KissMeData/367000/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212600	28287390	5090	5090	5090	5090	76
3	20241017	212500	28287390	5090	5090	5090	5090	0
4	20241017	212400	28287390	5090	5090	5090	5090	0
5	20241017	212300	28287390	5090	5090	5090	5090	0
6	20241017	212200	28287390	5090	5090	5090	5090	0
7	20241017	212100	28287390	5090	5090	5090	5090	0
8	20241017	212000	28287390	5090	5090	5090	5090	0
9	20241017	211900	28287390	5090	5090	5090	5090	0
10	20241017	211800	28287390	5090	5090	5090	5090	0
11	20241017	211700	28287390	5090	5090	5090	5090	0
12	20241017	211600	28287390	5090	5090	5090	5090	0
13	20241017	211500	28287390	5090	5090	5090	5090	0
14	20241017	211400	28287390	5090	5090	5090	5090	0
15	20241017	211300	28287390	5090	5090	5090	5090	0
16	20241017	211200	28287390	5090	5090	5090	5090	0
17	20241017	211100	28287390	5090	5090	5090	5090	0
18	20241017	211000	28287390	5090	5090	5090	5090	0
19	20241017	210900	28287390	5090	5090	5090	5090	0
20	20241017	210800	28287390	5090	5090	5090	5090	0
21	20241017	210700	28287390	5090	5090	5090	5090	0
22	20241017	210600	28287390	5090	5090	5090	5090	0
23	20241017	210500	28287390	5090	5090	5090	5090	0
24	20241017	210400	28287390	5090	5090	5090	5090	0
25	20241017	210300	28287390	5090	5090	5090	5090	0
26	20241017	210200	28287390	5090	5090	5090	5090	0
27	20241017	210100	28287390	5090	5090	5090	5090	0
28	20241017	210000	28287390	5090	5090	5090	5090	0
29	20241017	205900	28287390	5090	5090	5090	5090	0
30	20241017	205800	28287390	5090	5090	5090	5090	0
31	20241017	205700	28287390	5090	5090	5090	5090	0
32	20241017	205600	28287390	5090	5090	5090	5090	76
33	20241017	205500	28287390	5090	5090	5090	5090	0
34	20241017	205400	28287390	5090	5090	5090	5090	0
35	20241017	205300	28287390	5090	5090	5090	5090	0
36	20241017	205200	28287390	5090	5090	5090	5090	0
37	20241017	205100	28287390	5090	5090	5090	5090	0
38	20241017	205000	28287390	5090	5090	5090	5090	0
39	20241017	204900	28287390	5090	5090	5090	5090	0
40	20241017	204800	28287390	5090	5090	5090	5090	0
41	20241017	204700	28287390	5090	5090	5090	5090	0
42	20241017	204600	28287390	5090	5090	5090	5090	0
43	20241017	204500	28287390	5090	5090	5090	5090	0
44	20241017	204400	28287390	5090	5090	5090	5090	0
45	20241017	204300	28287390	5090	5090	5090	5090	0
46	20241017	204200	28287390	5090	5090	5090	5090	0
47	20241017	204100	28287390	5090	5090	5090	5090	0
48	20241017	204000	28287390	5090	5090	5090	5090	0
49	20241017	203900	28287390	5090	5090	5090	5090	0
50	20241017	203800	28287390	5090	5090	5090	5090	0
51	20241017	203700	28287390	5090	5090	5090	5090	0
52	20241017	203600	28287390	5090	5090	5090	5090	0
53	20241017	203500	28287390	5090	5090	5090	5090	0
54	20241017	203400	28287390	5090	5090	5090	5090	0
55	20241017	203300	28287390	5090	5090	5090	5090	0
56	20241017	203200	28287390	5090	5090	5090	5090	0
57	20241017	203100	28287390	5090	5090	5090	5090	0
58	20241017	203000	28287390	5090	5090	5090	5090	0
59	20241017	202900	28287390	5090	5090	5090	5090	0
60	20241017	202800	28287390	5090	5090	5090	5090	0
61	20241017	202700	28287390	5090	5090	5090	5090	0
62	20241017	202600	28287390	5090	5090	5090	5090	76
63	20241017	202500	28287390	5090	5090	5090	5090	0
64	20241017	202400	28287390	5090	5090	5090	5090	0
65	20241017	202300	28287390	5090	5090	5090	5090	0
66	20241017	202200	28287390	5090	5090	5090	5090	0
67	20241017	202100	28287390	5090	5090	5090	5090	0
68	20241017	202000	28287390	5090	5090	5090	5090	0
69	20241017	201900	28287390	5090	5090	5090	5090	0
70	20241017	201800	28287390	5090	5090	5090	5090	0
71	20241017	201700	28287390	5090	5090	5090	5090	0
72	20241017	201600	28287390	5090	5090	5090	5090	0
73	20241017	201500	28287390	5090	5090	5090	5090	0
74	20241017	201400	28287390	5090	5090	5090	5090	0
75	20241017	201300	28287390	5090	5090	5090	5090	0
76	20241017	201200	28287390	5090	5090	5090	5090	0
77	20241017	201100	28287390	5090	5090	5090	5090	0
78	20241017	201000	28287390	5090	5090	5090	5090	0
79	20241017	200900	28287390	5090	5090	5090	5090	0
80	20241017	200800	28287390	5090	5090	5090	5090	0
81	20241017	200700	28287390	5090	5090	5090	5090	0
82	20241017	200600	28287390	5090	5090	5090	5090	0
83	20241017	200500	28287390	5090	5090	5090	5090	0
84	20241017	200400	28287390	5090	5090	5090	5090	0
85	20241017	200300	28287390	5090	5090	5090	5090	0
86	20241017	200200	28287390	5090	5090	5090	5090	0
87	20241017	200100	28287390	5090	5090	5090	5090	0
88	20241017	200000	28287390	5090	5090	5090	5090	0
89	20241017	195900	28287390	5090	5090	5090	5090	0
90	20241017	195800	28287390	5090	5090	5090	5090	0
91	20241017	195700	28287390	5090	5090	5090	5090	0
92	20241017	195600	28287390	5090	5090	5090	5090	76
93	20241017	195500	28287390	5090	5090	5090	5090	0
94	20241017	195400	28287390	5090	5090	5090	5090	0
95	20241017	195300	28287390	5090	5090	5090	5090	0
96	20241017	195200	28287390	5090	5090	5090	5090	0
97	20241017	195100	28287390	5090	5090	5090	5090	0
98	20241017	195000	28287390	5090	5090	5090	5090	0
99	20241017	194900	28287390	5090	5090	5090	5090	0
100	20241017	194800	28287390	5090	5090	5090	5090	0
101	20241017	194700	28287390	5090	5090	5090	5090	0
102	20241017	194600	28287390	5090	5090	5090	5090	0
103	20241017	194500	28287390	5090	5090	5090	5090	0
104	20241017	194400	28287390	5090	5090	5090	5090	0
105	20241017	194300	28287390	5090	5090	5090	5090	0
106	20241017	194200	28287390	5090	5090	5090	5090	0
107	20241017	194100	28287390	5090	5090	5090	5090	0
108	20241017	194000	28287390	5090	5090	5090	5090	0
109	20241017	193900	28287390	5090	5090	5090	5090	0
110	20241017	193800	28287390	5090	5090	5090	5090	0
111	20241017	193700	28287390	5090	5090	5090	5090	0
112	20241017	193600	28287390	5090	5090	5090	5090	0
113	20241017	193500	28287390	5090	5090	5090	5090	0
114	20241017	193400	28287390	5090	5090	5090	5090	0
115	20241017	193300	28287390	5090	5090	5090	5090	0
116	20241017	193200	28287390	5090	5090	5090	5090	0
117	20241017	193100	28287390	5090	5090	5090	5090	0
118	20241017	193000	28287390	5090	5090	5090	5090	0
119	20241017	192900	28287390	5090	5090	5090	5090	0
120	20241017	192800	28287390	5090	5090	5090	5090	0
121	20241017	192700	28287390	5090	5090	5090	5090	0
122	20241017	192600	28287390	5090	5090	5090	5090	76
123	20241017	192500	28287390	5090	5090	5090	5090	0
124	20241017	192400	28287390	5090	5090	5090	5090	0
125	20241017	192300	28287390	5090	5090	5090	5090	0
126	20241017	192200	28287390	5090	5090	5090	5090	0
127	20241017	192100	28287390	5090	5090	5090	5090	0
128	20241017	192000	28287390	5090	5090	5090	5090	0
129	20241017	191900	28287390	5090	5090	5090	5090	0
130	20241017	191800	28287390	5090	5090	5090	5090	0
131	20241017	191700	28287390	5090	5090	5090	5090	0
132	20241017	191600	28287390	5090	5090	5090	5090	0
133	20241017	191500	28287390	5090	5090	5090	5090	0
134	20241017	191400	28287390	5090	5090	5090	5090	0
135	20241017	191300	28287390	5090	5090	5090	5090	0
136	20241017	191200	28287390	5090	5090	5090	5090	0
137	20241017	191100	28287390	5090	5090	5090	5090	0
138	20241017	191000	28287390	5090	5090	5090	5090	0
139	20241017	190900	28287390	5090	5090	5090	5090	0
140	20241017	190800	28287390	5090	5090	5090	5090	0
141	20241017	190700	28287390	5090	5090	5090	5090	0
142	20241017	190600	28287390	5090	5090	5090	5090	0
143	20241017	190500	28287390	5090	5090	5090	5090	0
144	20241017	190400	28287390	5090	5090	5090	5090	0
145	20241017	190300	28287390	5090	5090	5090	5090	0
146	20241017	190200	28287390	5090	5090	5090	5090	0
147	20241017	190100	28287390	5090	5090	5090	5090	0
148	20241017	190000	28287390	5090	5090	5090	5090	0
149	20241017	185900	28287390	5090	5090	5090	5090	0
150	20241017	185800	28287390	5090	5090	5090	5090	0
151	20241017	185700	28287390	5090	5090	5090	5090	0
152	20241017	185600	28287390	5090	5090	5090	5090	76
153	20241017	185500	28287390	5090	5090	5090	5090	0
154	20241017	185400	28287390	5090	5090	5090	5090	0
155	20241017	185300	28287390	5090	5090	5090	5090	0
156	20241017	185200	28287390	5090	5090	5090	5090	0
157	20241017	185100	28287390	5090	5090	5090	5090	0
158	20241017	185000	28287390	5090	5090	5090	5090	0
159	20241017	184900	28287390	5090	5090	5090	5090	0
160	20241017	184800	28287390	5090	5090	5090	5090	0
161	20241017	184700	28287390	5090	5090	5090	5090	0
162	20241017	184600	28287390	5090	5090	5090	5090	0
163	20241017	184500	28287390	5090	5090	5090	5090	0
164	20241017	184400	28287390	5090	5090	5090	5090	0
165	20241017	184300	28287390	5090	5090	5090	5090	0
166	20241017	184200	28287390	5090	5090	5090	5090	0
167	20241017	184100	28287390	5090	5090	5090	5090	0
168	20241017	184000	28287390	5090	5090	5090	5090	0
169	20241017	183900	28287390	5090	5090	5090	5090	0
170	20241017	183800	28287390	5090	5090	5090	5090	0
171	20241017	183700	28287390	5090	5090	5090	5090	0
172	20241017	183600	28287390	5090	5090	5090	5090	0
173	20241017	183500	28287390	5090	5090	5090	5090	0
174	20241017	183400	28287390	5090	5090	5090	5090	0
175	20241017	183300	28287390	5090	5090	5090	5090	0
176	20241017	183200	28287390	5090	5090	5090	5090	0
177	20241017	183100	28287390	5090	5090	5090	5090	0
178	20241017	183000	28287390	5090	5090	5090	5090	0
179	20241017	182900	28287390	5090	5090	5090	5090	0
180	20241017	182800	28287390	5090	5090	5090	5090	0
181	20241017	182700	28287390	5090	5090	5090	5090	0
182	20241017	182600	28287390	5090	5090	5090	5090	76
183	20241017	182500	28287390	5090	5090	5090	5090	0
184	20241017	182400	28287390	5090	5090	5090	5090	0
185	20241017	182300	28287390	5090	5090	5090	5090	0
186	20241017	182200	28287390	5090	5090	5090	5090	0
187	20241017	182100	28287390	5090	5090	5090	5090	0
188	20241017	182000	28287390	5090	5090	5090	5090	0
189	20241017	181900	28287390	5090	5090	5090	5090	0
190	20241017	181800	28287390	5090	5090	5090	5090	0
191	20241017	181700	28287390	5090	5090	5090	5090	0
192	20241017	181600	28287390	5090	5090	5090	5090	0
193	20241017	181500	28287390	5090	5090	5090	5090	0
194	20241017	181400	28287390	5090	5090	5090	5090	0
195	20241017	181300	28287390	5090	5090	5090	5090	0
196	20241017	181200	28287390	5090	5090	5090	5090	0
197	20241017	181100	28287390	5090	5090	5090	5090	0
198	20241017	181000	28287390	5090	5090	5090	5090	0
199	20241017	180900	28287390	5090	5090	5090	5090	0
200	20241017	180800	28287390	5090	5090	5090	5090	0
201	20241017	180700	28287390	5090	5090	5090	5090	0
202	20241017	180600	28287390	5090	5090	5090	5090	0
203	20241017	180500	28287390	5090	5090	5090	5090	0
204	20241017	180400	28287390	5090	5090	5090	5090	0
205	20241017	180300	28287390	5090	5090	5090	5090	0
206	20241017	180200	28287390	5090	5090	5090	5090	0
207	20241017	180100	28287390	5090	5090	5090	5090	0
208	20241017	180000	28287390	5090	5090	5090	5090	0
209	20241017	175900	28287390	5090	5090	5090	5090	0
210	20241017	175800	28287390	5090	5090	5090	5090	0
211	20241017	175700	28287390	5090	5090	5090	5090	0
212	20241017	175600	28287390	5090	5090	5090	5090	76
213	20241017	175500	28287390	5090	5090	5090	5090	0
214	20241017	175400	28287390	5090	5090	5090	5090	0
215	20241017	175300	28287390	5090	5090	5090	5090	0
216	20241017	175200	28287390	5090	5090	5090	5090	0
217	20241017	175100	28287390	5090	5090	5090	5090	0
218	20241017	175000	28287390	5090	5090	5090	5090	0
219	20241017	174900	28287390	5090	5090	5090	5090	0
220	20241017	174800	28287390	5090	5090	5090	5090	0
221	20241017	174700	28287390	5090	5090	5090	5090	0
222	20241017	174600	28287390	5090	5090	5090	5090	0
223	20241017	174500	28287390	5090	5090	5090	5090	0
224	20241017	174400	28287390	5090	5090	5090	5090	0
225	20241017	174300	28287390	5090	5090	5090	5090	0
226	20241017	174200	28287390	5090	5090	5090	5090	0
227	20241017	174100	28287390	5090	5090	5090	5090	0
228	20241017	174000	28287390	5090	5090	5090	5090	0
229	20241017	173900	28287390	5090	5090	5090	5090	0
230	20241017	173800	28287390	5090	5090	5090	5090	0
231	20241017	173700	28287390	5090	5090	5090	5090	0
232	20241017	173600	28287390	5090	5090	5090	5090	0
233	20241017	173500	28287390	5090	5090	5090	5090	0
234	20241017	173400	28287390	5090	5090	5090	5090	0
235	20241017	173300	28287390	5090	5090	5090	5090	0
236	20241017	173200	28287390	5090	5090	5090	5090	0
237	20241017	173100	28287390	5090	5090	5090	5090	0
238	20241017	173000	28287390	5090	5090	5090	5090	0
239	20241017	172900	28287390	5090	5090	5090	5090	0
240	20241017	172800	28287390	5090	5090	5090	5090	0
241	20241017	172700	28287390	5090	5090	5090	5090	0
242	20241017	172600	28287390	5090	5090	5090	5090	76
243	20241017	172500	28287390	5090	5090	5090	5090	0
244	20241017	172400	28287390	5090	5090	5090	5090	0
245	20241017	172300	28287390	5090	5090	5090	5090	0
246	20241017	172200	28287390	5090	5090	5090	5090	0
247	20241017	172100	28287390	5090	5090	5090	5090	0
248	20241017	172000	28287390	5090	5090	5090	5090	0
249	20241017	171900	28287390	5090	5090	5090	5090	0
250	20241017	171800	28287390	5090	5090	5090	5090	0
251	20241017	171700	28287390	5090	5090	5090	5090	0
252	20241017	171600	28287390	5090	5090	5090	5090	0
253	20241017	171500	28287390	5090	5090	5090	5090	0
254	20241017	171400	28287390	5090	5090	5090	5090	0
255	20241017	171300	28287390	5090	5090	5090	5090	0
256	20241017	171200	28287390	5090	5090	5090	5090	0
257	20241017	171100	28287390	5090	5090	5090	5090	0
258	20241017	171000	28287390	5090	5090	5090	5090	0
259	20241017	170900	28287390	5090	5090	5090	5090	0
260	20241017	170800	28287390	5090	5090	5090	5090	0
261	20241017	170700	28287390	5090	5090	5090	5090	0
262	20241017	170600	28287390	5090	5090	5090	5090	0
263	20241017	170500	28287390	5090	5090	5090	5090	0
264	20241017	170400	28287390	5090	5090	5090	5090	0
265	20241017	170300	28287390	5090	5090	5090	5090	0
266	20241017	170200	28287390	5090	5090	5090	5090	0
267	20241017	170100	28287390	5090	5090	5090	5090	0
268	20241017	170000	28287390	5090	5090	5090	5090	0
269	20241017	165900	28287390	5090	5090	5090	5090	0
270	20241017	165800	28287390	5090	5090	5090	5090	0
271	20241017	165700	28287390	5090	5090	5090	5090	0
272	20241017	165600	28287390	5090	5090	5090	5090	76
273	20241017	165500	28287390	5090	5090	5090	5090	0
274	20241017	165400	28287390	5090	5090	5090	5090	0
275	20241017	165300	28287390	5090	5090	5090	5090	0
276	20241017	165200	28287390	5090	5090	5090	5090	0
277	20241017	165100	28287390	5090	5090	5090	5090	0
278	20241017	165000	28287390	5090	5090	5090	5090	0
279	20241017	164900	28287390	5090	5090	5090	5090	0
280	20241017	164800	28287390	5090	5090	5090	5090	0
281	20241017	164700	28287390	5090	5090	5090	5090	0
282	20241017	164600	28287390	5090	5090	5090	5090	0
283	20241017	164500	28287390	5090	5090	5090	5090	0
284	20241017	164400	28287390	5090	5090	5090	5090	0
285	20241017	164300	28287390	5090	5090	5090	5090	0
286	20241017	164200	28287390	5090	5090	5090	5090	0
287	20241017	164100	28287390	5090	5090	5090	5090	0
288	20241017	164000	28287390	5090	5090	5090	5090	0
289	20241017	163900	28287390	5090	5090	5090	5090	0
290	20241017	163800	28287390	5090	5090	5090	5090	0
291	20241017	163700	28287390	5090	5090	5090	5090	0
292	20241017	163600	28287390	5090	5090	5090	5090	0
293	20241017	163500	28287390	5090	5090	5090	5090	0
294	20241017	163400	28287390	5090	5090	5090	5090	0
295	20241017	163300	28287390	5090	5090	5090	5090	0
296	20241017	163200	28287390	5090	5090	5090	5090	0
297	20241017	163100	28287390	5090	5090	5090	5090	0
298	20241017	163000	28287390	5090	5090	5090	5090	0
299	20241017	162900	28287390	5090	5090	5090	5090	0
300	20241017	162800	28287390	5090	5090	5090	5090	0
301	20241017	162700	28287390	5090	5090	5090	5090	0
302	20241017	162600	28287390	5090	5090	5090	5090	76
303	20241017	162500	28287390	5090	5090	5090	5090	0
304	20241017	162400	28287390	5090	5090	5090	5090	0
305	20241017	162300	28287390	5090	5090	5090	5090	0
306	20241017	162200	28287390	5090	5090	5090	5090	0
307	20241017	162100	28287390	5090	5090	5090	5090	0
308	20241017	162000	28287390	5090	5090	5090	5090	0
309	20241017	161900	28287390	5090	5090	5090	5090	0
310	20241017	161800	28287390	5090	5090	5090	5090	0
311	20241017	161700	28287390	5090	5090	5090	5090	0
312	20241017	161600	28287390	5090	5090	5090	5090	0
313	20241017	161500	28287390	5090	5090	5090	5090	0
314	20241017	161400	28287390	5090	5090	5090	5090	0
315	20241017	161300	28287390	5090	5090	5090	5090	0
316	20241017	161200	28287390	5090	5090	5090	5090	0
317	20241017	161100	28287390	5090	5090	5090	5090	0
318	20241017	161000	28287390	5090	5090	5090	5090	0
319	20241017	160900	28287390	5090	5090	5090	5090	0
320	20241017	160800	28287390	5090	5090	5090	5090	0
321	20241017	160700	28287390	5090	5090	5090	5090	0
322	20241017	160600	28287390	5090	5090	5090	5090	0
323	20241017	160500	28287390	5090	5090	5090	5090	0
324	20241017	160400	28287390	5090	5090	5090	5090	0
325	20241017	160300	28287390	5090	5090	5090	5090	0
326	20241017	160200	28287390	5090	5090	5090	5090	0
327	20241017	160100	28287390	5090	5090	5090	5090	0
328	20241017	160000	28287390	5090	5090	5090	5090	0
329	20241017	155900	28287390	5090	5090	5090	5090	0
330	20241017	155800	28287390	5090	5090	5090	5090	0
331	20241017	155700	28287390	5090	5090	5090	5090	0
332	20241017	155600	28287390	5090	5090	5090	5090	76
333	20241017	155500	28287390	5090	5090	5090	5090	0
334	20241017	155400	28287390	5090	5090	5090	5090	0
335	20241017	155300	28287390	5090	5090	5090	5090	0
336	20241017	155200	28287390	5090	5090	5090	5090	0
337	20241017	155100	28287390	5090	5090	5090	5090	0
338	20241017	155000	28287390	5090	5090	5090	5090	0
339	20241017	154900	28287390	5090	5090	5090	5090	0
340	20241017	154800	28287390	5090	5090	5090	5090	0
341	20241017	154700	28287390	5090	5090	5090	5090	0
342	20241017	154600	28287390	5090	5090	5090	5090	0
343	20241017	154500	28287390	5090	5090	5090	5090	0
344	20241017	154400	28287390	5090	5090	5090	5090	0
345	20241017	154300	28287390	5090	5090	5090	5090	0
346	20241017	154200	28287390	5090	5090	5090	5090	0
347	20241017	154100	28287390	5090	5090	5090	5090	0
348	20241017	154000	28287390	5090	5090	5090	5090	0
349	20241017	153900	28287390	5090	5090	5090	5090	0
350	20241017	153800	28287390	5090	5090	5090	5090	0
351	20241017	153700	28287390	5090	5090	5090	5090	0
352	20241017	153600	28287390	5090	5090	5090	5090	0
353	20241017	153500	28287390	5090	5090	5090	5090	0
354	20241017	153400	28287390	5090	5090	5090	5090	0
355	20241017	153300	28287390	5090	5090	5090	5090	0
356	20241017	153200	28287390	5090	5090	5090	5090	0
357	20241017	153100	28287390	5090	5090	5090	5090	0
358	20241017	153000	28287390	5090	5090	5090	5090	76
359	20241017	152900	27900550	5050	5050	5050	5050	0
360	20241017	152800	27900550	5050	5050	5050	5050	0
361	20241017	152700	27900550	5050	5050	5050	5050	0
362	20241017	152600	27900550	5050	5050	5050	5050	0
363	20241017	152500	27900550	5050	5050	5050	5050	0
364	20241017	152400	27900550	5050	5050	5050	5050	0
365	20241017	152300	27900550	5050	5050	5050	5050	0
366	20241017	152200	27900550	5050	5050	5050	5050	0
367	20241017	152100	27900550	5050	5050	5050	5050	0
368	20241017	152000	27900550	5050	5050	5050	5050	0
369	20241017	151900	27900550	5050	5050	5050	5050	0
370	20241017	151800	27900550	5050	5050	5050	5050	0
371	20241017	151700	27900550	5050	5050	5050	5050	16
372	20241017	151600	27819750	5040	5080	5080	5040	25
373	20241017	151500	27693330	5090	5090	5090	5090	0
374	20241017	151400	27693330	5090	5090	5090	5090	0
375	20241017	151300	27693330	5090	5090	5090	5090	0
376	20241017	151200	27693330	5090	5090	5090	5090	1
377	20241017	151100	27688240	5040	5040	5040	5040	0
378	20241017	151000	27688240	5040	5040	5040	5040	0
379	20241017	150900	27688240	5040	5080	5080	5040	20
380	20241017	150800	27586680	5080	5080	5080	5080	0
381	20241017	150700	27586680	5080	5080	5080	5080	0
382	20241017	150600	27586680	5080	5080	5080	5080	0
383	20241017	150500	27586680	5080	5080	5080	5080	0
384	20241017	150400	27586680	5080	5080	5080	5080	0
385	20241017	150300	27586680	5080	5080	5080	5080	1
386	20241017	150200	27581600	5040	5040	5040	5040	16
387	20241017	150100	27500960	5050	5050	5050	5050	4
388	20241017	150000	27480760	5050	5050	5050	5050	0
389	20241017	145900	27480760	5050	5050	5050	5050	0
390	20241017	145800	27480760	5050	5050	5050	5050	45
391	20241017	145700	27253510	5050	5050	5050	5050	0
392	20241017	145600	27253510	5050	5050	5050	5050	0
393	20241017	145500	27253510	5050	5050	5050	5050	0
394	20241017	145400	27253510	5050	5050	5050	5050	0
395	20241017	145300	27253510	5050	5050	5050	5050	0
396	20241017	145200	27253510	5050	5050	5050	5050	0
397	20241017	145100	27253510	5050	5050	5050	5050	0
398	20241017	145000	27253510	5050	5050	5050	5050	0
399	20241017	144900	27253510	5050	5050	5050	5050	0
400	20241017	144800	27253510	5050	5050	5050	5050	0
401	20241017	144700	27253510	5050	5050	5050	5050	0
402	20241017	144600	27253510	5050	5050	5050	5050	5
403	20241017	144500	27228260	5090	5090	5090	5090	0
404	20241017	144400	27228260	5090	5090	5090	5090	0
405	20241017	144300	27228260	5090	5090	5090	5090	0
406	20241017	144200	27228260	5090	5090	5090	5090	0
407	20241017	144100	27228260	5090	5090	5090	5090	0
408	20241017	144000	27228260	5090	5090	5090	5090	0
409	20241017	143900	27228260	5090	5090	5090	5090	0
410	20241017	143800	27228260	5090	5090	5090	5090	0
411	20241017	143700	27228260	5090	5090	5090	5090	0
412	20241017	143600	27228260	5090	5090	5090	5090	0
413	20241017	143500	27228260	5090	5090	5090	5090	0
414	20241017	143400	27228260	5090	5090	5090	5090	0
415	20241017	143300	27228260	5090	5090	5090	5090	0
416	20241017	143200	27228260	5090	5090	5090	5090	0
417	20241017	143100	27228260	5090	5090	5090	5090	0
418	20241017	143000	27228260	5090	5090	5090	5090	0
419	20241017	142900	27228260	5090	5090	5090	5090	0
420	20241017	142800	27228260	5090	5090	5090	5090	0
421	20241017	142700	27228260	5090	5090	5090	5090	0
422	20241017	142600	27228260	5090	5090	5090	5090	0
423	20241017	142500	27228260	5090	5090	5090	5090	75
424	20241017	142400	26846510	5090	5090	5090	5090	0
425	20241017	142300	26846510	5090	5090	5090	5090	0
426	20241017	142200	26846510	5090	5090	5090	5090	0
427	20241017	142100	26846510	5090	5090	5090	5090	0
428	20241017	142000	26846510	5090	5090	5090	5090	0
429	20241017	141900	26846510	5090	5090	5090	5090	0
430	20241017	141800	26846510	5090	5090	5090	5090	0
431	20241017	141700	26846510	5090	5090	5090	5090	0
432	20241017	141600	26846510	5090	5090	5090	5090	0
433	20241017	141500	26846510	5090	5090	5090	5090	0
434	20241017	141400	26846510	5090	5090	5090	5090	0
435	20241017	141300	26846510	5090	5040	5090	5030	41
436	20241017	141200	26640110	5080	5080	5080	5080	0
437	20241017	141100	26640110	5080	5080	5080	5080	0
438	20241017	141000	26640110	5080	5080	5080	5080	57
439	20241017	140900	26350550	5080	5070	5080	5070	115
440	20241017	140800	25766450	5070	5070	5070	5070	0
441	20241017	140700	25766450	5070	5070	5070	5070	0
442	20241017	140600	25766450	5070	5070	5070	5070	0
443	20241017	140500	25766450	5070	5070	5070	5070	0
444	20241017	140400	25766450	5070	5070	5070	5070	0
445	20241017	140300	25766450	5070	5070	5070	5070	86
446	20241017	140200	25330430	5070	5070	5070	5070	0
447	20241017	140100	25330430	5070	5070	5070	5070	0
448	20241017	140000	25330430	5070	5070	5070	5070	0
449	20241017	135900	25330430	5070	5070	5070	5070	0
450	20241017	135800	25330430	5070	5070	5070	5070	0
451	20241017	135700	25330430	5070	5070	5070	5070	0
452	20241017	135600	25330430	5070	5070	5070	5070	0
453	20241017	135500	25330430	5070	5070	5070	5070	0
454	20241017	135400	25330430	5070	5070	5070	5070	0
455	20241017	135300	25330430	5070	5070	5070	5070	0
456	20241017	135200	25330430	5070	5070	5070	5070	0
457	20241017	135100	25330430	5070	5070	5070	5070	1
458	20241017	135000	25325360	5070	5070	5070	5070	0
459	20241017	134900	25325360	5070	5070	5070	5070	0
460	20241017	134800	25325360	5070	5060	5070	5060	170
461	20241017	134700	24464000	5060	5060	5060	5060	0
462	20241017	134600	24464000	5060	5060	5060	5060	0
463	20241017	134500	24464000	5060	5060	5060	5060	0
464	20241017	134400	24464000	5060	5060	5060	5060	0
465	20241017	134300	24464000	5060	5060	5060	5060	0
466	20241017	134200	24464000	5060	5060	5060	5060	0
467	20241017	134100	24464000	5060	5060	5060	5060	0
468	20241017	134000	24464000	5060	5060	5060	5060	0
469	20241017	133900	24464000	5060	5060	5060	5060	0
470	20241017	133800	24464000	5060	5060	5060	5060	0
471	20241017	133700	24464000	5060	5060	5060	5060	0
472	20241017	133600	24464000	5060	5060	5060	5060	0
473	20241017	133500	24464000	5060	5060	5060	5060	0
474	20241017	133400	24464000	5060	5060	5060	5060	130
475	20241017	133300	23806200	5060	5050	5060	5050	200
476	20241017	133200	22794630	5050	5050	5050	5050	0
477	20241017	133100	22794630	5050	5050	5050	5050	0
478	20241017	133000	22794630	5050	5050	5050	5050	0
479	20241017	132900	22794630	5050	5050	5050	5050	0
480	20241017	132800	22794630	5050	5050	5050	5050	1
481	20241017	132700	22789580	5030	5030	5030	5030	0
482	20241017	132600	22789580	5030	5030	5030	5030	0
483	20241017	132500	22789580	5030	5030	5030	5030	0
484	20241017	132400	22789580	5030	5030	5030	5030	0
485	20241017	132300	22789580	5030	5030	5030	5030	0
486	20241017	132200	22789580	5030	5030	5030	5030	0
487	20241017	132100	22789580	5030	5030	5030	5030	0
488	20241017	132000	22789580	5030	5030	5030	5030	0
489	20241017	131900	22789580	5030	5030	5030	5030	0
490	20241017	131800	22789580	5030	5030	5030	5030	0
491	20241017	131700	22789580	5030	5030	5030	5030	0
492	20241017	131600	22789580	5030	5030	5030	5030	0
493	20241017	131500	22789580	5030	5050	5050	5030	1225
494	20241017	131400	16623550	5060	5060	5060	5060	0
495	20241017	131300	16623550	5060	5060	5060	5060	3
496	20241017	131200	16608370	5060	5060	5060	5060	0
497	20241017	131100	16608370	5060	5060	5060	5060	0
498	20241017	131000	16608370	5060	5060	5060	5060	0
499	20241017	130900	16608370	5060	5060	5060	5060	8
500	20241017	130800	16567890	5070	5070	5070	5070	0
501	20241017	130700	16567890	5070	5070	5070	5070	0
502	20241017	130600	16567890	5070	5070	5070	5070	0
503	20241017	130500	16567890	5070	5070	5070	5070	0
504	20241017	130400	16567890	5070	5070	5070	5070	0
505	20241017	130300	16567890	5070	5070	5070	5070	0
506	20241017	130200	16567890	5070	5070	5070	5070	0
507	20241017	130100	16567890	5070	5070	5070	5070	0
508	20241017	130000	16567890	5070	5070	5070	5070	0
509	20241017	125900	16567890	5070	5070	5070	5070	0
510	20241017	125800	16567890	5070	5070	5070	5070	0
511	20241017	125700	16567890	5070	5070	5070	5070	0
512	20241017	125600	16567890	5070	5070	5070	5070	0
513	20241017	125500	16567890	5070	5070	5070	5070	0
514	20241017	125400	16567890	5070	5070	5070	5070	0
515	20241017	125300	16567890	5070	5070	5070	5070	0
516	20241017	125200	16567890	5070	5070	5070	5070	0
517	20241017	125100	16567890	5070	5070	5070	5070	0
518	20241017	125000	16567890	5070	5070	5070	5070	0
519	20241017	124900	16567890	5070	5070	5070	5070	0
520	20241017	124800	16567890	5070	5070	5070	5070	0
521	20241017	124700	16567890	5070	5070	5070	5070	0
522	20241017	124600	16567890	5070	5070	5070	5070	0
523	20241017	124500	16567890	5070	5070	5070	5070	0
524	20241017	124400	16567890	5070	5070	5070	5070	0
525	20241017	124300	16567890	5070	5070	5070	5070	0
526	20241017	124200	16567890	5070	5070	5070	5070	0
527	20241017	124100	16567890	5070	5070	5070	5070	0
528	20241017	124000	16567890	5070	5070	5070	5070	0
529	20241017	123900	16567890	5070	5070	5070	5070	0
530	20241017	123800	16567890	5070	5070	5070	5070	0
531	20241017	123700	16567890	5070	5070	5070	5070	0
532	20241017	123600	16567890	5070	5070	5070	5070	0
533	20241017	123500	16567890	5070	5060	5070	5060	2
534	20241017	123400	16557760	5070	5070	5070	5070	0
535	20241017	123300	16557760	5070	5070	5070	5070	0
536	20241017	123200	16557760	5070	5070	5070	5070	1
537	20241017	123100	16552690	5050	5050	5050	5050	0
538	20241017	123000	16552690	5050	5050	5050	5050	0
539	20241017	122900	16552690	5050	5050	5050	5050	0
540	20241017	122800	16552690	5050	5050	5050	5050	0
541	20241017	122700	16552690	5050	5050	5050	5050	1
542	20241017	122600	16547640	5070	5070	5070	5070	0
543	20241017	122500	16547640	5070	5070	5070	5070	0
544	20241017	122400	16547640	5070	5070	5070	5070	0
545	20241017	122300	16547640	5070	5070	5070	5070	0
546	20241017	122200	16547640	5070	5070	5070	5070	0
547	20241017	122100	16547640	5070	5070	5070	5070	0
548	20241017	122000	16547640	5070	5070	5070	5070	0
549	20241017	121900	16547640	5070	5070	5070	5070	0
550	20241017	121800	16547640	5070	5070	5070	5070	0
551	20241017	121700	16547640	5070	5070	5070	5070	1
552	20241017	121600	16542570	5030	5030	5030	5030	486
553	20241017	121500	14097990	5030	5030	5030	5030	53
554	20241017	121400	13831400	5040	5070	5070	5040	211
555	20241017	121300	12766050	5050	5050	5050	5050	192
556	20241017	121200	11796450	5070	5070	5070	5070	0
557	20241017	121100	11796450	5070	5070	5070	5070	0
558	20241017	121000	11796450	5070	5070	5070	5070	0
559	20241017	120900	11796450	5070	5070	5070	5070	1
560	20241017	120800	11791380	5050	5050	5050	5050	0
561	20241017	120700	11791380	5050	5050	5050	5050	0
562	20241017	120600	11791380	5050	5050	5050	5050	0
563	20241017	120500	11791380	5050	5060	5060	5050	34
564	20241017	120400	11619590	5050	5060	5060	5050	626
565	20241017	120300	8453600	5060	5060	5060	5060	157
566	20241017	120200	7659180	5060	5060	5060	5060	298
567	20241017	120100	6151300	5070	5070	5070	5070	0
568	20241017	120000	6151300	5070	5070	5070	5070	0
569	20241017	115900	6151300	5070	5070	5070	5070	0
570	20241017	115800	6151300	5070	5070	5070	5070	0
571	20241017	115700	6151300	5070	5070	5070	5070	0
572	20241017	115600	6151300	5070	5070	5070	5070	0
573	20241017	115500	6151300	5070	5070	5070	5070	2
574	20241017	115400	6141160	5070	5070	5070	5070	7
575	20241017	115300	6105670	5070	5070	5070	5070	0
576	20241017	115200	6105670	5070	5070	5070	5070	0
577	20241017	115100	6105670	5070	5070	5070	5070	0
578	20241017	115000	6105670	5070	5070	5070	5070	0
579	20241017	114900	6105670	5070	5070	5070	5070	0
580	20241017	114800	6105670	5070	5070	5070	5070	30
581	20241017	114700	5953570	5070	5070	5070	5070	0
582	20241017	114600	5953570	5070	5070	5070	5070	0
583	20241017	114500	5953570	5070	5070	5070	5070	0
584	20241017	114400	5953570	5070	5070	5070	5070	0
585	20241017	114300	5953570	5070	5070	5070	5070	0
586	20241017	114200	5953570	5070	5070	5070	5070	0
587	20241017	114100	5953570	5070	5070	5070	5070	0
588	20241017	114000	5953570	5070	5070	5070	5070	0
589	20241017	113900	5953570	5070	5070	5070	5070	100
590	20241017	113800	5446570	5080	5080	5080	5080	0
591	20241017	113700	5446570	5080	5080	5080	5080	29
592	20241017	113600	5299250	5080	5080	5080	5080	0
593	20241017	113500	5299250	5080	5080	5080	5080	0
594	20241017	113400	5299250	5080	5080	5080	5080	0
595	20241017	113300	5299250	5080	5080	5080	5080	0
596	20241017	113200	5299250	5080	5080	5080	5080	0
597	20241017	113100	5299250	5080	5080	5080	5080	0
598	20241017	113000	5299250	5080	5080	5080	5080	0
599	20241017	112900	5299250	5080	5080	5080	5080	0
600	20241017	112800	5299250	5080	5080	5080	5080	0
601	20241017	112700	5299250	5080	5080	5080	5080	4
602	20241017	112600	5278930	5080	5080	5080	5080	0
603	20241017	112500	5278930	5080	5080	5080	5080	0
604	20241017	112400	5278930	5080	5080	5080	5080	0
605	20241017	112300	5278930	5080	5080	5080	5080	0
606	20241017	112200	5278930	5080	5080	5080	5080	0
607	20241017	112100	5278930	5080	5080	5080	5080	0
608	20241017	112000	5278930	5080	5080	5080	5080	0
609	20241017	111900	5278930	5080	5080	5080	5080	1
610	20241017	111800	5273850	5070	5070	5070	5070	2
611	20241017	111700	5263710	5070	5070	5070	5070	0
612	20241017	111600	5263710	5070	5070	5070	5070	0
613	20241017	111500	5263710	5070	5070	5070	5070	0
614	20241017	111400	5263710	5070	5070	5070	5070	0
615	20241017	111300	5263710	5070	5070	5070	5070	14
616	20241017	111200	5192730	5080	5080	5080	5080	0
617	20241017	111100	5192730	5080	5080	5080	5080	0
618	20241017	111000	5192730	5080	5080	5080	5080	1
619	20241017	110900	5187650	5080	5080	5080	5080	0
620	20241017	110800	5187650	5080	5080	5080	5080	0
621	20241017	110700	5187650	5080	5080	5080	5080	50
622	20241017	110600	4933650	5080	5080	5080	5080	0
623	20241017	110500	4933650	5080	5080	5080	5080	0
624	20241017	110400	4933650	5080	5080	5080	5080	0
625	20241017	110300	4933650	5080	5080	5080	5080	0
626	20241017	110200	4933650	5080	5080	5080	5080	0
627	20241017	110100	4933650	5080	5080	5080	5080	0
628	20241017	110000	4933650	5080	5080	5080	5080	0
629	20241017	105900	4933650	5080	5070	5080	5070	357
630	20241017	105800	3123610	5070	5070	5070	5070	0
631	20241017	105700	3123610	5070	5070	5070	5070	0
632	20241017	105600	3123610	5070	5070	5070	5070	30
633	20241017	105500	2971510	5070	5070	5070	5070	0
634	20241017	105400	2971510	5070	5070	5070	5070	0
635	20241017	105300	2971510	5070	5070	5070	5070	0
636	20241017	105200	2971510	5070	5070	5070	5070	0
637	20241017	105100	2971510	5070	5070	5070	5070	0
638	20241017	105000	2971510	5070	5070	5070	5070	50
639	20241017	104900	2718010	5070	5070	5070	5070	0
640	20241017	104800	2718010	5070	5070	5070	5070	0
641	20241017	104700	2718010	5070	5070	5070	5070	0
642	20241017	104600	2718010	5070	5070	5070	5070	0
643	20241017	104500	2718010	5070	5070	5070	5070	0
644	20241017	104400	2718010	5070	5070	5070	5070	0
645	20241017	104300	2718010	5070	5070	5070	5070	0
646	20241017	104200	2718010	5070	5070	5070	5070	0
647	20241017	104100	2718010	5070	5070	5070	5070	0
648	20241017	104000	2718010	5070	5070	5070	5070	0
649	20241017	103900	2718010	5070	5070	5070	5070	0
650	20241017	103800	2718010	5070	5070	5070	5070	0
651	20241017	103700	2718010	5070	5070	5070	5070	0
652	20241017	103600	2718010	5070	5070	5070	5070	0
653	20241017	103500	2718010	5070	5070	5070	5070	0
654	20241017	103400	2718010	5070	5070	5070	5070	0
655	20241017	103300	2718010	5070	5070	5070	5070	0
656	20241017	103200	2718010	5070	5070	5070	5070	0
657	20241017	103100	2718010	5070	5070	5070	5070	0
658	20241017	103000	2718010	5070	5070	5070	5070	0
659	20241017	102900	2718010	5070	5070	5070	5070	0
660	20241017	102800	2718010	5070	5070	5070	5070	0
661	20241017	102700	2718010	5070	5070	5070	5070	0
662	20241017	102600	2718010	5070	5070	5070	5070	0
663	20241017	102500	2718010	5070	5070	5070	5070	0
664	20241017	102400	2718010	5070	5070	5070	5070	0
665	20241017	102300	2718010	5070	5070	5070	5070	6
666	20241017	102200	2687590	5070	5070	5070	5070	12
667	20241017	102100	2626750	5070	5080	5080	5070	82
668	20241017	102000	2210450	5100	5100	5100	5100	1
669	20241017	101900	2205350	5090	5100	5100	5090	2
670	20241017	101800	2195160	5090	5090	5090	5090	1
671	20241017	101700	2190070	5090	5090	5090	5090	0
672	20241017	101600	2190070	5090	5090	5090	5090	0
673	20241017	101500	2190070	5090	5090	5090	5090	0
674	20241017	101400	2190070	5090	5090	5090	5090	0
675	20241017	101300	2190070	5090	5090	5090	5090	0
676	20241017	101200	2190070	5090	5090	5090	5090	0
677	20241017	101100	2190070	5090	5090	5090	5090	0
678	20241017	101000	2190070	5090	5090	5090	5090	0
679	20241017	100900	2190070	5090	5090	5090	5090	10
680	20241017	100800	2139170	5090	5090	5090	5090	0
681	20241017	100700	2139170	5090	5090	5090	5090	0
682	20241017	100600	2139170	5090	5090	5090	5090	0
683	20241017	100500	2139170	5090	5090	5090	5090	2
684	20241017	100400	2128990	5100	5100	5100	5100	0
685	20241017	100300	2128990	5100	5090	5100	5090	2
686	20241017	100200	2118800	5090	5090	5090	5090	2
687	20241017	100100	2108620	5110	5110	5110	5110	0
688	20241017	100000	2108620	5110	5110	5110	5110	19
689	20241017	095900	2011530	5100	5100	5100	5100	1
690	20241017	095800	2006430	5060	5060	5060	5060	0
691	20241017	095700	2006430	5060	5060	5060	5060	0
692	20241017	095600	2006430	5060	5060	5060	5060	0
693	20241017	095500	2006430	5060	5060	5060	5060	0
694	20241017	095400	2006430	5060	5060	5060	5060	0
695	20241017	095300	2006430	5060	5060	5060	5060	0
696	20241017	095200	2006430	5060	5060	5060	5060	0
697	20241017	095100	2006430	5060	5060	5060	5060	0
698	20241017	095000	2006430	5060	5060	5060	5060	0
699	20241017	094900	2006430	5060	5060	5060	5060	0
700	20241017	094800	2006430	5060	5060	5060	5060	0
701	20241017	094700	2006430	5060	5060	5060	5060	0
702	20241017	094600	2006430	5060	5060	5060	5060	0
703	20241017	094500	2006430	5060	5060	5060	5060	0
704	20241017	094400	2006430	5060	5060	5060	5060	0
705	20241017	094300	2006430	5060	5060	5060	5060	0
706	20241017	094200	2006430	5060	5120	5120	5060	191
707	20241017	094100	1032890	5130	5130	5130	5130	2
708	20241017	094000	1022630	5130	5130	5130	5130	2
709	20241017	093900	1012370	5150	5150	5150	5150	0
710	20241017	093800	1012370	5150	5150	5150	5150	0
711	20241017	093700	1012370	5150	5150	5150	5150	0
712	20241017	093600	1012370	5150	5150	5150	5150	0
713	20241017	093500	1012370	5150	5150	5150	5150	0
714	20241017	093400	1012370	5150	5150	5150	5150	2
715	20241017	093300	1002070	5170	5170	5170	5170	0
716	20241017	093200	1002070	5170	5170	5170	5170	0
717	20241017	093100	1002070	5170	5170	5170	5170	0
718	20241017	093000	1002070	5170	5170	5170	5170	0
719	20241017	092900	1002070	5170	5170	5170	5170	0
720	20241017	092800	1002070	5170	5170	5170	5170	2
721	20241017	092700	991730	5170	5170	5170	5170	0
722	20241017	092600	991730	5170	5170	5170	5170	0
723	20241017	092500	991730	5170	5170	5170	5170	0
724	20241017	092400	991730	5170	5170	5170	5170	1
725	20241017	092300	986560	5100	5100	5100	5100	0
726	20241017	092200	986560	5100	5100	5100	5100	0
727	20241017	092100	986560	5100	5100	5100	5100	0
728	20241017	092000	986560	5100	5100	5100	5100	27
729	20241017	091900	848860	5100	5100	5100	5100	0
730	20241017	091800	848860	5100	5100	5100	5100	0
731	20241017	091700	848860	5100	5140	5140	5100	57
732	20241017	091600	556160	5130	5130	5130	5130	0
733	20241017	091500	556160	5130	5130	5130	5130	0
734	20241017	091400	556160	5130	5130	5130	5130	0
735	20241017	091300	556160	5130	5130	5130	5130	0
736	20241017	091200	556160	5130	5130	5130	5130	0
737	20241017	091100	556160	5130	5130	5130	5130	0
738	20241017	091000	556160	5130	5130	5130	5130	0
739	20241017	090900	556160	5130	5140	5140	5130	52
740	20241017	090800	289160	5190	5190	5190	5190	9
741	20241017	090700	242450	5210	5210	5210	5210	0
742	20241017	090600	242450	5210	5210	5210	5210	0
743	20241017	090500	242450	5210	5210	5210	5210	0
744	20241017	090400	242450	5210	5210	5210	5210	0
745	20241017	090300	242450	5210	5210	5210	5210	0
746	20241017	090200	242450	5210	5210	5210	5210	0
747	20241017	090100	242450	5210	5210	5210	5210	0
748	20241017	090000	242450	5210	5080	5210	5080	47