KissMeData/065370/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194500	55539670	4670	4670	4670	4670	1074
3	20241015	194400	55539670	4670	4670	4670	4670	0
4	20241015	194300	55539670	4670	4670	4670	4670	0
5	20241015	194200	55539670	4670	4670	4670	4670	0
6	20241015	194100	55539670	4670	4670	4670	4670	0
7	20241015	194000	55539670	4670	4670	4670	4670	0
8	20241015	193900	55539670	4670	4670	4670	4670	0
9	20241015	193800	55539670	4670	4670	4670	4670	0
10	20241015	193700	55539670	4670	4670	4670	4670	0
11	20241015	193600	55539670	4670	4670	4670	4670	0
12	20241015	193500	55539670	4670	4670	4670	4670	0
13	20241015	193400	55539670	4670	4670	4670	4670	0
14	20241015	193300	55539670	4670	4670	4670	4670	0
15	20241015	193200	55539670	4670	4670	4670	4670	0
16	20241015	193100	55539670	4670	4670	4670	4670	0
17	20241015	193000	55539670	4670	4670	4670	4670	0
18	20241015	192900	55539670	4670	4670	4670	4670	0
19	20241015	192800	55539670	4670	4670	4670	4670	0
20	20241015	192700	55539670	4670	4670	4670	4670	0
21	20241015	192600	55539670	4670	4670	4670	4670	0
22	20241015	192500	55539670	4670	4670	4670	4670	0
23	20241015	192400	55539670	4670	4670	4670	4670	0
24	20241015	192300	55539670	4670	4670	4670	4670	0
25	20241015	192200	55539670	4670	4670	4670	4670	0
26	20241015	192100	55539670	4670	4670	4670	4670	0
27	20241015	192000	55539670	4670	4670	4670	4670	0
28	20241015	191900	55539670	4670	4670	4670	4670	0
29	20241015	191800	55539670	4670	4670	4670	4670	0
30	20241015	191700	55539670	4670	4670	4670	4670	0
31	20241015	191600	55539670	4670	4670	4670	4670	0
32	20241015	191500	55539670	4670	4670	4670	4670	1074
33	20241015	191400	55539670	4670	4670	4670	4670	0
34	20241015	191300	55539670	4670	4670	4670	4670	0
35	20241015	191200	55539670	4670	4670	4670	4670	0
36	20241015	191100	55539670	4670	4670	4670	4670	0
37	20241015	191000	55539670	4670	4670	4670	4670	0
38	20241015	190900	55539670	4670	4670	4670	4670	0
39	20241015	190800	55539670	4670	4670	4670	4670	0
40	20241015	190700	55539670	4670	4670	4670	4670	0
41	20241015	190600	55539670	4670	4670	4670	4670	0
42	20241015	190500	55539670	4670	4670	4670	4670	0
43	20241015	190400	55539670	4670	4670	4670	4670	0
44	20241015	190300	55539670	4670	4670	4670	4670	0
45	20241015	190200	55539670	4670	4670	4670	4670	0
46	20241015	190100	55539670	4670	4670	4670	4670	0
47	20241015	190000	55539670	4670	4670	4670	4670	0
48	20241015	185900	55539670	4670	4670	4670	4670	0
49	20241015	185800	55539670	4670	4670	4670	4670	0
50	20241015	185700	55539670	4670	4670	4670	4670	0
51	20241015	185600	55539670	4670	4670	4670	4670	0
52	20241015	185500	55539670	4670	4670	4670	4670	0
53	20241015	185400	55539670	4670	4670	4670	4670	0
54	20241015	185300	55539670	4670	4670	4670	4670	0
55	20241015	185200	55539670	4670	4670	4670	4670	0
56	20241015	185100	55539670	4670	4670	4670	4670	0
57	20241015	185000	55539670	4670	4670	4670	4670	0
58	20241015	184900	55539670	4670	4670	4670	4670	0
59	20241015	184800	55539670	4670	4670	4670	4670	0
60	20241015	184700	55539670	4670	4670	4670	4670	0
61	20241015	184600	55539670	4670	4670	4670	4670	0
62	20241015	184500	55539670	4670	4670	4670	4670	1074
63	20241015	184400	55539670	4670	4670	4670	4670	0
64	20241015	184300	55539670	4670	4670	4670	4670	0
65	20241015	184200	55539670	4670	4670	4670	4670	0
66	20241015	184100	55539670	4670	4670	4670	4670	0
67	20241015	184000	55539670	4670	4670	4670	4670	0
68	20241015	183900	55539670	4670	4670	4670	4670	0
69	20241015	183800	55539670	4670	4670	4670	4670	0
70	20241015	183700	55539670	4670	4670	4670	4670	0
71	20241015	183600	55539670	4670	4670	4670	4670	0
72	20241015	183500	55539670	4670	4670	4670	4670	0
73	20241015	183400	55539670	4670	4670	4670	4670	0
74	20241015	183300	55539670	4670	4670	4670	4670	0
75	20241015	183200	55539670	4670	4670	4670	4670	0
76	20241015	183100	55539670	4670	4670	4670	4670	0
77	20241015	183000	55539670	4670	4670	4670	4670	0
78	20241015	182900	55539670	4670	4670	4670	4670	0
79	20241015	182800	55539670	4670	4670	4670	4670	0
80	20241015	182700	55539670	4670	4670	4670	4670	0
81	20241015	182600	55539670	4670	4670	4670	4670	0
82	20241015	182500	55539670	4670	4670	4670	4670	0
83	20241015	182400	55539670	4670	4670	4670	4670	0
84	20241015	182300	55539670	4670	4670	4670	4670	0
85	20241015	182200	55539670	4670	4670	4670	4670	0
86	20241015	182100	55539670	4670	4670	4670	4670	0
87	20241015	182000	55539670	4670	4670	4670	4670	0
88	20241015	181900	55539670	4670	4670	4670	4670	0
89	20241015	181800	55539670	4670	4670	4670	4670	0
90	20241015	181700	55539670	4670	4670	4670	4670	0
91	20241015	181600	55539670	4670	4670	4670	4670	0
92	20241015	181500	55539670	4670	4670	4670	4670	1074
93	20241015	181400	55539670	4670	4670	4670	4670	0
94	20241015	181300	55539670	4670	4670	4670	4670	0
95	20241015	181200	55539670	4670	4670	4670	4670	0
96	20241015	181100	55539670	4670	4670	4670	4670	0
97	20241015	181000	55539670	4670	4670	4670	4670	0
98	20241015	180900	55539670	4670	4670	4670	4670	0
99	20241015	180800	55539670	4670	4670	4670	4670	0
100	20241015	180700	55539670	4670	4670	4670	4670	0
101	20241015	180600	55539670	4670	4670	4670	4670	0
102	20241015	180500	55539670	4670	4670	4670	4670	0
103	20241015	180400	55539670	4670	4670	4670	4670	0
104	20241015	180300	55539670	4670	4670	4670	4670	0
105	20241015	180200	55539670	4670	4670	4670	4670	0
106	20241015	180100	55539670	4670	4670	4670	4670	0
107	20241015	180000	55539670	4670	4670	4670	4670	0
108	20241015	175900	55539670	4670	4670	4670	4670	0
109	20241015	175800	55539670	4670	4670	4670	4670	0
110	20241015	175700	55539670	4670	4670	4670	4670	0
111	20241015	175600	55539670	4670	4670	4670	4670	0
112	20241015	175500	55539670	4670	4670	4670	4670	0
113	20241015	175400	55539670	4670	4670	4670	4670	0
114	20241015	175300	55539670	4670	4670	4670	4670	0
115	20241015	175200	55539670	4670	4670	4670	4670	0
116	20241015	175100	55539670	4670	4670	4670	4670	0
117	20241015	175000	55539670	4670	4670	4670	4670	0
118	20241015	174900	55539670	4670	4670	4670	4670	0
119	20241015	174800	55539670	4670	4670	4670	4670	0
120	20241015	174700	55539670	4670	4670	4670	4670	0
121	20241015	174600	55539670	4670	4670	4670	4670	0
122	20241015	174500	55539670	4670	4670	4670	4670	1074
123	20241015	174400	55539670	4670	4670	4670	4670	0
124	20241015	174300	55539670	4670	4670	4670	4670	0
125	20241015	174200	55539670	4670	4670	4670	4670	0
126	20241015	174100	55539670	4670	4670	4670	4670	0
127	20241015	174000	55539670	4670	4670	4670	4670	0
128	20241015	173900	55539670	4670	4670	4670	4670	0
129	20241015	173800	55539670	4670	4670	4670	4670	0
130	20241015	173700	55539670	4670	4670	4670	4670	0
131	20241015	173600	55539670	4670	4670	4670	4670	0
132	20241015	173500	55539670	4670	4670	4670	4670	0
133	20241015	173400	55539670	4670	4670	4670	4670	0
134	20241015	173300	55539670	4670	4670	4670	4670	0
135	20241015	173200	55539670	4670	4670	4670	4670	0
136	20241015	173100	55539670	4670	4670	4670	4670	0
137	20241015	173000	55539670	4670	4670	4670	4670	0
138	20241015	172900	55539670	4670	4670	4670	4670	0
139	20241015	172800	55539670	4670	4670	4670	4670	0
140	20241015	172700	55539670	4670	4670	4670	4670	0
141	20241015	172600	55539670	4670	4670	4670	4670	0
142	20241015	172500	55539670	4670	4670	4670	4670	0
143	20241015	172400	55539670	4670	4670	4670	4670	0
144	20241015	172300	55539670	4670	4670	4670	4670	0
145	20241015	172200	55539670	4670	4670	4670	4670	0
146	20241015	172100	55539670	4670	4670	4670	4670	0
147	20241015	172000	55539670	4670	4670	4670	4670	0
148	20241015	171900	55539670	4670	4670	4670	4670	0
149	20241015	171800	55539670	4670	4670	4670	4670	0
150	20241015	171700	55539670	4670	4670	4670	4670	0
151	20241015	171600	55539670	4670	4670	4670	4670	0
152	20241015	171500	55539670	4670	4670	4670	4670	1074
153	20241015	171400	55539670	4670	4670	4670	4670	0
154	20241015	171300	55539670	4670	4670	4670	4670	0
155	20241015	171200	55539670	4670	4670	4670	4670	0
156	20241015	171100	55539670	4670	4670	4670	4670	0
157	20241015	171000	55539670	4670	4670	4670	4670	0
158	20241015	170900	55539670	4670	4670	4670	4670	0
159	20241015	170800	55539670	4670	4670	4670	4670	0
160	20241015	170700	55539670	4670	4670	4670	4670	0
161	20241015	170600	55539670	4670	4670	4670	4670	0
162	20241015	170500	55539670	4670	4670	4670	4670	0
163	20241015	170400	55539670	4670	4670	4670	4670	0
164	20241015	170300	55539670	4670	4670	4670	4670	0
165	20241015	170200	55539670	4670	4670	4670	4670	0
166	20241015	170100	55539670	4670	4670	4670	4670	0
167	20241015	170000	55539670	4670	4670	4670	4670	0
168	20241015	165900	55539670	4670	4670	4670	4670	0
169	20241015	165800	55539670	4670	4670	4670	4670	0
170	20241015	165700	55539670	4670	4670	4670	4670	0
171	20241015	165600	55539670	4670	4670	4670	4670	0
172	20241015	165500	55539670	4670	4670	4670	4670	0
173	20241015	165400	55539670	4670	4670	4670	4670	0
174	20241015	165300	55539670	4670	4670	4670	4670	0
175	20241015	165200	55539670	4670	4670	4670	4670	0
176	20241015	165100	55539670	4670	4670	4670	4670	0
177	20241015	165000	55539670	4670	4670	4670	4670	0
178	20241015	164900	55539670	4670	4670	4670	4670	0
179	20241015	164800	55539670	4670	4670	4670	4670	0
180	20241015	164700	55539670	4670	4670	4670	4670	0
181	20241015	164600	55539670	4670	4670	4670	4670	0
182	20241015	164500	55539670	4670	4670	4670	4670	1074
183	20241015	164400	55539670	4670	4670	4670	4670	0
184	20241015	164300	55539670	4670	4670	4670	4670	0
185	20241015	164200	55539670	4670	4670	4670	4670	0
186	20241015	164100	55539670	4670	4670	4670	4670	0
187	20241015	164000	55539670	4670	4670	4670	4670	0
188	20241015	163900	55539670	4670	4670	4670	4670	0
189	20241015	163800	55539670	4670	4670	4670	4670	0
190	20241015	163700	55539670	4670	4670	4670	4670	0
191	20241015	163600	55539670	4670	4670	4670	4670	0
192	20241015	163500	55539670	4670	4670	4670	4670	0
193	20241015	163400	55539670	4670	4670	4670	4670	0
194	20241015	163300	55539670	4670	4670	4670	4670	0
195	20241015	163200	55539670	4670	4670	4670	4670	0
196	20241015	163100	55539670	4670	4670	4670	4670	0
197	20241015	163000	55539670	4670	4670	4670	4670	0
198	20241015	162900	55539670	4670	4670	4670	4670	0
199	20241015	162800	55539670	4670	4670	4670	4670	0
200	20241015	162700	55539670	4670	4670	4670	4670	0
201	20241015	162600	55539670	4670	4670	4670	4670	0
202	20241015	162500	55539670	4670	4670	4670	4670	0
203	20241015	162400	55539670	4670	4670	4670	4670	0
204	20241015	162300	55539670	4670	4670	4670	4670	0
205	20241015	162200	55539670	4670	4670	4670	4670	0
206	20241015	162100	55539670	4670	4670	4670	4670	0
207	20241015	162000	55539670	4670	4670	4670	4670	0
208	20241015	161900	55539670	4670	4670	4670	4670	0
209	20241015	161800	55539670	4670	4670	4670	4670	0
210	20241015	161700	55539670	4670	4670	4670	4670	0
211	20241015	161600	55539670	4670	4670	4670	4670	0
212	20241015	161500	55539670	4670	4670	4670	4670	1074
213	20241015	161400	55539670	4670	4670	4670	4670	0
214	20241015	161300	55539670	4670	4670	4670	4670	0
215	20241015	161200	55539670	4670	4670	4670	4670	0
216	20241015	161100	55539670	4670	4670	4670	4670	0
217	20241015	161000	55539670	4670	4670	4670	4670	0
218	20241015	160900	55539670	4670	4670	4670	4670	0
219	20241015	160800	55539670	4670	4670	4670	4670	0
220	20241015	160700	55539670	4670	4670	4670	4670	0
221	20241015	160600	55539670	4670	4670	4670	4670	0
222	20241015	160500	55539670	4670	4670	4670	4670	0
223	20241015	160400	55539670	4670	4670	4670	4670	0
224	20241015	160300	55539670	4670	4670	4670	4670	0
225	20241015	160200	55539670	4670	4670	4670	4670	0
226	20241015	160100	55539670	4670	4670	4670	4670	0
227	20241015	160000	55539670	4670	4670	4670	4670	0
228	20241015	155900	55539670	4670	4670	4670	4670	0
229	20241015	155800	55539670	4670	4670	4670	4670	0
230	20241015	155700	55539670	4670	4670	4670	4670	0
231	20241015	155600	55539670	4670	4670	4670	4670	0
232	20241015	155500	55539670	4670	4670	4670	4670	0
233	20241015	155400	55539670	4670	4670	4670	4670	0
234	20241015	155300	55539670	4670	4670	4670	4670	0
235	20241015	155200	55539670	4670	4670	4670	4670	0
236	20241015	155100	55539670	4670	4670	4670	4670	0
237	20241015	155000	55539670	4670	4670	4670	4670	0
238	20241015	154900	55539670	4670	4670	4670	4670	0
239	20241015	154800	55539670	4670	4670	4670	4670	0
240	20241015	154700	55539670	4670	4670	4670	4670	0
241	20241015	154600	55539670	4670	4670	4670	4670	0
242	20241015	154500	55539670	4670	4670	4670	4670	1074
243	20241015	154400	55539670	4670	4670	4670	4670	0
244	20241015	154300	55539670	4670	4670	4670	4670	0
245	20241015	154200	55539670	4670	4670	4670	4670	0
246	20241015	154100	55539670	4670	4670	4670	4670	0
247	20241015	154000	55539670	4670	4670	4670	4670	0
248	20241015	153900	55539670	4670	4670	4670	4670	0
249	20241015	153800	55539670	4670	4670	4670	4670	0
250	20241015	153700	55539670	4670	4670	4670	4670	0
251	20241015	153600	55539670	4670	4670	4670	4670	0
252	20241015	153500	55539670	4670	4670	4670	4670	0
253	20241015	153400	55539670	4670	4670	4670	4670	0
254	20241015	153300	55539670	4670	4670	4670	4670	0
255	20241015	153200	55539670	4670	4670	4670	4670	0
256	20241015	153100	55539670	4670	4670	4670	4670	0
257	20241015	153000	55539670	4670	4670	4670	4670	1074
258	20241015	152900	50524090	4670	4670	4670	4670	0
259	20241015	152800	50524090	4670	4670	4670	4670	0
260	20241015	152700	50524090	4670	4670	4670	4670	0
261	20241015	152600	50524090	4670	4670	4670	4670	0
262	20241015	152500	50524090	4670	4670	4670	4670	0
263	20241015	152400	50524090	4670	4670	4670	4670	0
264	20241015	152300	50524090	4670	4670	4670	4670	0
265	20241015	152200	50524090	4670	4670	4670	4670	0
266	20241015	152100	50524090	4670	4670	4670	4670	0
267	20241015	152000	50524090	4670	4670	4670	4670	0
268	20241015	151900	50524090	4670	4670	4670	4670	20
269	20241015	151800	50430690	4665	4665	4665	4665	0
270	20241015	151700	50430690	4665	4665	4665	4665	0
271	20241015	151600	50430690	4665	4665	4665	4665	0
272	20241015	151500	50430690	4665	4665	4665	4665	0
273	20241015	151400	50430690	4665	4665	4665	4665	59
274	20241015	151300	50155455	4670	4670	4670	4670	0
275	20241015	151200	50155455	4670	4670	4670	4670	0
276	20241015	151100	50155455	4670	4670	4670	4670	0
277	20241015	151000	50155455	4670	4670	4670	4670	0
278	20241015	150900	50155455	4670	4670	4670	4670	0
279	20241015	150800	50155455	4670	4670	4670	4670	0
280	20241015	150700	50155455	4670	4670	4670	4670	0
281	20241015	150600	50155455	4670	4670	4670	4670	0
282	20241015	150500	50155455	4670	4670	4670	4670	0
283	20241015	150400	50155455	4670	4670	4670	4670	0
284	20241015	150300	50155455	4670	4670	4670	4670	0
285	20241015	150200	50155455	4670	4670	4670	4670	1
286	20241015	150100	50150785	4670	4670	4670	4670	0
287	20241015	150000	50150785	4670	4660	4670	4655	145
288	20241015	145900	49475405	4670	4670	4670	4670	10
289	20241015	145800	49428705	4665	4665	4665	4665	0
290	20241015	145700	49428705	4665	4665	4665	4665	0
291	20241015	145600	49428705	4665	4665	4665	4665	0
292	20241015	145500	49428705	4665	4665	4665	4665	1
293	20241015	145400	49424040	4665	4665	4665	4665	1
294	20241015	145300	49419375	4655	4655	4655	4655	0
295	20241015	145200	49419375	4655	4655	4655	4655	0
296	20241015	145100	49419375	4655	4655	4655	4655	0
297	20241015	145000	49419375	4655	4655	4655	4655	0
298	20241015	144900	49419375	4655	4655	4655	4655	0
299	20241015	144800	49419375	4655	4655	4655	4655	0
300	20241015	144700	49419375	4655	4655	4655	4655	0
301	20241015	144600	49419375	4655	4655	4655	4655	0
302	20241015	144500	49419375	4655	4655	4655	4655	0
303	20241015	144400	49419375	4655	4655	4655	4655	74
304	20241015	144300	49074905	4660	4660	4660	4660	876
305	20241015	144200	44992745	4665	4665	4665	4665	0
306	20241015	144100	44992745	4665	4665	4665	4665	4
307	20241015	144000	44974085	4665	4665	4665	4665	26
308	20241015	143900	44852795	4665	4665	4665	4665	20
309	20241015	143800	44759495	4670	4670	4670	4670	0
310	20241015	143700	44759495	4670	4670	4670	4670	0
311	20241015	143600	44759495	4670	4670	4670	4670	54
312	20241015	143500	44507315	4670	4670	4670	4670	4
313	20241015	143400	44488635	4665	4665	4665	4665	50
314	20241015	143300	44255385	4670	4670	4670	4670	124
315	20241015	143200	43676305	4665	4660	4665	4660	513
316	20241015	143100	41284000	4665	4665	4665	4665	0
317	20241015	143000	41284000	4665	4665	4665	4665	7
318	20241015	142900	41251345	4665	4665	4665	4665	133
319	20241015	142800	40630900	4665	4665	4665	4665	9
320	20241015	142700	40588915	4660	4665	4665	4660	212
321	20241015	142600	39600985	4665	4665	4665	4665	402
322	20241015	142500	37725655	4665	4670	4670	4665	31
323	20241015	142400	37581015	4670	4670	4670	4670	0
324	20241015	142300	37581015	4670	4670	4670	4670	439
325	20241015	142200	35530885	4675	4675	4675	4675	0
326	20241015	142100	35530885	4675	4675	4675	4675	20
327	20241015	142000	35437385	4675	4675	4675	4675	1
328	20241015	141900	35432710	4675	4675	4675	4675	305
329	20241015	141800	34006835	4675	4675	4675	4675	32
330	20241015	141700	33857235	4670	4670	4670	4670	51
331	20241015	141600	33619065	4665	4665	4665	4665	0
332	20241015	141500	33619065	4665	4665	4665	4665	0
333	20241015	141400	33619065	4665	4675	4675	4665	283
334	20241015	141300	32296620	4675	4675	4675	4675	0
335	20241015	141200	32296620	4675	4675	4675	4675	0
336	20241015	141100	32296620	4675	4675	4675	4675	9
337	20241015	141000	32254545	4675	4675	4675	4675	0
338	20241015	140900	32254545	4675	4690	4690	4675	94
339	20241015	140800	31814665	4690	4690	4690	4690	0
340	20241015	140700	31814665	4690	4690	4690	4690	0
341	20241015	140600	31814665	4690	4690	4690	4690	49
342	20241015	140500	31584855	4695	4695	4695	4695	0
343	20241015	140400	31584855	4695	4695	4695	4695	50
344	20241015	140300	31350105	4695	4695	4695	4695	0
345	20241015	140200	31350105	4695	4695	4695	4695	1
346	20241015	140100	31345410	4700	4700	4700	4700	0
347	20241015	140000	31345410	4700	4700	4700	4700	0
348	20241015	135900	31345410	4700	4700	4700	4700	0
349	20241015	135800	31345410	4700	4700	4700	4700	0
350	20241015	135700	31345410	4700	4700	4700	4700	0
351	20241015	135600	31345410	4700	4700	4700	4700	10
352	20241015	135500	31298410	4700	4700	4700	4700	0
353	20241015	135400	31298410	4700	4700	4700	4700	3
354	20241015	135300	31284310	4695	4695	4695	4695	5
355	20241015	135200	31260835	4700	4700	4700	4700	5
356	20241015	135100	31237335	4700	4700	4700	4700	6
357	20241015	135000	31209135	4700	4700	4700	4700	11
358	20241015	134900	31157435	4700	4700	4700	4700	255
359	20241015	134800	29958935	4705	4705	4705	4705	7
360	20241015	134700	29926000	4705	4705	4705	4705	22
361	20241015	134600	29822490	4700	4710	4710	4700	565
362	20241015	134500	27163130	4720	4720	4720	4720	0
363	20241015	134400	27163130	4720	4720	4720	4720	5
364	20241015	134300	27139530	4720	4720	4720	4720	31
365	20241015	134200	26993210	4720	4720	4720	4720	26
366	20241015	134100	26870490	4720	4720	4720	4720	50
367	20241015	134000	26634490	4720	4720	4720	4720	0
368	20241015	133900	26634490	4720	4720	4720	4720	10
369	20241015	133800	26587290	4720	4720	4720	4720	0
370	20241015	133700	26587290	4720	4720	4720	4720	0
371	20241015	133600	26587290	4720	4720	4720	4720	0
372	20241015	133500	26587290	4720	4720	4720	4720	68
373	20241015	133400	26266330	4720	4720	4720	4720	0
374	20241015	133300	26266330	4720	4720	4720	4720	0
375	20241015	133200	26266330	4720	4720	4720	4720	334
376	20241015	133100	24689850	4720	4720	4720	4720	0
377	20241015	133000	24689850	4720	4720	4720	4720	0
378	20241015	132900	24689850	4720	4720	4720	4720	218
379	20241015	132800	23660890	4720	4720	4720	4720	0
380	20241015	132700	23660890	4720	4720	4720	4720	0
381	20241015	132600	23660890	4720	4720	4720	4720	57
382	20241015	132500	23391850	4715	4715	4715	4715	0
383	20241015	132400	23391850	4715	4715	4715	4715	0
384	20241015	132300	23391850	4715	4715	4715	4715	6
385	20241015	132200	23363560	4715	4715	4715	4715	0
386	20241015	132100	23363560	4715	4715	4715	4715	0
387	20241015	132000	23363560	4715	4715	4715	4715	0
388	20241015	131900	23363560	4715	4715	4715	4715	0
389	20241015	131800	23363560	4715	4715	4715	4715	0
390	20241015	131700	23363560	4715	4715	4715	4715	10
391	20241015	131600	23316410	4715	4715	4715	4715	0
392	20241015	131500	23316410	4715	4715	4715	4715	15
393	20241015	131400	23245685	4715	4715	4715	4715	0
394	20241015	131300	23245685	4715	4715	4715	4715	20
395	20241015	131200	23151385	4710	4710	4710	4710	0
396	20241015	131100	23151385	4710	4710	4710	4710	0
397	20241015	131000	23151385	4710	4710	4710	4710	0
398	20241015	130900	23151385	4710	4710	4710	4710	0
399	20241015	130800	23151385	4710	4710	4710	4710	0
400	20241015	130700	23151385	4710	4710	4710	4710	0
401	20241015	130600	23151385	4710	4710	4710	4710	0
402	20241015	130500	23151385	4710	4710	4710	4710	272
403	20241015	130400	21870265	4710	4710	4710	4710	102
404	20241015	130300	21389845	4710	4715	4715	4710	1545
405	20241015	130200	14111790	4720	4720	4720	4720	0
406	20241015	130100	14111790	4720	4720	4720	4720	0
407	20241015	130000	14111790	4720	4725	4725	4720	398
408	20241015	125900	12232885	4725	4725	4725	4725	0
409	20241015	125800	12232885	4725	4725	4725	4725	0
410	20241015	125700	12232885	4725	4725	4725	4725	0
411	20241015	125600	12232885	4725	4725	4725	4725	0
412	20241015	125500	12232885	4725	4725	4725	4725	0
413	20241015	125400	12232885	4725	4725	4725	4725	0
414	20241015	125300	12232885	4725	4725	4725	4725	0
415	20241015	125200	12232885	4725	4725	4725	4725	0
416	20241015	125100	12232885	4725	4725	4725	4725	0
417	20241015	125000	12232885	4725	4725	4725	4725	0
418	20241015	124900	12232885	4725	4725	4725	4725	1
419	20241015	124800	12228160	4755	4755	4755	4755	0
420	20241015	124700	12228160	4755	4755	4755	4755	0
421	20241015	124600	12228160	4755	4755	4755	4755	0
422	20241015	124500	12228160	4755	4755	4755	4755	0
423	20241015	124400	12228160	4755	4755	4755	4755	0
424	20241015	124300	12228160	4755	4755	4755	4755	0
425	20241015	124200	12228160	4755	4755	4755	4755	0
426	20241015	124100	12228160	4755	4755	4755	4755	0
427	20241015	124000	12228160	4755	4755	4755	4755	0
428	20241015	123900	12228160	4755	4755	4755	4755	0
429	20241015	123800	12228160	4755	4755	4755	4755	0
430	20241015	123700	12228160	4755	4755	4755	4755	0
431	20241015	123600	12228160	4755	4755	4755	4755	0
432	20241015	123500	12228160	4755	4755	4755	4755	0
433	20241015	123400	12228160	4755	4755	4755	4755	0
434	20241015	123300	12228160	4755	4755	4755	4755	0
435	20241015	123200	12228160	4755	4755	4755	4755	0
436	20241015	123100	12228160	4755	4755	4755	4755	0
437	20241015	123000	12228160	4755	4755	4755	4755	0
438	20241015	122900	12228160	4755	4755	4755	4755	0
439	20241015	122800	12228160	4755	4755	4755	4755	0
440	20241015	122700	12228160	4755	4755	4755	4755	0
441	20241015	122600	12228160	4755	4755	4755	4755	0
442	20241015	122500	12228160	4755	4755	4755	4755	0
443	20241015	122400	12228160	4755	4755	4755	4755	0
444	20241015	122300	12228160	4755	4755	4755	4755	4
445	20241015	122200	12209140	4755	4755	4755	4755	2
446	20241015	122100	12199630	4725	4725	4725	4725	0
447	20241015	122000	12199630	4725	4725	4725	4725	0
448	20241015	121900	12199630	4725	4725	4725	4725	0
449	20241015	121800	12199630	4725	4725	4725	4725	0
450	20241015	121700	12199630	4725	4725	4725	4725	0
451	20241015	121600	12199630	4725	4725	4725	4725	0
452	20241015	121500	12199630	4725	4725	4725	4725	0
453	20241015	121400	12199630	4725	4725	4725	4725	0
454	20241015	121300	12199630	4725	4725	4725	4725	0
455	20241015	121200	12199630	4725	4725	4725	4725	0
456	20241015	121100	12199630	4725	4725	4725	4725	0
457	20241015	121000	12199630	4725	4725	4725	4725	0
458	20241015	120900	12199630	4725	4725	4725	4725	0
459	20241015	120800	12199630	4725	4725	4725	4725	101
460	20241015	120700	11722405	4725	4725	4725	4725	0
461	20241015	120600	11722405	4725	4725	4725	4725	0
462	20241015	120500	11722405	4725	4725	4725	4725	0
463	20241015	120400	11722405	4725	4725	4725	4725	1
464	20241015	120300	11717680	4725	4725	4725	4725	0
465	20241015	120200	11717680	4725	4725	4725	4725	0
466	20241015	120100	11717680	4725	4725	4725	4725	0
467	20241015	120000	11717680	4725	4725	4725	4725	0
468	20241015	115900	11717680	4725	4725	4725	4725	0
469	20241015	115800	11717680	4725	4725	4725	4725	0
470	20241015	115700	11717680	4725	4725	4725	4725	0
471	20241015	115600	11717680	4725	4725	4725	4725	0
472	20241015	115500	11717680	4725	4725	4725	4725	0
473	20241015	115400	11717680	4725	4725	4725	4725	0
474	20241015	115300	11717680	4725	4725	4725	4725	0
475	20241015	115200	11717680	4725	4725	4725	4725	0
476	20241015	115100	11717680	4725	4725	4725	4725	0
477	20241015	115000	11717680	4725	4725	4725	4725	0
478	20241015	114900	11717680	4725	4725	4725	4725	0
479	20241015	114800	11717680	4725	4725	4725	4725	0
480	20241015	114700	11717680	4725	4725	4725	4725	0
481	20241015	114600	11717680	4725	4725	4725	4725	0
482	20241015	114500	11717680	4725	4725	4725	4725	0
483	20241015	114400	11717680	4725	4725	4725	4725	0
484	20241015	114300	11717680	4725	4725	4725	4725	0
485	20241015	114200	11717680	4725	4725	4725	4725	0
486	20241015	114100	11717680	4725	4725	4725	4725	0
487	20241015	114000	11717680	4725	4725	4725	4725	10
488	20241015	113900	11670430	4755	4755	4755	4755	0
489	20241015	113800	11670430	4755	4755	4755	4755	0
490	20241015	113700	11670430	4755	4755	4755	4755	0
491	20241015	113600	11670430	4755	4755	4755	4755	0
492	20241015	113500	11670430	4755	4755	4755	4755	0
493	20241015	113400	11670430	4755	4755	4755	4755	0
494	20241015	113300	11670430	4755	4755	4755	4755	0
495	20241015	113200	11670430	4755	4755	4755	4755	0
496	20241015	113100	11670430	4755	4755	4755	4755	0
497	20241015	113000	11670430	4755	4755	4755	4755	0
498	20241015	112900	11670430	4755	4755	4755	4755	0
499	20241015	112800	11670430	4755	4755	4755	4755	0
500	20241015	112700	11670430	4755	4755	4755	4755	0
501	20241015	112600	11670430	4755	4755	4755	4755	0
502	20241015	112500	11670430	4755	4755	4755	4755	0
503	20241015	112400	11670430	4755	4755	4755	4755	0
504	20241015	112300	11670430	4755	4755	4755	4755	0
505	20241015	112200	11670430	4755	4755	4755	4755	0
506	20241015	112100	11670430	4755	4755	4755	4755	0
507	20241015	112000	11670430	4755	4755	4755	4755	1
508	20241015	111900	11665675	4710	4710	4710	4710	0
509	20241015	111800	11665675	4710	4760	4760	4710	623
510	20241015	111700	8721895	4760	4760	4760	4760	97
511	20241015	111600	8260175	4765	4765	4765	4765	0
512	20241015	111500	8260175	4765	4765	4765	4765	0
513	20241015	111400	8260175	4765	4765	4765	4765	0
514	20241015	111300	8260175	4765	4765	4765	4765	0
515	20241015	111200	8260175	4765	4765	4765	4765	0
516	20241015	111100	8260175	4765	4765	4765	4765	0
517	20241015	111000	8260175	4765	4765	4765	4765	0
518	20241015	110900	8260175	4765	4765	4765	4765	0
519	20241015	110800	8260175	4765	4765	4765	4765	0
520	20241015	110700	8260175	4765	4765	4765	4765	0
521	20241015	110600	8260175	4765	4765	4765	4765	0
522	20241015	110500	8260175	4765	4765	4765	4765	0
523	20241015	110400	8260175	4765	4765	4765	4765	0
524	20241015	110300	8260175	4765	4765	4765	4765	0
525	20241015	110200	8260175	4765	4765	4765	4765	0
526	20241015	110100	8260175	4765	4765	4765	4765	0
527	20241015	110000	8260175	4765	4765	4765	4765	0
528	20241015	105900	8260175	4765	4765	4765	4765	0
529	20241015	105800	8260175	4765	4765	4765	4765	0
530	20241015	105700	8260175	4765	4765	4765	4765	0
531	20241015	105600	8260175	4765	4765	4765	4765	0
532	20241015	105500	8260175	4765	4765	4765	4765	0
533	20241015	105400	8260175	4765	4765	4765	4765	0
534	20241015	105300	8260175	4765	4765	4765	4765	0
535	20241015	105200	8260175	4765	4765	4765	4765	0
536	20241015	105100	8260175	4765	4765	4765	4765	0
537	20241015	105000	8260175	4765	4765	4765	4765	0
538	20241015	104900	8260175	4765	4765	4765	4765	0
539	20241015	104800	8260175	4765	4765	4765	4765	0
540	20241015	104700	8260175	4765	4765	4765	4765	0
541	20241015	104600	8260175	4765	4765	4765	4765	0
542	20241015	104500	8260175	4765	4765	4765	4765	0
543	20241015	104400	8260175	4765	4765	4765	4765	0
544	20241015	104300	8260175	4765	4765	4765	4765	0
545	20241015	104200	8260175	4765	4765	4765	4765	0
546	20241015	104100	8260175	4765	4765	4765	4765	0
547	20241015	104000	8260175	4765	4765	4765	4765	0
548	20241015	103900	8260175	4765	4765	4765	4765	0
549	20241015	103800	8260175	4765	4765	4765	4765	0
550	20241015	103700	8260175	4765	4765	4765	4765	0
551	20241015	103600	8260175	4765	4765	4765	4765	0
552	20241015	103500	8260175	4765	4765	4765	4765	0
553	20241015	103400	8260175	4765	4765	4765	4765	0
554	20241015	103300	8260175	4765	4765	4765	4765	0
555	20241015	103200	8260175	4765	4765	4765	4765	0
556	20241015	103100	8260175	4765	4765	4765	4765	4
557	20241015	103000	8241115	4750	4750	4750	4750	0
558	20241015	102900	8241115	4750	4750	4750	4750	0
559	20241015	102800	8241115	4750	4755	4755	4750	5
560	20241015	102700	8217360	4760	4760	4760	4760	10
561	20241015	102600	8169760	4760	4760	4760	4760	0
562	20241015	102500	8169760	4760	4765	4765	4760	47
563	20241015	102400	7945990	4770	4770	4770	4770	0
564	20241015	102300	7945990	4770	4770	4770	4770	0
565	20241015	102200	7945990	4770	4770	4770	4770	0
566	20241015	102100	7945990	4770	4770	4770	4770	0
567	20241015	102000	7945990	4770	4770	4770	4770	0
568	20241015	101900	7945990	4770	4770	4770	4770	0
569	20241015	101800	7945990	4770	4770	4770	4770	0
570	20241015	101700	7945990	4770	4770	4770	4770	0
571	20241015	101600	7945990	4770	4770	4770	4770	0
572	20241015	101500	7945990	4770	4770	4770	4770	0
573	20241015	101400	7945990	4770	4770	4770	4770	0
574	20241015	101300	7945990	4770	4770	4770	4770	0
575	20241015	101200	7945990	4770	4770	4770	4770	0
576	20241015	101100	7945990	4770	4770	4770	4770	50
577	20241015	101000	7707490	4795	4795	4795	4795	0
578	20241015	100900	7707490	4795	4795	4795	4795	0
579	20241015	100800	7707490	4795	4795	4795	4795	0
580	20241015	100700	7707490	4795	4795	4795	4795	0
581	20241015	100600	7707490	4795	4795	4795	4795	1
582	20241015	100500	7702695	4790	4790	4790	4790	0
583	20241015	100400	7702695	4790	4790	4790	4790	0
584	20241015	100300	7702695	4790	4790	4790	4790	0
585	20241015	100200	7702695	4790	4790	4790	4790	0
586	20241015	100100	7702695	4790	4790	4790	4790	0
587	20241015	100000	7702695	4790	4790	4790	4790	0
588	20241015	095900	7702695	4790	4790	4790	4790	0
589	20241015	095800	7702695	4790	4790	4790	4790	0
590	20241015	095700	7702695	4790	4790	4790	4790	0
591	20241015	095600	7702695	4790	4770	4790	4770	55
592	20241015	095500	7439345	4770	4770	4770	4770	55
593	20241015	095400	7176995	4760	4760	4760	4760	0
594	20241015	095300	7176995	4760	4760	4760	4760	13
595	20241015	095200	7115115	4760	4760	4760	4760	0
596	20241015	095100	7115115	4760	4760	4760	4760	0
597	20241015	095000	7115115	4760	4760	4760	4760	0
598	20241015	094900	7115115	4760	4760	4760	4760	0
599	20241015	094800	7115115	4760	4760	4760	4760	0
600	20241015	094700	7115115	4760	4760	4760	4760	8
601	20241015	094600	7077035	4810	4810	4810	4810	0
602	20241015	094500	7077035	4810	4810	4810	4810	0
603	20241015	094400	7077035	4810	4810	4810	4810	0
604	20241015	094300	7077035	4810	4810	4810	4810	0
605	20241015	094200	7077035	4810	4810	4810	4810	1
606	20241015	094100	7072225	4815	4800	4815	4800	10
607	20241015	094000	7024105	4800	4800	4800	4800	2
608	20241015	093900	7014505	4785	4785	4785	4785	0
609	20241015	093800	7014505	4785	4785	4785	4785	0
610	20241015	093700	7014505	4785	4785	4785	4785	0
611	20241015	093600	7014505	4785	4785	4785	4785	0
612	20241015	093500	7014505	4785	4785	4785	4785	72
613	20241015	093400	6669985	4785	4785	4785	4785	28
614	20241015	093300	6536005	4790	4790	4790	4790	0
615	20241015	093200	6536005	4790	4790	4790	4790	0
616	20241015	093100	6536005	4790	4790	4790	4790	0
617	20241015	093000	6536005	4790	4790	4790	4790	0
618	20241015	092900	6536005	4790	4790	4790	4790	0
619	20241015	092800	6536005	4790	4790	4790	4790	0
620	20241015	092700	6536005	4790	4790	4790	4790	0
621	20241015	092600	6536005	4790	4795	4795	4790	935
622	20241015	092500	2057345	4800	4800	4800	4800	0
623	20241015	092400	2057345	4800	4800	4800	4800	0
624	20241015	092300	2057345	4800	4820	4820	4800	70
625	20241015	092200	1719985	4825	4825	4825	4825	0
626	20241015	092100	1719985	4825	4825	4825	4825	0
627	20241015	092000	1719985	4825	4825	4825	4825	0
628	20241015	091900	1719985	4825	4790	4825	4790	70
629	20241015	091800	1384650	4790	4790	4790	4790	0
630	20241015	091700	1384650	4790	4790	4790	4790	0
631	20241015	091600	1384650	4790	4790	4790	4790	21
632	20241015	091500	1284060	4790	4790	4790	4790	203
633	20241015	091400	311690	4830	4830	4830	4830	0
634	20241015	091300	311690	4830	4830	4830	4830	1
635	20241015	091200	306860	4820	4820	4820	4820	0
636	20241015	091100	306860	4820	4820	4820	4820	2
637	20241015	091000	297220	4820	4820	4820	4820	2
638	20241015	090900	287580	4820	4820	4820	4820	1
639	20241015	090800	282760	4825	4825	4825	4825	2
640	20241015	090700	273110	4830	4830	4830	4830	1
641	20241015	090600	268280	4790	4790	4790	4790	0
642	20241015	090500	268280	4790	4790	4790	4790	3
643	20241015	090400	253910	4790	4790	4790	4790	0
644	20241015	090300	253910	4790	4790	4790	4790	50
645	20241015	090200	14410	4790	4790	4790	4790	2
646	20241015	090100	4830	4830	4830	4830	4830	1
647	20241015	090000	0	4790	4790	4790	4790	0