	20241014	092000	6108230	4085	4085	4085	4085	40
627	20241014	091900	5944830	4085	4085	4085	4085	0
628	20241014	091800	5944830	4085	4085	4085	4085	0
629	20241014	091700	5944830	4085	4085	4085	4085	0
630	20241014	091600	5944830	4085	4085	4085	4085	19
631	20241014	091500	5867215	4065	4065	4065	4065	24
632	20241014	091400	5769655	4065	4065	4065	4065	93
633	20241014	091300	5391610	4065	4065	4065	4065	0
634	20241014	091200	5391610	4065	4065	4065	4065	82
635	20241014	091100	5058280	4085	4085	4085	4085	0
636	20241014	091000	5058280	4085	4085	4085	4085	2
637	20241014	090900	5050110	4065	4060	4065	4060	408
638	20241014	090800	3392095	4065	4065	4065	4060	207
639	20241014	090700	2550995	4085	4070	4085	4070	62
640	20241014	090600	2298640	4090	4090	4090	4090	0
641	20241014	090500	2298640	4090	4090	4090	4090	0
642	20241014	090400	2298640	4090	4090	4090	4090	0
643	20241014	090300	2298640	4090	4090	4090	4090	0
644	20241014	090200	2298640	4090	4070	4090	4065	375
645	20241014	090100	773545	4085	4085	4085	4085	100
646	20241014	090000	365045	4090	4105	4105	4090	89