KissMeData/054410/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193700	13506270	4095	4095	4095	4095	6
3	20241010	193600	13506270	4095	4095	4095	4095	0
4	20241010	193500	13506270	4095	4095	4095	4095	0
5	20241010	193400	13506270	4095	4095	4095	4095	0
6	20241010	193300	13506270	4095	4095	4095	4095	0
7	20241010	193200	13506270	4095	4095	4095	4095	0
8	20241010	193100	13506270	4095	4095	4095	4095	0
9	20241010	193000	13506270	4095	4095	4095	4095	0
10	20241010	192900	13506270	4095	4095	4095	4095	0
11	20241010	192800	13506270	4095	4095	4095	4095	0
12	20241010	192700	13506270	4095	4095	4095	4095	0
13	20241010	192600	13506270	4095	4095	4095	4095	0
14	20241010	192500	13506270	4095	4095	4095	4095	0
15	20241010	192400	13506270	4095	4095	4095	4095	0
16	20241010	192300	13506270	4095	4095	4095	4095	0
17	20241010	192200	13506270	4095	4095	4095	4095	0
18	20241010	192100	13506270	4095	4095	4095	4095	0
19	20241010	192000	13506270	4095	4095	4095	4095	0
20	20241010	191900	13506270	4095	4095	4095	4095	0
21	20241010	191800	13506270	4095	4095	4095	4095	0
22	20241010	191700	13506270	4095	4095	4095	4095	0
23	20241010	191600	13506270	4095	4095	4095	4095	0
24	20241010	191500	13506270	4095	4095	4095	4095	0
25	20241010	191400	13506270	4095	4095	4095	4095	0
26	20241010	191300	13506270	4095	4095	4095	4095	0
27	20241010	191200	13506270	4095	4095	4095	4095	0
28	20241010	191100	13506270	4095	4095	4095	4095	0
29	20241010	191000	13506270	4095	4095	4095	4095	0
30	20241010	190900	13506270	4095	4095	4095	4095	0
31	20241010	190800	13506270	4095	4095	4095	4095	0
32	20241010	190700	13506270	4095	4095	4095	4095	6
33	20241010	190600	13506270	4095	4095	4095	4095	0
34	20241010	190500	13506270	4095	4095	4095	4095	0
35	20241010	190400	13506270	4095	4095	4095	4095	0
36	20241010	190300	13506270	4095	4095	4095	4095	0
37	20241010	190200	13506270	4095	4095	4095	4095	0
38	20241010	190100	13506270	4095	4095	4095	4095	0
39	20241010	190000	13506270	4095	4095	4095	4095	0
40	20241010	185900	13506270	4095	4095	4095	4095	0
41	20241010	185800	13506270	4095	4095	4095	4095	0
42	20241010	185700	13506270	4095	4095	4095	4095	0
43	20241010	185600	13506270	4095	4095	4095	4095	0
44	20241010	185500	13506270	4095	4095	4095	4095	0
45	20241010	185400	13506270	4095	4095	4095	4095	0
46	20241010	185300	13506270	4095	4095	4095	4095	0
47	20241010	185200	13506270	4095	4095	4095	4095	0
48	20241010	185100	13506270	4095	4095	4095	4095	0
49	20241010	185000	13506270	4095	4095	4095	4095	0
50	20241010	184900	13506270	4095	4095	4095	4095	0
51	20241010	184800	13506270	4095	4095	4095	4095	0
52	20241010	184700	13506270	4095	4095	4095	4095	0
53	20241010	184600	13506270	4095	4095	4095	4095	0
54	20241010	184500	13506270	4095	4095	4095	4095	0
55	20241010	184400	13506270	4095	4095	4095	4095	0
56	20241010	184300	13506270	4095	4095	4095	4095	0
57	20241010	184200	13506270	4095	4095	4095	4095	0
58	20241010	184100	13506270	4095	4095	4095	4095	0
59	20241010	184000	13506270	4095	4095	4095	4095	0
60	20241010	183900	13506270	4095	4095	4095	4095	0
61	20241010	183800	13506270	4095	4095	4095	4095	0
62	20241010	183700	13506270	4095	4095	4095	4095	6
63	20241010	183600	13506270	4095	4095	4095	4095	0
64	20241010	183500	13506270	4095	4095	4095	4095	0
65	20241010	183400	13506270	4095	4095	4095	4095	0
66	20241010	183300	13506270	4095	4095	4095	4095	0
67	20241010	183200	13506270	4095	4095	4095	4095	0
68	20241010	183100	13506270	4095	4095	4095	4095	0
69	20241010	183000	13506270	4095	4095	4095	4095	0
70	20241010	182900	13506270	4095	4095	4095	4095	0
71	20241010	182800	13506270	4095	4095	4095	4095	0
72	20241010	182700	13506270	4095	4095	4095	4095	0
73	20241010	182600	13506270	4095	4095	4095	4095	0
74	20241010	182500	13506270	4095	4095	4095	4095	0
75	20241010	182400	13506270	4095	4095	4095	4095	0
76	20241010	182300	13506270	4095	4095	4095	4095	0
77	20241010	182200	13506270	4095	4095	4095	4095	0
78	20241010	182100	13506270	4095	4095	4095	4095	0
79	20241010	182000	13506270	4095	4095	4095	4095	0
80	20241010	181900	13506270	4095	4095	4095	4095	0
81	20241010	181800	13506270	4095	4095	4095	4095	0
82	20241010	181700	13506270	4095	4095	4095	4095	0
83	20241010	181600	13506270	4095	4095	4095	4095	0
84	20241010	181500	13506270	4095	4095	4095	4095	0
85	20241010	181400	13506270	4095	4095	4095	4095	0
86	20241010	181300	13506270	4095	4095	4095	4095	0
87	20241010	181200	13506270	4095	4095	4095	4095	0
88	20241010	181100	13506270	4095	4095	4095	4095	0
89	20241010	181000	13506270	4095	4095	4095	4095	0
90	20241010	180900	13506270	4095	4095	4095	4095	0
91	20241010	180800	13506270	4095	4095	4095	4095	0
92	20241010	180700	13506270	4095	4095	4095	4095	6
93	20241010	180600	13506270	4095	4095	4095	4095	0
94	20241010	180500	13506270	4095	4095	4095	4095	0
95	20241010	180400	13506270	4095	4095	4095	4095	0
96	20241010	180300	13506270	4095	4095	4095	4095	0
97	20241010	180200	13506270	4095	4095	4095	4095	0
98	20241010	180100	13506270	4095	4095	4095	4095	0
99	20241010	180000	13506270	4095	4095	4095	4095	0
100	20241010	175900	13506270	4095	4095	4095	4095	0
101	20241010	175800	13506270	4095	4095	4095	4095	0
102	20241010	175700	13506270	4095	4095	4095	4095	0
103	20241010	175600	13506270	4095	4095	4095	4095	0
104	20241010	175500	13506270	4095	4095	4095	4095	0
105	20241010	175400	13506270	4095	4095	4095	4095	0
106	20241010	175300	13506270	4095	4095	4095	4095	0
107	20241010	175200	13506270	4095	4095	4095	4095	0
108	20241010	175100	13506270	4095	4095	4095	4095	0
109	20241010	175000	13506270	4095	4095	4095	4095	0
110	20241010	174900	13506270	4095	4095	4095	4095	0
111	20241010	174800	13506270	4095	4095	4095	4095	0
112	20241010	174700	13506270	4095	4095	4095	4095	0
113	20241010	174600	13506270	4095	4095	4095	4095	0
114	20241010	174500	13506270	4095	4095	4095	4095	0
115	20241010	174400	13506270	4095	4095	4095	4095	0
116	20241010	174300	13506270	4095	4095	4095	4095	0
117	20241010	174200	13506270	4095	4095	4095	4095	0
118	20241010	174100	13506270	4095	4095	4095	4095	0
119	20241010	174000	13506270	4095	4095	4095	4095	0
120	20241010	173900	13506270	4095	4095	4095	4095	0
121	20241010	173800	13506270	4095	4095	4095	4095	0
122	20241010	173700	13506270	4095	4095	4095	4095	6
123	20241010	173600	13506270	4095	4095	4095	4095	0
124	20241010	173500	13506270	4095	4095	4095	4095	0
125	20241010	173400	13506270	4095	4095	4095	4095	0
126	20241010	173300	13506270	4095	4095	4095	4095	0
127	20241010	173200	13506270	4095	4095	4095	4095	0
128	20241010	173100	13506270	4095	4095	4095	4095	0
129	20241010	173000	13506270	4095	4095	4095	4095	0
130	20241010	172900	13506270	4095	4095	4095	4095	0
131	20241010	172800	13506270	4095	4095	4095	4095	0
132	20241010	172700	13506270	4095	4095	4095	4095	0
133	20241010	172600	13506270	4095	4095	4095	4095	0
134	20241010	172500	13506270	4095	4095	4095	4095	0
135	20241010	172400	13506270	4095	4095	4095	4095	0
136	20241010	172300	13506270	4095	4095	4095	4095	0
137	20241010	172200	13506270	4095	4095	4095	4095	0
138	20241010	172100	13506270	4095	4095	4095	4095	0
139	20241010	172000	13506270	4095	4095	4095	4095	0
140	20241010	171900	13506270	4095	4095	4095	4095	0
141	20241010	171800	13506270	4095	4095	4095	4095	0
142	20241010	171700	13506270	4095	4095	4095	4095	0
143	20241010	171600	13506270	4095	4095	4095	4095	0
144	20241010	171500	13506270	4095	4095	4095	4095	0
145	20241010	171400	13506270	4095	4095	4095	4095	0
146	20241010	171300	13506270	4095	4095	4095	4095	0
147	20241010	171200	13506270	4095	4095	4095	4095	0
148	20241010	171100	13506270	4095	4095	4095	4095	0
149	20241010	171000	13506270	4095	4095	4095	4095	0
150	20241010	170900	13506270	4095	4095	4095	4095	0
151	20241010	170800	13506270	4095	4095	4095	4095	0
152	20241010	170700	13506270	4095	4095	4095	4095	6
153	20241010	170600	13506270	4095	4095	4095	4095	0
154	20241010	170500	13506270	4095	4095	4095	4095	0
155	20241010	170400	13506270	4095	4095	4095	4095	0
156	20241010	170300	13506270	4095	4095	4095	4095	0
157	20241010	170200	13506270	4095	4095	4095	4095	0
158	20241010	170100	13506270	4095	4095	4095	4095	0
159	20241010	170000	13506270	4095	4095	4095	4095	0
160	20241010	165900	13506270	4095	4095	4095	4095	0
161	20241010	165800	13506270	4095	4095	4095	4095	0
162	20241010	165700	13506270	4095	4095	4095	4095	0
163	20241010	165600	13506270	4095	4095	4095	4095	0
164	20241010	165500	13506270	4095	4095	4095	4095	0
165	20241010	165400	13506270	4095	4095	4095	4095	0
166	20241010	165300	13506270	4095	4095	4095	4095	0
167	20241010	165200	13506270	4095	4095	4095	4095	0
168	20241010	165100	13506270	4095	4095	4095	4095	0
169	20241010	165000	13506270	4095	4095	4095	4095	0
170	20241010	164900	13506270	4095	4095	4095	4095	0
171	20241010	164800	13506270	4095	4095	4095	4095	0
172	20241010	164700	13506270	4095	4095	4095	4095	0
173	20241010	164600	13506270	4095	4095	4095	4095	0
174	20241010	164500	13506270	4095	4095	4095	4095	0
175	20241010	164400	13506270	4095	4095	4095	4095	0
176	20241010	164300	13506270	4095	4095	4095	4095	0
177	20241010	164200	13506270	4095	4095	4095	4095	0
178	20241010	164100	13506270	4095	4095	4095	4095	0
179	20241010	164000	13506270	4095	4095	4095	4095	0
180	20241010	163900	13506270	4095	4095	4095	4095	0
181	20241010	163800	13506270	4095	4095	4095	4095	0
182	20241010	163700	13506270	4095	4095	4095	4095	6
183	20241010	163600	13506270	4095	4095	4095	4095	0
184	20241010	163500	13506270	4095	4095	4095	4095	0
185	20241010	163400	13506270	4095	4095	4095	4095	0
186	20241010	163300	13506270	4095	4095	4095	4095	0
187	20241010	163200	13506270	4095	4095	4095	4095	0
188	20241010	163100	13506270	4095	4095	4095	4095	0
189	20241010	163000	13506270	4095	4095	4095	4095	0
190	20241010	162900	13506270	4095	4095	4095	4095	0
191	20241010	162800	13506270	4095	4095	4095	4095	0
192	20241010	162700	13506270	4095	4095	4095	4095	0
193	20241010	162600	13506270	4095	4095	4095	4095	0
194	20241010	162500	13506270	4095	4095	4095	4095	0
195	20241010	162400	13506270	4095	4095	4095	4095	0
196	20241010	162300	13506270	4095	4095	4095	4095	0
197	20241010	162200	13506270	4095	4095	4095	4095	0
198	20241010	162100	13506270	4095	4095	4095	4095	0
199	20241010	162000	13506270	4095	4095	4095	4095	0
200	20241010	161900	13506270	4095	4095	4095	4095	0
201	20241010	161800	13506270	4095	4095	4095	4095	0
202	20241010	161700	13506270	4095	4095	4095	4095	0
203	20241010	161600	13506270	4095	4095	4095	4095	0
204	20241010	161500	13506270	4095	4095	4095	4095	0
205	20241010	161400	13506270	4095	4095	4095	4095	0
206	20241010	161300	13506270	4095	4095	4095	4095	0
207	20241010	161200	13506270	4095	4095	4095	4095	0
208	20241010	161100	13506270	4095	4095	4095	4095	0
209	20241010	161000	13506270	4095	4095	4095	4095	0
210	20241010	160900	13506270	4095	4095	4095	4095	0
211	20241010	160800	13506270	4095	4095	4095	4095	0
212	20241010	160700	13506270	4095	4095	4095	4095	6
213	20241010	160600	13506270	4095	4095	4095	4095	0
214	20241010	160500	13506270	4095	4095	4095	4095	0
215	20241010	160400	13506270	4095	4095	4095	4095	0
216	20241010	160300	13506270	4095	4095	4095	4095	0
217	20241010	160200	13506270	4095	4095	4095	4095	0
218	20241010	160100	13506270	4095	4095	4095	4095	0
219	20241010	160000	13506270	4095	4095	4095	4095	0
220	20241010	155900	13506270	4095	4095	4095	4095	0
221	20241010	155800	13506270	4095	4095	4095	4095	0
222	20241010	155700	13506270	4095	4095	4095	4095	0
223	20241010	155600	13506270	4095	4095	4095	4095	0
224	20241010	155500	13506270	4095	4095	4095	4095	0
225	20241010	155400	13506270	4095	4095	4095	4095	0
226	20241010	155300	13506270	4095	4095	4095	4095	0
227	20241010	155200	13506270	4095	4095	4095	4095	0
228	20241010	155100	13506270	4095	4095	4095	4095	0
229	20241010	155000	13506270	4095	4095	4095	4095	0
230	20241010	154900	13506270	4095	4095	4095	4095	0
231	20241010	154800	13506270	4095	4095	4095	4095	0
232	20241010	154700	13506270	4095	4095	4095	4095	0
233	20241010	154600	13506270	4095	4095	4095	4095	0
234	20241010	154500	13506270	4095	4095	4095	4095	0
235	20241010	154400	13506270	4095	4095	4095	4095	0
236	20241010	154300	13506270	4095	4095	4095	4095	0
237	20241010	154200	13506270	4095	4095	4095	4095	0
238	20241010	154100	13506270	4095	4095	4095	4095	0
239	20241010	154000	13506270	4095	4095	4095	4095	0
240	20241010	153900	13506270	4095	4095	4095	4095	0
241	20241010	153800	13506270	4095	4095	4095	4095	0
242	20241010	153700	13506270	4095	4095	4095	4095	6
243	20241010	153600	13506270	4095	4095	4095	4095	0
244	20241010	153500	13506270	4095	4095	4095	4095	0
245	20241010	153400	13506270	4095	4095	4095	4095	0
246	20241010	153300	13506270	4095	4095	4095	4095	0
247	20241010	153200	13506270	4095	4095	4095	4095	0
248	20241010	153100	13506270	4095	4095	4095	4095	0
249	20241010	153000	13506270	4095	4095	4095	4095	6
250	20241010	152900	13481700	4100	4100	4100	4100	0
251	20241010	152800	13481700	4100	4100	4100	4100	0
252	20241010	152700	13481700	4100	4100	4100	4100	0
253	20241010	152600	13481700	4100	4100	4100	4100	0
254	20241010	152500	13481700	4100	4100	4100	4100	0
255	20241010	152400	13481700	4100	4100	4100	4100	0
256	20241010	152300	13481700	4100	4100	4100	4100	0
257	20241010	152200	13481700	4100	4100	4100	4100	0
258	20241010	152100	13481700	4100	4100	4100	4100	0
259	20241010	152000	13481700	4100	4100	4100	4100	0
260	20241010	151900	13481700	4100	4060	4100	4055	28
261	20241010	151800	13367925	4095	4095	4095	4095	0
262	20241010	151700	13367925	4095	4095	4095	4095	0
263	20241010	151600	13367925	4095	4095	4095	4095	0
264	20241010	151500	13367925	4095	4095	4095	4095	0
265	20241010	151400	13367925	4095	4095	4095	4095	0
266	20241010	151300	13367925	4095	4090	4095	4090	21
267	20241010	151200	13281960	4090	4090	4090	4090	0
268	20241010	151100	13281960	4090	4090	4090	4090	0
269	20241010	151000	13281960	4090	4090	4090	4090	0
270	20241010	150900	13281960	4090	4090	4090	4090	0
271	20241010	150800	13281960	4090	4090	4090	4090	0
272	20241010	150700	13281960	4090	4090	4090	4090	0
273	20241010	150600	13281960	4090	4090	4090	4090	0
274	20241010	150500	13281960	4090	4090	4090	4090	0
275	20241010	150400	13281960	4090	4090	4090	4090	0
276	20241010	150300	13281960	4090	4090	4090	4090	0
277	20241010	150200	13281960	4090	4090	4090	4090	0
278	20241010	150100	13281960	4090	4090	4090	4090	0
279	20241010	150000	13281960	4090	4090	4090	4090	0
280	20241010	145900	13281960	4090	4090	4090	4090	0
281	20241010	145800	13281960	4090	4090	4090	4090	0
282	20241010	145700	13281960	4090	4090	4090	4090	0
283	20241010	145600	13281960	4090	4090	4090	4090	0
284	20241010	145500	13281960	4090	4090	4090	4090	0
285	20241010	145400	13281960	4090	4090	4090	4090	0
286	20241010	145300	13281960	4090	4090	4090	4090	0
287	20241010	145200	13281960	4090	4090	4090	4090	0
288	20241010	145100	13281960	4090	4090	4090	4090	0
289	20241010	145000	13281960	4090	4090	4090	4090	0
290	20241010	144900	13281960	4090	4090	4090	4090	0
291	20241010	144800	13281960	4090	4090	4090	4090	0
292	20241010	144700	13281960	4090	4090	4090	4090	0
293	20241010	144600	13281960	4090	4090	4090	4090	0
294	20241010	144500	13281960	4090	4090	4090	4090	0
295	20241010	144400	13281960	4090	4090	4090	4090	0
296	20241010	144300	13281960	4090	4090	4090	4090	0
297	20241010	144200	13281960	4090	4090	4090	4090	0
298	20241010	144100	13281960	4090	4090	4090	4090	0
299	20241010	144000	13281960	4090	4090	4090	4090	0
300	20241010	143900	13281960	4090	4090	4090	4090	0
301	20241010	143800	13281960	4090	4090	4090	4090	0
302	20241010	143700	13281960	4090	4090	4090	4090	0
303	20241010	143600	13281960	4090	4090	4090	4090	0
304	20241010	143500	13281960	4090	4090	4090	4090	0
305	20241010	143400	13281960	4090	4090	4090	4090	0
306	20241010	143300	13281960	4090	4090	4090	4090	0
307	20241010	143200	13281960	4090	4090	4090	4090	0
308	20241010	143100	13281960	4090	4090	4090	4090	0
309	20241010	143000	13281960	4090	4090	4090	4090	0
310	20241010	142900	13281960	4090	4090	4090	4090	0
311	20241010	142800	13281960	4090	4090	4090	4090	0
312	20241010	142700	13281960	4090	4090	4090	4090	0
313	20241010	142600	13281960	4090	4090	4090	4090	0
314	20241010	142500	13281960	4090	4090	4090	4090	0
315	20241010	142400	13281960	4090	4090	4090	4090	0
316	20241010	142300	13281960	4090	4090	4090	4090	0
317	20241010	142200	13281960	4090	4090	4090	4090	0
318	20241010	142100	13281960	4090	4090	4090	4090	0
319	20241010	142000	13281960	4090	4090	4090	4090	0
320	20241010	141900	13281960	4090	4090	4090	4090	1
321	20241010	141800	13277870	4050	4050	4050	4050	0
322	20241010	141700	13277870	4050	4050	4050	4050	0
323	20241010	141600	13277870	4050	4050	4050	4050	0
324	20241010	141500	13277870	4050	4050	4050	4050	0
325	20241010	141400	13277870	4050	4055	4055	4050	83
326	20241010	141300	12941705	4045	4045	4045	4045	0
327	20241010	141200	12941705	4045	4045	4045	4045	0
328	20241010	141100	12941705	4045	4045	4045	4045	0
329	20241010	141000	12941705	4045	4045	4045	4045	0
330	20241010	140900	12941705	4045	4045	4045	4045	0
331	20241010	140800	12941705	4045	4060	4060	4045	100
332	20241010	140700	12536850	4095	4095	4095	4095	0
333	20241010	140600	12536850	4095	4095	4095	4095	0
334	20241010	140500	12536850	4095	4095	4095	4095	0
335	20241010	140400	12536850	4095	4095	4095	4095	0
336	20241010	140300	12536850	4095	4095	4095	4095	0
337	20241010	140200	12536850	4095	4095	4095	4095	0
338	20241010	140100	12536850	4095	4095	4095	4095	0
339	20241010	140000	12536850	4095	4095	4095	4095	0
340	20241010	135900	12536850	4095	4095	4095	4095	0
341	20241010	135800	12536850	4095	4095	4095	4095	0
342	20241010	135700	12536850	4095	4095	4095	4095	0
343	20241010	135600	12536850	4095	4095	4095	4095	0
344	20241010	135500	12536850	4095	4095	4095	4095	0
345	20241010	135400	12536850	4095	4095	4095	4095	0
346	20241010	135300	12536850	4095	4095	4095	4095	0
347	20241010	135200	12536850	4095	4095	4095	4095	0
348	20241010	135100	12536850	4095	4095	4095	4095	0
349	20241010	135000	12536850	4095	4095	4095	4095	0
350	20241010	134900	12536850	4095	4095	4095	4095	0
351	20241010	134800	12536850	4095	4095	4095	4095	0
352	20241010	134700	12536850	4095	4095	4095	4095	0
353	20241010	134600	12536850	4095	4095	4095	4095	0
354	20241010	134500	12536850	4095	4095	4095	4095	0
355	20241010	134400	12536850	4095	4095	4095	4095	0
356	20241010	134300	12536850	4095	4095	4095	4095	0
357	20241010	134200	12536850	4095	4095	4095	4095	0
358	20241010	134100	12536850	4095	4095	4095	4095	0
359	20241010	134000	12536850	4095	4095	4095	4095	0
360	20241010	133900	12536850	4095	4095	4095	4095	0
361	20241010	133800	12536850	4095	4095	4095	4095	0
362	20241010	133700	12536850	4095	4095	4095	4095	0
363	20241010	133600	12536850	4095	4095	4095	4095	0
364	20241010	133500	12536850	4095	4095	4095	4095	0
365	20241010	133400	12536850	4095	4095	4095	4095	0
366	20241010	133300	12536850	4095	4095	4095	4095	0
367	20241010	133200	12536850	4095	4095	4095	4095	0
368	20241010	133100	12536850	4095	4095	4095	4095	0
369	20241010	133000	12536850	4095	4095	4095	4095	0
370	20241010	132900	12536850	4095	4095	4095	4095	0
371	20241010	132800	12536850	4095	4095	4095	4095	0
372	20241010	132700	12536850	4095	4095	4095	4095	0
373	20241010	132600	12536850	4095	4095	4095	4095	0
374	20241010	132500	12536850	4095	4095	4095	4095	0
375	20241010	132400	12536850	4095	4080	4095	4080	247
376	20241010	132300	11526275	4070	4070	4070	4070	0
377	20241010	132200	11526275	4070	4070	4070	4070	18
378	20241010	132100	11453015	4070	4070	4070	4070	226
379	20241010	132000	10533195	4065	4065	4065	4065	0
380	20241010	131900	10533195	4065	4065	4065	4065	0
381	20241010	131800	10533195	4065	4065	4065	4065	64
382	20241010	131700	10273035	4070	4070	4070	4070	0
383	20241010	131600	10273035	4070	4070	4070	4070	0
384	20241010	131500	10273035	4070	4070	4070	4070	0
385	20241010	131400	10273035	4070	4070	4070	4070	0
386	20241010	131300	10273035	4070	4070	4070	4070	0
387	20241010	131200	10273035	4070	4070	4070	4070	0
388	20241010	131100	10273035	4070	4070	4070	4070	0
389	20241010	131000	10273035	4070	4070	4070	4070	0
390	20241010	130900	10273035	4070	4070	4070	4070	0
391	20241010	130800	10273035	4070	4070	4070	4070	0
392	20241010	130700	10273035	4070	4070	4070	4070	0
393	20241010	130600	10273035	4070	4070	4070	4070	0
394	20241010	130500	10273035	4070	4070	4070	4070	0
395	20241010	130400	10273035	4070	4070	4070	4070	0
396	20241010	130300	10273035	4070	4070	4070	4070	0
397	20241010	130200	10273035	4070	4070	4070	4070	0
398	20241010	130100	10273035	4070	4070	4070	4070	0
399	20241010	130000	10273035	4070	4070	4070	4070	0
400	20241010	125900	10273035	4070	4070	4070	4070	0
401	20241010	125800	10273035	4070	4070	4070	4070	0
402	20241010	125700	10273035	4070	4070	4070	4070	0
403	20241010	125600	10273035	4070	4070	4070	4070	0
404	20241010	125500	10273035	4070	4070	4070	4070	0
405	20241010	125400	10273035	4070	4070	4070	4070	0
406	20241010	125300	10273035	4070	4070	4070	4070	0
407	20241010	125200	10273035	4070	4070	4070	4070	0
408	20241010	125100	10273035	4070	4070	4070	4070	0
409	20241010	125000	10273035	4070	4070	4070	4070	0
410	20241010	124900	10273035	4070	4070	4070	4070	0
411	20241010	124800	10273035	4070	4070	4070	4070	0
412	20241010	124700	10273035	4070	4070	4070	4070	0
413	20241010	124600	10273035	4070	4070	4070	4070	0
414	20241010	124500	10273035	4070	4070	4070	4070	0
415	20241010	124400	10273035	4070	4070	4070	4070	0
416	20241010	124300	10273035	4070	4070	4070	4070	0
417	20241010	124200	10273035	4070	4070	4070	4070	0
418	20241010	124100	10273035	4070	4070	4070	4070	0
419	20241010	124000	10273035	4070	4070	4070	4070	0
420	20241010	123900	10273035	4070	4070	4070	4070	0
421	20241010	123800	10273035	4070	4070	4070	4070	0
422	20241010	123700	10273035	4070	4070	4070	4070	0
423	20241010	123600	10273035	4070	4070	4070	4070	0
424	20241010	123500	10273035	4070	4070	4070	4070	0
425	20241010	123400	10273035	4070	4070	4070	4070	0
426	20241010	123300	10273035	4070	4070	4070	4070	0
427	20241010	123200	10273035	4070	4070	4070	4070	0
428	20241010	123100	10273035	4070	4070	4070	4070	0
429	20241010	123000	10273035	4070	4070	4070	4070	0
430	20241010	122900	10273035	4070	4070	4070	4070	0
431	20241010	122800	10273035	4070	4070	4070	4070	0
432	20241010	122700	10273035	4070	4070	4070	4070	0
433	20241010	122600	10273035	4070	4070	4070	4070	0
434	20241010	122500	10273035	4070	4070	4070	4070	0
435	20241010	122400	10273035	4070	4070	4070	4070	12
436	20241010	122300	10224195	4070	4070	4070	4070	2
437	20241010	122200	10216055	4075	4075	4075	4075	0
438	20241010	122100	10216055	4075	4075	4075	4075	0
439	20241010	122000	10216055	4075	4075	4075	4075	0
440	20241010	121900	10216055	4075	4075	4075	4075	0
441	20241010	121800	10216055	4075	4075	4075	4075	0
442	20241010	121700	10216055	4075	4075	4075	4075	0
443	20241010	121600	10216055	4075	4075	4075	4075	0
444	20241010	121500	10216055	4075	4075	4075	4075	0
445	20241010	121400	10216055	4075	4075	4075	4075	0
446	20241010	121300	10216055	4075	4075	4075	4075	0
447	20241010	121200	10216055	4075	4075	4075	4075	0
448	20241010	121100	10216055	4075	4075	4075	4075	0
449	20241010	121000	10216055	4075	4075	4075	4075	0
450	20241010	120900	10216055	4075	4075	4075	4075	0
451	20241010	120800	10216055	4075	4075	4075	4075	0
452	20241010	120700	10216055	4075	4075	4075	4075	0
453	20241010	120600	10216055	4075	4075	4075	4075	0
454	20241010	120500	10216055	4075	4075	4075	4075	0
455	20241010	120400	10216055	4075	4075	4075	4075	0
456	20241010	120300	10216055	4075	4075	4075	4075	0
457	20241010	120200	10216055	4075	4075	4075	4075	0
458	20241010	120100	10216055	4075	4075	4075	4075	0
459	20241010	120000	10216055	4075	4075	4075	4075	0
460	20241010	115900	10216055	4075	4075	4075	4075	2
461	20241010	115800	10207905	4080	4080	4080	4080	5
462	20241010	115700	10187505	4080	4080	4080	4080	0
463	20241010	115600	10187505	4080	4080	4080	4080	0
464	20241010	115500	10187505	4080	4080	4080	4080	0
465	20241010	115400	10187505	4080	4080	4080	4080	0
466	20241010	115300	10187505	4080	4080	4080	4080	4
467	20241010	115200	10171185	4085	4085	4085	4085	2
468	20241010	115100	10163015	4090	4090	4090	4090	0
469	20241010	115000	10163015	4090	4090	4090	4090	0
470	20241010	114900	10163015	4090	4090	4090	4090	0
471	20241010	114800	10163015	4090	4090	4090	4090	0
472	20241010	114700	10163015	4090	4090	4090	4090	184
473	20241010	114600	9410455	4095	4095	4095	4095	0
474	20241010	114500	9410455	4095	4095	4095	4095	0
475	20241010	114400	9410455	4095	4095	4095	4095	0
476	20241010	114300	9410455	4095	4095	4095	4095	0
477	20241010	114200	9410455	4095	4095	4095	4095	0
478	20241010	114100	9410455	4095	4095	4095	4095	2
479	20241010	114000	9402265	4100	4100	4100	4100	0
480	20241010	113900	9402265	4100	4100	4100	4100	0
481	20241010	113800	9402265	4100	4100	4100	4100	0
482	20241010	113700	9402265	4100	4100	4100	4100	0
483	20241010	113600	9402265	4100	4100	4100	4100	0
484	20241010	113500	9402265	4100	4100	4100	4100	0
485	20241010	113400	9402265	4100	4100	4100	4100	0
486	20241010	113300	9402265	4100	4100	4100	4100	0
487	20241010	113200	9402265	4100	4100	4100	4100	0
488	20241010	113100	9402265	4100	4100	4100	4100	0
489	20241010	113000	9402265	4100	4100	4100	4100	0
490	20241010	112900	9402265	4100	4100	4100	4100	0
491	20241010	112800	9402265	4100	4100	4100	4100	0
492	20241010	112700	9402265	4100	4100	4100	4100	0
493	20241010	112600	9402265	4100	4100	4100	4100	0
494	20241010	112500	9402265	4100	4100	4100	4100	0
495	20241010	112400	9402265	4100	4100	4100	4100	0
496	20241010	112300	9402265	4100	4100	4100	4100	0
497	20241010	112200	9402265	4100	4100	4100	4100	0
498	20241010	112100	9402265	4100	4100	4100	4100	0
499	20241010	112000	9402265	4100	4100	4100	4100	0
500	20241010	111900	9402265	4100	4100	4100	4100	0
501	20241010	111800	9402265	4100	4100	4100	4100	0
502	20241010	111700	9402265	4100	4100	4100	4100	0
503	20241010	111600	9402265	4100	4100	4100	4100	0
504	20241010	111500	9402265	4100	4100	4100	4100	0
505	20241010	111400	9402265	4100	4100	4100	4100	1
506	20241010	111300	9398165	4075	4075	4075	4075	6
507	20241010	111200	9373715	4115	4115	4115	4115	0
508	20241010	111100	9373715	4115	4115	4115	4115	0
509	20241010	111000	9373715	4115	4115	4115	4115	0
510	20241010	110900	9373715	4115	4115	4115	4115	100
511	20241010	110800	8962215	4115	4115	4115	4115	0
512	20241010	110700	8962215	4115	4115	4115	4115	2
513	20241010	110600	8953985	4110	4120	4120	4110	214
514	20241010	110500	8074130	4135	4135	4135	4135	0
515	20241010	110400	8074130	4135	4135	4135	4135	0
516	20241010	110300	8074130	4135	4135	4135	4135	0
517	20241010	110200	8074130	4135	4135	4135	4135	0
518	20241010	110100	8074130	4135	4135	4135	4135	0
519	20241010	110000	8074130	4135	4135	4135	4135	0
520	20241010	105900	8074130	4135	4135	4135	4135	1
521	20241010	105800	8069995	4135	4130	4135	4130	98
522	20241010	105700	7665210	4130	4130	4130	4130	72
523	20241010	105600	7367850	4130	4130	4130	4130	0
524	20241010	105500	7367850	4130	4130	4130	4130	0
525	20241010	105400	7367850	4130	4130	4130	4130	0
526	20241010	105300	7367850	4130	4130	4130	4130	0
527	20241010	105200	7367850	4130	4130	4130	4130	0
528	20241010	105100	7367850	4130	4130	4130	4130	5
529	20241010	105000	7347200	4130	4130	4130	4130	0
530	20241010	104900	7347200	4130	4130	4130	4130	0
531	20241010	104800	7347200	4130	4130	4130	4130	0
532	20241010	104700	7347200	4130	4130	4130	4130	0
533	20241010	104600	7347200	4130	4130	4130	4130	3
534	20241010	104500	7334810	4100	4100	4100	4100	0
535	20241010	104400	7334810	4100	4095	4100	4095	70
536	20241010	104300	7047910	4095	4095	4095	4095	0
537	20241010	104200	7047910	4095	4095	4095	4095	0
538	20241010	104100	7047910	4095	4095	4095	4095	0
539	20241010	104000	7047910	4095	4095	4095	4095	0
540	20241010	103900	7047910	4095	4095	4095	4095	0
541	20241010	103800	7047910	4095	4095	4095	4095	0
542	20241010	103700	7047910	4095	4095	4095	4095	0
543	20241010	103600	7047910	4095	4095	4095	4095	0
544	20241010	103500	7047910	4095	4095	4095	4095	0
545	20241010	103400	7047910	4095	4095	4095	4095	0
546	20241010	103300	7047910	4095	4095	4095	4095	0
547	20241010	103200	7047910	4095	4095	4095	4095	0
548	20241010	103100	7047910	4095	4095	4095	4095	0
549	20241010	103000	7047910	4095	4095	4095	4095	0
550	20241010	102900	7047910	4095	4095	4095	4095	0
551	20241010	102800	7047910	4095	4095	4095	4095	0
552	20241010	102700	7047910	4095	4095	4095	4095	3
553	20241010	102600	7035625	4105	4105	4105	4105	0
554	20241010	102500	7035625	4105	4105	4105	4105	0
555	20241010	102400	7035625	4105	4105	4105	4105	0
556	20241010	102300	7035625	4105	4105	4105	4105	0
557	20241010	102200	7035625	4105	4105	4105	4105	0
558	20241010	102100	7035625	4105	4105	4105	4105	0
559	20241010	102000	7035625	4105	4105	4105	4105	0
560	20241010	101900	7035625	4105	4105	4105	4105	0
561	20241010	101800	7035625	4105	4105	4105	4105	0
562	20241010	101700	7035625	4105	4105	4105	4105	0
563	20241010	101600	7035625	4105	4105	4105	4105	0
564	20241010	101500	7035625	4105	4105	4105	4105	0
565	20241010	101400	7035625	4105	4105	4105	4105	0
566	20241010	101300	7035625	4105	4105	4105	4105	0
567	20241010	101200	7035625	4105	4105	4105	4105	0
568	20241010	101100	7035625	4105	4105	4105	4105	0
569	20241010	101000	7035625	4105	4105	4105	4105	2
570	20241010	100900	7027415	4115	4115	4115	4115	11
571	20241010	100800	6982150	4095	4095	4095	4095	0
572	20241010	100700	6982150	4095	4095	4095	4095	0
573	20241010	100600	6982150	4095	4095	4095	4095	0
574	20241010	100500	6982150	4095	4095	4095	4095	0
575	20241010	100400	6982150	4095	4095	4095	4095	0
576	20241010	100300	6982150	4095	4095	4095	4095	0
577	20241010	100200	6982150	4095	4095	4095	4095	0
578	20241010	100100	6982150	4095	4095	4095	4095	0
579	20241010	100000	6982150	4095	4095	4095	4095	0
580	20241010	095900	6982150	4095	4095	4095	4095	0
581	20241010	095800	6982150	4095	4095	4095	4095	0
582	20241010	095700	6982150	4095	4095	4095	4095	182
583	20241010	095600	6236860	4100	4100	4100	4100	8
584	20241010	095500	6204060	4135	4135	4135	4135	1
585	20241010	095400	6199925	4090	4090	4090	4090	0
586	20241010	095300	6199925	4090	4090	4090	4090	0
587	20241010	095200	6199925	4090	4090	4090	4090	0
588	20241010	095100	6199925	4090	4090	4090	4090	0
589	20241010	095000	6199925	4090	4090	4090	4090	0
590	20241010	094900	6199925	4090	4090	4090	4090	0
591	20241010	094800	6199925	4090	4090	4090	4090	0
592	20241010	094700	6199925	4090	4090	4090	4090	0
593	20241010	094600	6199925	4090	4090	4090	4090	0
594	20241010	094500	6199925	4090	4090	4090	4090	0
595	20241010	094400	6199925	4090	4090	4090	4090	21
596	20241010	094300	6114035	4090	4090	4090	4090	0
597	20241010	094200	6114035	4090	4090	4090	4090	0
598	20241010	094100	6114035	4090	4090	4090	4090	55
599	20241010	094000	5889085	4070	4070	4070	4070	0
600	20241010	093900	5889085	4070	4070	4070	4070	0
601	20241010	093800	5889085	4070	4070	4070	4070	0
602	20241010	093700	5889085	4070	4070	4070	4070	0
603	20241010	093600	5889085	4070	4070	4070	4070	9
604	20241010	093500	5852455	4055	4055	4055	4055	64
605	20241010	093400	5592935	4050	4050	4050	4050	0
606	20241010	093300	5592935	4050	4050	4050	4050	0
607	20241010	093200	5592935	4050	4050	4050	4050	24
608	20241010	093100	5495735	4050	4050	4050	4050	1
609	20241010	093000	5491685	4040	4040	4040	4040	0
610	20241010	092900	5491685	4040	4040	4040	4040	0
611	20241010	092800	5491685	4040	4040	4040	4040	0
612	20241010	092700	5491685	4040	4040	4040	4040	0
613	20241010	092600	5491685	4040	4040	4040	4040	0
614	20241010	092500	5491685	4040	4040	4040	4040	0
615	20241010	092400	5491685	4040	4040	4040	4040	2
616	20241010	092300	5483605	4025	4025	4025	4025	0
617	20241010	092200	5483605	4025	4025	4025	4025	0
618	20241010	092100	5483605	4025	4055	4055	4025	273
619	20241010	092000	4382755	4070	4070	4070	4070	0
620	20241010	091900	4382755	4070	4050	4070	4050	5
621	20241010	091800	4362455	4045	4045	4045	4045	0
622	20241010	091700	4362455	4045	4045	4045	4045	1
623	20241010	091600	4358410	4055	4055	4055	4055	0
624	20241010	091500	4358410	4055	4055	4055	4055	0
625	20241010	091400	4358410	4055	4055	4055	4055	0
626	20241010	091300	4358410	4055	4055	4055	4055	0
627	20241010	091200	4358410	4055	4055	4055	4055	0
628	20241010	091100	4358410	4055	4055	4055	4055	0
629	20241010	091000	4358410	4055	4055	4055	4055	0
630	20241010	090900	4358410	4055	4055	4055	4055	0
631	20241010	090800	4358410	4055	4055	4055	4055	32
632	20241010	090700	4228650	4065	4065	4065	4065	0
633	20241010	090600	4228650	4065	4065	4065	4065	0
634	20241010	090500	4228650	4065	4065	4065	4065	0
635	20241010	090400	4228650	4065	4065	4065	4065	0
636	20241010	090300	4228650	4065	4065	4065	4065	0
637	20241010	090200	4228650	4065	4065	4065	4065	0
638	20241010	090100	4228650	4065	4065	4065	4065	60
639	20241010	090000	3984750	4025	4025	4025	4025	990