KissMeData/357250/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212400	125595145	3070	3070	3070	3070	4
3	20241010	212300	125595145	3070	3070	3070	3070	0
4	20241010	212200	125595145	3070	3070	3070	3070	0
5	20241010	212100	125595145	3070	3070	3070	3070	0
6	20241010	212000	125595145	3070	3070	3070	3070	0
7	20241010	211900	125595145	3070	3070	3070	3070	0
8	20241010	211800	125595145	3070	3070	3070	3070	0
9	20241010	211700	125595145	3070	3070	3070	3070	0
10	20241010	211600	125595145	3070	3070	3070	3070	0
11	20241010	211500	125595145	3070	3070	3070	3070	0
12	20241010	211400	125595145	3070	3070	3070	3070	0
13	20241010	211300	125595145	3070	3070	3070	3070	0
14	20241010	211200	125595145	3070	3070	3070	3070	0
15	20241010	211100	125595145	3070	3070	3070	3070	0
16	20241010	211000	125595145	3070	3070	3070	3070	0
17	20241010	210900	125595145	3070	3070	3070	3070	0
18	20241010	210800	125595145	3070	3070	3070	3070	0
19	20241010	210700	125595145	3070	3070	3070	3070	0
20	20241010	210600	125595145	3070	3070	3070	3070	0
21	20241010	210500	125595145	3070	3070	3070	3070	0
22	20241010	210400	125595145	3070	3070	3070	3070	0
23	20241010	210300	125595145	3070	3070	3070	3070	0
24	20241010	210200	125595145	3070	3070	3070	3070	0
25	20241010	210100	125595145	3070	3070	3070	3070	0
26	20241010	210000	125595145	3070	3070	3070	3070	0
27	20241010	205900	125595145	3070	3070	3070	3070	0
28	20241010	205800	125595145	3070	3070	3070	3070	0
29	20241010	205700	125595145	3070	3070	3070	3070	0
30	20241010	205600	125595145	3070	3070	3070	3070	0
31	20241010	205500	125595145	3070	3070	3070	3070	0
32	20241010	205400	125595145	3070	3070	3070	3070	4
33	20241010	205300	125595145	3070	3070	3070	3070	0
34	20241010	205200	125595145	3070	3070	3070	3070	0
35	20241010	205100	125595145	3070	3070	3070	3070	0
36	20241010	205000	125595145	3070	3070	3070	3070	0
37	20241010	204900	125595145	3070	3070	3070	3070	0
38	20241010	204800	125595145	3070	3070	3070	3070	0
39	20241010	204700	125595145	3070	3070	3070	3070	0
40	20241010	204600	125595145	3070	3070	3070	3070	0
41	20241010	204500	125595145	3070	3070	3070	3070	0
42	20241010	204400	125595145	3070	3070	3070	3070	0
43	20241010	204300	125595145	3070	3070	3070	3070	0
44	20241010	204200	125595145	3070	3070	3070	3070	0
45	20241010	204100	125595145	3070	3070	3070	3070	0
46	20241010	204000	125595145	3070	3070	3070	3070	0
47	20241010	203900	125595145	3070	3070	3070	3070	0
48	20241010	203800	125595145	3070	3070	3070	3070	0
49	20241010	203700	125595145	3070	3070	3070	3070	0
50	20241010	203600	125595145	3070	3070	3070	3070	0
51	20241010	203500	125595145	3070	3070	3070	3070	0
52	20241010	203400	125595145	3070	3070	3070	3070	0
53	20241010	203300	125595145	3070	3070	3070	3070	0
54	20241010	203200	125595145	3070	3070	3070	3070	0
55	20241010	203100	125595145	3070	3070	3070	3070	0
56	20241010	203000	125595145	3070	3070	3070	3070	0
57	20241010	202900	125595145	3070	3070	3070	3070	0
58	20241010	202800	125595145	3070	3070	3070	3070	0
59	20241010	202700	125595145	3070	3070	3070	3070	0
60	20241010	202600	125595145	3070	3070	3070	3070	0
61	20241010	202500	125595145	3070	3070	3070	3070	0
62	20241010	202400	125595145	3070	3070	3070	3070	4
63	20241010	202300	125595145	3070	3070	3070	3070	0
64	20241010	202200	125595145	3070	3070	3070	3070	0
65	20241010	202100	125595145	3070	3070	3070	3070	0
66	20241010	202000	125595145	3070	3070	3070	3070	0
67	20241010	201900	125595145	3070	3070	3070	3070	0
68	20241010	201800	125595145	3070	3070	3070	3070	0
69	20241010	201700	125595145	3070	3070	3070	3070	0
70	20241010	201600	125595145	3070	3070	3070	3070	0
71	20241010	201500	125595145	3070	3070	3070	3070	0
72	20241010	201400	125595145	3070	3070	3070	3070	0
73	20241010	201300	125595145	3070	3070	3070	3070	0
74	20241010	201200	125595145	3070	3070	3070	3070	0
75	20241010	201100	125595145	3070	3070	3070	3070	0
76	20241010	201000	125595145	3070	3070	3070	3070	0
77	20241010	200900	125595145	3070	3070	3070	3070	0
78	20241010	200800	125595145	3070	3070	3070	3070	0
79	20241010	200700	125595145	3070	3070	3070	3070	0
80	20241010	200600	125595145	3070	3070	3070	3070	0
81	20241010	200500	125595145	3070	3070	3070	3070	0
82	20241010	200400	125595145	3070	3070	3070	3070	0
83	20241010	200300	125595145	3070	3070	3070	3070	0
84	20241010	200200	125595145	3070	3070	3070	3070	0
85	20241010	200100	125595145	3070	3070	3070	3070	0
86	20241010	200000	125595145	3070	3070	3070	3070	0
87	20241010	195900	125595145	3070	3070	3070	3070	0
88	20241010	195800	125595145	3070	3070	3070	3070	0
89	20241010	195700	125595145	3070	3070	3070	3070	0
90	20241010	195600	125595145	3070	3070	3070	3070	0
91	20241010	195500	125595145	3070	3070	3070	3070	0
92	20241010	195400	125595145	3070	3070	3070	3070	4
93	20241010	195300	125595145	3070	3070	3070	3070	0
94	20241010	195200	125595145	3070	3070	3070	3070	0
95	20241010	195100	125595145	3070	3070	3070	3070	0
96	20241010	195000	125595145	3070	3070	3070	3070	0
97	20241010	194900	125595145	3070	3070	3070	3070	0
98	20241010	194800	125595145	3070	3070	3070	3070	0
99	20241010	194700	125595145	3070	3070	3070	3070	0
100	20241010	194600	125595145	3070	3070	3070	3070	0
101	20241010	194500	125595145	3070	3070	3070	3070	0
102	20241010	194400	125595145	3070	3070	3070	3070	0
103	20241010	194300	125595145	3070	3070	3070	3070	0
104	20241010	194200	125595145	3070	3070	3070	3070	0
105	20241010	194100	125595145	3070	3070	3070	3070	0
106	20241010	194000	125595145	3070	3070	3070	3070	0
107	20241010	193900	125595145	3070	3070	3070	3070	0
108	20241010	193800	125595145	3070	3070	3070	3070	0
109	20241010	193700	125595145	3070	3070	3070	3070	0
110	20241010	193600	125595145	3070	3070	3070	3070	0
111	20241010	193500	125595145	3070	3070	3070	3070	0
112	20241010	193400	125595145	3070	3070	3070	3070	0
113	20241010	193300	125595145	3070	3070	3070	3070	0
114	20241010	193200	125595145	3070	3070	3070	3070	0
115	20241010	193100	125595145	3070	3070	3070	3070	0
116	20241010	193000	125595145	3070	3070	3070	3070	0
117	20241010	192900	125595145	3070	3070	3070	3070	0
118	20241010	192800	125595145	3070	3070	3070	3070	0
119	20241010	192700	125595145	3070	3070	3070	3070	0
120	20241010	192600	125595145	3070	3070	3070	3070	0
121	20241010	192500	125595145	3070	3070	3070	3070	0
122	20241010	192400	125595145	3070	3070	3070	3070	4
123	20241010	192300	125595145	3070	3070	3070	3070	0
124	20241010	192200	125595145	3070	3070	3070	3070	0
125	20241010	192100	125595145	3070	3070	3070	3070	0
126	20241010	192000	125595145	3070	3070	3070	3070	0
127	20241010	191900	125595145	3070	3070	3070	3070	0
128	20241010	191800	125595145	3070	3070	3070	3070	0
129	20241010	191700	125595145	3070	3070	3070	3070	0
130	20241010	191600	125595145	3070	3070	3070	3070	0
131	20241010	191500	125595145	3070	3070	3070	3070	0
132	20241010	191400	125595145	3070	3070	3070	3070	0
133	20241010	191300	125595145	3070	3070	3070	3070	0
134	20241010	191200	125595145	3070	3070	3070	3070	0
135	20241010	191100	125595145	3070	3070	3070	3070	0
136	20241010	191000	125595145	3070	3070	3070	3070	0
137	20241010	190900	125595145	3070	3070	3070	3070	0
138	20241010	190800	125595145	3070	3070	3070	3070	0
139	20241010	190700	125595145	3070	3070	3070	3070	0
140	20241010	190600	125595145	3070	3070	3070	3070	0
141	20241010	190500	125595145	3070	3070	3070	3070	0
142	20241010	190400	125595145	3070	3070	3070	3070	0
143	20241010	190300	125595145	3070	3070	3070	3070	0
144	20241010	190200	125595145	3070	3070	3070	3070	0
145	20241010	190100	125595145	3070	3070	3070	3070	0
146	20241010	190000	125595145	3070	3070	3070	3070	0
147	20241010	185900	125595145	3070	3070	3070	3070	0
148	20241010	185800	125595145	3070	3070	3070	3070	0
149	20241010	185700	125595145	3070	3070	3070	3070	0
150	20241010	185600	125595145	3070	3070	3070	3070	0
151	20241010	185500	125595145	3070	3070	3070	3070	0
152	20241010	185400	125595145	3070	3070	3070	3070	4
153	20241010	185300	125595145	3070	3070	3070	3070	0
154	20241010	185200	125595145	3070	3070	3070	3070	0
155	20241010	185100	125595145	3070	3070	3070	3070	0
156	20241010	185000	125595145	3070	3070	3070	3070	0
157	20241010	184900	125595145	3070	3070	3070	3070	0
158	20241010	184800	125595145	3070	3070	3070	3070	0
159	20241010	184700	125595145	3070	3070	3070	3070	0
160	20241010	184600	125595145	3070	3070	3070	3070	0
161	20241010	184500	125595145	3070	3070	3070	3070	0
162	20241010	184400	125595145	3070	3070	3070	3070	0
163	20241010	184300	125595145	3070	3070	3070	3070	0
164	20241010	184200	125595145	3070	3070	3070	3070	0
165	20241010	184100	125595145	3070	3070	3070	3070	0
166	20241010	184000	125595145	3070	3070	3070	3070	0
167	20241010	183900	125595145	3070	3070	3070	3070	0
168	20241010	183800	125595145	3070	3070	3070	3070	0
169	20241010	183700	125595145	3070	3070	3070	3070	0
170	20241010	183600	125595145	3070	3070	3070	3070	0
171	20241010	183500	125595145	3070	3070	3070	3070	0
172	20241010	183400	125595145	3070	3070	3070	3070	0
173	20241010	183300	125595145	3070	3070	3070	3070	0
174	20241010	183200	125595145	3070	3070	3070	3070	0
175	20241010	183100	125595145	3070	3070	3070	3070	0
176	20241010	183000	125595145	3070	3070	3070	3070	0
177	20241010	182900	125595145	3070	3070	3070	3070	0
178	20241010	182800	125595145	3070	3070	3070	3070	0
179	20241010	182700	125595145	3070	3070	3070	3070	0
180	20241010	182600	125595145	3070	3070	3070	3070	0
181	20241010	182500	125595145	3070	3070	3070	3070	0
182	20241010	182400	125595145	3070	3070	3070	3070	4
183	20241010	182300	125595145	3070	3070	3070	3070	0
184	20241010	182200	125595145	3070	3070	3070	3070	0
185	20241010	182100	125595145	3070	3070	3070	3070	0
186	20241010	182000	125595145	3070	3070	3070	3070	0
187	20241010	181900	125595145	3070	3070	3070	3070	0
188	20241010	181800	125595145	3070	3070	3070	3070	0
189	20241010	181700	125595145	3070	3070	3070	3070	0
190	20241010	181600	125595145	3070	3070	3070	3070	0
191	20241010	181500	125595145	3070	3070	3070	3070	0
192	20241010	181400	125595145	3070	3070	3070	3070	0
193	20241010	181300	125595145	3070	3070	3070	3070	0
194	20241010	181200	125595145	3070	3070	3070	3070	0
195	20241010	181100	125595145	3070	3070	3070	3070	0
196	20241010	181000	125595145	3070	3070	3070	3070	0
197	20241010	180900	125595145	3070	3070	3070	3070	0
198	20241010	180800	125595145	3070	3070	3070	3070	0
199	20241010	180700	125595145	3070	3070	3070	3070	0
200	20241010	180600	125595145	3070	3070	3070	3070	0
201	20241010	180500	125595145	3070	3070	3070	3070	0
202	20241010	180400	125595145	3070	3070	3070	3070	0
203	20241010	180300	125595145	3070	3070	3070	3070	0
204	20241010	180200	125595145	3070	3070	3070	3070	0
205	20241010	180100	125595145	3070	3070	3070	3070	0
206	20241010	180000	125595145	3070	3070	3070	3070	0
207	20241010	175900	125595145	3070	3070	3070	3070	0
208	20241010	175800	125595145	3070	3070	3070	3070	0
209	20241010	175700	125595145	3070	3070	3070	3070	0
210	20241010	175600	125595145	3070	3070	3070	3070	0
211	20241010	175500	125595145	3070	3070	3070	3070	0
212	20241010	175400	125595145	3070	3070	3070	3070	4
213	20241010	175300	125595145	3070	3070	3070	3070	0
214	20241010	175200	125595145	3070	3070	3070	3070	0
215	20241010	175100	125595145	3070	3070	3070	3070	0
216	20241010	175000	125595145	3070	3070	3070	3070	0
217	20241010	174900	125595145	3070	3070	3070	3070	0
218	20241010	174800	125595145	3070	3070	3070	3070	0
219	20241010	174700	125595145	3070	3070	3070	3070	0
220	20241010	174600	125595145	3070	3070	3070	3070	0
221	20241010	174500	125595145	3070	3070	3070	3070	0
222	20241010	174400	125595145	3070	3070	3070	3070	0
223	20241010	174300	125595145	3070	3070	3070	3070	0
224	20241010	174200	125595145	3070	3070	3070	3070	0
225	20241010	174100	125595145	3070	3070	3070	3070	0
226	20241010	174000	125595145	3070	3070	3070	3070	0
227	20241010	173900	125595145	3070	3070	3070	3070	0
228	20241010	173800	125595145	3070	3070	3070	3070	0
229	20241010	173700	125595145	3070	3070	3070	3070	0
230	20241010	173600	125595145	3070	3070	3070	3070	0
231	20241010	173500	125595145	3070	3070	3070	3070	0
232	20241010	173400	125595145	3070	3070	3070	3070	0
233	20241010	173300	125595145	3070	3070	3070	3070	0
234	20241010	173200	125595145	3070	3070	3070	3070	0
235	20241010	173100	125595145	3070	3070	3070	3070	0
236	20241010	173000	125595145	3070	3070	3070	3070	0
237	20241010	172900	125595145	3070	3070	3070	3070	0
238	20241010	172800	125595145	3070	3070	3070	3070	0
239	20241010	172700	125595145	3070	3070	3070	3070	0
240	20241010	172600	125595145	3070	3070	3070	3070	0
241	20241010	172500	125595145	3070	3070	3070	3070	0
242	20241010	172400	125595145	3070	3070	3070	3070	4
243	20241010	172300	125595145	3070	3070	3070	3070	0
244	20241010	172200	125595145	3070	3070	3070	3070	0
245	20241010	172100	125595145	3070	3070	3070	3070	0
246	20241010	172000	125595145	3070	3070	3070	3070	0
247	20241010	171900	125595145	3070	3070	3070	3070	0
248	20241010	171800	125595145	3070	3070	3070	3070	0
249	20241010	171700	125595145	3070	3070	3070	3070	0
250	20241010	171600	125595145	3070	3070	3070	3070	0
251	20241010	171500	125595145	3070	3070	3070	3070	0
252	20241010	171400	125595145	3070	3070	3070	3070	0
253	20241010	171300	125595145	3070	3070	3070	3070	0
254	20241010	171200	125595145	3070	3070	3070	3070	0
255	20241010	171100	125595145	3070	3070	3070	3070	0
256	20241010	171000	125595145	3070	3070	3070	3070	0
257	20241010	170900	125595145	3070	3070	3070	3070	0
258	20241010	170800	125595145	3070	3070	3070	3070	0
259	20241010	170700	125595145	3070	3070	3070	3070	0
260	20241010	170600	125595145	3070	3070	3070	3070	0
261	20241010	170500	125595145	3070	3070	3070	3070	0
262	20241010	170400	125595145	3070	3070	3070	3070	0
263	20241010	170300	125595145	3070	3070	3070	3070	0
264	20241010	170200	125595145	3070	3070	3070	3070	0
265	20241010	170100	125595145	3070	3070	3070	3070	0
266	20241010	170000	125595145	3070	3070	3070	3070	0
267	20241010	165900	125595145	3070	3070	3070	3070	0
268	20241010	165800	125595145	3070	3070	3070	3070	0
269	20241010	165700	125595145	3070	3070	3070	3070	0
270	20241010	165600	125595145	3070	3070	3070	3070	0
271	20241010	165500	125595145	3070	3070	3070	3070	0
272	20241010	165400	125595145	3070	3070	3070	3070	4
273	20241010	165300	125595145	3070	3070	3070	3070	0
274	20241010	165200	125595145	3070	3070	3070	3070	0
275	20241010	165100	125595145	3070	3070	3070	3070	0
276	20241010	165000	125595145	3070	3070	3070	3070	0
277	20241010	164900	125595145	3070	3070	3070	3070	0
278	20241010	164800	125595145	3070	3070	3070	3070	0
279	20241010	164700	125595145	3070	3070	3070	3070	0
280	20241010	164600	125595145	3070	3070	3070	3070	0
281	20241010	164500	125595145	3070	3070	3070	3070	0
282	20241010	164400	125595145	3070	3070	3070	3070	0
283	20241010	164300	125595145	3070	3070	3070	3070	0
284	20241010	164200	125595145	3070	3070	3070	3070	0
285	20241010	164100	125595145	3070	3070	3070	3070	0
286	20241010	164000	125595145	3070	3070	3070	3070	0
287	20241010	163900	125595145	3070	3070	3070	3070	0
288	20241010	163800	125595145	3070	3070	3070	3070	0
289	20241010	163700	125595145	3070	3070	3070	3070	0
290	20241010	163600	125595145	3070	3070	3070	3070	0
291	20241010	163500	125595145	3070	3070	3070	3070	0
292	20241010	163400	125595145	3070	3070	3070	3070	0
293	20241010	163300	125595145	3070	3070	3070	3070	0
294	20241010	163200	125595145	3070	3070	3070	3070	0
295	20241010	163100	125595145	3070	3070	3070	3070	0
296	20241010	163000	125595145	3070	3070	3070	3070	0
297	20241010	162900	125595145	3070	3070	3070	3070	0
298	20241010	162800	125595145	3070	3070	3070	3070	0
299	20241010	162700	125595145	3070	3070	3070	3070	0
300	20241010	162600	125595145	3070	3070	3070	3070	0
301	20241010	162500	125595145	3070	3070	3070	3070	0
302	20241010	162400	125595145	3070	3070	3070	3070	4
303	20241010	162300	125595145	3070	3070	3070	3070	0
304	20241010	162200	125595145	3070	3070	3070	3070	0
305	20241010	162100	125595145	3070	3070	3070	3070	0
306	20241010	162000	125595145	3070	3070	3070	3070	0
307	20241010	161900	125595145	3070	3070	3070	3070	0
308	20241010	161800	125595145	3070	3070	3070	3070	0
309	20241010	161700	125595145	3070	3070	3070	3070	0
310	20241010	161600	125595145	3070	3070	3070	3070	0
311	20241010	161500	125595145	3070	3070	3070	3070	0
312	20241010	161400	125595145	3070	3070	3070	3070	0
313	20241010	161300	125595145	3070	3070	3070	3070	0
314	20241010	161200	125595145	3070	3070	3070	3070	0
315	20241010	161100	125595145	3070	3070	3070	3070	0
316	20241010	161000	125595145	3070	3070	3070	3070	0
317	20241010	160900	125595145	3070	3070	3070	3070	0
318	20241010	160800	125595145	3070	3070	3070	3070	0
319	20241010	160700	125595145	3070	3070	3070	3070	0
320	20241010	160600	125595145	3070	3070	3070	3070	0
321	20241010	160500	125595145	3070	3070	3070	3070	0
322	20241010	160400	125595145	3070	3070	3070	3070	0
323	20241010	160300	125595145	3070	3070	3070	3070	0
324	20241010	160200	125595145	3070	3070	3070	3070	0
325	20241010	160100	125595145	3070	3070	3070	3070	0
326	20241010	160000	125595145	3070	3070	3070	3070	0
327	20241010	155900	125595145	3070	3070	3070	3070	0
328	20241010	155800	125595145	3070	3070	3070	3070	0
329	20241010	155700	125595145	3070	3070	3070	3070	0
330	20241010	155600	125595145	3070	3070	3070	3070	0
331	20241010	155500	125595145	3070	3070	3070	3070	0
332	20241010	155400	125595145	3070	3070	3070	3070	4
333	20241010	155300	125595145	3070	3070	3070	3070	0
334	20241010	155200	125595145	3070	3070	3070	3070	0
335	20241010	155100	125595145	3070	3070	3070	3070	0
336	20241010	155000	125595145	3070	3070	3070	3070	0
337	20241010	154900	125595145	3070	3070	3070	3070	0
338	20241010	154800	125595145	3070	3070	3070	3070	0
339	20241010	154700	125595145	3070	3070	3070	3070	0
340	20241010	154600	125595145	3070	3070	3070	3070	0
341	20241010	154500	125595145	3070	3070	3070	3070	0
342	20241010	154400	125595145	3070	3070	3070	3070	0
343	20241010	154300	125595145	3070	3070	3070	3070	0
344	20241010	154200	125595145	3070	3070	3070	3070	0
345	20241010	154100	125595145	3070	3070	3070	3070	0
346	20241010	154000	125595145	3070	3070	3070	3070	0
347	20241010	153900	125595145	3070	3070	3070	3070	0
348	20241010	153800	125595145	3070	3070	3070	3070	0
349	20241010	153700	125595145	3070	3070	3070	3070	0
350	20241010	153600	125595145	3070	3070	3070	3070	0
351	20241010	153500	125595145	3070	3070	3070	3070	0
352	20241010	153400	125595145	3070	3070	3070	3070	0
353	20241010	153300	125595145	3070	3070	3070	3070	0
354	20241010	153200	125595145	3070	3070	3070	3070	0
355	20241010	153100	125595145	3070	3070	3070	3070	0
356	20241010	153000	125595145	3070	3070	3070	3070	4
357	20241010	152900	125582865	3070	3070	3070	3070	0
358	20241010	152800	125582865	3070	3070	3070	3070	0
359	20241010	152700	125582865	3070	3070	3070	3070	0
360	20241010	152600	125582865	3070	3070	3070	3070	0
361	20241010	152500	125582865	3070	3070	3070	3070	0
362	20241010	152400	125582865	3070	3070	3070	3070	0
363	20241010	152300	125582865	3070	3070	3070	3070	0
364	20241010	152200	125582865	3070	3070	3070	3070	0
365	20241010	152100	125582865	3070	3070	3070	3070	0
366	20241010	152000	125582865	3070	3070	3070	3070	0
367	20241010	151900	125582865	3070	3070	3070	3070	50
368	20241010	151800	125429365	3075	3070	3075	3070	250
369	20241010	151700	124661745	3070	3065	3070	3065	1000
370	20241010	151600	121596625	3065	3065	3065	3065	550
371	20241010	151500	119910875	3065	3065	3065	3065	490
372	20241010	151400	118409025	3060	3060	3060	3060	0
373	20241010	151300	118409025	3060	3060	3060	3060	1
374	20241010	151200	118405965	3065	3065	3065	3065	0
375	20241010	151100	118405965	3065	3065	3065	3065	0
376	20241010	151000	118405965	3065	3065	3065	3065	0
377	20241010	150900	118405965	3065	3065	3065	3065	0
378	20241010	150800	118405965	3065	3065	3065	3065	0
379	20241010	150700	118405965	3065	3065	3065	3065	10
380	20241010	150600	118375315	3065	3065	3065	3065	162
381	20241010	150500	117878785	3065	3065	3065	3065	0
382	20241010	150400	117878785	3065	3065	3065	3065	0
383	20241010	150300	117878785	3065	3065	3065	3065	3585
384	20241010	150200	106890760	3065	3065	3065	3065	0
385	20241010	150100	106890760	3065	3065	3065	3065	300
386	20241010	150000	105971260	3065	3065	3065	3065	0
387	20241010	145900	105971260	3065	3065	3065	3065	33
388	20241010	145800	105870115	3065	3065	3065	3065	69
389	20241010	145700	105658630	3065	3065	3065	3065	0
390	20241010	145600	105658630	3065	3065	3065	3065	0
391	20241010	145500	105658630	3065	3065	3065	3065	0
392	20241010	145400	105658630	3065	3065	3065	3065	0
393	20241010	145300	105658630	3065	3065	3065	3065	0
394	20241010	145200	105658630	3065	3065	3065	3065	0
395	20241010	145100	105658630	3065	3065	3065	3065	0
396	20241010	145000	105658630	3065	3065	3065	3065	0
397	20241010	144900	105658630	3065	3065	3065	3065	0
398	20241010	144800	105658630	3065	3065	3065	3065	0
399	20241010	144700	105658630	3065	3065	3065	3065	0
400	20241010	144600	105658630	3065	3065	3065	3065	0
401	20241010	144500	105658630	3065	3065	3065	3065	4
402	20241010	144400	105646370	3060	3060	3060	3060	0
403	20241010	144300	105646370	3060	3060	3060	3060	1
404	20241010	144200	105643310	3065	3065	3065	3065	0
405	20241010	144100	105643310	3065	3065	3065	3065	0
406	20241010	144000	105643310	3065	3065	3065	3065	0
407	20241010	143900	105643310	3065	3065	3065	3065	0
408	20241010	143800	105643310	3065	3065	3065	3065	0
409	20241010	143700	105643310	3065	3065	3065	3065	0
410	20241010	143600	105643310	3065	3065	3065	3065	0
411	20241010	143500	105643310	3065	3065	3065	3065	0
412	20241010	143400	105643310	3065	3065	3065	3065	0
413	20241010	143300	105643310	3065	3065	3065	3065	0
414	20241010	143200	105643310	3065	3065	3065	3065	0
415	20241010	143100	105643310	3065	3065	3065	3065	0
416	20241010	143000	105643310	3065	3065	3065	3065	0
417	20241010	142900	105643310	3065	3065	3065	3065	1
418	20241010	142800	105640245	3065	3065	3065	3065	0
419	20241010	142700	105640245	3065	3065	3065	3065	0
420	20241010	142600	105640245	3065	3065	3065	3065	0
421	20241010	142500	105640245	3065	3065	3065	3065	201
422	20241010	142400	105024180	3065	3065	3065	3065	0
423	20241010	142300	105024180	3065	3065	3065	3065	2
424	20241010	142200	105018050	3065	3065	3065	3065	0
425	20241010	142100	105018050	3065	3065	3065	3065	2
426	20241010	142000	105011920	3065	3065	3065	3065	6
427	20241010	141900	104993530	3060	3060	3060	3060	0
428	20241010	141800	104993530	3060	3060	3060	3060	0
429	20241010	141700	104993530	3060	3060	3060	3060	600
430	20241010	141600	103157530	3055	3055	3055	3055	0
431	20241010	141500	103157530	3055	3055	3055	3055	0
432	20241010	141400	103157530	3055	3055	3055	3055	0
433	20241010	141300	103157530	3055	3055	3055	3055	0
434	20241010	141200	103157530	3055	3055	3055	3055	0
435	20241010	141100	103157530	3055	3055	3055	3055	0
436	20241010	141000	103157530	3055	3055	3055	3055	0
437	20241010	140900	103157530	3055	3055	3055	3055	0
438	20241010	140800	103157530	3055	3055	3055	3055	0
439	20241010	140700	103157530	3055	3055	3055	3055	0
440	20241010	140600	103157530	3055	3055	3055	3055	0
441	20241010	140500	103157530	3055	3055	3055	3055	36
442	20241010	140400	103047550	3065	3065	3065	3065	0
443	20241010	140300	103047550	3065	3065	3065	3065	0
444	20241010	140200	103047550	3065	3065	3065	3065	0
445	20241010	140100	103047550	3065	3065	3065	3065	0
446	20241010	140000	103047550	3065	3065	3065	3065	0
447	20241010	135900	103047550	3065	3065	3065	3065	0
448	20241010	135800	103047550	3065	3055	3065	3050	3187
449	20241010	135700	93316535	3060	3065	3065	3060	2966
450	20241010	135600	84240075	3065	3065	3065	3065	0
451	20241010	135500	84240075	3065	3065	3065	3065	14
452	20241010	135400	84197165	3065	3065	3065	3065	0
453	20241010	135300	84197165	3065	3065	3065	3065	0
454	20241010	135200	84197165	3065	3065	3065	3065	0
455	20241010	135100	84197165	3065	3065	3065	3065	0
456	20241010	135000	84197165	3065	3065	3065	3065	0
457	20241010	134900	84197165	3065	3065	3065	3065	0
458	20241010	134800	84197165	3065	3065	3065	3065	1
459	20241010	134700	84194100	3065	3065	3065	3065	0
460	20241010	134600	84194100	3065	3065	3065	3065	0
461	20241010	134500	84194100	3065	3065	3065	3065	0
462	20241010	134400	84194100	3065	3065	3065	3065	69
463	20241010	134300	83982615	3065	3065	3065	3065	0
464	20241010	134200	83982615	3065	3065	3065	3065	0
465	20241010	134100	83982615	3065	3065	3065	3065	0
466	20241010	134000	83982615	3065	3065	3065	3065	0
467	20241010	133900	83982615	3065	3065	3065	3065	0
468	20241010	133800	83982615	3065	3065	3065	3065	16
469	20241010	133700	83933575	3065	3065	3065	3065	0
470	20241010	133600	83933575	3065	3065	3065	3065	0
471	20241010	133500	83933575	3065	3065	3065	3065	0
472	20241010	133400	83933575	3065	3065	3065	3065	0
473	20241010	133300	83933575	3065	3065	3065	3065	1
474	20241010	133200	83930510	3065	3065	3065	3065	0
475	20241010	133100	83930510	3065	3065	3065	3065	0
476	20241010	133000	83930510	3065	3065	3065	3065	2
477	20241010	132900	83924380	3055	3055	3055	3055	7
478	20241010	132800	83902995	3065	3065	3065	3065	0
479	20241010	132700	83902995	3065	3065	3065	3065	0
480	20241010	132600	83902995	3065	3065	3065	3065	3
481	20241010	132500	83893800	3060	3060	3060	3060	2438
482	20241010	132400	76433520	3060	3060	3060	3060	0
483	20241010	132300	76433520	3060	3060	3060	3060	0
484	20241010	132200	76433520	3060	3060	3060	3060	0
485	20241010	132100	76433520	3060	3060	3060	3060	0
486	20241010	132000	76433520	3060	3060	3060	3060	0
487	20241010	131900	76433520	3060	3060	3060	3060	0
488	20241010	131800	76433520	3060	3060	3060	3060	0
489	20241010	131700	76433520	3060	3060	3060	3060	0
490	20241010	131600	76433520	3060	3060	3060	3060	0
491	20241010	131500	76433520	3060	3060	3060	3060	0
492	20241010	131400	76433520	3060	3060	3060	3060	0
493	20241010	131300	76433520	3060	3060	3060	3060	528
494	20241010	131200	74817840	3060	3060	3060	3060	0
495	20241010	131100	74817840	3060	3060	3060	3060	0
496	20241010	131000	74817840	3060	3060	3060	3060	0
497	20241010	130900	74817840	3060	3060	3060	3060	0
498	20241010	130800	74817840	3060	3060	3060	3060	0
499	20241010	130700	74817840	3060	3060	3060	3060	0
500	20241010	130600	74817840	3060	3060	3060	3060	0
501	20241010	130500	74817840	3060	3060	3060	3060	0
502	20241010	130400	74817840	3060	3060	3060	3060	0
503	20241010	130300	74817840	3060	3060	3060	3060	20
504	20241010	130200	74756640	3060	3060	3060	3060	0
505	20241010	130100	74756640	3060	3060	3060	3060	20
506	20241010	130000	74695440	3065	3055	3065	3055	147
507	20241010	125900	74246285	3060	3060	3060	3060	10
508	20241010	125800	74215685	3060	3060	3060	3060	2
509	20241010	125700	74209565	3065	3060	3065	3060	13
510	20241010	125600	74169770	3055	3055	3055	3055	0
511	20241010	125500	74169770	3055	3065	3065	3055	64
512	20241010	125400	73974060	3060	3060	3060	3060	328
513	20241010	125300	72970380	3065	3065	3065	3060	6
514	20241010	125200	72951995	3065	3065	3065	3065	0
515	20241010	125100	72951995	3065	3065	3065	3065	0
516	20241010	125000	72951995	3065	3065	3065	3065	0
517	20241010	124900	72951995	3065	3065	3065	3065	0
518	20241010	124800	72951995	3065	3065	3065	3065	0
519	20241010	124700	72951995	3065	3065	3065	3065	0
520	20241010	124600	72951995	3065	3065	3065	3065	0
521	20241010	124500	72951995	3065	3065	3065	3065	0
522	20241010	124400	72951995	3065	3060	3065	3060	32
523	20241010	124300	72854065	3065	3065	3065	3065	0
524	20241010	124200	72854065	3065	3065	3065	3065	2683
525	20241010	124100	64630670	3065	3065	3065	3065	0
526	20241010	124000	64630670	3065	3065	3065	3065	0
527	20241010	123900	64630670	3065	3065	3065	3065	0
528	20241010	123800	64630670	3065	3065	3065	3065	0
529	20241010	123700	64630670	3065	3065	3065	3065	0
530	20241010	123600	64630670	3065	3065	3065	3065	0
531	20241010	123500	64630670	3065	3065	3065	3065	0
532	20241010	123400	64630670	3065	3065	3065	3065	0
533	20241010	123300	64630670	3065	3065	3065	3065	3
534	20241010	123200	64621475	3055	3055	3055	3055	10
535	20241010	123100	64590925	3065	3065	3065	3065	0
536	20241010	123000	64590925	3065	3065	3065	3065	0
537	20241010	122900	64590925	3065	3065	3065	3065	0
538	20241010	122800	64590925	3065	3065	3065	3065	0
539	20241010	122700	64590925	3065	3065	3065	3065	0
540	20241010	122600	64590925	3065	3065	3065	3065	0
541	20241010	122500	64590925	3065	3065	3065	3065	3
542	20241010	122400	64581730	3055	3055	3055	3055	0
543	20241010	122300	64581730	3055	3055	3055	3055	3
544	20241010	122200	64572565	3065	3065	3065	3065	0
545	20241010	122100	64572565	3065	3065	3065	3065	0
546	20241010	122000	64572565	3065	3065	3065	3065	0
547	20241010	121900	64572565	3065	3065	3065	3065	0
548	20241010	121800	64572565	3065	3065	3065	3065	0
549	20241010	121700	64572565	3065	3065	3065	3065	0
550	20241010	121600	64572565	3065	3065	3065	3065	6
551	20241010	121500	64554175	3050	3055	3055	3050	1700
552	20241010	121400	59367965	3065	3065	3065	3065	0
553	20241010	121300	59367965	3065	3065	3065	3065	0
554	20241010	121200	59367965	3065	3055	3065	3055	2
555	20241010	121100	59361845	3055	3055	3055	3055	500
556	20241010	121000	57834345	3055	3055	3055	3055	0
557	20241010	120900	57834345	3055	3055	3055	3055	0
558	20241010	120800	57834345	3055	3055	3055	3055	647
559	20241010	120700	55857760	3060	3060	3060	3060	3
560	20241010	120600	55848580	3060	3060	3060	3060	550
561	20241010	120500	54165580	3065	3065	3065	3065	0
562	20241010	120400	54165580	3065	3065	3065	3065	0
563	20241010	120300	54165580	3065	3065	3065	3065	0
564	20241010	120200	54165580	3065	3065	3065	3065	0
565	20241010	120100	54165580	3065	3065	3065	3065	30
566	20241010	120000	54073630	3065	3065	3065	3065	0
567	20241010	115900	54073630	3065	3065	3065	3065	0
568	20241010	115800	54073630	3065	3065	3065	3065	0
569	20241010	115700	54073630	3065	3065	3065	3065	4
570	20241010	115600	54061370	3065	3065	3065	3065	2
571	20241010	115500	54055240	3065	3065	3065	3065	0
572	20241010	115400	54055240	3065	3065	3065	3065	0
573	20241010	115300	54055240	3065	3065	3065	3065	0
574	20241010	115200	54055240	3065	3065	3065	3065	0
575	20241010	115100	54055240	3065	3065	3065	3065	0
576	20241010	115000	54055240	3065	3065	3065	3065	0
577	20241010	114900	54055240	3065	3065	3065	3065	0
578	20241010	114800	54055240	3065	3065	3065	3065	0
579	20241010	114700	54055240	3065	3065	3065	3065	0
580	20241010	114600	54055240	3065	3065	3065	3065	0
581	20241010	114500	54055240	3065	3065	3065	3065	0
582	20241010	114400	54055240	3065	3065	3065	3065	0
583	20241010	114300	54055240	3065	3065	3065	3065	0
584	20241010	114200	54055240	3065	3065	3065	3065	1
585	20241010	114100	54052175	3060	3060	3060	3060	0
586	20241010	114000	54052175	3060	3060	3060	3060	0
587	20241010	113900	54052175	3060	3060	3060	3060	0
588	20241010	113800	54052175	3060	3060	3060	3060	0
589	20241010	113700	54052175	3060	3060	3060	3060	0
590	20241010	113600	54052175	3060	3060	3060	3060	0
591	20241010	113500	54052175	3060	3060	3060	3060	0
592	20241010	113400	54052175	3060	3060	3060	3060	0
593	20241010	113300	54052175	3060	3060	3060	3060	0
594	20241010	113200	54052175	3060	3060	3060	3060	0
595	20241010	113100	54052175	3060	3060	3060	3060	0
596	20241010	113000	54052175	3060	3060	3060	3060	0
597	20241010	112900	54052175	3060	3060	3060	3060	0
598	20241010	112800	54052175	3060	3060	3060	3060	0
599	20241010	112700	54052175	3060	3060	3060	3060	0
600	20241010	112600	54052175	3060	3060	3060	3060	0
601	20241010	112500	54052175	3060	3060	3060	3060	4
602	20241010	112400	54039935	3060	3060	3060	3060	1471
603	20241010	112300	49538675	3060	3060	3060	3060	0
604	20241010	112200	49538675	3060	3060	3060	3060	0
605	20241010	112100	49538675	3060	3060	3060	3060	0
606	20241010	112000	49538675	3060	3060	3060	3060	0
607	20241010	111900	49538675	3060	3060	3060	3060	0
608	20241010	111800	49538675	3060	3060	3060	3060	0
609	20241010	111700	49538675	3060	3060	3060	3060	0
610	20241010	111600	49538675	3060	3060	3060	3060	0
611	20241010	111500	49538675	3060	3060	3060	3060	0
612	20241010	111400	49538675	3060	3060	3060	3060	1000
613	20241010	111300	46478675	3065	3065	3065	3065	0
614	20241010	111200	46478675	3065	3065	3065	3065	0
615	20241010	111100	46478675	3065	3065	3065	3065	0
616	20241010	111000	46478675	3065	3065	3065	3065	30
617	20241010	110900	46386725	3065	3065	3065	3065	0
618	20241010	110800	46386725	3065	3065	3065	3065	0
619	20241010	110700	46386725	3065	3065	3065	3065	0
620	20241010	110600	46386725	3065	3065	3065	3065	0
621	20241010	110500	46386725	3065	3065	3065	3065	0
622	20241010	110400	46386725	3065	3065	3065	3065	20
623	20241010	110300	46325425	3065	3065	3065	3065	0
624	20241010	110200	46325425	3065	3065	3065	3065	53
625	20241010	110100	46162980	3065	3065	3065	3065	15
626	20241010	110000	46117005	3065	3065	3065	3065	10
627	20241010	105900	46086355	3065	3065	3065	3065	0
628	20241010	105800	46086355	3065	3065	3065	3065	200
629	20241010	105700	45473355	3065	3065	3065	3065	200
630	20241010	105600	44860355	3065	3065	3065	3065	8
631	20241010	105500	44835835	3065	3065	3065	3065	1
632	20241010	105400	44832770	3060	3060	3060	3060	100
633	20241010	105300	44526770	3065	3065	3065	3065	0
634	20241010	105200	44526770	3065	3065	3075	3065	162
635	20241010	105100	44030220	3065	3065	3065	3065	386
636	20241010	105000	42847130	3065	3065	3065	3065	0
637	20241010	104900	42847130	3065	3065	3075	3065	6275
638	20241010	104800	23614225	3065	3065	3065	3065	601
639	20241010	104700	21772160	3065	3065	3065	3065	40
640	20241010	104600	21649560	3065	3065	3065	3065	0
641	20241010	104500	21649560	3065	3065	3065	3065	0
642	20241010	104400	21649560	3065	3065	3065	3065	0
643	20241010	104300	21649560	3065	3065	3065	3065	5
644	20241010	104200	21634235	3065	3060	3065	3060	205
645	20241010	104100	21006910	3065	3065	3065	3065	15
646	20241010	104000	20960935	3065	3065	3065	3065	20
647	20241010	103900	20899635	3065	3065	3065	3065	13
648	20241010	103800	20859790	3065	3065	3065	3065	0
649	20241010	103700	20859790	3065	3065	3065	3065	0
650	20241010	103600	20859790	3065	3060	3065	3060	904
651	20241010	103500	18089050	3065	3065	3065	3065	0
652	20241010	103400	18089050	3065	3065	3065	3065	0
653	20241010	103300	18089050	3065	3065	3065	3065	3
654	20241010	103200	18079855	3060	3060	3060	3060	0
655	20241010	103100	18079855	3060	3065	3065	3060	508
656	20241010	103000	16525335	3060	3060	3060	3060	0
657	20241010	102900	16525335	3060	3060	3060	3060	100
658	20241010	102800	16219335	3065	3065	3065	3065	0
659	20241010	102700	16219335	3065	3065	3065	3065	330
660	20241010	102600	15207885	3065	3065	3065	3065	0
661	20241010	102500	15207885	3065	3065	3065	3065	0
662	20241010	102400	15207885	3065	3065	3065	3065	0
663	20241010	102300	15207885	3065	3065	3065	3065	0
664	20241010	102200	15207885	3065	3065	3065	3065	5
665	20241010	102100	15192560	3065	3065	3065	3065	0
666	20241010	102000	15192560	3065	3065	3065	3065	0
667	20241010	101900	15192560	3065	3065	3065	3065	0
668	20241010	101800	15192560	3065	3065	3065	3065	0
669	20241010	101700	15192560	3065	3065	3065	3065	1
670	20241010	101600	15189495	3065	3065	3065	3065	0
671	20241010	101500	15189495	3065	3065	3065	3065	0
672	20241010	101400	15189495	3065	3065	3065	3065	7
673	20241010	101300	15168040	3060	3060	3060	3060	0
674	20241010	101200	15168040	3060	3060	3060	3060	1
675	20241010	101100	15164980	3065	3065	3065	3065	200
676	20241010	101000	14551980	3065	3065	3065	3065	3
677	20241010	100900	14542785	3065	3065	3065	3065	100
678	20241010	100800	14236285	3065	3065	3065	3065	2
679	20241010	100700	14230155	3065	3065	3065	3065	0
680	20241010	100600	14230155	3065	3065	3065	3065	0
681	20241010	100500	14230155	3065	3065	3065	3065	0
682	20241010	100400	14230155	3065	3065	3065	3065	0
683	20241010	100300	14230155	3065	3060	3065	3060	1852
684	20241010	100200	8563020	3065	3065	3065	3065	0
685	20241010	100100	8563020	3065	3065	3065	3065	0
686	20241010	100000	8563020	3065	3065	3065	3065	0
687	20241010	095900	8563020	3065	3065	3065	3065	0
688	20241010	095800	8563020	3065	3065	3065	3065	0
689	20241010	095700	8563020	3065	3065	3065	3065	0
690	20241010	095600	8563020	3065	3065	3065	3065	0
691	20241010	095500	8563020	3065	3065	3065	3065	0
692	20241010	095400	8563020	3065	3060	3065	3060	202
693	20241010	095300	7944895	3065	3065	3065	3065	0
694	20241010	095200	7944895	3065	3065	3065	3065	0
695	20241010	095100	7944895	3065	3065	3065	3065	0
696	20241010	095000	7944895	3065	3065	3065	3065	38
697	20241010	094900	7828425	3065	3065	3065	3065	0
698	20241010	094800	7828425	3065	3065	3065	3065	0
699	20241010	094700	7828425	3065	3065	3065	3065	0
700	20241010	094600	7828425	3065	3065	3065	3065	0
701	20241010	094500	7828425	3065	3065	3065	3065	1
702	20241010	094400	7825360	3065	3065	3065	3065	0
703	20241010	094300	7825360	3065	3065	3065	3065	0
704	20241010	094200	7825360	3065	3065	3065	3065	1
705	20241010	094100	7822295	3065	3065	3065	3065	1
706	20241010	094000	7819230	3065	3065	3065	3065	6
707	20241010	093900	7800840	3065	3065	3065	3065	10
708	20241010	093800	7770190	3065	3065	3065	3065	10
709	20241010	093700	7739540	3065	3065	3065	3065	0
710	20241010	093600	7739540	3065	3065	3065	3065	1
711	20241010	093500	7736475	3065	3065	3065	3065	3
712	20241010	093400	7727280	3065	3065	3065	3060	139
713	20241010	093300	7301920	3065	3065	3065	3065	24
714	20241010	093200	7228360	3065	3070	3070	3065	232
715	20241010	093100	6516710	3085	3085	3085	3085	0
716	20241010	093000	6516710	3085	3085	3085	3085	3
717	20241010	092900	6507455	3080	3080	3080	3080	0
718	20241010	092800	6507455	3080	3080	3080	3080	6
719	20241010	092700	6488975	3080	3080	3080	3080	0
720	20241010	092600	6488975	3080	3070	3080	3065	74
721	20241010	092500	6262040	3085	3085	3085	3085	0
722	20241010	092400	6262040	3085	3085	3085	3085	1
723	20241010	092300	6258955	3090	3090	3090	3090	0
724	20241010	092200	6258955	3090	3090	3090	3090	0
725	20241010	092100	6258955	3090	3090	3090	3090	0
726	20241010	092000	6258955	3090	3090	3090	3090	0
727	20241010	091900	6258955	3090	3090	3090	3090	0
728	20241010	091800	6258955	3090	3090	3090	3090	0
729	20241010	091700	6258955	3090	3090	3090	3090	0
730	20241010	091600	6258955	3090	3090	3090	3090	1
731	20241010	091500	6255865	3090	3090	3090	3090	30
732	20241010	091400	6163165	3095	3095	3095	3095	0
733	20241010	091300	6163165	3095	3095	3095	3095	0
734	20241010	091200	6163165	3095	3095	3095	3095	5
735	20241010	091100	6147690	3095	3095	3095	3095	3
736	20241010	091000	6138405	3100	3100	3100	3100	0
737	20241010	090900	6138405	3100	3100	3100	3100	0
738	20241010	090800	6138405	3100	3100	3100	3100	0
739	20241010	090700	6138405	3100	3100	3100	3100	0
740	20241010	090600	6138405	3100	3100	3100	3100	0
741	20241010	090500	6138405	3100	3100	3100	3100	0
742	20241010	090400	6138405	3100	3100	3100	3100	0
743	20241010	090300	6138405	3100	3100	3100	3100	0
744	20241010	090200	6138405	3100	3100	3100	3100	646
745	20241010	090100	4135805	3100	3085	3100	3085	974
746	20241010	090000	1130985	3065	3065	3065	3065	369