KissMeData/065370/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194300	12059915	4435	4435	4435	4435	96
3	20241024	194200	12059915	4435	4435	4435	4435	0
4	20241024	194100	12059915	4435	4435	4435	4435	0
5	20241024	194000	12059915	4435	4435	4435	4435	0
6	20241024	193900	12059915	4435	4435	4435	4435	0
7	20241024	193800	12059915	4435	4435	4435	4435	0
8	20241024	193700	12059915	4435	4435	4435	4435	0
9	20241024	193600	12059915	4435	4435	4435	4435	0
10	20241024	193500	12059915	4435	4435	4435	4435	0
11	20241024	193400	12059915	4435	4435	4435	4435	0
12	20241024	193300	12059915	4435	4435	4435	4435	0
13	20241024	193200	12059915	4435	4435	4435	4435	0
14	20241024	193100	12059915	4435	4435	4435	4435	0
15	20241024	193000	12059915	4435	4435	4435	4435	0
16	20241024	192900	12059915	4435	4435	4435	4435	0
17	20241024	192800	12059915	4435	4435	4435	4435	0
18	20241024	192700	12059915	4435	4435	4435	4435	0
19	20241024	192600	12059915	4435	4435	4435	4435	0
20	20241024	192500	12059915	4435	4435	4435	4435	0
21	20241024	192400	12059915	4435	4435	4435	4435	0
22	20241024	192300	12059915	4435	4435	4435	4435	0
23	20241024	192200	12059915	4435	4435	4435	4435	0
24	20241024	192100	12059915	4435	4435	4435	4435	0
25	20241024	192000	12059915	4435	4435	4435	4435	0
26	20241024	191900	12059915	4435	4435	4435	4435	0
27	20241024	191800	12059915	4435	4435	4435	4435	0
28	20241024	191700	12059915	4435	4435	4435	4435	0
29	20241024	191600	12059915	4435	4435	4435	4435	0
30	20241024	191500	12059915	4435	4435	4435	4435	0
31	20241024	191400	12059915	4435	4435	4435	4435	0
32	20241024	191300	12059915	4435	4435	4435	4435	96
33	20241024	191200	12059915	4435	4435	4435	4435	0
34	20241024	191100	12059915	4435	4435	4435	4435	0
35	20241024	191000	12059915	4435	4435	4435	4435	0
36	20241024	190900	12059915	4435	4435	4435	4435	0
37	20241024	190800	12059915	4435	4435	4435	4435	0
38	20241024	190700	12059915	4435	4435	4435	4435	0
39	20241024	190600	12059915	4435	4435	4435	4435	0
40	20241024	190500	12059915	4435	4435	4435	4435	0
41	20241024	190400	12059915	4435	4435	4435	4435	0
42	20241024	190300	12059915	4435	4435	4435	4435	0
43	20241024	190200	12059915	4435	4435	4435	4435	0
44	20241024	190100	12059915	4435	4435	4435	4435	0
45	20241024	190000	12059915	4435	4435	4435	4435	0
46	20241024	185900	12059915	4435	4435	4435	4435	0
47	20241024	185800	12059915	4435	4435	4435	4435	0
48	20241024	185700	12059915	4435	4435	4435	4435	0
49	20241024	185600	12059915	4435	4435	4435	4435	0
50	20241024	185500	12059915	4435	4435	4435	4435	0
51	20241024	185400	12059915	4435	4435	4435	4435	0
52	20241024	185300	12059915	4435	4435	4435	4435	0
53	20241024	185200	12059915	4435	4435	4435	4435	0
54	20241024	185100	12059915	4435	4435	4435	4435	0
55	20241024	185000	12059915	4435	4435	4435	4435	0
56	20241024	184900	12059915	4435	4435	4435	4435	0
57	20241024	184800	12059915	4435	4435	4435	4435	0
58	20241024	184700	12059915	4435	4435	4435	4435	0
59	20241024	184600	12059915	4435	4435	4435	4435	0
60	20241024	184500	12059915	4435	4435	4435	4435	0
61	20241024	184400	12059915	4435	4435	4435	4435	0
62	20241024	184300	12059915	4435	4435	4435	4435	96
63	20241024	184200	12059915	4435	4435	4435	4435	0
64	20241024	184100	12059915	4435	4435	4435	4435	0
65	20241024	184000	12059915	4435	4435	4435	4435	0
66	20241024	183900	12059915	4435	4435	4435	4435	0
67	20241024	183800	12059915	4435	4435	4435	4435	0
68	20241024	183700	12059915	4435	4435	4435	4435	0
69	20241024	183600	12059915	4435	4435	4435	4435	0
70	20241024	183500	12059915	4435	4435	4435	4435	0
71	20241024	183400	12059915	4435	4435	4435	4435	0
72	20241024	183300	12059915	4435	4435	4435	4435	0
73	20241024	183200	12059915	4435	4435	4435	4435	0
74	20241024	183100	12059915	4435	4435	4435	4435	0
75	20241024	183000	12059915	4435	4435	4435	4435	0
76	20241024	182900	12059915	4435	4435	4435	4435	0
77	20241024	182800	12059915	4435	4435	4435	4435	0
78	20241024	182700	12059915	4435	4435	4435	4435	0
79	20241024	182600	12059915	4435	4435	4435	4435	0
80	20241024	182500	12059915	4435	4435	4435	4435	0
81	20241024	182400	12059915	4435	4435	4435	4435	0
82	20241024	182300	12059915	4435	4435	4435	4435	0
83	20241024	182200	12059915	4435	4435	4435	4435	0
84	20241024	182100	12059915	4435	4435	4435	4435	0
85	20241024	182000	12059915	4435	4435	4435	4435	0
86	20241024	181900	12059915	4435	4435	4435	4435	0
87	20241024	181800	12059915	4435	4435	4435	4435	0
88	20241024	181700	12059915	4435	4435	4435	4435	0
89	20241024	181600	12059915	4435	4435	4435	4435	0
90	20241024	181500	12059915	4435	4435	4435	4435	0
91	20241024	181400	12059915	4435	4435	4435	4435	0
92	20241024	181300	12059915	4435	4435	4435	4435	96
93	20241024	181200	12059915	4435	4435	4435	4435	0
94	20241024	181100	12059915	4435	4435	4435	4435	0
95	20241024	181000	12059915	4435	4435	4435	4435	0
96	20241024	180900	12059915	4435	4435	4435	4435	0
97	20241024	180800	12059915	4435	4435	4435	4435	0
98	20241024	180700	12059915	4435	4435	4435	4435	0
99	20241024	180600	12059915	4435	4435	4435	4435	0
100	20241024	180500	12059915	4435	4435	4435	4435	0
101	20241024	180400	12059915	4435	4435	4435	4435	0
102	20241024	180300	12059915	4435	4435	4435	4435	0
103	20241024	180200	12059915	4435	4435	4435	4435	0
104	20241024	180100	12059915	4435	4435	4435	4435	0
105	20241024	180000	12059915	4435	4435	4435	4435	0
106	20241024	175900	12059915	4435	4435	4435	4435	0
107	20241024	175800	12059915	4435	4435	4435	4435	0
108	20241024	175700	12059915	4435	4435	4435	4435	0
109	20241024	175600	12059915	4435	4435	4435	4435	0
110	20241024	175500	12059915	4435	4435	4435	4435	0
111	20241024	175400	12059915	4435	4435	4435	4435	0
112	20241024	175300	12059915	4435	4435	4435	4435	0
113	20241024	175200	12059915	4435	4435	4435	4435	0
114	20241024	175100	12059915	4435	4435	4435	4435	0
115	20241024	175000	12059915	4435	4435	4435	4435	0
116	20241024	174900	12059915	4435	4435	4435	4435	0
117	20241024	174800	12059915	4435	4435	4435	4435	0
118	20241024	174700	12059915	4435	4435	4435	4435	0
119	20241024	174600	12059915	4435	4435	4435	4435	0
120	20241024	174500	12059915	4435	4435	4435	4435	0
121	20241024	174400	12059915	4435	4435	4435	4435	0
122	20241024	174300	12059915	4435	4435	4435	4435	96
123	20241024	174200	12059915	4435	4435	4435	4435	0
124	20241024	174100	12059915	4435	4435	4435	4435	0
125	20241024	174000	12059915	4435	4435	4435	4435	0
126	20241024	173900	12059915	4435	4435	4435	4435	0
127	20241024	173800	12059915	4435	4435	4435	4435	0
128	20241024	173700	12059915	4435	4435	4435	4435	0
129	20241024	173600	12059915	4435	4435	4435	4435	0
130	20241024	173500	12059915	4435	4435	4435	4435	0
131	20241024	173400	12059915	4435	4435	4435	4435	0
132	20241024	173300	12059915	4435	4435	4435	4435	0
133	20241024	173200	12059915	4435	4435	4435	4435	0
134	20241024	173100	12059915	4435	4435	4435	4435	0
135	20241024	173000	12059915	4435	4435	4435	4435	0
136	20241024	172900	12059915	4435	4435	4435	4435	0
137	20241024	172800	12059915	4435	4435	4435	4435	0
138	20241024	172700	12059915	4435	4435	4435	4435	0
139	20241024	172600	12059915	4435	4435	4435	4435	0
140	20241024	172500	12059915	4435	4435	4435	4435	0
141	20241024	172400	12059915	4435	4435	4435	4435	0
142	20241024	172300	12059915	4435	4435	4435	4435	0
143	20241024	172200	12059915	4435	4435	4435	4435	0
144	20241024	172100	12059915	4435	4435	4435	4435	0
145	20241024	172000	12059915	4435	4435	4435	4435	0
146	20241024	171900	12059915	4435	4435	4435	4435	0
147	20241024	171800	12059915	4435	4435	4435	4435	0
148	20241024	171700	12059915	4435	4435	4435	4435	0
149	20241024	171600	12059915	4435	4435	4435	4435	0
150	20241024	171500	12059915	4435	4435	4435	4435	0
151	20241024	171400	12059915	4435	4435	4435	4435	0
152	20241024	171300	12059915	4435	4435	4435	4435	96
153	20241024	171200	12059915	4435	4435	4435	4435	0
154	20241024	171100	12059915	4435	4435	4435	4435	0
155	20241024	171000	12059915	4435	4435	4435	4435	0
156	20241024	170900	12059915	4435	4435	4435	4435	0
157	20241024	170800	12059915	4435	4435	4435	4435	0
158	20241024	170700	12059915	4435	4435	4435	4435	0
159	20241024	170600	12059915	4435	4435	4435	4435	0
160	20241024	170500	12059915	4435	4435	4435	4435	0
161	20241024	170400	12059915	4435	4435	4435	4435	0
162	20241024	170300	12059915	4435	4435	4435	4435	0
163	20241024	170200	12059915	4435	4435	4435	4435	0
164	20241024	170100	12059915	4435	4435	4435	4435	0
165	20241024	170000	12059915	4435	4435	4435	4435	0
166	20241024	165900	12059915	4435	4435	4435	4435	0
167	20241024	165800	12059915	4435	4435	4435	4435	0
168	20241024	165700	12059915	4435	4435	4435	4435	0
169	20241024	165600	12059915	4435	4435	4435	4435	0
170	20241024	165500	12059915	4435	4435	4435	4435	0
171	20241024	165400	12059915	4435	4435	4435	4435	0
172	20241024	165300	12059915	4435	4435	4435	4435	0
173	20241024	165200	12059915	4435	4435	4435	4435	0
174	20241024	165100	12059915	4435	4435	4435	4435	0
175	20241024	165000	12059915	4435	4435	4435	4435	0
176	20241024	164900	12059915	4435	4435	4435	4435	0
177	20241024	164800	12059915	4435	4435	4435	4435	0
178	20241024	164700	12059915	4435	4435	4435	4435	0
179	20241024	164600	12059915	4435	4435	4435	4435	0
180	20241024	164500	12059915	4435	4435	4435	4435	0
181	20241024	164400	12059915	4435	4435	4435	4435	0
182	20241024	164300	12059915	4435	4435	4435	4435	96
183	20241024	164200	12059915	4435	4435	4435	4435	0
184	20241024	164100	12059915	4435	4435	4435	4435	0
185	20241024	164000	12059915	4435	4435	4435	4435	0
186	20241024	163900	12059915	4435	4435	4435	4435	0
187	20241024	163800	12059915	4435	4435	4435	4435	0
188	20241024	163700	12059915	4435	4435	4435	4435	0
189	20241024	163600	12059915	4435	4435	4435	4435	0
190	20241024	163500	12059915	4435	4435	4435	4435	0
191	20241024	163400	12059915	4435	4435	4435	4435	0
192	20241024	163300	12059915	4435	4435	4435	4435	0
193	20241024	163200	12059915	4435	4435	4435	4435	0
194	20241024	163100	12059915	4435	4435	4435	4435	0
195	20241024	163000	12059915	4435	4435	4435	4435	0
196	20241024	162900	12059915	4435	4435	4435	4435	0
197	20241024	162800	12059915	4435	4435	4435	4435	0
198	20241024	162700	12059915	4435	4435	4435	4435	0
199	20241024	162600	12059915	4435	4435	4435	4435	0
200	20241024	162500	12059915	4435	4435	4435	4435	0
201	20241024	162400	12059915	4435	4435	4435	4435	0
202	20241024	162300	12059915	4435	4435	4435	4435	0
203	20241024	162200	12059915	4435	4435	4435	4435	0
204	20241024	162100	12059915	4435	4435	4435	4435	0
205	20241024	162000	12059915	4435	4435	4435	4435	0
206	20241024	161900	12059915	4435	4435	4435	4435	0
207	20241024	161800	12059915	4435	4435	4435	4435	0
208	20241024	161700	12059915	4435	4435	4435	4435	0
209	20241024	161600	12059915	4435	4435	4435	4435	0
210	20241024	161500	12059915	4435	4435	4435	4435	0
211	20241024	161400	12059915	4435	4435	4435	4435	0
212	20241024	161300	12059915	4435	4435	4435	4435	96
213	20241024	161200	12059915	4435	4435	4435	4435	0
214	20241024	161100	12059915	4435	4435	4435	4435	0
215	20241024	161000	12059915	4435	4435	4435	4435	0
216	20241024	160900	12059915	4435	4435	4435	4435	0
217	20241024	160800	12059915	4435	4435	4435	4435	0
218	20241024	160700	12059915	4435	4435	4435	4435	0
219	20241024	160600	12059915	4435	4435	4435	4435	0
220	20241024	160500	12059915	4435	4435	4435	4435	0
221	20241024	160400	12059915	4435	4435	4435	4435	0
222	20241024	160300	12059915	4435	4435	4435	4435	0
223	20241024	160200	12059915	4435	4435	4435	4435	0
224	20241024	160100	12059915	4435	4435	4435	4435	0
225	20241024	160000	12059915	4435	4435	4435	4435	0
226	20241024	155900	12059915	4435	4435	4435	4435	0
227	20241024	155800	12059915	4435	4435	4435	4435	0
228	20241024	155700	12059915	4435	4435	4435	4435	0
229	20241024	155600	12059915	4435	4435	4435	4435	0
230	20241024	155500	12059915	4435	4435	4435	4435	0
231	20241024	155400	12059915	4435	4435	4435	4435	0
232	20241024	155300	12059915	4435	4435	4435	4435	0
233	20241024	155200	12059915	4435	4435	4435	4435	0
234	20241024	155100	12059915	4435	4435	4435	4435	0
235	20241024	155000	12059915	4435	4435	4435	4435	0
236	20241024	154900	12059915	4435	4435	4435	4435	0
237	20241024	154800	12059915	4435	4435	4435	4435	0
238	20241024	154700	12059915	4435	4435	4435	4435	0
239	20241024	154600	12059915	4435	4435	4435	4435	0
240	20241024	154500	12059915	4435	4435	4435	4435	0
241	20241024	154400	12059915	4435	4435	4435	4435	0
242	20241024	154300	12059915	4435	4435	4435	4435	96
243	20241024	154200	12059915	4435	4435	4435	4435	0
244	20241024	154100	12059915	4435	4435	4435	4435	0
245	20241024	154000	12059915	4435	4435	4435	4435	0
246	20241024	153900	12059915	4435	4435	4435	4435	0
247	20241024	153800	12059915	4435	4435	4435	4435	0
248	20241024	153700	12059915	4435	4435	4435	4435	0
249	20241024	153600	12059915	4435	4435	4435	4435	0
250	20241024	153500	12059915	4435	4435	4435	4435	0
251	20241024	153400	12059915	4435	4435	4435	4435	0
252	20241024	153300	12059915	4435	4435	4435	4435	0
253	20241024	153200	12059915	4435	4435	4435	4435	0
254	20241024	153100	12059915	4435	4435	4435	4435	0
255	20241024	153000	12059915	4435	4435	4435	4435	96
256	20241024	152900	11634155	4460	4460	4460	4460	0
257	20241024	152800	11634155	4460	4460	4460	4460	0
258	20241024	152700	11634155	4460	4460	4460	4460	0
259	20241024	152600	11634155	4460	4460	4460	4460	0
260	20241024	152500	11634155	4460	4460	4460	4460	0
261	20241024	152400	11634155	4460	4460	4460	4460	0
262	20241024	152300	11634155	4460	4460	4460	4460	0
263	20241024	152200	11634155	4460	4460	4460	4460	0
264	20241024	152100	11634155	4460	4460	4460	4460	0
265	20241024	152000	11634155	4460	4460	4460	4460	0
266	20241024	151900	11634155	4460	4460	4460	4460	0
267	20241024	151800	11634155	4460	4460	4460	4460	0
268	20241024	151700	11634155	4460	4460	4460	4460	0
269	20241024	151600	11634155	4460	4460	4460	4460	0
270	20241024	151500	11634155	4460	4460	4460	4460	0
271	20241024	151400	11634155	4460	4460	4460	4460	0
272	20241024	151300	11634155	4460	4460	4460	4460	0
273	20241024	151200	11634155	4460	4460	4460	4460	0
274	20241024	151100	11634155	4460	4460	4460	4460	0
275	20241024	151000	11634155	4460	4460	4460	4460	0
276	20241024	150900	11634155	4460	4460	4460	4460	0
277	20241024	150800	11634155	4460	4460	4460	4460	0
278	20241024	150700	11634155	4460	4460	4460	4460	0
279	20241024	150600	11634155	4460	4460	4460	4460	0
280	20241024	150500	11634155	4460	4460	4460	4460	0
281	20241024	150400	11634155	4460	4460	4460	4460	0
282	20241024	150300	11634155	4460	4460	4460	4460	0
283	20241024	150200	11634155	4460	4460	4460	4460	0
284	20241024	150100	11634155	4460	4460	4460	4460	0
285	20241024	150000	11634155	4460	4460	4460	4460	0
286	20241024	145900	11634155	4460	4460	4460	4460	0
287	20241024	145800	11634155	4460	4460	4460	4460	0
288	20241024	145700	11634155	4460	4460	4460	4460	1
289	20241024	145600	11629695	4440	4440	4440	4440	0
290	20241024	145500	11629695	4440	4440	4440	4440	0
291	20241024	145400	11629695	4440	4440	4440	4440	0
292	20241024	145300	11629695	4440	4440	4440	4440	0
293	20241024	145200	11629695	4440	4440	4440	4440	0
294	20241024	145100	11629695	4440	4440	4440	4440	0
295	20241024	145000	11629695	4440	4440	4440	4440	0
296	20241024	144900	11629695	4440	4440	4440	4440	0
297	20241024	144800	11629695	4440	4440	4440	4440	0
298	20241024	144700	11629695	4440	4440	4440	4440	0
299	20241024	144600	11629695	4440	4440	4440	4440	500
300	20241024	144500	9409695	4440	4440	4440	4440	0
301	20241024	144400	9409695	4440	4440	4440	4440	0
302	20241024	144300	9409695	4440	4440	4440	4440	0
303	20241024	144200	9409695	4440	4440	4440	4440	0
304	20241024	144100	9409695	4440	4440	4440	4440	0
305	20241024	144000	9409695	4440	4440	4440	4440	10
306	20241024	143900	9365295	4440	4440	4440	4440	0
307	20241024	143800	9365295	4440	4440	4440	4440	0
308	20241024	143700	9365295	4440	4440	4440	4440	0
309	20241024	143600	9365295	4440	4440	4440	4440	0
310	20241024	143500	9365295	4440	4440	4440	4440	0
311	20241024	143400	9365295	4440	4440	4440	4440	0
312	20241024	143300	9365295	4440	4440	4440	4440	0
313	20241024	143200	9365295	4440	4440	4440	4440	0
314	20241024	143100	9365295	4440	4440	4440	4440	0
315	20241024	143000	9365295	4440	4440	4440	4440	0
316	20241024	142900	9365295	4440	4440	4440	4440	0
317	20241024	142800	9365295	4440	4440	4440	4440	0
318	20241024	142700	9365295	4440	4440	4440	4440	0
319	20241024	142600	9365295	4440	4440	4440	4440	0
320	20241024	142500	9365295	4440	4440	4440	4440	0
321	20241024	142400	9365295	4440	4440	4440	4440	0
322	20241024	142300	9365295	4440	4440	4440	4440	0
323	20241024	142200	9365295	4440	4440	4440	4440	0
324	20241024	142100	9365295	4440	4440	4440	4440	0
325	20241024	142000	9365295	4440	4440	4440	4440	0
326	20241024	141900	9365295	4440	4440	4440	4440	0
327	20241024	141800	9365295	4440	4440	4440	4440	0
328	20241024	141700	9365295	4440	4445	4445	4440	20
329	20241024	141600	9276490	4470	4470	4470	4470	0
330	20241024	141500	9276490	4470	4470	4470	4470	0
331	20241024	141400	9276490	4470	4470	4470	4470	0
332	20241024	141300	9276490	4470	4470	4470	4470	0
333	20241024	141200	9276490	4470	4470	4470	4470	0
334	20241024	141100	9276490	4470	4470	4470	4470	0
335	20241024	141000	9276490	4470	4470	4470	4470	0
336	20241024	140900	9276490	4470	4470	4470	4470	0
337	20241024	140800	9276490	4470	4460	4470	4460	44
338	20241024	140700	9080040	4465	4465	4465	4465	0
339	20241024	140600	9080040	4465	4465	4465	4465	0
340	20241024	140500	9080040	4465	4465	4465	4465	0
341	20241024	140400	9080040	4465	4465	4465	4465	0
342	20241024	140300	9080040	4465	4465	4465	4465	0
343	20241024	140200	9080040	4465	4465	4465	4465	0
344	20241024	140100	9080040	4465	4465	4465	4465	0
345	20241024	140000	9080040	4465	4465	4465	4465	0
346	20241024	135900	9080040	4465	4465	4465	4465	0
347	20241024	135800	9080040	4465	4465	4465	4465	0
348	20241024	135700	9080040	4465	4465	4465	4465	0
349	20241024	135600	9080040	4465	4465	4465	4465	0
350	20241024	135500	9080040	4465	4465	4465	4465	0
351	20241024	135400	9080040	4465	4465	4465	4465	0
352	20241024	135300	9080040	4465	4465	4465	4465	0
353	20241024	135200	9080040	4465	4465	4465	4465	0
354	20241024	135100	9080040	4465	4465	4465	4465	0
355	20241024	135000	9080040	4465	4465	4465	4465	0
356	20241024	134900	9080040	4465	4465	4465	4465	0
357	20241024	134800	9080040	4465	4465	4465	4465	0
358	20241024	134700	9080040	4465	4465	4465	4465	0
359	20241024	134600	9080040	4465	4465	4465	4465	0
360	20241024	134500	9080040	4465	4465	4465	4465	0
361	20241024	134400	9080040	4465	4465	4465	4465	0
362	20241024	134300	9080040	4465	4465	4465	4465	0
363	20241024	134200	9080040	4465	4465	4465	4465	0
364	20241024	134100	9080040	4465	4465	4465	4465	0
365	20241024	134000	9080040	4465	4465	4465	4465	0
366	20241024	133900	9080040	4465	4465	4465	4465	0
367	20241024	133800	9080040	4465	4465	4465	4465	0
368	20241024	133700	9080040	4465	4465	4465	4465	0
369	20241024	133600	9080040	4465	4465	4465	4465	0
370	20241024	133500	9080040	4465	4465	4465	4465	0
371	20241024	133400	9080040	4465	4465	4465	4465	0
372	20241024	133300	9080040	4465	4465	4465	4465	0
373	20241024	133200	9080040	4465	4465	4465	4465	0
374	20241024	133100	9080040	4465	4465	4465	4465	0
375	20241024	133000	9080040	4465	4465	4465	4465	0
376	20241024	132900	9080040	4465	4465	4465	4465	0
377	20241024	132800	9080040	4465	4465	4465	4465	0
378	20241024	132700	9080040	4465	4465	4465	4465	0
379	20241024	132600	9080040	4465	4465	4465	4465	0
380	20241024	132500	9080040	4465	4465	4465	4465	0
381	20241024	132400	9080040	4465	4465	4465	4465	116
382	20241024	132300	8562100	4465	4455	4465	4455	20
383	20241024	132200	8472900	4460	4460	4460	4460	0
384	20241024	132100	8472900	4460	4460	4460	4460	0
385	20241024	132000	8472900	4460	4460	4460	4460	0
386	20241024	131900	8472900	4460	4460	4460	4460	0
387	20241024	131800	8472900	4460	4460	4460	4460	0
388	20241024	131700	8472900	4460	4460	4460	4460	0
389	20241024	131600	8472900	4460	4460	4460	4460	0
390	20241024	131500	8472900	4460	4460	4460	4460	0
391	20241024	131400	8472900	4460	4460	4460	4460	0
392	20241024	131300	8472900	4460	4460	4460	4460	0
393	20241024	131200	8472900	4460	4460	4460	4460	0
394	20241024	131100	8472900	4460	4460	4460	4460	0
395	20241024	131000	8472900	4460	4460	4460	4460	0
396	20241024	130900	8472900	4460	4460	4460	4460	0
397	20241024	130800	8472900	4460	4460	4460	4460	0
398	20241024	130700	8472900	4460	4460	4460	4460	0
399	20241024	130600	8472900	4460	4460	4460	4460	0
400	20241024	130500	8472900	4460	4460	4460	4460	0
401	20241024	130400	8472900	4460	4460	4460	4460	0
402	20241024	130300	8472900	4460	4460	4460	4460	0
403	20241024	130200	8472900	4460	4460	4460	4460	0
404	20241024	130100	8472900	4460	4460	4460	4460	0
405	20241024	130000	8472900	4460	4460	4460	4460	0
406	20241024	125900	8472900	4460	4460	4460	4460	0
407	20241024	125800	8472900	4460	4460	4460	4460	0
408	20241024	125700	8472900	4460	4460	4460	4460	1
409	20241024	125600	8468440	4440	4440	4440	4440	0
410	20241024	125500	8468440	4440	4440	4440	4440	0
411	20241024	125400	8468440	4440	4440	4440	4440	0
412	20241024	125300	8468440	4440	4440	4440	4440	0
413	20241024	125200	8468440	4440	4440	4440	4440	0
414	20241024	125100	8468440	4440	4440	4440	4440	0
415	20241024	125000	8468440	4440	4440	4440	4440	0
416	20241024	124900	8468440	4440	4440	4440	4440	0
417	20241024	124800	8468440	4440	4440	4440	4440	0
418	20241024	124700	8468440	4440	4440	4440	4440	0
419	20241024	124600	8468440	4440	4440	4440	4440	0
420	20241024	124500	8468440	4440	4440	4440	4440	150
421	20241024	124400	7802440	4470	4470	4470	4470	0
422	20241024	124300	7802440	4470	4470	4470	4470	0
423	20241024	124200	7802440	4470	4470	4470	4470	0
424	20241024	124100	7802440	4470	4470	4470	4470	0
425	20241024	124000	7802440	4470	4470	4470	4470	0
426	20241024	123900	7802440	4470	4470	4470	4470	0
427	20241024	123800	7802440	4470	4470	4470	4470	0
428	20241024	123700	7802440	4470	4470	4470	4470	0
429	20241024	123600	7802440	4470	4470	4470	4470	0
430	20241024	123500	7802440	4470	4470	4470	4470	0
431	20241024	123400	7802440	4470	4470	4470	4470	0
432	20241024	123300	7802440	4470	4470	4470	4470	0
433	20241024	123200	7802440	4470	4470	4470	4470	0
434	20241024	123100	7802440	4470	4470	4470	4470	0
435	20241024	123000	7802440	4470	4470	4470	4470	0
436	20241024	122900	7802440	4470	4470	4470	4470	0
437	20241024	122800	7802440	4470	4470	4470	4470	0
438	20241024	122700	7802440	4470	4470	4470	4470	0
439	20241024	122600	7802440	4470	4470	4470	4470	0
440	20241024	122500	7802440	4470	4470	4470	4470	0
441	20241024	122400	7802440	4470	4470	4470	4470	0
442	20241024	122300	7802440	4470	4470	4470	4470	0
443	20241024	122200	7802440	4470	4470	4470	4470	0
444	20241024	122100	7802440	4470	4470	4470	4470	0
445	20241024	122000	7802440	4470	4470	4470	4470	0
446	20241024	121900	7802440	4470	4470	4470	4470	0
447	20241024	121800	7802440	4470	4470	4470	4470	0
448	20241024	121700	7802440	4470	4470	4470	4470	0
449	20241024	121600	7802440	4470	4470	4470	4470	0
450	20241024	121500	7802440	4470	4470	4470	4470	0
451	20241024	121400	7802440	4470	4470	4470	4470	0
452	20241024	121300	7802440	4470	4470	4470	4470	0
453	20241024	121200	7802440	4470	4470	4470	4470	0
454	20241024	121100	7802440	4470	4470	4470	4470	0
455	20241024	121000	7802440	4470	4470	4470	4470	0
456	20241024	120900	7802440	4470	4470	4470	4470	0
457	20241024	120800	7802440	4470	4470	4470	4470	0
458	20241024	120700	7802440	4470	4470	4470	4470	0
459	20241024	120600	7802440	4470	4470	4470	4470	0
460	20241024	120500	7802440	4470	4470	4470	4470	0
461	20241024	120400	7802440	4470	4470	4470	4470	0
462	20241024	120300	7802440	4470	4470	4470	4470	0
463	20241024	120200	7802440	4470	4470	4470	4470	0
464	20241024	120100	7802440	4470	4470	4470	4470	0
465	20241024	120000	7802440	4470	4470	4470	4470	0
466	20241024	115900	7802440	4470	4470	4470	4470	0
467	20241024	115800	7802440	4470	4470	4470	4470	0
468	20241024	115700	7802440	4470	4470	4470	4470	2
469	20241024	115600	7793500	4465	4465	4465	4465	0
470	20241024	115500	7793500	4465	4465	4465	4465	0
471	20241024	115400	7793500	4465	4465	4465	4465	0
472	20241024	115300	7793500	4465	4465	4465	4465	0
473	20241024	115200	7793500	4465	4465	4465	4465	0
474	20241024	115100	7793500	4465	4465	4465	4465	0
475	20241024	115000	7793500	4465	4465	4465	4465	20
476	20241024	114900	7704200	4455	4455	4455	4455	0
477	20241024	114800	7704200	4455	4455	4455	4455	10
478	20241024	114700	7659650	4470	4470	4470	4470	0
479	20241024	114600	7659650	4470	4470	4470	4470	0
480	20241024	114500	7659650	4470	4470	4470	4470	0
481	20241024	114400	7659650	4470	4470	4470	4470	0
482	20241024	114300	7659650	4470	4470	4470	4470	0
483	20241024	114200	7659650	4470	4470	4470	4470	0
484	20241024	114100	7659650	4470	4470	4470	4470	0
485	20241024	114000	7659650	4470	4470	4470	4470	0
486	20241024	113900	7659650	4470	4470	4470	4470	0
487	20241024	113800	7659650	4470	4470	4470	4470	0
488	20241024	113700	7659650	4470	4470	4470	4470	0
489	20241024	113600	7659650	4470	4470	4470	4470	0
490	20241024	113500	7659650	4470	4470	4470	4470	0
491	20241024	113400	7659650	4470	4470	4470	4470	0
492	20241024	113300	7659650	4470	4470	4470	4470	0
493	20241024	113200	7659650	4470	4470	4470	4470	0
494	20241024	113100	7659650	4470	4470	4470	4470	0
495	20241024	113000	7659650	4470	4470	4470	4470	1
496	20241024	112900	7655180	4440	4440	4440	4440	0
497	20241024	112800	7655180	4440	4440	4440	4440	0
498	20241024	112700	7655180	4440	4440	4440	4440	0
499	20241024	112600	7655180	4440	4440	4440	4440	0
500	20241024	112500	7655180	4440	4440	4440	4440	0
501	20241024	112400	7655180	4440	4440	4440	4440	0
502	20241024	112300	7655180	4440	4440	4440	4440	0
503	20241024	112200	7655180	4440	4440	4440	4440	0
504	20241024	112100	7655180	4440	4440	4440	4440	0
505	20241024	112000	7655180	4440	4440	4440	4440	0
506	20241024	111900	7655180	4440	4440	4440	4440	0
507	20241024	111800	7655180	4440	4440	4440	4440	0
508	20241024	111700	7655180	4440	4440	4440	4440	0
509	20241024	111600	7655180	4440	4440	4440	4440	0
510	20241024	111500	7655180	4440	4440	4440	4440	0
511	20241024	111400	7655180	4440	4440	4440	4440	0
512	20241024	111300	7655180	4440	4440	4440	4440	0
513	20241024	111200	7655180	4440	4440	4440	4440	0
514	20241024	111100	7655180	4440	4440	4440	4440	0
515	20241024	111000	7655180	4440	4440	4440	4440	0
516	20241024	110900	7655180	4440	4440	4440	4440	0
517	20241024	110800	7655180	4440	4440	4440	4440	2
518	20241024	110700	7646300	4470	4470	4470	4470	0
519	20241024	110600	7646300	4470	4470	4470	4470	0
520	20241024	110500	7646300	4470	4470	4470	4470	0
521	20241024	110400	7646300	4470	4470	4470	4470	0
522	20241024	110300	7646300	4470	4470	4470	4470	0
523	20241024	110200	7646300	4470	4470	4470	4470	0
524	20241024	110100	7646300	4470	4470	4470	4470	0
525	20241024	110000	7646300	4470	4470	4470	4470	0
526	20241024	105900	7646300	4470	4470	4470	4470	0
527	20241024	105800	7646300	4470	4470	4470	4470	0
528	20241024	105700	7646300	4470	4470	4470	4470	0
529	20241024	105600	7646300	4470	4470	4470	4470	0
530	20241024	105500	7646300	4470	4470	4470	4470	0
531	20241024	105400	7646300	4470	4470	4470	4470	0
532	20241024	105300	7646300	4470	4470	4470	4470	0
533	20241024	105200	7646300	4470	4470	4470	4470	0
534	20241024	105100	7646300	4470	4470	4470	4470	0
535	20241024	105000	7646300	4470	4470	4470	4470	0
536	20241024	104900	7646300	4470	4470	4470	4470	0
537	20241024	104800	7646300	4470	4470	4470	4470	0
538	20241024	104700	7646300	4470	4470	4470	4470	1
539	20241024	104600	7641830	4470	4470	4470	4470	0
540	20241024	104500	7641830	4470	4470	4470	4470	0
541	20241024	104400	7641830	4470	4470	4470	4470	4
542	20241024	104300	7623950	4470	4470	4470	4470	1
543	20241024	104200	7619480	4455	4455	4455	4455	3
544	20241024	104100	7606115	4455	4455	4455	4455	0
545	20241024	104000	7606115	4455	4455	4455	4455	0
546	20241024	103900	7606115	4455	4455	4455	4455	0
547	20241024	103800	7606115	4455	4455	4455	4455	0
548	20241024	103700	7606115	4455	4455	4455	4455	0
549	20241024	103600	7606115	4455	4455	4455	4455	0
550	20241024	103500	7606115	4455	4455	4455	4455	0
551	20241024	103400	7606115	4455	4455	4455	4455	0
552	20241024	103300	7606115	4455	4455	4455	4455	0
553	20241024	103200	7606115	4455	4455	4455	4455	0
554	20241024	103100	7606115	4455	4455	4455	4455	0
555	20241024	103000	7606115	4455	4455	4455	4455	5
556	20241024	102900	7583840	4455	4455	4455	4455	0
557	20241024	102800	7583840	4455	4455	4455	4455	0
558	20241024	102700	7583840	4455	4455	4455	4455	1
559	20241024	102600	7579385	4435	4435	4435	4435	0
560	20241024	102500	7579385	4435	4435	4435	4435	0
561	20241024	102400	7579385	4435	4435	4435	4435	1
562	20241024	102300	7574950	4440	4440	4440	4440	2
563	20241024	102200	7566070	4455	4455	4455	4455	0
564	20241024	102100	7566070	4455	4455	4455	4455	0
565	20241024	102000	7566070	4455	4455	4455	4455	1
566	20241024	101900	7561615	4465	4465	4465	4465	0
567	20241024	101800	7561615	4465	4465	4465	4465	2
568	20241024	101700	7552685	4440	4440	4440	4440	0
569	20241024	101600	7552685	4440	4440	4440	4440	14
570	20241024	101500	7490525	4440	4440	4440	4440	0
571	20241024	101400	7490525	4440	4440	4440	4440	0
572	20241024	101300	7490525	4440	4440	4440	4440	0
573	20241024	101200	7490525	4440	4440	4440	4440	0
574	20241024	101100	7490525	4440	4440	4440	4440	0
575	20241024	101000	7490525	4440	4440	4440	4440	0
576	20241024	100900	7490525	4440	4440	4440	4440	0
577	20241024	100800	7490525	4440	4440	4440	4440	0
578	20241024	100700	7490525	4440	4440	4440	4440	0
579	20241024	100600	7490525	4440	4440	4440	4440	0
580	20241024	100500	7490525	4440	4440	4440	4440	0
581	20241024	100400	7490525	4440	4440	4440	4440	0
582	20241024	100300	7490525	4440	4440	4440	4440	0
583	20241024	100200	7490525	4440	4440	4440	4440	0
584	20241024	100100	7490525	4440	4440	4440	4440	0
585	20241024	100000	7490525	4440	4440	4440	4440	139
586	20241024	095900	6873365	4440	4445	4445	4440	98
587	20241024	095800	6438060	4450	4450	4450	4450	9
588	20241024	095700	6398010	4450	4450	4450	4450	0
589	20241024	095600	6398010	4450	4450	4450	4450	70
590	20241024	095500	6086510	4455	4455	4455	4455	0
591	20241024	095400	6086510	4455	4455	4455	4455	35
592	20241024	095300	5930585	4455	4455	4455	4455	7
593	20241024	095200	5899400	4455	4460	4460	4455	35
594	20241024	095100	5743310	4480	4480	4480	4480	0
595	20241024	095000	5743310	4480	4480	4480	4480	0
596	20241024	094900	5743310	4480	4480	4480	4480	0
597	20241024	094800	5743310	4480	4480	4480	4480	0
598	20241024	094700	5743310	4480	4480	4480	4480	0
599	20241024	094600	5743310	4480	4480	4480	4480	0
600	20241024	094500	5743310	4480	4480	4480	4480	0
601	20241024	094400	5743310	4480	4480	4480	4480	0
602	20241024	094300	5743310	4480	4480	4480	4480	0
603	20241024	094200	5743310	4480	4480	4480	4480	0
604	20241024	094100	5743310	4480	4480	4480	4480	1
605	20241024	094000	5738830	4445	4445	4445	4445	0
606	20241024	093900	5738830	4445	4445	4445	4445	0
607	20241024	093800	5738830	4445	4445	4445	4445	0
608	20241024	093700	5738830	4445	4445	4445	4445	0
609	20241024	093600	5738830	4445	4445	4445	4445	0
610	20241024	093500	5738830	4445	4445	4445	4445	0
611	20241024	093400	5738830	4445	4445	4445	4445	62
612	20241024	093300	5463240	4440	4440	4440	4440	0
613	20241024	093200	5463240	4440	4445	4445	4440	1000
614	20241024	093100	1019985	4445	4445	4445	4445	0
615	20241024	093000	1019985	4445	4445	4445	4445	0
616	20241024	092900	1019985	4445	4445	4445	4445	100
617	20241024	092800	575485	4495	4495	4495	4495	0
618	20241024	092700	575485	4495	4495	4495	4495	0
619	20241024	092600	575485	4495	4495	4495	4495	0
620	20241024	092500	575485	4495	4495	4495	4495	0
621	20241024	092400	575485	4495	4495	4495	4495	0
622	20241024	092300	575485	4495	4495	4495	4495	0
623	20241024	092200	575485	4495	4495	4495	4495	0
624	20241024	092100	575485	4495	4495	4495	4495	0
625	20241024	092000	575485	4495	4495	4495	4495	0
626	20241024	091900	575485	4495	4495	4495	4495	1
627	20241024	091800	570990	4440	4440	4440	4440	0
628	20241024	091700	570990	4440	4440	4440	4440	3
629	20241024	091600	557670	4500	4500	4500	4500	0
630	20241024	091500	557670	4500	4500	4500	4500	0
631	20241024	091400	557670	4500	4500	4500	4500	0
632	20241024	091300	557670	4500	4500	4500	4500	0
633	20241024	091200	557670	4500	4500	4500	4500	0
634	20241024	091100	557670	4500	4500	4500	4500	0
635	20241024	091000	557670	4500	4500	4500	4500	0
636	20241024	090900	557670	4500	4500	4500	4500	0
637	20241024	090800	557670	4500	4500	4500	4500	1
638	20241024	090700	553170	4500	4500	4500	4500	0
639	20241024	090600	553170	4500	4500	4500	4500	0
640	20241024	090500	553170	4500	4500	4500	4500	1
641	20241024	090400	548670	4445	4445	4445	4445	0
642	20241024	090300	548670	4445	4485	4490	4445	102
643	20241024	090200	93780	4480	4480	4480	4480	10
644	20241024	090100	48980	4480	4480	4480	4480	1
645	20241024	090000	44500	4450	4450	4450	4450	10