KissMeData/065130/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194300	76227575	4135	4135	4135	4135	289
3	20241010	194200	76227575	4135	4135	4135	4135	0
4	20241010	194100	76227575	4135	4135	4135	4135	0
5	20241010	194000	76227575	4135	4135	4135	4135	0
6	20241010	193900	76227575	4135	4135	4135	4135	0
7	20241010	193800	76227575	4135	4135	4135	4135	0
8	20241010	193700	76227575	4135	4135	4135	4135	0
9	20241010	193600	76227575	4135	4135	4135	4135	0
10	20241010	193500	76227575	4135	4135	4135	4135	0
11	20241010	193400	76227575	4135	4135	4135	4135	0
12	20241010	193300	76227575	4135	4135	4135	4135	0
13	20241010	193200	76227575	4135	4135	4135	4135	0
14	20241010	193100	76227575	4135	4135	4135	4135	0
15	20241010	193000	76227575	4135	4135	4135	4135	0
16	20241010	192900	76227575	4135	4135	4135	4135	0
17	20241010	192800	76227575	4135	4135	4135	4135	0
18	20241010	192700	76227575	4135	4135	4135	4135	0
19	20241010	192600	76227575	4135	4135	4135	4135	0
20	20241010	192500	76227575	4135	4135	4135	4135	0
21	20241010	192400	76227575	4135	4135	4135	4135	0
22	20241010	192300	76227575	4135	4135	4135	4135	0
23	20241010	192200	76227575	4135	4135	4135	4135	0
24	20241010	192100	76227575	4135	4135	4135	4135	0
25	20241010	192000	76227575	4135	4135	4135	4135	0
26	20241010	191900	76227575	4135	4135	4135	4135	0
27	20241010	191800	76227575	4135	4135	4135	4135	0
28	20241010	191700	76227575	4135	4135	4135	4135	0
29	20241010	191600	76227575	4135	4135	4135	4135	0
30	20241010	191500	76227575	4135	4135	4135	4135	0
31	20241010	191400	76227575	4135	4135	4135	4135	0
32	20241010	191300	76227575	4135	4135	4135	4135	289
33	20241010	191200	76227575	4135	4135	4135	4135	0
34	20241010	191100	76227575	4135	4135	4135	4135	0
35	20241010	191000	76227575	4135	4135	4135	4135	0
36	20241010	190900	76227575	4135	4135	4135	4135	0
37	20241010	190800	76227575	4135	4135	4135	4135	0
38	20241010	190700	76227575	4135	4135	4135	4135	0
39	20241010	190600	76227575	4135	4135	4135	4135	0
40	20241010	190500	76227575	4135	4135	4135	4135	0
41	20241010	190400	76227575	4135	4135	4135	4135	0
42	20241010	190300	76227575	4135	4135	4135	4135	0
43	20241010	190200	76227575	4135	4135	4135	4135	0
44	20241010	190100	76227575	4135	4135	4135	4135	0
45	20241010	190000	76227575	4135	4135	4135	4135	0
46	20241010	185900	76227575	4135	4135	4135	4135	0
47	20241010	185800	76227575	4135	4135	4135	4135	0
48	20241010	185700	76227575	4135	4135	4135	4135	0
49	20241010	185600	76227575	4135	4135	4135	4135	0
50	20241010	185500	76227575	4135	4135	4135	4135	0
51	20241010	185400	76227575	4135	4135	4135	4135	0
52	20241010	185300	76227575	4135	4135	4135	4135	0
53	20241010	185200	76227575	4135	4135	4135	4135	0
54	20241010	185100	76227575	4135	4135	4135	4135	0
55	20241010	185000	76227575	4135	4135	4135	4135	0
56	20241010	184900	76227575	4135	4135	4135	4135	0
57	20241010	184800	76227575	4135	4135	4135	4135	0
58	20241010	184700	76227575	4135	4135	4135	4135	0
59	20241010	184600	76227575	4135	4135	4135	4135	0
60	20241010	184500	76227575	4135	4135	4135	4135	0
61	20241010	184400	76227575	4135	4135	4135	4135	0
62	20241010	184300	76227575	4135	4135	4135	4135	289
63	20241010	184200	76227575	4135	4135	4135	4135	0
64	20241010	184100	76227575	4135	4135	4135	4135	0
65	20241010	184000	76227575	4135	4135	4135	4135	0
66	20241010	183900	76227575	4135	4135	4135	4135	0
67	20241010	183800	76227575	4135	4135	4135	4135	0
68	20241010	183700	76227575	4135	4135	4135	4135	0
69	20241010	183600	76227575	4135	4135	4135	4135	0
70	20241010	183500	76227575	4135	4135	4135	4135	0
71	20241010	183400	76227575	4135	4135	4135	4135	0
72	20241010	183300	76227575	4135	4135	4135	4135	0
73	20241010	183200	76227575	4135	4135	4135	4135	0
74	20241010	183100	76227575	4135	4135	4135	4135	0
75	20241010	183000	76227575	4135	4135	4135	4135	0
76	20241010	182900	76227575	4135	4135	4135	4135	0
77	20241010	182800	76227575	4135	4135	4135	4135	0
78	20241010	182700	76227575	4135	4135	4135	4135	0
79	20241010	182600	76227575	4135	4135	4135	4135	0
80	20241010	182500	76227575	4135	4135	4135	4135	0
81	20241010	182400	76227575	4135	4135	4135	4135	0
82	20241010	182300	76227575	4135	4135	4135	4135	0
83	20241010	182200	76227575	4135	4135	4135	4135	0
84	20241010	182100	76227575	4135	4135	4135	4135	0
85	20241010	182000	76227575	4135	4135	4135	4135	0
86	20241010	181900	76227575	4135	4135	4135	4135	0
87	20241010	181800	76227575	4135	4135	4135	4135	0
88	20241010	181700	76227575	4135	4135	4135	4135	0
89	20241010	181600	76227575	4135	4135	4135	4135	0
90	20241010	181500	76227575	4135	4135	4135	4135	0
91	20241010	181400	76227575	4135	4135	4135	4135	0
92	20241010	181300	76227575	4135	4135	4135	4135	289
93	20241010	181200	76227575	4135	4135	4135	4135	0
94	20241010	181100	76227575	4135	4135	4135	4135	0
95	20241010	181000	76227575	4135	4135	4135	4135	0
96	20241010	180900	76227575	4135	4135	4135	4135	0
97	20241010	180800	76227575	4135	4135	4135	4135	0
98	20241010	180700	76227575	4135	4135	4135	4135	0
99	20241010	180600	76227575	4135	4135	4135	4135	0
100	20241010	180500	76227575	4135	4135	4135	4135	0
101	20241010	180400	76227575	4135	4135	4135	4135	0
102	20241010	180300	76227575	4135	4135	4135	4135	0
103	20241010	180200	76227575	4135	4135	4135	4135	0
104	20241010	180100	76227575	4135	4135	4135	4135	0
105	20241010	180000	76227575	4135	4135	4135	4135	0
106	20241010	175900	76227575	4135	4135	4135	4135	0
107	20241010	175800	76227575	4135	4135	4135	4135	0
108	20241010	175700	76227575	4135	4135	4135	4135	0
109	20241010	175600	76227575	4135	4135	4135	4135	0
110	20241010	175500	76227575	4135	4135	4135	4135	0
111	20241010	175400	76227575	4135	4135	4135	4135	0
112	20241010	175300	76227575	4135	4135	4135	4135	0
113	20241010	175200	76227575	4135	4135	4135	4135	0
114	20241010	175100	76227575	4135	4135	4135	4135	0
115	20241010	175000	76227575	4135	4135	4135	4135	0
116	20241010	174900	76227575	4135	4135	4135	4135	0
117	20241010	174800	76227575	4135	4135	4135	4135	0
118	20241010	174700	76227575	4135	4135	4135	4135	0
119	20241010	174600	76227575	4135	4135	4135	4135	0
120	20241010	174500	76227575	4135	4135	4135	4135	0
121	20241010	174400	76227575	4135	4135	4135	4135	0
122	20241010	174300	76227575	4135	4135	4135	4135	289
123	20241010	174200	76227575	4135	4135	4135	4135	0
124	20241010	174100	76227575	4135	4135	4135	4135	0
125	20241010	174000	76227575	4135	4135	4135	4135	0
126	20241010	173900	76227575	4135	4135	4135	4135	0
127	20241010	173800	76227575	4135	4135	4135	4135	0
128	20241010	173700	76227575	4135	4135	4135	4135	0
129	20241010	173600	76227575	4135	4135	4135	4135	0
130	20241010	173500	76227575	4135	4135	4135	4135	0
131	20241010	173400	76227575	4135	4135	4135	4135	0
132	20241010	173300	76227575	4135	4135	4135	4135	0
133	20241010	173200	76227575	4135	4135	4135	4135	0
134	20241010	173100	76227575	4135	4135	4135	4135	0
135	20241010	173000	76227575	4135	4135	4135	4135	0
136	20241010	172900	76227575	4135	4135	4135	4135	0
137	20241010	172800	76227575	4135	4135	4135	4135	0
138	20241010	172700	76227575	4135	4135	4135	4135	0
139	20241010	172600	76227575	4135	4135	4135	4135	0
140	20241010	172500	76227575	4135	4135	4135	4135	0
141	20241010	172400	76227575	4135	4135	4135	4135	0
142	20241010	172300	76227575	4135	4135	4135	4135	0
143	20241010	172200	76227575	4135	4135	4135	4135	0
144	20241010	172100	76227575	4135	4135	4135	4135	0
145	20241010	172000	76227575	4135	4135	4135	4135	0
146	20241010	171900	76227575	4135	4135	4135	4135	0
147	20241010	171800	76227575	4135	4135	4135	4135	0
148	20241010	171700	76227575	4135	4135	4135	4135	0
149	20241010	171600	76227575	4135	4135	4135	4135	0
150	20241010	171500	76227575	4135	4135	4135	4135	0
151	20241010	171400	76227575	4135	4135	4135	4135	0
152	20241010	171300	76227575	4135	4135	4135	4135	289
153	20241010	171200	76227575	4135	4135	4135	4135	0
154	20241010	171100	76227575	4135	4135	4135	4135	0
155	20241010	171000	76227575	4135	4135	4135	4135	0
156	20241010	170900	76227575	4135	4135	4135	4135	0
157	20241010	170800	76227575	4135	4135	4135	4135	0
158	20241010	170700	76227575	4135	4135	4135	4135	0
159	20241010	170600	76227575	4135	4135	4135	4135	0
160	20241010	170500	76227575	4135	4135	4135	4135	0
161	20241010	170400	76227575	4135	4135	4135	4135	0
162	20241010	170300	76227575	4135	4135	4135	4135	0
163	20241010	170200	76227575	4135	4135	4135	4135	0
164	20241010	170100	76227575	4135	4135	4135	4135	0
165	20241010	170000	76227575	4135	4135	4135	4135	0
166	20241010	165900	76227575	4135	4135	4135	4135	0
167	20241010	165800	76227575	4135	4135	4135	4135	0
168	20241010	165700	76227575	4135	4135	4135	4135	0
169	20241010	165600	76227575	4135	4135	4135	4135	0
170	20241010	165500	76227575	4135	4135	4135	4135	0
171	20241010	165400	76227575	4135	4135	4135	4135	0
172	20241010	165300	76227575	4135	4135	4135	4135	0
173	20241010	165200	76227575	4135	4135	4135	4135	0
174	20241010	165100	76227575	4135	4135	4135	4135	0
175	20241010	165000	76227575	4135	4135	4135	4135	0
176	20241010	164900	76227575	4135	4135	4135	4135	0
177	20241010	164800	76227575	4135	4135	4135	4135	0
178	20241010	164700	76227575	4135	4135	4135	4135	0
179	20241010	164600	76227575	4135	4135	4135	4135	0
180	20241010	164500	76227575	4135	4135	4135	4135	0
181	20241010	164400	76227575	4135	4135	4135	4135	0
182	20241010	164300	76227575	4135	4135	4135	4135	289
183	20241010	164200	76227575	4135	4135	4135	4135	0
184	20241010	164100	76227575	4135	4135	4135	4135	0
185	20241010	164000	76227575	4135	4135	4135	4135	0
186	20241010	163900	76227575	4135	4135	4135	4135	0
187	20241010	163800	76227575	4135	4135	4135	4135	0
188	20241010	163700	76227575	4135	4135	4135	4135	0
189	20241010	163600	76227575	4135	4135	4135	4135	0
190	20241010	163500	76227575	4135	4135	4135	4135	0
191	20241010	163400	76227575	4135	4135	4135	4135	0
192	20241010	163300	76227575	4135	4135	4135	4135	0
193	20241010	163200	76227575	4135	4135	4135	4135	0
194	20241010	163100	76227575	4135	4135	4135	4135	0
195	20241010	163000	76227575	4135	4135	4135	4135	0
196	20241010	162900	76227575	4135	4135	4135	4135	0
197	20241010	162800	76227575	4135	4135	4135	4135	0
198	20241010	162700	76227575	4135	4135	4135	4135	0
199	20241010	162600	76227575	4135	4135	4135	4135	0
200	20241010	162500	76227575	4135	4135	4135	4135	0
201	20241010	162400	76227575	4135	4135	4135	4135	0
202	20241010	162300	76227575	4135	4135	4135	4135	0
203	20241010	162200	76227575	4135	4135	4135	4135	0
204	20241010	162100	76227575	4135	4135	4135	4135	0
205	20241010	162000	76227575	4135	4135	4135	4135	0
206	20241010	161900	76227575	4135	4135	4135	4135	0
207	20241010	161800	76227575	4135	4135	4135	4135	0
208	20241010	161700	76227575	4135	4135	4135	4135	0
209	20241010	161600	76227575	4135	4135	4135	4135	0
210	20241010	161500	76227575	4135	4135	4135	4135	0
211	20241010	161400	76227575	4135	4135	4135	4135	0
212	20241010	161300	76227575	4135	4135	4135	4135	289
213	20241010	161200	76227575	4135	4135	4135	4135	0
214	20241010	161100	76227575	4135	4135	4135	4135	0
215	20241010	161000	76227575	4135	4135	4135	4135	0
216	20241010	160900	76227575	4135	4135	4135	4135	0
217	20241010	160800	76227575	4135	4135	4135	4135	0
218	20241010	160700	76227575	4135	4135	4135	4135	0
219	20241010	160600	76227575	4135	4135	4135	4135	0
220	20241010	160500	76227575	4135	4135	4135	4135	0
221	20241010	160400	76227575	4135	4135	4135	4135	0
222	20241010	160300	76227575	4135	4135	4135	4135	0
223	20241010	160200	76227575	4135	4135	4135	4135	0
224	20241010	160100	76227575	4135	4135	4135	4135	0
225	20241010	160000	76227575	4135	4135	4135	4135	0
226	20241010	155900	76227575	4135	4135	4135	4135	0
227	20241010	155800	76227575	4135	4135	4135	4135	0
228	20241010	155700	76227575	4135	4135	4135	4135	0
229	20241010	155600	76227575	4135	4135	4135	4135	0
230	20241010	155500	76227575	4135	4135	4135	4135	0
231	20241010	155400	76227575	4135	4135	4135	4135	0
232	20241010	155300	76227575	4135	4135	4135	4135	0
233	20241010	155200	76227575	4135	4135	4135	4135	0
234	20241010	155100	76227575	4135	4135	4135	4135	0
235	20241010	155000	76227575	4135	4135	4135	4135	0
236	20241010	154900	76227575	4135	4135	4135	4135	0
237	20241010	154800	76227575	4135	4135	4135	4135	0
238	20241010	154700	76227575	4135	4135	4135	4135	0
239	20241010	154600	76227575	4135	4135	4135	4135	0
240	20241010	154500	76227575	4135	4135	4135	4135	0
241	20241010	154400	76227575	4135	4135	4135	4135	0
242	20241010	154300	76227575	4135	4135	4135	4135	289
243	20241010	154200	76227575	4135	4135	4135	4135	0
244	20241010	154100	76227575	4135	4135	4135	4135	0
245	20241010	154000	76227575	4135	4135	4135	4135	0
246	20241010	153900	76227575	4135	4135	4135	4135	0
247	20241010	153800	76227575	4135	4135	4135	4135	0
248	20241010	153700	76227575	4135	4135	4135	4135	0
249	20241010	153600	76227575	4135	4135	4135	4135	0
250	20241010	153500	76227575	4135	4135	4135	4135	0
251	20241010	153400	76227575	4135	4135	4135	4135	0
252	20241010	153300	76227575	4135	4135	4135	4135	0
253	20241010	153200	76227575	4135	4135	4135	4135	0
254	20241010	153100	76227575	4135	4135	4135	4135	0
255	20241010	153000	76227575	4135	4135	4135	4135	289
256	20241010	152900	75032560	4155	4155	4155	4155	0
257	20241010	152800	75032560	4155	4155	4155	4155	0
258	20241010	152700	75032560	4155	4155	4155	4155	0
259	20241010	152600	75032560	4155	4155	4155	4155	0
260	20241010	152500	75032560	4155	4155	4155	4155	0
261	20241010	152400	75032560	4155	4155	4155	4155	0
262	20241010	152300	75032560	4155	4155	4155	4155	0
263	20241010	152200	75032560	4155	4155	4155	4155	0
264	20241010	152100	75032560	4155	4155	4155	4155	0
265	20241010	152000	75032560	4155	4155	4155	4155	0
266	20241010	151900	75032560	4155	4155	4155	4155	0
267	20241010	151800	75032560	4155	4155	4155	4155	55
268	20241010	151700	74804035	4155	4155	4155	4155	0
269	20241010	151600	74804035	4155	4155	4155	4155	0
270	20241010	151500	74804035	4155	4155	4155	4155	0
271	20241010	151400	74804035	4155	4155	4155	4155	0
272	20241010	151300	74804035	4155	4155	4155	4155	0
273	20241010	151200	74804035	4155	4155	4155	4155	0
274	20241010	151100	74804035	4155	4155	4155	4155	0
275	20241010	151000	74804035	4155	4155	4155	4155	0
276	20241010	150900	74804035	4155	4155	4155	4155	0
277	20241010	150800	74804035	4155	4155	4155	4155	0
278	20241010	150700	74804035	4155	4140	4155	4140	6
279	20241010	150600	74779120	4135	4135	4135	4135	500
280	20241010	150500	72711620	4135	4135	4135	4135	0
281	20241010	150400	72711620	4135	4135	4135	4135	28
282	20241010	150300	72595840	4135	4135	4135	4135	0
283	20241010	150200	72595840	4135	4135	4135	4135	0
284	20241010	150100	72595840	4135	4140	4140	4135	10
285	20241010	150000	72554450	4140	4140	4140	4140	22
286	20241010	145900	72463370	4155	4155	4155	4155	0
287	20241010	145800	72463370	4155	4155	4155	4155	0
288	20241010	145700	72463370	4155	4155	4155	4155	0
289	20241010	145600	72463370	4155	4155	4155	4155	0
290	20241010	145500	72463370	4155	4155	4155	4155	0
291	20241010	145400	72463370	4155	4155	4155	4155	0
292	20241010	145300	72463370	4155	4155	4155	4155	0
293	20241010	145200	72463370	4155	4155	4155	4155	0
294	20241010	145100	72463370	4155	4155	4155	4155	0
295	20241010	145000	72463370	4155	4155	4155	4155	0
296	20241010	144900	72463370	4155	4155	4155	4155	0
297	20241010	144800	72463370	4155	4155	4155	4155	0
298	20241010	144700	72463370	4155	4155	4155	4155	0
299	20241010	144600	72463370	4155	4155	4155	4155	0
300	20241010	144500	72463370	4155	4155	4155	4155	0
301	20241010	144400	72463370	4155	4155	4155	4155	0
302	20241010	144300	72463370	4155	4155	4155	4155	0
303	20241010	144200	72463370	4155	4155	4155	4155	2
304	20241010	144100	72455060	4135	4135	4135	4135	715
305	20241010	144000	69498535	4135	4135	4135	4135	0
306	20241010	143900	69498535	4135	4135	4135	4135	100
307	20241010	143800	69085035	4140	4140	4140	4140	289
308	20241010	143700	67888575	4135	4160	4160	4135	103
309	20241010	143600	67462645	4135	4135	4135	4135	0
310	20241010	143500	67462645	4135	4135	4135	4135	0
311	20241010	143400	67462645	4135	4135	4135	4135	0
312	20241010	143300	67462645	4135	4135	4135	4135	0
313	20241010	143200	67462645	4135	4135	4135	4135	201
314	20241010	143100	66631510	4135	4135	4135	4135	0
315	20241010	143000	66631510	4135	4135	4135	4135	0
316	20241010	142900	66631510	4135	4135	4135	4135	0
317	20241010	142800	66631510	4135	4135	4135	4135	0
318	20241010	142700	66631510	4135	4135	4135	4135	0
319	20241010	142600	66631510	4135	4135	4135	4135	0
320	20241010	142500	66631510	4135	4135	4135	4135	54
321	20241010	142400	66408220	4135	4135	4135	4135	119
322	20241010	142300	65916155	4135	4135	4135	4135	28
323	20241010	142200	65800375	4155	4155	4155	4155	185
324	20241010	142100	65031700	4160	4160	4160	4160	0
325	20241010	142000	65031700	4160	4160	4160	4160	148
326	20241010	141900	64416020	4175	4175	4175	4175	0
327	20241010	141800	64416020	4175	4175	4175	4175	0
328	20241010	141700	64416020	4175	4175	4175	4175	0
329	20241010	141600	64416020	4175	4175	4175	4175	0
330	20241010	141500	64416020	4175	4175	4175	4175	0
331	20241010	141400	64416020	4175	4175	4175	4175	0
332	20241010	141300	64416020	4175	4175	4175	4175	0
333	20241010	141200	64416020	4175	4175	4175	4175	0
334	20241010	141100	64416020	4175	4175	4175	4175	0
335	20241010	141000	64416020	4175	4175	4175	4175	0
336	20241010	140900	64416020	4175	4175	4175	4175	160
337	20241010	140800	63748020	4170	4170	4170	4170	0
338	20241010	140700	63748020	4170	4170	4170	4170	0
339	20241010	140600	63748020	4170	4170	4170	4170	50
340	20241010	140500	63539520	4175	4175	4175	4175	0
341	20241010	140400	63539520	4175	4175	4175	4175	1
342	20241010	140300	63535345	4165	4165	4165	4165	0
343	20241010	140200	63535345	4165	4165	4165	4165	0
344	20241010	140100	63535345	4165	4165	4165	4165	7
345	20241010	140000	63506190	4155	4135	4155	4135	664
346	20241010	135900	60757270	4155	4155	4155	4155	0
347	20241010	135800	60757270	4155	4155	4155	4155	0
348	20241010	135700	60757270	4155	4155	4155	4155	0
349	20241010	135600	60757270	4155	4155	4155	4155	0
350	20241010	135500	60757270	4155	4150	4155	4150	239
351	20241010	135400	59764680	4150	4150	4150	4150	0
352	20241010	135300	59764680	4150	4150	4150	4150	0
353	20241010	135200	59764680	4150	4150	4150	4150	0
354	20241010	135100	59764680	4150	4150	4150	4150	0
355	20241010	135000	59764680	4150	4150	4150	4150	0
356	20241010	134900	59764680	4150	4150	4150	4150	0
357	20241010	134800	59764680	4150	4150	4150	4150	0
358	20241010	134700	59764680	4150	4150	4150	4150	1
359	20241010	134600	59760530	4135	4140	4140	4135	91
360	20241010	134500	59384190	4150	4150	4150	4150	0
361	20241010	134400	59384190	4150	4150	4150	4150	0
362	20241010	134300	59384190	4150	4150	4150	4150	0
363	20241010	134200	59384190	4150	4150	4150	4150	0
364	20241010	134100	59384190	4150	4150	4150	4150	0
365	20241010	134000	59384190	4150	4150	4150	4150	0
366	20241010	133900	59384190	4150	4150	4150	4150	0
367	20241010	133800	59384190	4150	4150	4150	4150	1
368	20241010	133700	59380040	4140	4140	4140	4140	0
369	20241010	133600	59380040	4140	4140	4140	4140	0
370	20241010	133500	59380040	4140	4140	4140	4140	0
371	20241010	133400	59380040	4140	4140	4140	4140	0
372	20241010	133300	59380040	4140	4140	4140	4140	0
373	20241010	133200	59380040	4140	4140	4140	4140	0
374	20241010	133100	59380040	4140	4140	4140	4140	0
375	20241010	133000	59380040	4140	4140	4140	4140	0
376	20241010	132900	59380040	4140	4140	4140	4140	0
377	20241010	132800	59380040	4140	4140	4140	4140	0
378	20241010	132700	59380040	4140	4140	4140	4140	140
379	20241010	132600	58800440	4135	4135	4135	4135	0
380	20241010	132500	58800440	4135	4135	4135	4135	0
381	20241010	132400	58800440	4135	4135	4135	4135	0
382	20241010	132300	58800440	4135	4135	4135	4135	0
383	20241010	132200	58800440	4135	4135	4135	4135	0
384	20241010	132100	58800440	4135	4135	4135	4135	0
385	20241010	132000	58800440	4135	4135	4135	4135	0
386	20241010	131900	58800440	4135	4135	4135	4135	400
387	20241010	131800	57146440	4135	4135	4135	4135	0
388	20241010	131700	57146440	4135	4135	4135	4135	1
389	20241010	131600	57142305	4135	4135	4135	4135	0
390	20241010	131500	57142305	4135	4135	4135	4135	0
391	20241010	131400	57142305	4135	4135	4135	4135	0
392	20241010	131300	57142305	4135	4135	4135	4135	0
393	20241010	131200	57142305	4135	4135	4135	4135	0
394	20241010	131100	57142305	4135	4135	4135	4135	0
395	20241010	131000	57142305	4135	4135	4135	4135	0
396	20241010	130900	57142305	4135	4135	4135	4135	0
397	20241010	130800	57142305	4135	4135	4135	4135	0
398	20241010	130700	57142305	4135	4135	4135	4135	383
399	20241010	130600	55558600	4135	4135	4135	4135	0
400	20241010	130500	55558600	4135	4135	4135	4135	0
401	20241010	130400	55558600	4135	4135	4135	4135	0
402	20241010	130300	55558600	4135	4135	4135	4135	0
403	20241010	130200	55558600	4135	4135	4135	4135	0
404	20241010	130100	55558600	4135	4135	4135	4135	0
405	20241010	130000	55558600	4135	4135	4135	4135	0
406	20241010	125900	55558600	4135	4135	4135	4135	0
407	20241010	125800	55558600	4135	4135	4135	4135	0
408	20241010	125700	55558600	4135	4135	4135	4135	0
409	20241010	125600	55558600	4135	4135	4135	4135	0
410	20241010	125500	55558600	4135	4135	4135	4135	0
411	20241010	125400	55558600	4135	4135	4135	4135	0
412	20241010	125300	55558600	4135	4135	4135	4135	0
413	20241010	125200	55558600	4135	4135	4135	4135	0
414	20241010	125100	55558600	4135	4135	4135	4135	0
415	20241010	125000	55558600	4135	4135	4135	4135	0
416	20241010	124900	55558600	4135	4135	4135	4135	0
417	20241010	124800	55558600	4135	4135	4135	4135	10
418	20241010	124700	55517250	4135	4135	4135	4135	0
419	20241010	124600	55517250	4135	4135	4135	4135	0
420	20241010	124500	55517250	4135	4100	4135	4085	1272
421	20241010	124400	50306180	4105	4105	4105	4105	209
422	20241010	124300	49448235	4105	4105	4105	4105	0
423	20241010	124200	49448235	4105	4105	4105	4105	0
424	20241010	124100	49448235	4105	4105	4105	4105	0
425	20241010	124000	49448235	4105	4105	4105	4105	0
426	20241010	123900	49448235	4105	4105	4105	4105	0
427	20241010	123800	49448235	4105	4105	4105	4105	50
428	20241010	123700	49242985	4105	4105	4105	4105	0
429	20241010	123600	49242985	4105	4105	4105	4105	0
430	20241010	123500	49242985	4105	4105	4105	4105	0
431	20241010	123400	49242985	4105	4105	4105	4105	0
432	20241010	123300	49242985	4105	4105	4105	4105	10
433	20241010	123200	49201935	4105	4105	4105	4105	0
434	20241010	123100	49201935	4105	4105	4105	4105	0
435	20241010	123000	49201935	4105	4105	4105	4105	0
436	20241010	122900	49201935	4105	4105	4105	4105	0
437	20241010	122800	49201935	4105	4105	4110	4100	1130
438	20241010	122700	44563500	4110	4110	4110	4110	200
439	20241010	122600	43741500	4120	4115	4120	4115	360
440	20241010	122500	42258600	4110	4115	4115	4110	1680
441	20241010	122400	35351600	4120	4120	4120	4120	212
442	20241010	122300	34478160	4120	4120	4120	4120	0
443	20241010	122200	34478160	4120	4115	4120	4115	235
444	20241010	122100	33510795	4120	4120	4120	4115	547
445	20241010	122000	31257230	4125	4130	4130	4125	1036
446	20241010	121900	26983660	4135	4135	4135	4135	136
447	20241010	121800	26421300	4140	4140	4140	4140	19
448	20241010	121700	26342640	4155	4155	4155	4155	0
449	20241010	121600	26342640	4155	4155	4155	4155	0
450	20241010	121500	26342640	4155	4155	4155	4155	0
451	20241010	121400	26342640	4155	4155	4155	4155	0
452	20241010	121300	26342640	4155	4155	4155	4155	0
453	20241010	121200	26342640	4155	4155	4155	4155	0
454	20241010	121100	26342640	4155	4155	4155	4155	0
455	20241010	121000	26342640	4155	4155	4155	4155	0
456	20241010	120900	26342640	4155	4155	4155	4155	0
457	20241010	120800	26342640	4155	4155	4155	4155	0
458	20241010	120700	26342640	4155	4155	4155	4155	0
459	20241010	120600	26342640	4155	4155	4155	4155	0
460	20241010	120500	26342640	4155	4155	4155	4155	0
461	20241010	120400	26342640	4155	4155	4155	4155	0
462	20241010	120300	26342640	4155	4155	4155	4155	0
463	20241010	120200	26342640	4155	4155	4155	4155	0
464	20241010	120100	26342640	4155	4155	4155	4155	0
465	20241010	120000	26342640	4155	4155	4155	4155	0
466	20241010	115900	26342640	4155	4155	4155	4155	0
467	20241010	115800	26342640	4155	4155	4155	4155	0
468	20241010	115700	26342640	4155	4155	4155	4155	0
469	20241010	115600	26342640	4155	4155	4155	4155	0
470	20241010	115500	26342640	4155	4155	4155	4155	0
471	20241010	115400	26342640	4155	4155	4155	4155	0
472	20241010	115300	26342640	4155	4155	4155	4155	0
473	20241010	115200	26342640	4155	4155	4155	4155	0
474	20241010	115100	26342640	4155	4155	4155	4155	0
475	20241010	115000	26342640	4155	4155	4155	4155	0
476	20241010	114900	26342640	4155	4155	4155	4155	0
477	20241010	114800	26342640	4155	4155	4155	4155	0
478	20241010	114700	26342640	4155	4155	4155	4155	0
479	20241010	114600	26342640	4155	4155	4155	4155	0
480	20241010	114500	26342640	4155	4155	4155	4155	0
481	20241010	114400	26342640	4155	4155	4155	4155	7
482	20241010	114300	26313555	4155	4155	4155	4155	0
483	20241010	114200	26313555	4155	4155	4155	4155	0
484	20241010	114100	26313555	4155	4155	4155	4155	0
485	20241010	114000	26313555	4155	4155	4155	4155	0
486	20241010	113900	26313555	4155	4155	4155	4155	0
487	20241010	113800	26313555	4155	4155	4155	4155	0
488	20241010	113700	26313555	4155	4155	4155	4155	0
489	20241010	113600	26313555	4155	4155	4155	4155	0
490	20241010	113500	26313555	4155	4155	4155	4155	0
491	20241010	113400	26313555	4155	4155	4155	4155	3
492	20241010	113300	26301090	4155	4155	4155	4155	0
493	20241010	113200	26301090	4155	4155	4155	4155	0
494	20241010	113100	26301090	4155	4155	4155	4155	0
495	20241010	113000	26301090	4155	4155	4155	4155	0
496	20241010	112900	26301090	4155	4155	4155	4155	0
497	20241010	112800	26301090	4155	4150	4155	4150	124
498	20241010	112700	25785990	4155	4155	4155	4155	0
499	20241010	112600	25785990	4155	4155	4155	4155	0
500	20241010	112500	25785990	4155	4155	4155	4155	0
501	20241010	112400	25785990	4155	4155	4155	4155	0
502	20241010	112300	25785990	4155	4155	4155	4155	3
503	20241010	112200	25773525	4115	4115	4115	4115	0
504	20241010	112100	25773525	4115	4115	4115	4115	0
505	20241010	112000	25773525	4115	4115	4115	4115	0
506	20241010	111900	25773525	4115	4115	4115	4115	0
507	20241010	111800	25773525	4115	4115	4115	4115	0
508	20241010	111700	25773525	4115	4115	4115	4115	0
509	20241010	111600	25773525	4115	4115	4115	4115	0
510	20241010	111500	25773525	4115	4115	4115	4115	0
511	20241010	111400	25773525	4115	4115	4115	4115	0
512	20241010	111300	25773525	4115	4115	4115	4115	0
513	20241010	111200	25773525	4115	4115	4115	4115	0
514	20241010	111100	25773525	4115	4115	4115	4115	0
515	20241010	111000	25773525	4115	4115	4115	4115	0
516	20241010	110900	25773525	4115	4115	4115	4115	0
517	20241010	110800	25773525	4115	4115	4115	4115	0
518	20241010	110700	25773525	4115	4115	4115	4115	0
519	20241010	110600	25773525	4115	4115	4115	4115	0
520	20241010	110500	25773525	4115	4115	4115	4115	0
521	20241010	110400	25773525	4115	4115	4115	4115	0
522	20241010	110300	25773525	4115	4115	4115	4115	0
523	20241010	110200	25773525	4115	4115	4115	4115	0
524	20241010	110100	25773525	4115	4115	4115	4115	0
525	20241010	110000	25773525	4115	4115	4115	4115	0
526	20241010	105900	25773525	4115	4115	4115	4115	0
527	20241010	105800	25773525	4115	4115	4115	4115	0
528	20241010	105700	25773525	4115	4115	4115	4115	0
529	20241010	105600	25773525	4115	4115	4115	4115	0
530	20241010	105500	25773525	4115	4120	4120	4115	844
531	20241010	105400	22296995	4125	4125	4125	4125	516
532	20241010	105300	20168495	4125	4125	4125	4125	0
533	20241010	105200	20168495	4125	4125	4125	4125	0
534	20241010	105100	20168495	4125	4125	4125	4125	0
535	20241010	105000	20168495	4125	4125	4125	4125	0
536	20241010	104900	20168495	4125	4125	4125	4125	0
537	20241010	104800	20168495	4125	4125	4125	4125	0
538	20241010	104700	20168495	4125	4125	4125	4125	0
539	20241010	104600	20168495	4125	4125	4125	4125	0
540	20241010	104500	20168495	4125	4125	4125	4125	0
541	20241010	104400	20168495	4125	4125	4125	4125	0
542	20241010	104300	20168495	4125	4125	4125	4125	0
543	20241010	104200	20168495	4125	4125	4125	4125	0
544	20241010	104100	20168495	4125	4125	4125	4125	0
545	20241010	104000	20168495	4125	4125	4125	4125	0
546	20241010	103900	20168495	4125	4125	4125	4125	297
547	20241010	103800	18943370	4125	4125	4125	4125	0
548	20241010	103700	18943370	4125	4130	4130	4125	114
549	20241010	103600	18472640	4130	4130	4130	4130	0
550	20241010	103500	18472640	4130	4130	4130	4130	0
551	20241010	103400	18472640	4130	4130	4130	4130	164
552	20241010	103300	17795320	4140	4140	4140	4140	0
553	20241010	103200	17795320	4140	4140	4140	4140	0
554	20241010	103100	17795320	4140	4140	4140	4140	0
555	20241010	103000	17795320	4140	4140	4140	4140	13
556	20241010	102900	17741500	4140	4140	4140	4140	0
557	20241010	102800	17741500	4140	4140	4140	4140	0
558	20241010	102700	17741500	4140	4140	4140	4140	11
559	20241010	102600	17695960	4140	4140	4140	4140	0
560	20241010	102500	17695960	4140	4140	4140	4140	100
561	20241010	102400	17281960	4140	4140	4140	4140	0
562	20241010	102300	17281960	4140	4140	4140	4140	0
563	20241010	102200	17281960	4140	4140	4140	4140	0
564	20241010	102100	17281960	4140	4140	4140	4140	0
565	20241010	102000	17281960	4140	4140	4140	4140	0
566	20241010	101900	17281960	4140	4140	4140	4140	0
567	20241010	101800	17281960	4140	4140	4140	4140	0
568	20241010	101700	17281960	4140	4140	4140	4140	0
569	20241010	101600	17281960	4140	4140	4140	4140	0
570	20241010	101500	17281960	4140	4140	4140	4140	0
571	20241010	101400	17281960	4140	4140	4140	4140	0
572	20241010	101300	17281960	4140	4140	4140	4140	0
573	20241010	101200	17281960	4140	4140	4140	4140	300
574	20241010	101100	16039960	4140	4140	4140	4140	0
575	20241010	101000	16039960	4140	4140	4140	4140	0
576	20241010	100900	16039960	4140	4140	4140	4140	0
577	20241010	100800	16039960	4140	4140	4140	4140	0
578	20241010	100700	16039960	4140	4140	4140	4140	0
579	20241010	100600	16039960	4140	4140	4140	4140	2
580	20241010	100500	16031680	4140	4140	4140	4140	0
581	20241010	100400	16031680	4140	4140	4140	4140	0
582	20241010	100300	16031680	4140	4140	4140	4140	10
583	20241010	100200	15990280	4140	4140	4140	4140	0
584	20241010	100100	15990280	4140	4140	4140	4140	0
585	20241010	100000	15990280	4140	4140	4140	4140	0
586	20241010	095900	15990280	4140	4140	4140	4140	0
587	20241010	095800	15990280	4140	4140	4140	4140	0
588	20241010	095700	15990280	4140	4145	4145	4140	321
589	20241010	095600	14660330	4150	4150	4150	4150	79
590	20241010	095500	14332480	4165	4165	4165	4165	0
591	20241010	095400	14332480	4165	4165	4165	4165	0
592	20241010	095300	14332480	4165	4165	4165	4165	0
593	20241010	095200	14332480	4165	4165	4165	4165	1
594	20241010	095100	14328315	4165	4165	4165	4165	0
595	20241010	095000	14328315	4165	4165	4165	4165	0
596	20241010	094900	14328315	4165	4165	4165	4165	0
597	20241010	094800	14328315	4165	4165	4165	4165	0
598	20241010	094700	14328315	4165	4165	4165	4165	0
599	20241010	094600	14328315	4165	4165	4165	4165	0
600	20241010	094500	14328315	4165	4165	4165	4165	0
601	20241010	094400	14328315	4165	4165	4165	4165	4
602	20241010	094300	14311655	4165	4165	4165	4165	2
603	20241010	094200	14303325	4170	4170	4170	4160	11
604	20241010	094100	14257515	4160	4160	4160	4160	0
605	20241010	094000	14257515	4160	4160	4160	4160	0
606	20241010	093900	14257515	4160	4160	4160	4160	0
607	20241010	093800	14257515	4160	4160	4160	4160	0
608	20241010	093700	14257515	4160	4160	4160	4160	173
609	20241010	093600	13537835	4165	4165	4165	4165	0
610	20241010	093500	13537835	4165	4165	4165	4165	0
611	20241010	093400	13537835	4165	4165	4165	4165	6
612	20241010	093300	13512845	4130	4130	4130	4130	20
613	20241010	093200	13430245	4125	4125	4125	4125	0
614	20241010	093100	13430245	4125	4125	4125	4125	0
615	20241010	093000	13430245	4125	4125	4125	4125	0
616	20241010	092900	13430245	4125	4125	4125	4125	0
617	20241010	092800	13430245	4125	4125	4125	4125	0
618	20241010	092700	13430245	4125	4125	4125	4125	57
619	20241010	092600	13195120	4125	4125	4125	4125	0
620	20241010	092500	13195120	4125	4125	4125	4125	0
621	20241010	092400	13195120	4125	4130	4130	4125	803
622	20241010	092300	9879645	4185	4185	4185	4185	0
623	20241010	092200	9879645	4185	4185	4185	4185	0
624	20241010	092100	9879645	4185	4185	4185	4185	0
625	20241010	092000	9879645	4185	4185	4185	4185	0
626	20241010	091900	9879645	4185	4135	4185	4135	1407
627	20241010	091800	4061650	4135	4140	4140	4135	386
628	20241010	091700	2465325	4135	4135	4135	4135	0
629	20241010	091600	2465325	4135	4135	4135	4135	0
630	20241010	091500	2465325	4135	4135	4135	4135	0
631	20241010	091400	2465325	4135	4135	4135	4135	0
632	20241010	091300	2465325	4135	4135	4135	4135	0
633	20241010	091200	2465325	4135	4155	4155	4135	250
634	20241010	091100	1429425	4155	4155	4155	4155	1
635	20241010	091000	1425270	4205	4205	4205	4205	1
636	20241010	090900	1421065	4150	4150	4150	4150	0
637	20241010	090800	1421065	4150	4150	4150	4150	0
638	20241010	090700	1421065	4150	4150	4150	4150	0
639	20241010	090600	1421065	4150	4150	4150	4150	0
640	20241010	090500	1421065	4150	4150	4150	4150	0
641	20241010	090400	1421065	4150	4215	4215	4150	2
642	20241010	090300	1412700	4155	4155	4155	4155	18
643	20241010	090200	1337910	4155	4155	4155	4155	0
644	20241010	090100	1337910	4155	4155	4155	4155	0
645	20241010	090000	1337910	4155	4155	4155	4155	322