KissMeData/277070/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210300	43335705	4400	4400	4400	4400	172
3	20241010	210200	43335705	4400	4400	4400	4400	0
4	20241010	210100	43335705	4400	4400	4400	4400	0
5	20241010	210000	43335705	4400	4400	4400	4400	0
6	20241010	205900	43335705	4400	4400	4400	4400	0
7	20241010	205800	43335705	4400	4400	4400	4400	0
8	20241010	205700	43335705	4400	4400	4400	4400	0
9	20241010	205600	43335705	4400	4400	4400	4400	0
10	20241010	205500	43335705	4400	4400	4400	4400	0
11	20241010	205400	43335705	4400	4400	4400	4400	0
12	20241010	205300	43335705	4400	4400	4400	4400	0
13	20241010	205200	43335705	4400	4400	4400	4400	0
14	20241010	205100	43335705	4400	4400	4400	4400	0
15	20241010	205000	43335705	4400	4400	4400	4400	0
16	20241010	204900	43335705	4400	4400	4400	4400	0
17	20241010	204800	43335705	4400	4400	4400	4400	0
18	20241010	204700	43335705	4400	4400	4400	4400	0
19	20241010	204600	43335705	4400	4400	4400	4400	0
20	20241010	204500	43335705	4400	4400	4400	4400	0
21	20241010	204400	43335705	4400	4400	4400	4400	0
22	20241010	204300	43335705	4400	4400	4400	4400	0
23	20241010	204200	43335705	4400	4400	4400	4400	0
24	20241010	204100	43335705	4400	4400	4400	4400	0
25	20241010	204000	43335705	4400	4400	4400	4400	0
26	20241010	203900	43335705	4400	4400	4400	4400	0
27	20241010	203800	43335705	4400	4400	4400	4400	0
28	20241010	203700	43335705	4400	4400	4400	4400	0
29	20241010	203600	43335705	4400	4400	4400	4400	0
30	20241010	203500	43335705	4400	4400	4400	4400	0
31	20241010	203400	43335705	4400	4400	4400	4400	0
32	20241010	203300	43335705	4400	4400	4400	4400	172
33	20241010	203200	43335705	4400	4400	4400	4400	0
34	20241010	203100	43335705	4400	4400	4400	4400	0
35	20241010	203000	43335705	4400	4400	4400	4400	0
36	20241010	202900	43335705	4400	4400	4400	4400	0
37	20241010	202800	43335705	4400	4400	4400	4400	0
38	20241010	202700	43335705	4400	4400	4400	4400	0
39	20241010	202600	43335705	4400	4400	4400	4400	0
40	20241010	202500	43335705	4400	4400	4400	4400	0
41	20241010	202400	43335705	4400	4400	4400	4400	0
42	20241010	202300	43335705	4400	4400	4400	4400	0
43	20241010	202200	43335705	4400	4400	4400	4400	0
44	20241010	202100	43335705	4400	4400	4400	4400	0
45	20241010	202000	43335705	4400	4400	4400	4400	0
46	20241010	201900	43335705	4400	4400	4400	4400	0
47	20241010	201800	43335705	4400	4400	4400	4400	0
48	20241010	201700	43335705	4400	4400	4400	4400	0
49	20241010	201600	43335705	4400	4400	4400	4400	0
50	20241010	201500	43335705	4400	4400	4400	4400	0
51	20241010	201400	43335705	4400	4400	4400	4400	0
52	20241010	201300	43335705	4400	4400	4400	4400	0
53	20241010	201200	43335705	4400	4400	4400	4400	0
54	20241010	201100	43335705	4400	4400	4400	4400	0
55	20241010	201000	43335705	4400	4400	4400	4400	0
56	20241010	200900	43335705	4400	4400	4400	4400	0
57	20241010	200800	43335705	4400	4400	4400	4400	0
58	20241010	200700	43335705	4400	4400	4400	4400	0
59	20241010	200600	43335705	4400	4400	4400	4400	0
60	20241010	200500	43335705	4400	4400	4400	4400	0
61	20241010	200400	43335705	4400	4400	4400	4400	0
62	20241010	200300	43335705	4400	4400	4400	4400	172
63	20241010	200200	43335705	4400	4400	4400	4400	0
64	20241010	200100	43335705	4400	4400	4400	4400	0
65	20241010	200000	43335705	4400	4400	4400	4400	0
66	20241010	195900	43335705	4400	4400	4400	4400	0
67	20241010	195800	43335705	4400	4400	4400	4400	0
68	20241010	195700	43335705	4400	4400	4400	4400	0
69	20241010	195600	43335705	4400	4400	4400	4400	0
70	20241010	195500	43335705	4400	4400	4400	4400	0
71	20241010	195400	43335705	4400	4400	4400	4400	0
72	20241010	195300	43335705	4400	4400	4400	4400	0
73	20241010	195200	43335705	4400	4400	4400	4400	0
74	20241010	195100	43335705	4400	4400	4400	4400	0
75	20241010	195000	43335705	4400	4400	4400	4400	0
76	20241010	194900	43335705	4400	4400	4400	4400	0
77	20241010	194800	43335705	4400	4400	4400	4400	0
78	20241010	194700	43335705	4400	4400	4400	4400	0
79	20241010	194600	43335705	4400	4400	4400	4400	0
80	20241010	194500	43335705	4400	4400	4400	4400	0
81	20241010	194400	43335705	4400	4400	4400	4400	0
82	20241010	194300	43335705	4400	4400	4400	4400	0
83	20241010	194200	43335705	4400	4400	4400	4400	0
84	20241010	194100	43335705	4400	4400	4400	4400	0
85	20241010	194000	43335705	4400	4400	4400	4400	0
86	20241010	193900	43335705	4400	4400	4400	4400	0
87	20241010	193800	43335705	4400	4400	4400	4400	0
88	20241010	193700	43335705	4400	4400	4400	4400	0
89	20241010	193600	43335705	4400	4400	4400	4400	0
90	20241010	193500	43335705	4400	4400	4400	4400	0
91	20241010	193400	43335705	4400	4400	4400	4400	0
92	20241010	193300	43335705	4400	4400	4400	4400	172
93	20241010	193200	43335705	4400	4400	4400	4400	0
94	20241010	193100	43335705	4400	4400	4400	4400	0
95	20241010	193000	43335705	4400	4400	4400	4400	0
96	20241010	192900	43335705	4400	4400	4400	4400	0
97	20241010	192800	43335705	4400	4400	4400	4400	0
98	20241010	192700	43335705	4400	4400	4400	4400	0
99	20241010	192600	43335705	4400	4400	4400	4400	0
100	20241010	192500	43335705	4400	4400	4400	4400	0
101	20241010	192400	43335705	4400	4400	4400	4400	0
102	20241010	192300	43335705	4400	4400	4400	4400	0
103	20241010	192200	43335705	4400	4400	4400	4400	0
104	20241010	192100	43335705	4400	4400	4400	4400	0
105	20241010	192000	43335705	4400	4400	4400	4400	0
106	20241010	191900	43335705	4400	4400	4400	4400	0
107	20241010	191800	43335705	4400	4400	4400	4400	0
108	20241010	191700	43335705	4400	4400	4400	4400	0
109	20241010	191600	43335705	4400	4400	4400	4400	0
110	20241010	191500	43335705	4400	4400	4400	4400	0
111	20241010	191400	43335705	4400	4400	4400	4400	0
112	20241010	191300	43335705	4400	4400	4400	4400	0
113	20241010	191200	43335705	4400	4400	4400	4400	0
114	20241010	191100	43335705	4400	4400	4400	4400	0
115	20241010	191000	43335705	4400	4400	4400	4400	0
116	20241010	190900	43335705	4400	4400	4400	4400	0
117	20241010	190800	43335705	4400	4400	4400	4400	0
118	20241010	190700	43335705	4400	4400	4400	4400	0
119	20241010	190600	43335705	4400	4400	4400	4400	0
120	20241010	190500	43335705	4400	4400	4400	4400	0
121	20241010	190400	43335705	4400	4400	4400	4400	0
122	20241010	190300	43335705	4400	4400	4400	4400	172
123	20241010	190200	43335705	4400	4400	4400	4400	0
124	20241010	190100	43335705	4400	4400	4400	4400	0
125	20241010	190000	43335705	4400	4400	4400	4400	0
126	20241010	185900	43335705	4400	4400	4400	4400	0
127	20241010	185800	43335705	4400	4400	4400	4400	0
128	20241010	185700	43335705	4400	4400	4400	4400	0
129	20241010	185600	43335705	4400	4400	4400	4400	0
130	20241010	185500	43335705	4400	4400	4400	4400	0
131	20241010	185400	43335705	4400	4400	4400	4400	0
132	20241010	185300	43335705	4400	4400	4400	4400	0
133	20241010	185200	43335705	4400	4400	4400	4400	0
134	20241010	185100	43335705	4400	4400	4400	4400	0
135	20241010	185000	43335705	4400	4400	4400	4400	0
136	20241010	184900	43335705	4400	4400	4400	4400	0
137	20241010	184800	43335705	4400	4400	4400	4400	0
138	20241010	184700	43335705	4400	4400	4400	4400	0
139	20241010	184600	43335705	4400	4400	4400	4400	0
140	20241010	184500	43335705	4400	4400	4400	4400	0
141	20241010	184400	43335705	4400	4400	4400	4400	0
142	20241010	184300	43335705	4400	4400	4400	4400	0
143	20241010	184200	43335705	4400	4400	4400	4400	0
144	20241010	184100	43335705	4400	4400	4400	4400	0
145	20241010	184000	43335705	4400	4400	4400	4400	0
146	20241010	183900	43335705	4400	4400	4400	4400	0
147	20241010	183800	43335705	4400	4400	4400	4400	0
148	20241010	183700	43335705	4400	4400	4400	4400	0
149	20241010	183600	43335705	4400	4400	4400	4400	0
150	20241010	183500	43335705	4400	4400	4400	4400	0
151	20241010	183400	43335705	4400	4400	4400	4400	0
152	20241010	183300	43335705	4400	4400	4400	4400	172
153	20241010	183200	43335705	4400	4400	4400	4400	0
154	20241010	183100	43335705	4400	4400	4400	4400	0
155	20241010	183000	43335705	4400	4400	4400	4400	0
156	20241010	182900	43335705	4400	4400	4400	4400	0
157	20241010	182800	43335705	4400	4400	4400	4400	0
158	20241010	182700	43335705	4400	4400	4400	4400	0
159	20241010	182600	43335705	4400	4400	4400	4400	0
160	20241010	182500	43335705	4400	4400	4400	4400	0
161	20241010	182400	43335705	4400	4400	4400	4400	0
162	20241010	182300	43335705	4400	4400	4400	4400	0
163	20241010	182200	43335705	4400	4400	4400	4400	0
164	20241010	182100	43335705	4400	4400	4400	4400	0
165	20241010	182000	43335705	4400	4400	4400	4400	0
166	20241010	181900	43335705	4400	4400	4400	4400	0
167	20241010	181800	43335705	4400	4400	4400	4400	0
168	20241010	181700	43335705	4400	4400	4400	4400	0
169	20241010	181600	43335705	4400	4400	4400	4400	0
170	20241010	181500	43335705	4400	4400	4400	4400	0
171	20241010	181400	43335705	4400	4400	4400	4400	0
172	20241010	181300	43335705	4400	4400	4400	4400	0
173	20241010	181200	43335705	4400	4400	4400	4400	0
174	20241010	181100	43335705	4400	4400	4400	4400	0
175	20241010	181000	43335705	4400	4400	4400	4400	0
176	20241010	180900	43335705	4400	4400	4400	4400	0
177	20241010	180800	43335705	4400	4400	4400	4400	0
178	20241010	180700	43335705	4400	4400	4400	4400	0
179	20241010	180600	43335705	4400	4400	4400	4400	0
180	20241010	180500	43335705	4400	4400	4400	4400	0
181	20241010	180400	43335705	4400	4400	4400	4400	0
182	20241010	180300	43335705	4400	4400	4400	4400	172
183	20241010	180200	43335705	4400	4400	4400	4400	0
184	20241010	180100	43335705	4400	4400	4400	4400	0
185	20241010	180000	43335705	4400	4400	4400	4400	0
186	20241010	175900	43335705	4400	4400	4400	4400	0
187	20241010	175800	43335705	4400	4400	4400	4400	0
188	20241010	175700	43335705	4400	4400	4400	4400	0
189	20241010	175600	43335705	4400	4400	4400	4400	0
190	20241010	175500	43335705	4400	4400	4400	4400	0
191	20241010	175400	43335705	4400	4400	4400	4400	0
192	20241010	175300	43335705	4400	4400	4400	4400	0
193	20241010	175200	43335705	4400	4400	4400	4400	0
194	20241010	175100	43335705	4400	4400	4400	4400	0
195	20241010	175000	43335705	4400	4400	4400	4400	0
196	20241010	174900	43335705	4400	4400	4400	4400	0
197	20241010	174800	43335705	4400	4400	4400	4400	0
198	20241010	174700	43335705	4400	4400	4400	4400	0
199	20241010	174600	43335705	4400	4400	4400	4400	0
200	20241010	174500	43335705	4400	4400	4400	4400	0
201	20241010	174400	43335705	4400	4400	4400	4400	0
202	20241010	174300	43335705	4400	4400	4400	4400	0
203	20241010	174200	43335705	4400	4400	4400	4400	0
204	20241010	174100	43335705	4400	4400	4400	4400	0
205	20241010	174000	43335705	4400	4400	4400	4400	0
206	20241010	173900	43335705	4400	4400	4400	4400	0
207	20241010	173800	43335705	4400	4400	4400	4400	0
208	20241010	173700	43335705	4400	4400	4400	4400	0
209	20241010	173600	43335705	4400	4400	4400	4400	0
210	20241010	173500	43335705	4400	4400	4400	4400	0
211	20241010	173400	43335705	4400	4400	4400	4400	0
212	20241010	173300	43335705	4400	4400	4400	4400	172
213	20241010	173200	43335705	4400	4400	4400	4400	0
214	20241010	173100	43335705	4400	4400	4400	4400	0
215	20241010	173000	43335705	4400	4400	4400	4400	0
216	20241010	172900	43335705	4400	4400	4400	4400	0
217	20241010	172800	43335705	4400	4400	4400	4400	0
218	20241010	172700	43335705	4400	4400	4400	4400	0
219	20241010	172600	43335705	4400	4400	4400	4400	0
220	20241010	172500	43335705	4400	4400	4400	4400	0
221	20241010	172400	43335705	4400	4400	4400	4400	0
222	20241010	172300	43335705	4400	4400	4400	4400	0
223	20241010	172200	43335705	4400	4400	4400	4400	0
224	20241010	172100	43335705	4400	4400	4400	4400	0
225	20241010	172000	43335705	4400	4400	4400	4400	0
226	20241010	171900	43335705	4400	4400	4400	4400	0
227	20241010	171800	43335705	4400	4400	4400	4400	0
228	20241010	171700	43335705	4400	4400	4400	4400	0
229	20241010	171600	43335705	4400	4400	4400	4400	0
230	20241010	171500	43335705	4400	4400	4400	4400	0
231	20241010	171400	43335705	4400	4400	4400	4400	0
232	20241010	171300	43335705	4400	4400	4400	4400	0
233	20241010	171200	43335705	4400	4400	4400	4400	0
234	20241010	171100	43335705	4400	4400	4400	4400	0
235	20241010	171000	43335705	4400	4400	4400	4400	0
236	20241010	170900	43335705	4400	4400	4400	4400	0
237	20241010	170800	43335705	4400	4400	4400	4400	0
238	20241010	170700	43335705	4400	4400	4400	4400	0
239	20241010	170600	43335705	4400	4400	4400	4400	0
240	20241010	170500	43335705	4400	4400	4400	4400	0
241	20241010	170400	43335705	4400	4400	4400	4400	0
242	20241010	170300	43335705	4400	4400	4400	4400	172
243	20241010	170200	43335705	4400	4400	4400	4400	0
244	20241010	170100	43335705	4400	4400	4400	4400	0
245	20241010	170000	43335705	4400	4400	4400	4400	0
246	20241010	165900	43335705	4400	4400	4400	4400	0
247	20241010	165800	43335705	4400	4400	4400	4400	0
248	20241010	165700	43335705	4400	4400	4400	4400	0
249	20241010	165600	43335705	4400	4400	4400	4400	0
250	20241010	165500	43335705	4400	4400	4400	4400	0
251	20241010	165400	43335705	4400	4400	4400	4400	0
252	20241010	165300	43335705	4400	4400	4400	4400	0
253	20241010	165200	43335705	4400	4400	4400	4400	0
254	20241010	165100	43335705	4400	4400	4400	4400	0
255	20241010	165000	43335705	4400	4400	4400	4400	0
256	20241010	164900	43335705	4400	4400	4400	4400	0
257	20241010	164800	43335705	4400	4400	4400	4400	0
258	20241010	164700	43335705	4400	4400	4400	4400	0
259	20241010	164600	43335705	4400	4400	4400	4400	0
260	20241010	164500	43335705	4400	4400	4400	4400	0
261	20241010	164400	43335705	4400	4400	4400	4400	0
262	20241010	164300	43335705	4400	4400	4400	4400	0
263	20241010	164200	43335705	4400	4400	4400	4400	0
264	20241010	164100	43335705	4400	4400	4400	4400	0
265	20241010	164000	43335705	4400	4400	4400	4400	0
266	20241010	163900	43335705	4400	4400	4400	4400	0
267	20241010	163800	43335705	4400	4400	4400	4400	0
268	20241010	163700	43335705	4400	4400	4400	4400	0
269	20241010	163600	43335705	4400	4400	4400	4400	0
270	20241010	163500	43335705	4400	4400	4400	4400	0
271	20241010	163400	43335705	4400	4400	4400	4400	0
272	20241010	163300	43335705	4400	4400	4400	4400	172
273	20241010	163200	43335705	4400	4400	4400	4400	0
274	20241010	163100	43335705	4400	4400	4400	4400	0
275	20241010	163000	43335705	4400	4400	4400	4400	0
276	20241010	162900	43335705	4400	4400	4400	4400	0
277	20241010	162800	43335705	4400	4400	4400	4400	0
278	20241010	162700	43335705	4400	4400	4400	4400	0
279	20241010	162600	43335705	4400	4400	4400	4400	0
280	20241010	162500	43335705	4400	4400	4400	4400	0
281	20241010	162400	43335705	4400	4400	4400	4400	0
282	20241010	162300	43335705	4400	4400	4400	4400	0
283	20241010	162200	43335705	4400	4400	4400	4400	0
284	20241010	162100	43335705	4400	4400	4400	4400	0
285	20241010	162000	43335705	4400	4400	4400	4400	0
286	20241010	161900	43335705	4400	4400	4400	4400	0
287	20241010	161800	43335705	4400	4400	4400	4400	0
288	20241010	161700	43335705	4400	4400	4400	4400	0
289	20241010	161600	43335705	4400	4400	4400	4400	0
290	20241010	161500	43335705	4400	4400	4400	4400	0
291	20241010	161400	43335705	4400	4400	4400	4400	0
292	20241010	161300	43335705	4400	4400	4400	4400	0
293	20241010	161200	43335705	4400	4400	4400	4400	0
294	20241010	161100	43335705	4400	4400	4400	4400	0
295	20241010	161000	43335705	4400	4400	4400	4400	0
296	20241010	160900	43335705	4400	4400	4400	4400	0
297	20241010	160800	43335705	4400	4400	4400	4400	0
298	20241010	160700	43335705	4400	4400	4400	4400	0
299	20241010	160600	43335705	4400	4400	4400	4400	0
300	20241010	160500	43335705	4400	4400	4400	4400	0
301	20241010	160400	43335705	4400	4400	4400	4400	0
302	20241010	160300	43335705	4400	4400	4400	4400	172
303	20241010	160200	43335705	4400	4400	4400	4400	0
304	20241010	160100	43335705	4400	4400	4400	4400	0
305	20241010	160000	43335705	4400	4400	4400	4400	0
306	20241010	155900	43335705	4400	4400	4400	4400	0
307	20241010	155800	43335705	4400	4400	4400	4400	0
308	20241010	155700	43335705	4400	4400	4400	4400	0
309	20241010	155600	43335705	4400	4400	4400	4400	0
310	20241010	155500	43335705	4400	4400	4400	4400	0
311	20241010	155400	43335705	4400	4400	4400	4400	0
312	20241010	155300	43335705	4400	4400	4400	4400	0
313	20241010	155200	43335705	4400	4400	4400	4400	0
314	20241010	155100	43335705	4400	4400	4400	4400	0
315	20241010	155000	43335705	4400	4400	4400	4400	0
316	20241010	154900	43335705	4400	4400	4400	4400	0
317	20241010	154800	43335705	4400	4400	4400	4400	0
318	20241010	154700	43335705	4400	4400	4400	4400	0
319	20241010	154600	43335705	4400	4400	4400	4400	0
320	20241010	154500	43335705	4400	4400	4400	4400	0
321	20241010	154400	43335705	4400	4400	4400	4400	0
322	20241010	154300	43335705	4400	4400	4400	4400	0
323	20241010	154200	43335705	4400	4400	4400	4400	0
324	20241010	154100	43335705	4400	4400	4400	4400	0
325	20241010	154000	43335705	4400	4400	4400	4400	0
326	20241010	153900	43335705	4400	4400	4400	4400	0
327	20241010	153800	43335705	4400	4400	4400	4400	0
328	20241010	153700	43335705	4400	4400	4400	4400	0
329	20241010	153600	43335705	4400	4400	4400	4400	0
330	20241010	153500	43335705	4400	4400	4400	4400	0
331	20241010	153400	43335705	4400	4400	4400	4400	0
332	20241010	153300	43335705	4400	4400	4400	4400	172
333	20241010	153200	43335705	4400	4400	4400	4400	0
334	20241010	153100	43335705	4400	4400	4400	4400	0
335	20241010	153000	43335705	4400	4400	4400	4400	172
336	20241010	152900	42578905	4360	4360	4360	4360	0
337	20241010	152800	42578905	4360	4360	4360	4360	0
338	20241010	152700	42578905	4360	4360	4360	4360	0
339	20241010	152600	42578905	4360	4360	4360	4360	0
340	20241010	152500	42578905	4360	4360	4360	4360	0
341	20241010	152400	42578905	4360	4360	4360	4360	0
342	20241010	152300	42578905	4360	4360	4360	4360	0
343	20241010	152200	42578905	4360	4360	4360	4360	0
344	20241010	152100	42578905	4360	4360	4360	4360	0
345	20241010	152000	42578905	4360	4360	4360	4360	0
346	20241010	151900	42578905	4360	4360	4360	4335	331
347	20241010	151800	41139975	4335	4340	4340	4335	158
348	20241010	151700	40454545	4365	4365	4365	4365	0
349	20241010	151600	40454545	4365	4365	4365	4365	0
350	20241010	151500	40454545	4365	4365	4365	4365	0
351	20241010	151400	40454545	4365	4365	4365	4365	0
352	20241010	151300	40454545	4365	4365	4365	4365	0
353	20241010	151200	40454545	4365	4365	4365	4365	0
354	20241010	151100	40454545	4365	4365	4365	4365	0
355	20241010	151000	40454545	4365	4360	4365	4360	20
356	20241010	150900	40367270	4335	4335	4335	4335	1
357	20241010	150800	40362935	4365	4365	4365	4365	0
358	20241010	150700	40362935	4365	4340	4365	4340	6
359	20241010	150600	40336870	4365	4365	4365	4365	0
360	20241010	150500	40336870	4365	4365	4365	4365	2
361	20241010	150400	40328140	4365	4360	4365	4360	18
362	20241010	150300	40249640	4360	4360	4360	4360	0
363	20241010	150200	40249640	4360	4360	4360	4360	0
364	20241010	150100	40249640	4360	4360	4360	4360	1
365	20241010	150000	40245280	4335	4335	4335	4335	50
366	20241010	145900	40028530	4360	4340	4360	4335	106
367	20241010	145800	39568965	4335	4335	4335	4335	0
368	20241010	145700	39568965	4335	4335	4335	4335	250
369	20241010	145600	38485215	4335	4335	4335	4335	90
370	20241010	145500	38095065	4335	4335	4335	4335	0
371	20241010	145400	38095065	4335	4335	4335	4335	0
372	20241010	145300	38095065	4335	4335	4335	4335	0
373	20241010	145200	38095065	4335	4335	4335	4335	0
374	20241010	145100	38095065	4335	4335	4335	4335	0
375	20241010	145000	38095065	4335	4335	4335	4335	0
376	20241010	144900	38095065	4335	4365	4365	4335	25
377	20241010	144800	37986660	4330	4330	4330	4330	0
378	20241010	144700	37986660	4330	4330	4330	4330	0
379	20241010	144600	37986660	4330	4330	4330	4330	0
380	20241010	144500	37986660	4330	4330	4330	4330	0
381	20241010	144400	37986660	4330	4330	4330	4330	0
382	20241010	144300	37986660	4330	4330	4330	4330	0
383	20241010	144200	37986660	4330	4330	4330	4330	120
384	20241010	144100	37467060	4335	4335	4335	4335	60
385	20241010	144000	37206960	4375	4375	4375	4375	0
386	20241010	143900	37206960	4375	4375	4375	4375	0
387	20241010	143800	37206960	4375	4375	4375	4375	0
388	20241010	143700	37206960	4375	4375	4375	4375	1
389	20241010	143600	37202585	4330	4355	4355	4330	480
390	20241010	143500	35117300	4385	4385	4385	4385	0
391	20241010	143400	35117300	4385	4355	4385	4355	10
392	20241010	143300	35073720	4355	4355	4355	4355	1
393	20241010	143200	35069365	4385	4385	4385	4385	0
394	20241010	143100	35069365	4385	4385	4385	4385	0
395	20241010	143000	35069365	4385	4385	4385	4385	0
396	20241010	142900	35069365	4385	4385	4385	4385	0
397	20241010	142800	35069365	4385	4385	4385	4385	0
398	20241010	142700	35069365	4385	4385	4385	4385	0
399	20241010	142600	35069365	4385	4380	4390	4360	65
400	20241010	142500	34785850	4380	4380	4380	4380	1
401	20241010	142400	34781470	4360	4360	4360	4360	220
402	20241010	142300	33822270	4380	4380	4380	4380	0
403	20241010	142200	33822270	4380	4380	4380	4380	41
404	20241010	142100	33642690	4380	4375	4380	4375	10
405	20241010	142000	33598925	4375	4375	4375	4375	67
406	20241010	141900	33305800	4375	4375	4375	4375	0
407	20241010	141800	33305800	4375	4375	4375	4375	0
408	20241010	141700	33305800	4375	4375	4375	4375	0
409	20241010	141600	33305800	4375	4375	4375	4375	0
410	20241010	141500	33305800	4375	4375	4375	4375	0
411	20241010	141400	33305800	4375	4375	4375	4375	0
412	20241010	141300	33305800	4375	4375	4375	4375	0
413	20241010	141200	33305800	4375	4375	4375	4375	0
414	20241010	141100	33305800	4375	4375	4375	4375	3
415	20241010	141000	33292675	4375	4375	4375	4375	0
416	20241010	140900	33292675	4375	4375	4375	4375	0
417	20241010	140800	33292675	4375	4375	4375	4375	0
418	20241010	140700	33292675	4375	4375	4375	4375	0
419	20241010	140600	33292675	4375	4375	4375	4375	0
420	20241010	140500	33292675	4375	4375	4375	4375	0
421	20241010	140400	33292675	4375	4375	4375	4375	0
422	20241010	140300	33292675	4375	4375	4375	4375	0
423	20241010	140200	33292675	4375	4375	4375	4375	0
424	20241010	140100	33292675	4375	4375	4375	4375	0
425	20241010	140000	33292675	4375	4375	4375	4375	0
426	20241010	135900	33292675	4375	4375	4375	4375	0
427	20241010	135800	33292675	4375	4375	4375	4375	0
428	20241010	135700	33292675	4375	4375	4375	4375	0
429	20241010	135600	33292675	4375	4375	4375	4375	0
430	20241010	135500	33292675	4375	4375	4375	4375	4
431	20241010	135400	33275175	4370	4370	4370	4370	1
432	20241010	135300	33270805	4355	4355	4355	4355	94
433	20241010	135200	32861435	4370	4370	4370	4370	0
434	20241010	135100	32861435	4370	4370	4370	4370	0
435	20241010	135000	32861435	4370	4370	4370	4370	0
436	20241010	134900	32861435	4370	4370	4370	4370	0
437	20241010	134800	32861435	4370	4370	4370	4370	0
438	20241010	134700	32861435	4370	4370	4370	4370	0
439	20241010	134600	32861435	4370	4370	4370	4370	0
440	20241010	134500	32861435	4370	4370	4370	4370	0
441	20241010	134400	32861435	4370	4370	4370	4370	0
442	20241010	134300	32861435	4370	4370	4370	4370	0
443	20241010	134200	32861435	4370	4370	4370	4370	0
444	20241010	134100	32861435	4370	4370	4370	4370	0
445	20241010	134000	32861435	4370	4370	4370	4370	1
446	20241010	133900	32857065	4355	4355	4355	4355	0
447	20241010	133800	32857065	4355	4355	4355	4355	0
448	20241010	133700	32857065	4355	4355	4355	4355	0
449	20241010	133600	32857065	4355	4355	4355	4355	0
450	20241010	133500	32857065	4355	4355	4355	4355	99
451	20241010	133400	32425920	4380	4380	4380	4380	0
452	20241010	133300	32425920	4380	4380	4380	4380	0
453	20241010	133200	32425920	4380	4380	4380	4380	0
454	20241010	133100	32425920	4380	4380	4380	4380	0
455	20241010	133000	32425920	4380	4380	4380	4380	0
456	20241010	132900	32425920	4380	4380	4380	4380	0
457	20241010	132800	32425920	4380	4380	4380	4380	0
458	20241010	132700	32425920	4380	4380	4380	4380	0
459	20241010	132600	32425920	4380	4380	4380	4380	0
460	20241010	132500	32425920	4380	4380	4380	4380	0
461	20241010	132400	32425920	4380	4380	4380	4380	0
462	20241010	132300	32425920	4380	4380	4380	4380	0
463	20241010	132200	32425920	4380	4380	4380	4380	0
464	20241010	132100	32425920	4380	4380	4380	4380	0
465	20241010	132000	32425920	4380	4380	4380	4380	0
466	20241010	131900	32425920	4380	4380	4380	4380	0
467	20241010	131800	32425920	4380	4380	4380	4380	0
468	20241010	131700	32425920	4380	4380	4380	4380	0
469	20241010	131600	32425920	4380	4380	4380	4380	0
470	20241010	131500	32425920	4380	4380	4380	4380	1
471	20241010	131400	32421540	4370	4370	4370	4370	1
472	20241010	131300	32417170	4380	4380	4380	4380	0
473	20241010	131200	32417170	4380	4380	4380	4380	1
474	20241010	131100	32412790	4370	4370	4370	4370	207
475	20241010	131000	31508200	4370	4370	4370	4370	192
476	20241010	130900	30669160	4370	4370	4370	4370	0
477	20241010	130800	30669160	4370	4370	4370	4350	9
478	20241010	130700	30629970	4380	4380	4380	4380	0
479	20241010	130600	30629970	4380	4380	4380	4380	0
480	20241010	130500	30629970	4380	4380	4380	4380	0
481	20241010	130400	30629970	4380	4380	4380	4380	0
482	20241010	130300	30629970	4380	4380	4380	4380	0
483	20241010	130200	30629970	4380	4380	4380	4380	0
484	20241010	130100	30629970	4380	4380	4380	4380	0
485	20241010	130000	30629970	4380	4380	4380	4380	0
486	20241010	125900	30629970	4380	4380	4380	4380	0
487	20241010	125800	30629970	4380	4380	4380	4380	0
488	20241010	125700	30629970	4380	4380	4380	4380	0
489	20241010	125600	30629970	4380	4355	4380	4355	71
490	20241010	125500	30320740	4380	4380	4380	4380	0
491	20241010	125400	30320740	4380	4380	4380	4380	0
492	20241010	125300	30320740	4380	4380	4380	4380	0
493	20241010	125200	30320740	4380	4380	4380	4380	0
494	20241010	125100	30320740	4380	4380	4380	4380	0
495	20241010	125000	30320740	4380	4380	4380	4380	20
496	20241010	124900	30233140	4380	4370	4380	4370	2
497	20241010	124800	30224390	4370	4370	4370	4370	0
498	20241010	124700	30224390	4370	4370	4370	4370	0
499	20241010	124600	30224390	4370	4370	4370	4370	0
500	20241010	124500	30224390	4370	4370	4370	4370	1
501	20241010	124400	30220020	4355	4355	4355	4355	0
502	20241010	124300	30220020	4355	4355	4355	4355	196
503	20241010	124200	29366440	4360	4360	4360	4360	0
504	20241010	124100	29366440	4360	4360	4360	4360	0
505	20241010	124000	29366440	4360	4360	4360	4360	20
506	20241010	123900	29279240	4385	4385	4385	4385	0
507	20241010	123800	29279240	4385	4385	4385	4385	0
508	20241010	123700	29279240	4385	4385	4385	4385	0
509	20241010	123600	29279240	4385	4385	4385	4385	1
510	20241010	123500	29274855	4355	4355	4355	4355	70
511	20241010	123400	28970005	4360	4360	4360	4360	0
512	20241010	123300	28970005	4360	4360	4360	4360	40
513	20241010	123200	28795605	4380	4380	4380	4380	0
514	20241010	123100	28795605	4380	4380	4380	4380	50
515	20241010	123000	28576605	4360	4360	4360	4360	0
516	20241010	122900	28576605	4360	4360	4360	4360	16
517	20241010	122800	28506845	4360	4360	4360	4360	0
518	20241010	122700	28506845	4360	4360	4360	4360	46
519	20241010	122600	28306285	4360	4360	4360	4360	70
520	20241010	122500	28001085	4365	4365	4365	4365	35
521	20241010	122400	27848310	4365	4365	4365	4365	10
522	20241010	122300	27804660	4360	4360	4360	4360	0
523	20241010	122200	27804660	4360	4360	4360	4360	0
524	20241010	122100	27804660	4360	4360	4360	4360	0
525	20241010	122000	27804660	4360	4360	4360	4360	0
526	20241010	121900	27804660	4360	4360	4360	4360	0
527	20241010	121800	27804660	4360	4360	4360	4360	0
528	20241010	121700	27804660	4360	4360	4360	4360	0
529	20241010	121600	27804660	4360	4360	4360	4360	0
530	20241010	121500	27804660	4360	4360	4360	4360	0
531	20241010	121400	27804660	4360	4360	4360	4360	0
532	20241010	121300	27804660	4360	4360	4360	4360	0
533	20241010	121200	27804660	4360	4360	4360	4360	0
534	20241010	121100	27804660	4360	4365	4365	4360	900
535	20241010	121000	23878335	4390	4390	4390	4390	0
536	20241010	120900	23878335	4390	4390	4390	4390	0
537	20241010	120800	23878335	4390	4390	4390	4390	0
538	20241010	120700	23878335	4390	4390	4390	4390	0
539	20241010	120600	23878335	4390	4390	4390	4390	0
540	20241010	120500	23878335	4390	4390	4390	4390	0
541	20241010	120400	23878335	4390	4390	4390	4390	0
542	20241010	120300	23878335	4390	4390	4390	4390	0
543	20241010	120200	23878335	4390	4390	4390	4390	0
544	20241010	120100	23878335	4390	4390	4390	4390	0
545	20241010	120000	23878335	4390	4390	4390	4390	0
546	20241010	115900	23878335	4390	4390	4390	4390	4
547	20241010	115800	23860775	4390	4390	4390	4390	0
548	20241010	115700	23860775	4390	4390	4390	4390	0
549	20241010	115600	23860775	4390	4390	4390	4390	0
550	20241010	115500	23860775	4390	4390	4390	4390	0
551	20241010	115400	23860775	4390	4390	4390	4390	0
552	20241010	115300	23860775	4390	4390	4390	4390	0
553	20241010	115200	23860775	4390	4390	4390	4390	0
554	20241010	115100	23860775	4390	4390	4390	4390	0
555	20241010	115000	23860775	4390	4390	4390	4390	0
556	20241010	114900	23860775	4390	4390	4390	4390	0
557	20241010	114800	23860775	4390	4390	4390	4390	0
558	20241010	114700	23860775	4390	4390	4390	4390	0
559	20241010	114600	23860775	4390	4390	4390	4390	0
560	20241010	114500	23860775	4390	4390	4390	4390	0
561	20241010	114400	23860775	4390	4390	4390	4390	0
562	20241010	114300	23860775	4390	4360	4390	4360	79
563	20241010	114200	23514745	4350	4350	4350	4350	0
564	20241010	114100	23514745	4350	4350	4350	4350	0
565	20241010	114000	23514745	4350	4350	4350	4350	0
566	20241010	113900	23514745	4350	4350	4350	4350	0
567	20241010	113800	23514745	4350	4350	4350	4350	0
568	20241010	113700	23514745	4350	4350	4350	4350	0
569	20241010	113600	23514745	4350	4350	4350	4350	0
570	20241010	113500	23514745	4350	4350	4350	4350	8
571	20241010	113400	23479945	4360	4360	4360	4360	0
572	20241010	113300	23479945	4360	4360	4360	4360	0
573	20241010	113200	23479945	4360	4360	4360	4360	0
574	20241010	113100	23479945	4360	4360	4360	4360	0
575	20241010	113000	23479945	4360	4360	4360	4360	0
576	20241010	112900	23479945	4360	4360	4360	4360	0
577	20241010	112800	23479945	4360	4360	4360	4360	0
578	20241010	112700	23479945	4360	4360	4360	4360	0
579	20241010	112600	23479945	4360	4360	4360	4360	0
580	20241010	112500	23479945	4360	4360	4360	4360	0
581	20241010	112400	23479945	4360	4360	4360	4360	0
582	20241010	112300	23479945	4360	4350	4360	4345	140
583	20241010	112200	22870995	4360	4360	4360	4360	0
584	20241010	112100	22870995	4360	4360	4360	4360	0
585	20241010	112000	22870995	4360	4360	4360	4360	0
586	20241010	111900	22870995	4360	4360	4360	4360	0
587	20241010	111800	22870995	4360	4360	4360	4360	0
588	20241010	111700	22870995	4360	4360	4360	4360	0
589	20241010	111600	22870995	4360	4360	4360	4360	0
590	20241010	111500	22870995	4360	4360	4360	4360	0
591	20241010	111400	22870995	4360	4360	4360	4360	0
592	20241010	111300	22870995	4360	4360	4360	4360	0
593	20241010	111200	22870995	4360	4360	4360	4360	0
594	20241010	111100	22870995	4360	4360	4360	4360	0
595	20241010	111000	22870995	4360	4360	4360	4360	0
596	20241010	110900	22870995	4360	4360	4360	4360	34
597	20241010	110800	22722755	4360	4360	4360	4360	0
598	20241010	110700	22722755	4360	4360	4360	4360	0
599	20241010	110600	22722755	4360	4360	4360	4360	0
600	20241010	110500	22722755	4360	4360	4360	4360	0
601	20241010	110400	22722755	4360	4360	4360	4360	0
602	20241010	110300	22722755	4360	4360	4360	4360	0
603	20241010	110200	22722755	4360	4360	4360	4360	0
604	20241010	110100	22722755	4360	4360	4360	4360	0
605	20241010	110000	22722755	4360	4360	4360	4360	0
606	20241010	105900	22722755	4360	4360	4360	4360	0
607	20241010	105800	22722755	4360	4360	4360	4360	0
608	20241010	105700	22722755	4360	4360	4360	4360	0
609	20241010	105600	22722755	4360	4360	4360	4360	0
610	20241010	105500	22722755	4360	4360	4360	4360	10
611	20241010	105400	22679155	4360	4360	4360	4360	0
612	20241010	105300	22679155	4360	4345	4360	4345	2
613	20241010	105200	22670450	4345	4345	4345	4345	0
614	20241010	105100	22670450	4345	4345	4345	4345	202
615	20241010	105000	21792760	4350	4350	4350	4350	140
616	20241010	104900	21183760	4350	4350	4350	4350	0
617	20241010	104800	21183760	4350	4350	4350	4350	0
618	20241010	104700	21183760	4350	4350	4350	4350	0
619	20241010	104600	21183760	4350	4350	4350	4350	0
620	20241010	104500	21183760	4350	4350	4350	4350	0
621	20241010	104400	21183760	4350	4350	4350	4350	80
622	20241010	104300	20835760	4355	4355	4355	4355	0
623	20241010	104200	20835760	4355	4355	4355	4355	0
624	20241010	104100	20835760	4355	4355	4395	4355	165
625	20241010	104000	20117145	4355	4355	4355	4355	0
626	20241010	103900	20117145	4355	4355	4355	4355	0
627	20241010	103800	20117145	4355	4355	4355	4355	0
628	20241010	103700	20117145	4355	4355	4355	4355	0
629	20241010	103600	20117145	4355	4355	4355	4355	9
630	20241010	103500	20077950	4355	4355	4355	4355	0
631	20241010	103400	20077950	4355	4355	4355	4355	0
632	20241010	103300	20077950	4355	4360	4360	4355	743
633	20241010	103200	16841230	4385	4385	4385	4385	15
634	20241010	103100	16775455	4385	4385	4385	4385	5
635	20241010	103000	16753530	4385	4385	4385	4385	0
636	20241010	102900	16753530	4385	4385	4385	4385	0
637	20241010	102800	16753530	4385	4385	4385	4385	0
638	20241010	102700	16753530	4385	4385	4385	4385	0
639	20241010	102600	16753530	4385	4385	4385	4385	87
640	20241010	102500	16372035	4385	4385	4385	4385	1
641	20241010	102400	16367650	4365	4365	4365	4365	2
642	20241010	102300	16358920	4365	4365	4365	4365	0
643	20241010	102200	16358920	4365	4365	4365	4365	0
644	20241010	102100	16358920	4365	4365	4365	4365	1
645	20241010	102000	16354555	4360	4360	4360	4360	70
646	20241010	101900	16049355	4405	4405	4405	4405	0
647	20241010	101800	16049355	4405	4405	4405	4405	0
648	20241010	101700	16049355	4405	4405	4405	4405	0
649	20241010	101600	16049355	4405	4405	4405	4405	1
650	20241010	101500	16044950	4360	4360	4360	4360	50
651	20241010	101400	15826950	4360	4360	4360	4360	0
652	20241010	101300	15826950	4360	4400	4400	4360	91
653	20241010	101200	15430150	4360	4400	4400	4315	2090
654	20241010	101100	6332970	4460	4460	4460	4460	0
655	20241010	101000	6332970	4460	4460	4460	4460	0
656	20241010	100900	6332970	4460	4460	4460	4460	0
657	20241010	100800	6332970	4460	4460	4460	4460	0
658	20241010	100700	6332970	4460	4460	4460	4460	0
659	20241010	100600	6332970	4460	4460	4460	4460	2
660	20241010	100500	6324050	4460	4460	4460	4460	6
661	20241010	100400	6297290	4460	4460	4460	4460	0
662	20241010	100300	6297290	4460	4460	4460	4460	0
663	20241010	100200	6297290	4460	4460	4460	4460	0
664	20241010	100100	6297290	4460	4460	4460	4460	0
665	20241010	100000	6297290	4460	4455	4460	4455	10
666	20241010	095900	6252695	4460	4460	4460	4460	30
667	20241010	095800	6118895	4460	4440	4460	4440	31
668	20241010	095700	5980930	4390	4390	4390	4390	0
669	20241010	095600	5980930	4390	4390	4390	4390	0
670	20241010	095500	5980930	4390	4390	4390	4390	0
671	20241010	095400	5980930	4390	4390	4390	4390	0
672	20241010	095300	5980930	4390	4390	4390	4390	0
673	20241010	095200	5980930	4390	4390	4390	4390	0
674	20241010	095100	5980930	4390	4390	4390	4390	0
675	20241010	095000	5980930	4390	4390	4390	4390	0
676	20241010	094900	5980930	4390	4390	4390	4390	0
677	20241010	094800	5980930	4390	4390	4390	4390	0
678	20241010	094700	5980930	4390	4390	4390	4390	0
679	20241010	094600	5980930	4390	4390	4390	4390	0
680	20241010	094500	5980930	4390	4390	4390	4390	70
681	20241010	094400	5673630	4425	4425	4425	4425	140
682	20241010	094300	5054130	4425	4425	4425	4425	1
683	20241010	094200	5049705	4425	4420	4425	4420	29
684	20241010	094100	4921385	4425	4425	4425	4425	0
685	20241010	094000	4921385	4425	4425	4425	4425	0
686	20241010	093900	4921385	4425	4380	4425	4380	6
687	20241010	093800	4895060	4380	4380	4380	4380	0
688	20241010	093700	4895060	4380	4380	4380	4380	0
689	20241010	093600	4895060	4380	4380	4380	4380	0
690	20241010	093500	4895060	4380	4380	4380	4380	80
691	20241010	093400	4544660	4380	4380	4380	4380	60
692	20241010	093300	4281860	4380	4380	4380	4380	60
693	20241010	093200	4019060	4390	4390	4390	4390	0
694	20241010	093100	4019060	4390	4390	4390	4390	23
695	20241010	093000	3918090	4420	4420	4420	4420	0
696	20241010	092900	3918090	4420	4420	4420	4420	0
697	20241010	092800	3918090	4420	4410	4425	4410	11
698	20241010	092700	3869530	4375	4375	4375	4375	50
699	20241010	092600	3650780	4375	4375	4375	4375	0
700	20241010	092500	3650780	4375	4375	4375	4375	0
701	20241010	092400	3650780	4375	4375	4375	4375	42
702	20241010	092300	3467030	4375	4375	4375	4375	18
703	20241010	092200	3388280	4370	4370	4370	4370	0
704	20241010	092100	3388280	4370	4375	4375	4370	20
705	20241010	092000	3300790	4395	4395	4395	4395	0
706	20241010	091900	3300790	4395	4395	4395	4395	50
707	20241010	091800	3081040	4370	4370	4370	4370	51
708	20241010	091700	2858170	4395	4390	4395	4370	79
709	20241010	091600	2512470	4395	4395	4395	4395	0
710	20241010	091500	2512470	4395	4395	4395	4395	0
711	20241010	091400	2512470	4395	4425	4425	4395	3
712	20241010	091300	2499225	4425	4425	4425	4425	0
713	20241010	091200	2499225	4425	4425	4425	4425	0
714	20241010	091100	2499225	4425	4425	4425	4425	0
715	20241010	091000	2499225	4425	4425	4425	4425	0
716	20241010	090900	2499225	4425	4425	4425	4425	0
717	20241010	090800	2499225	4425	4400	4425	4400	540
718	20241010	090700	123200	4400	4400	4400	4400	0
719	20241010	090600	123200	4400	4400	4400	4400	0
720	20241010	090500	123200	4400	4400	4400	4400	0
721	20241010	090400	123200	4400	4400	4400	4400	0
722	20241010	090300	123200	4400	4400	4400	4400	1
723	20241010	090200	118800	4400	4400	4400	4400	0
724	20241010	090100	118800	4400	4400	4400	4400	0
725	20241010	090000	118800	4400	4400	4400	4400	27