KissMeData/024950/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191400	27367150	4140	4140	4140	4140	140
3	20241008	191300	27367150	4140	4140	4140	4140	0
4	20241008	191200	27367150	4140	4140	4140	4140	0
5	20241008	191100	27367150	4140	4140	4140	4140	0
6	20241008	191000	27367150	4140	4140	4140	4140	0
7	20241008	190900	27367150	4140	4140	4140	4140	0
8	20241008	190800	27367150	4140	4140	4140	4140	0
9	20241008	190700	27367150	4140	4140	4140	4140	0
10	20241008	190600	27367150	4140	4140	4140	4140	0
11	20241008	190500	27367150	4140	4140	4140	4140	0
12	20241008	190400	27367150	4140	4140	4140	4140	0
13	20241008	190300	27367150	4140	4140	4140	4140	0
14	20241008	190200	27367150	4140	4140	4140	4140	0
15	20241008	190100	27367150	4140	4140	4140	4140	0
16	20241008	190000	27367150	4140	4140	4140	4140	0
17	20241008	185900	27367150	4140	4140	4140	4140	0
18	20241008	185800	27367150	4140	4140	4140	4140	0
19	20241008	185700	27367150	4140	4140	4140	4140	0
20	20241008	185600	27367150	4140	4140	4140	4140	0
21	20241008	185500	27367150	4140	4140	4140	4140	0
22	20241008	185400	27367150	4140	4140	4140	4140	0
23	20241008	185300	27367150	4140	4140	4140	4140	0
24	20241008	185200	27367150	4140	4140	4140	4140	0
25	20241008	185100	27367150	4140	4140	4140	4140	0
26	20241008	185000	27367150	4140	4140	4140	4140	0
27	20241008	184900	27367150	4140	4140	4140	4140	0
28	20241008	184800	27367150	4140	4140	4140	4140	0
29	20241008	184700	27367150	4140	4140	4140	4140	0
30	20241008	184600	27367150	4140	4140	4140	4140	0
31	20241008	184500	27367150	4140	4140	4140	4140	0
32	20241008	184400	27367150	4140	4140	4140	4140	140
33	20241008	184300	27367150	4140	4140	4140	4140	0
34	20241008	184200	27367150	4140	4140	4140	4140	0
35	20241008	184100	27367150	4140	4140	4140	4140	0
36	20241008	184000	27367150	4140	4140	4140	4140	0
37	20241008	183900	27367150	4140	4140	4140	4140	0
38	20241008	183800	27367150	4140	4140	4140	4140	0
39	20241008	183700	27367150	4140	4140	4140	4140	0
40	20241008	183600	27367150	4140	4140	4140	4140	0
41	20241008	183500	27367150	4140	4140	4140	4140	0
42	20241008	183400	27367150	4140	4140	4140	4140	0
43	20241008	183300	27367150	4140	4140	4140	4140	0
44	20241008	183200	27367150	4140	4140	4140	4140	0
45	20241008	183100	27367150	4140	4140	4140	4140	0
46	20241008	183000	27367150	4140	4140	4140	4140	0
47	20241008	182900	27367150	4140	4140	4140	4140	0
48	20241008	182800	27367150	4140	4140	4140	4140	0
49	20241008	182700	27367150	4140	4140	4140	4140	0
50	20241008	182600	27367150	4140	4140	4140	4140	0
51	20241008	182500	27367150	4140	4140	4140	4140	0
52	20241008	182400	27367150	4140	4140	4140	4140	0
53	20241008	182300	27367150	4140	4140	4140	4140	0
54	20241008	182200	27367150	4140	4140	4140	4140	0
55	20241008	182100	27367150	4140	4140	4140	4140	0
56	20241008	182000	27367150	4140	4140	4140	4140	0
57	20241008	181900	27367150	4140	4140	4140	4140	0
58	20241008	181800	27367150	4140	4140	4140	4140	0
59	20241008	181700	27367150	4140	4140	4140	4140	0
60	20241008	181600	27367150	4140	4140	4140	4140	0
61	20241008	181500	27367150	4140	4140	4140	4140	0
62	20241008	181400	27367150	4140	4140	4140	4140	140
63	20241008	181300	27367150	4140	4140	4140	4140	0
64	20241008	181200	27367150	4140	4140	4140	4140	0
65	20241008	181100	27367150	4140	4140	4140	4140	0
66	20241008	181000	27367150	4140	4140	4140	4140	0
67	20241008	180900	27367150	4140	4140	4140	4140	0
68	20241008	180800	27367150	4140	4140	4140	4140	0
69	20241008	180700	27367150	4140	4140	4140	4140	0
70	20241008	180600	27367150	4140	4140	4140	4140	0
71	20241008	180500	27367150	4140	4140	4140	4140	0
72	20241008	180400	27367150	4140	4140	4140	4140	0
73	20241008	180300	27367150	4140	4140	4140	4140	0
74	20241008	180200	27367150	4140	4140	4140	4140	0
75	20241008	180100	27367150	4140	4140	4140	4140	0
76	20241008	180000	27367150	4140	4140	4140	4140	0
77	20241008	175900	27367150	4140	4140	4140	4140	0
78	20241008	175800	27367150	4140	4140	4140	4140	0
79	20241008	175700	27367150	4140	4140	4140	4140	0
80	20241008	175600	27367150	4140	4140	4140	4140	0
81	20241008	175500	27367150	4140	4140	4140	4140	0
82	20241008	175400	27367150	4140	4140	4140	4140	0
83	20241008	175300	27367150	4140	4140	4140	4140	0
84	20241008	175200	27367150	4140	4140	4140	4140	0
85	20241008	175100	27367150	4140	4140	4140	4140	0
86	20241008	175000	27367150	4140	4140	4140	4140	0
87	20241008	174900	27367150	4140	4140	4140	4140	0
88	20241008	174800	27367150	4140	4140	4140	4140	0
89	20241008	174700	27367150	4140	4140	4140	4140	0
90	20241008	174600	27367150	4140	4140	4140	4140	0
91	20241008	174500	27367150	4140	4140	4140	4140	0
92	20241008	174400	27367150	4140	4140	4140	4140	140
93	20241008	174300	27367150	4140	4140	4140	4140	0
94	20241008	174200	27367150	4140	4140	4140	4140	0
95	20241008	174100	27367150	4140	4140	4140	4140	0
96	20241008	174000	27367150	4140	4140	4140	4140	0
97	20241008	173900	27367150	4140	4140	4140	4140	0
98	20241008	173800	27367150	4140	4140	4140	4140	0
99	20241008	173700	27367150	4140	4140	4140	4140	0
100	20241008	173600	27367150	4140	4140	4140	4140	0
101	20241008	173500	27367150	4140	4140	4140	4140	0
102	20241008	173400	27367150	4140	4140	4140	4140	0
103	20241008	173300	27367150	4140	4140	4140	4140	0
104	20241008	173200	27367150	4140	4140	4140	4140	0
105	20241008	173100	27367150	4140	4140	4140	4140	0
106	20241008	173000	27367150	4140	4140	4140	4140	0
107	20241008	172900	27367150	4140	4140	4140	4140	0
108	20241008	172800	27367150	4140	4140	4140	4140	0
109	20241008	172700	27367150	4140	4140	4140	4140	0
110	20241008	172600	27367150	4140	4140	4140	4140	0
111	20241008	172500	27367150	4140	4140	4140	4140	0
112	20241008	172400	27367150	4140	4140	4140	4140	0
113	20241008	172300	27367150	4140	4140	4140	4140	0
114	20241008	172200	27367150	4140	4140	4140	4140	0
115	20241008	172100	27367150	4140	4140	4140	4140	0
116	20241008	172000	27367150	4140	4140	4140	4140	0
117	20241008	171900	27367150	4140	4140	4140	4140	0
118	20241008	171800	27367150	4140	4140	4140	4140	0
119	20241008	171700	27367150	4140	4140	4140	4140	0
120	20241008	171600	27367150	4140	4140	4140	4140	0
121	20241008	171500	27367150	4140	4140	4140	4140	0
122	20241008	171400	27367150	4140	4140	4140	4140	140
123	20241008	171300	27367150	4140	4140	4140	4140	0
124	20241008	171200	27367150	4140	4140	4140	4140	0
125	20241008	171100	27367150	4140	4140	4140	4140	0
126	20241008	171000	27367150	4140	4140	4140	4140	0
127	20241008	170900	27367150	4140	4140	4140	4140	0
128	20241008	170800	27367150	4140	4140	4140	4140	0
129	20241008	170700	27367150	4140	4140	4140	4140	0
130	20241008	170600	27367150	4140	4140	4140	4140	0
131	20241008	170500	27367150	4140	4140	4140	4140	0
132	20241008	170400	27367150	4140	4140	4140	4140	0
133	20241008	170300	27367150	4140	4140	4140	4140	0
134	20241008	170200	27367150	4140	4140	4140	4140	0
135	20241008	170100	27367150	4140	4140	4140	4140	0
136	20241008	170000	27367150	4140	4140	4140	4140	0
137	20241008	165900	27367150	4140	4140	4140	4140	0
138	20241008	165800	27367150	4140	4140	4140	4140	0
139	20241008	165700	27367150	4140	4140	4140	4140	0
140	20241008	165600	27367150	4140	4140	4140	4140	0
141	20241008	165500	27367150	4140	4140	4140	4140	0
142	20241008	165400	27367150	4140	4140	4140	4140	0
143	20241008	165300	27367150	4140	4140	4140	4140	0
144	20241008	165200	27367150	4140	4140	4140	4140	0
145	20241008	165100	27367150	4140	4140	4140	4140	0
146	20241008	165000	27367150	4140	4140	4140	4140	0
147	20241008	164900	27367150	4140	4140	4140	4140	0
148	20241008	164800	27367150	4140	4140	4140	4140	0
149	20241008	164700	27367150	4140	4140	4140	4140	0
150	20241008	164600	27367150	4140	4140	4140	4140	0
151	20241008	164500	27367150	4140	4140	4140	4140	0
152	20241008	164400	27367150	4140	4140	4140	4140	140
153	20241008	164300	27367150	4140	4140	4140	4140	0
154	20241008	164200	27367150	4140	4140	4140	4140	0
155	20241008	164100	27367150	4140	4140	4140	4140	0
156	20241008	164000	27367150	4140	4140	4140	4140	0
157	20241008	163900	27367150	4140	4140	4140	4140	0
158	20241008	163800	27367150	4140	4140	4140	4140	0
159	20241008	163700	27367150	4140	4140	4140	4140	0
160	20241008	163600	27367150	4140	4140	4140	4140	0
161	20241008	163500	27367150	4140	4140	4140	4140	0
162	20241008	163400	27367150	4140	4140	4140	4140	0
163	20241008	163300	27367150	4140	4140	4140	4140	0
164	20241008	163200	27367150	4140	4140	4140	4140	0
165	20241008	163100	27367150	4140	4140	4140	4140	0
166	20241008	163000	27367150	4140	4140	4140	4140	0
167	20241008	162900	27367150	4140	4140	4140	4140	0
168	20241008	162800	27367150	4140	4140	4140	4140	0
169	20241008	162700	27367150	4140	4140	4140	4140	0
170	20241008	162600	27367150	4140	4140	4140	4140	0
171	20241008	162500	27367150	4140	4140	4140	4140	0
172	20241008	162400	27367150	4140	4140	4140	4140	0
173	20241008	162300	27367150	4140	4140	4140	4140	0
174	20241008	162200	27367150	4140	4140	4140	4140	0
175	20241008	162100	27367150	4140	4140	4140	4140	0
176	20241008	162000	27367150	4140	4140	4140	4140	0
177	20241008	161900	27367150	4140	4140	4140	4140	0
178	20241008	161800	27367150	4140	4140	4140	4140	0
179	20241008	161700	27367150	4140	4140	4140	4140	0
180	20241008	161600	27367150	4140	4140	4140	4140	0
181	20241008	161500	27367150	4140	4140	4140	4140	0
182	20241008	161400	27367150	4140	4140	4140	4140	140
183	20241008	161300	27367150	4140	4140	4140	4140	0
184	20241008	161200	27367150	4140	4140	4140	4140	0
185	20241008	161100	27367150	4140	4140	4140	4140	0
186	20241008	161000	27367150	4140	4140	4140	4140	0
187	20241008	160900	27367150	4140	4140	4140	4140	0
188	20241008	160800	27367150	4140	4140	4140	4140	0
189	20241008	160700	27367150	4140	4140	4140	4140	0
190	20241008	160600	27367150	4140	4140	4140	4140	0
191	20241008	160500	27367150	4140	4140	4140	4140	0
192	20241008	160400	27367150	4140	4140	4140	4140	0
193	20241008	160300	27367150	4140	4140	4140	4140	0
194	20241008	160200	27367150	4140	4140	4140	4140	0
195	20241008	160100	27367150	4140	4140	4140	4140	0
196	20241008	160000	27367150	4140	4140	4140	4140	0
197	20241008	155900	27367150	4140	4140	4140	4140	0
198	20241008	155800	27367150	4140	4140	4140	4140	0
199	20241008	155700	27367150	4140	4140	4140	4140	0
200	20241008	155600	27367150	4140	4140	4140	4140	0
201	20241008	155500	27367150	4140	4140	4140	4140	0
202	20241008	155400	27367150	4140	4140	4140	4140	0
203	20241008	155300	27367150	4140	4140	4140	4140	0
204	20241008	155200	27367150	4140	4140	4140	4140	0
205	20241008	155100	27367150	4140	4140	4140	4140	0
206	20241008	155000	27367150	4140	4140	4140	4140	0
207	20241008	154900	27367150	4140	4140	4140	4140	0
208	20241008	154800	27367150	4140	4140	4140	4140	0
209	20241008	154700	27367150	4140	4140	4140	4140	0
210	20241008	154600	27367150	4140	4140	4140	4140	0
211	20241008	154500	27367150	4140	4140	4140	4140	0
212	20241008	154400	27367150	4140	4140	4140	4140	140
213	20241008	154300	27367150	4140	4140	4140	4140	0
214	20241008	154200	27367150	4140	4140	4140	4140	0
215	20241008	154100	27367150	4140	4140	4140	4140	0
216	20241008	154000	27367150	4140	4140	4140	4140	0
217	20241008	153900	27367150	4140	4140	4140	4140	0
218	20241008	153800	27367150	4140	4140	4140	4140	0
219	20241008	153700	27367150	4140	4140	4140	4140	0
220	20241008	153600	27367150	4140	4140	4140	4140	0
221	20241008	153500	27367150	4140	4140	4140	4140	0
222	20241008	153400	27367150	4140	4140	4140	4140	0
223	20241008	153300	27367150	4140	4140	4140	4140	0
224	20241008	153200	27367150	4140	4140	4140	4140	0
225	20241008	153100	27367150	4140	4140	4140	4140	0
226	20241008	153000	27367150	4140	4140	4140	4140	140
227	20241008	152900	26787550	4130	4130	4130	4130	0
228	20241008	152800	26787550	4130	4130	4130	4130	0
229	20241008	152700	26787550	4130	4130	4130	4130	0
230	20241008	152600	26787550	4130	4130	4130	4130	0
231	20241008	152500	26787550	4130	4130	4130	4130	0
232	20241008	152400	26787550	4130	4130	4130	4130	0
233	20241008	152300	26787550	4130	4130	4130	4130	0
234	20241008	152200	26787550	4130	4130	4130	4130	0
235	20241008	152100	26787550	4130	4130	4130	4130	0
236	20241008	152000	26787550	4130	4130	4130	4130	0
237	20241008	151900	26787550	4130	4130	4130	4130	0
238	20241008	151800	26787550	4130	4135	4135	4130	417
239	20241008	151700	25065285	4130	4130	4130	4130	0
240	20241008	151600	25065285	4130	4130	4130	4130	1
241	20241008	151500	25061155	4130	4130	4130	4130	0
242	20241008	151400	25061155	4130	4130	4130	4130	0
243	20241008	151300	25061155	4130	4130	4130	4130	1592
244	20241008	151200	18486195	4130	4130	4130	4130	1
245	20241008	151100	18482065	4130	4130	4130	4130	0
246	20241008	151000	18482065	4130	4135	4135	4130	12
247	20241008	150900	18432495	4130	4130	4130	4130	23
248	20241008	150800	18337505	4130	4130	4130	4130	0
249	20241008	150700	18337505	4130	4130	4130	4130	0
250	20241008	150600	18337505	4130	4130	4130	4130	0
251	20241008	150500	18337505	4130	4130	4130	4130	0
252	20241008	150400	18337505	4130	4130	4130	4130	0
253	20241008	150300	18337505	4130	4130	4130	4130	0
254	20241008	150200	18337505	4130	4135	4135	4130	50
255	20241008	150100	18130985	4130	4130	4130	4130	0
256	20241008	150000	18130985	4130	4130	4130	4130	0
257	20241008	145900	18130985	4130	4130	4130	4130	0
258	20241008	145800	18130985	4130	4130	4130	4130	0
259	20241008	145700	18130985	4130	4130	4130	4130	0
260	20241008	145600	18130985	4130	4130	4130	4130	0
261	20241008	145500	18130985	4130	4135	4135	4130	730
262	20241008	145400	15113950	4140	4140	4140	4140	5
263	20241008	145300	15093250	4140	4140	4140	4140	0
264	20241008	145200	15093250	4140	4140	4140	4140	0
265	20241008	145100	15093250	4140	4140	4140	4140	10
266	20241008	145000	15051850	4140	4140	4140	4140	0
267	20241008	144900	15051850	4140	4140	4140	4140	0
268	20241008	144800	15051850	4140	4140	4140	4140	1
269	20241008	144700	15047710	4140	4140	4140	4140	0
270	20241008	144600	15047710	4140	4140	4140	4140	0
271	20241008	144500	15047710	4140	4140	4140	4140	0
272	20241008	144400	15047710	4140	4140	4140	4140	0
273	20241008	144300	15047710	4140	4140	4140	4140	4
274	20241008	144200	15031150	4140	4140	4140	4140	0
275	20241008	144100	15031150	4140	4140	4140	4140	0
276	20241008	144000	15031150	4140	4140	4140	4140	0
277	20241008	143900	15031150	4140	4140	4140	4140	0
278	20241008	143800	15031150	4140	4140	4140	4140	0
279	20241008	143700	15031150	4140	4140	4140	4140	0
280	20241008	143600	15031150	4140	4140	4140	4140	0
281	20241008	143500	15031150	4140	4140	4140	4140	0
282	20241008	143400	15031150	4140	4140	4140	4140	0
283	20241008	143300	15031150	4140	4140	4140	4140	0
284	20241008	143200	15031150	4140	4140	4140	4140	0
285	20241008	143100	15031150	4140	4140	4140	4140	0
286	20241008	143000	15031150	4140	4140	4140	4140	0
287	20241008	142900	15031150	4140	4140	4140	4140	12
288	20241008	142800	14981470	4140	4140	4140	4140	0
289	20241008	142700	14981470	4140	4140	4140	4140	0
290	20241008	142600	14981470	4140	4140	4140	4140	0
291	20241008	142500	14981470	4140	4140	4140	4140	0
292	20241008	142400	14981470	4140	4140	4140	4140	0
293	20241008	142300	14981470	4140	4140	4140	4140	0
294	20241008	142200	14981470	4140	4140	4140	4140	0
295	20241008	142100	14981470	4140	4140	4140	4140	0
296	20241008	142000	14981470	4140	4140	4140	4140	0
297	20241008	141900	14981470	4140	4140	4140	4140	0
298	20241008	141800	14981470	4140	4140	4140	4140	0
299	20241008	141700	14981470	4140	4140	4140	4140	0
300	20241008	141600	14981470	4140	4140	4140	4140	0
301	20241008	141500	14981470	4140	4140	4140	4140	0
302	20241008	141400	14981470	4140	4140	4140	4140	0
303	20241008	141300	14981470	4140	4140	4140	4140	0
304	20241008	141200	14981470	4140	4140	4140	4140	0
305	20241008	141100	14981470	4140	4140	4140	4140	0
306	20241008	141000	14981470	4140	4140	4140	4140	0
307	20241008	140900	14981470	4140	4140	4140	4140	0
308	20241008	140800	14981470	4140	4140	4140	4140	0
309	20241008	140700	14981470	4140	4140	4140	4140	1
310	20241008	140600	14977330	4140	4140	4140	4140	1
311	20241008	140500	14973190	4135	4135	4135	4135	0
312	20241008	140400	14973190	4135	4135	4135	4135	0
313	20241008	140300	14973190	4135	4135	4135	4135	2
314	20241008	140200	14964920	4135	4135	4135	4135	0
315	20241008	140100	14964920	4135	4135	4135	4135	0
316	20241008	140000	14964920	4135	4140	4140	4135	289
317	20241008	135900	13769900	4140	4140	4140	4140	0
318	20241008	135800	13769900	4140	4140	4140	4140	0
319	20241008	135700	13769900	4140	4140	4140	4140	0
320	20241008	135600	13769900	4140	4140	4140	4140	2
321	20241008	135500	13761620	4140	4140	4140	4140	0
322	20241008	135400	13761620	4140	4140	4140	4140	1
323	20241008	135300	13757480	4140	4140	4140	4140	0
324	20241008	135200	13757480	4140	4140	4140	4140	0
325	20241008	135100	13757480	4140	4140	4140	4140	0
326	20241008	135000	13757480	4140	4140	4140	4140	1
327	20241008	134900	13753340	4140	4140	4140	4140	1
328	20241008	134800	13749200	4140	4140	4140	4140	1
329	20241008	134700	13745060	4140	4140	4140	4140	0
330	20241008	134600	13745060	4140	4140	4140	4140	7
331	20241008	134500	13716080	4140	4140	4140	4140	1
332	20241008	134400	13711940	4140	4140	4140	4140	0
333	20241008	134300	13711940	4140	4140	4140	4140	1
334	20241008	134200	13707800	4135	4135	4135	4135	0
335	20241008	134100	13707800	4135	4135	4135	4135	0
336	20241008	134000	13707800	4135	4135	4135	4135	0
337	20241008	133900	13707800	4135	4140	4140	4135	66
338	20241008	133800	13434885	4140	4140	4140	4140	0
339	20241008	133700	13434885	4140	4140	4140	4140	0
340	20241008	133600	13434885	4140	4140	4140	4140	0
341	20241008	133500	13434885	4140	4140	4140	4140	0
342	20241008	133400	13434885	4140	4140	4140	4140	0
343	20241008	133300	13434885	4140	4140	4140	4140	0
344	20241008	133200	13434885	4140	4140	4140	4140	1
345	20241008	133100	13430745	4140	4140	4140	4140	0
346	20241008	133000	13430745	4140	4140	4140	4140	0
347	20241008	132900	13430745	4140	4140	4140	4140	0
348	20241008	132800	13430745	4140	4140	4140	4140	0
349	20241008	132700	13430745	4140	4140	4140	4140	1
350	20241008	132600	13426605	4140	4140	4140	4140	0
351	20241008	132500	13426605	4140	4140	4140	4140	0
352	20241008	132400	13426605	4140	4140	4140	4140	3
353	20241008	132300	13414185	4140	4140	4140	4140	30
354	20241008	132200	13289985	4135	4140	4140	4135	68
355	20241008	132100	13008795	4140	4140	4140	4140	0
356	20241008	132000	13008795	4140	4140	4140	4140	20
357	20241008	131900	12925995	4140	4140	4140	4140	0
358	20241008	131800	12925995	4140	4140	4140	4140	0
359	20241008	131700	12925995	4140	4140	4140	4140	2
360	20241008	131600	12917715	4140	4140	4140	4140	0
361	20241008	131500	12917715	4140	4140	4140	4140	0
362	20241008	131400	12917715	4140	4140	4140	4140	0
363	20241008	131300	12917715	4140	4140	4140	4140	0
364	20241008	131200	12917715	4140	4140	4140	4140	0
365	20241008	131100	12917715	4140	4140	4140	4140	0
366	20241008	131000	12917715	4140	4140	4140	4140	0
367	20241008	130900	12917715	4140	4140	4140	4140	0
368	20241008	130800	12917715	4140	4140	4140	4140	65
369	20241008	130700	12648615	4140	4140	4140	4140	72
370	20241008	130600	12350535	4140	4140	4140	4140	0
371	20241008	130500	12350535	4140	4140	4140	4140	0
372	20241008	130400	12350535	4140	4140	4140	4140	0
373	20241008	130300	12350535	4140	4140	4140	4140	0
374	20241008	130200	12350535	4140	4140	4140	4140	0
375	20241008	130100	12350535	4140	4140	4140	4140	1
376	20241008	130000	12346395	4140	4140	4140	4140	0
377	20241008	125900	12346395	4140	4140	4140	4140	0
378	20241008	125800	12346395	4140	4140	4140	4140	0
379	20241008	125700	12346395	4140	4140	4140	4140	0
380	20241008	125600	12346395	4140	4140	4140	4140	0
381	20241008	125500	12346395	4140	4140	4140	4140	0
382	20241008	125400	12346395	4140	4140	4140	4140	0
383	20241008	125300	12346395	4140	4140	4140	4140	0
384	20241008	125200	12346395	4140	4140	4140	4140	0
385	20241008	125100	12346395	4140	4140	4140	4140	0
386	20241008	125000	12346395	4140	4140	4140	4140	5
387	20241008	124900	12325695	4140	4140	4140	4140	0
388	20241008	124800	12325695	4140	4140	4140	4140	0
389	20241008	124700	12325695	4140	4140	4140	4140	0
390	20241008	124600	12325695	4140	4140	4140	4140	0
391	20241008	124500	12325695	4140	4140	4140	4140	0
392	20241008	124400	12325695	4140	4140	4140	4140	0
393	20241008	124300	12325695	4140	4140	4140	4140	0
394	20241008	124200	12325695	4140	4140	4140	4140	0
395	20241008	124100	12325695	4140	4140	4140	4140	0
396	20241008	124000	12325695	4140	4140	4140	4140	0
397	20241008	123900	12325695	4140	4140	4140	4140	0
398	20241008	123800	12325695	4140	4140	4140	4140	0
399	20241008	123700	12325695	4140	4140	4140	4140	0
400	20241008	123600	12325695	4140	4140	4140	4140	0
401	20241008	123500	12325695	4140	4140	4140	4140	0
402	20241008	123400	12325695	4140	4140	4140	4140	100
403	20241008	123300	11911695	4140	4140	4140	4140	0
404	20241008	123200	11911695	4140	4140	4140	4140	0
405	20241008	123100	11911695	4140	4140	4140	4140	0
406	20241008	123000	11911695	4140	4140	4140	4140	0
407	20241008	122900	11911695	4140	4140	4140	4140	0
408	20241008	122800	11911695	4140	4140	4140	4140	0
409	20241008	122700	11911695	4140	4140	4140	4140	0
410	20241008	122600	11911695	4140	4140	4140	4140	0
411	20241008	122500	11911695	4140	4140	4140	4140	0
412	20241008	122400	11911695	4140	4140	4140	4140	0
413	20241008	122300	11911695	4140	4140	4140	4140	1
414	20241008	122200	11907555	4135	4135	4135	4135	1
415	20241008	122100	11903420	4135	4135	4135	4135	0
416	20241008	122000	11903420	4135	4135	4135	4135	1
417	20241008	121900	11899285	4135	4135	4135	4135	0
418	20241008	121800	11899285	4135	4135	4135	4135	0
419	20241008	121700	11899285	4135	4135	4135	4135	0
420	20241008	121600	11899285	4135	4135	4135	4135	0
421	20241008	121500	11899285	4135	4135	4135	4135	0
422	20241008	121400	11899285	4135	4135	4135	4135	0
423	20241008	121300	11899285	4135	4135	4135	4135	0
424	20241008	121200	11899285	4135	4135	4135	4135	0
425	20241008	121100	11899285	4135	4135	4135	4135	0
426	20241008	121000	11899285	4135	4135	4135	4135	0
427	20241008	120900	11899285	4135	4135	4135	4135	0
428	20241008	120800	11899285	4135	4135	4135	4135	161
429	20241008	120700	11233550	4135	4135	4135	4135	0
430	20241008	120600	11233550	4135	4135	4135	4135	0
431	20241008	120500	11233550	4135	4135	4135	4135	20
432	20241008	120400	11150850	4135	4135	4135	4135	0
433	20241008	120300	11150850	4135	4135	4135	4135	0
434	20241008	120200	11150850	4135	4135	4135	4135	0
435	20241008	120100	11150850	4135	4135	4135	4135	1
436	20241008	120000	11146715	4135	4135	4135	4135	6
437	20241008	115900	11121905	4135	4135	4135	4135	0
438	20241008	115800	11121905	4135	4135	4135	4135	0
439	20241008	115700	11121905	4135	4135	4135	4135	1
440	20241008	115600	11117770	4135	4135	4135	4135	20
441	20241008	115500	11035070	4135	4135	4135	4135	0
442	20241008	115400	11035070	4135	4135	4135	4135	9
443	20241008	115300	10997855	4135	4135	4135	4135	11
444	20241008	115200	10952370	4135	4135	4135	4135	8
445	20241008	115100	10919290	4135	4135	4135	4135	7
446	20241008	115000	10890345	4135	4135	4135	4135	0
447	20241008	114900	10890345	4135	4135	4135	4135	5
448	20241008	114800	10869670	4135	4135	4135	4135	16
449	20241008	114700	10803510	4135	4135	4135	4135	1
450	20241008	114600	10799375	4135	4140	4140	4135	104
451	20241008	114500	10369330	4140	4140	4140	4140	5
452	20241008	114400	10348630	4140	4140	4140	4140	0
453	20241008	114300	10348630	4140	4140	4140	4140	0
454	20241008	114200	10348630	4140	4140	4140	4140	8
455	20241008	114100	10315510	4140	4140	4140	4140	0
456	20241008	114000	10315510	4140	4140	4140	4140	0
457	20241008	113900	10315510	4140	4140	4140	4140	0
458	20241008	113800	10315510	4140	4140	4140	4140	0
459	20241008	113700	10315510	4140	4140	4140	4140	0
460	20241008	113600	10315510	4140	4140	4140	4140	5
461	20241008	113500	10294810	4140	4140	4140	4140	0
462	20241008	113400	10294810	4140	4140	4140	4140	0
463	20241008	113300	10294810	4140	4140	4140	4140	0
464	20241008	113200	10294810	4140	4140	4140	4140	0
465	20241008	113100	10294810	4140	4140	4140	4140	2
466	20241008	113000	10286530	4140	4140	4140	4140	0
467	20241008	112900	10286530	4140	4140	4140	4140	0
468	20241008	112800	10286530	4140	4140	4140	4140	0
469	20241008	112700	10286530	4140	4140	4140	4140	1
470	20241008	112600	10282390	4140	4140	4140	4140	0
471	20241008	112500	10282390	4140	4140	4140	4140	0
472	20241008	112400	10282390	4140	4140	4140	4140	0
473	20241008	112300	10282390	4140	4140	4140	4140	0
474	20241008	112200	10282390	4140	4140	4140	4140	0
475	20241008	112100	10282390	4140	4140	4140	4140	0
476	20241008	112000	10282390	4140	4140	4140	4140	0
477	20241008	111900	10282390	4140	4140	4140	4140	0
478	20241008	111800	10282390	4140	4140	4140	4140	2
479	20241008	111700	10274110	4150	4150	4150	4150	0
480	20241008	111600	10274110	4150	4150	4150	4150	6
481	20241008	111500	10249210	4135	4135	4135	4135	0
482	20241008	111400	10249210	4135	4135	4135	4135	0
483	20241008	111300	10249210	4135	4135	4135	4135	0
484	20241008	111200	10249210	4135	4135	4135	4135	0
485	20241008	111100	10249210	4135	4135	4135	4135	0
486	20241008	111000	10249210	4135	4135	4135	4135	0
487	20241008	110900	10249210	4135	4135	4135	4135	0
488	20241008	110800	10249210	4135	4135	4135	4135	0
489	20241008	110700	10249210	4135	4135	4135	4135	0
490	20241008	110600	10249210	4135	4135	4135	4135	0
491	20241008	110500	10249210	4135	4135	4135	4135	0
492	20241008	110400	10249210	4135	4135	4135	4135	0
493	20241008	110300	10249210	4135	4135	4135	4135	473
494	20241008	110200	8293355	4140	4140	4140	4140	12
495	20241008	110100	8243675	4140	4140	4140	4140	1
496	20241008	110000	8239535	4140	4140	4140	4140	0
497	20241008	105900	8239535	4140	4140	4140	4140	5
498	20241008	105800	8218835	4140	4140	4140	4140	24
499	20241008	105700	8119475	4140	4140	4140	4140	11
500	20241008	105600	8073935	4140	4140	4140	4140	12
501	20241008	105500	8024255	4140	4140	4140	4140	153
502	20241008	105400	7390835	4140	4145	4145	4140	67
503	20241008	105300	7113180	4145	4145	4145	4145	0
504	20241008	105200	7113180	4145	4145	4145	4145	0
505	20241008	105100	7113180	4145	4145	4145	4145	0
506	20241008	105000	7113180	4145	4145	4145	4145	0
507	20241008	104900	7113180	4145	4145	4145	4145	0
508	20241008	104800	7113180	4145	4145	4145	4145	0
509	20241008	104700	7113180	4145	4145	4145	4145	0
510	20241008	104600	7113180	4145	4145	4145	4145	0
511	20241008	104500	7113180	4145	4145	4145	4145	73
512	20241008	104400	6810595	4145	4145	4145	4145	0
513	20241008	104300	6810595	4145	4145	4145	4145	0
514	20241008	104200	6810595	4145	4145	4145	4145	0
515	20241008	104100	6810595	4145	4145	4145	4145	0
516	20241008	104000	6810595	4145	4145	4145	4145	0
517	20241008	103900	6810595	4145	4145	4145	4145	0
518	20241008	103800	6810595	4145	4145	4145	4145	0
519	20241008	103700	6810595	4145	4145	4145	4145	38
520	20241008	103600	6653085	4145	4145	4145	4145	0
521	20241008	103500	6653085	4145	4145	4145	4145	0
522	20241008	103400	6653085	4145	4145	4145	4145	0
523	20241008	103300	6653085	4145	4145	4145	4145	2
524	20241008	103200	6644795	4145	4145	4145	4145	0
525	20241008	103100	6644795	4145	4145	4145	4145	22
526	20241008	103000	6553605	4145	4145	4145	4145	0
527	20241008	102900	6553605	4145	4145	4145	4145	20
528	20241008	102800	6470705	4145	4145	4145	4145	39
529	20241008	102700	6309050	4145	4145	4145	4145	34
530	20241008	102600	6168120	4145	4145	4145	4145	0
531	20241008	102500	6168120	4145	4145	4145	4145	1
532	20241008	102400	6163975	4145	4145	4145	4145	0
533	20241008	102300	6163975	4145	4145	4145	4145	0
534	20241008	102200	6163975	4145	4145	4145	4145	0
535	20241008	102100	6163975	4145	4145	4145	4145	0
536	20241008	102000	6163975	4145	4145	4145	4145	0
537	20241008	101900	6163975	4145	4145	4145	4145	0
538	20241008	101800	6163975	4145	4145	4145	4145	5
539	20241008	101700	6143250	4145	4145	4145	4145	11
540	20241008	101600	6097655	4145	4145	4145	4145	0
541	20241008	101500	6097655	4145	4145	4145	4145	4
542	20241008	101400	6081075	4145	4145	4145	4145	0
543	20241008	101300	6081075	4145	4145	4145	4145	0
544	20241008	101200	6081075	4145	4145	4145	4145	0
545	20241008	101100	6081075	4145	4145	4145	4145	7
546	20241008	101000	6052060	4145	4145	4145	4145	0
547	20241008	100900	6052060	4145	4145	4145	4145	0
548	20241008	100800	6052060	4145	4145	4145	4145	0
549	20241008	100700	6052060	4145	4145	4145	4145	140
550	20241008	100600	5471760	4150	4150	4150	4150	414
551	20241008	100500	3753660	4155	4155	4155	4155	0
552	20241008	100400	3753660	4155	4155	4155	4155	0
553	20241008	100300	3753660	4155	4155	4155	4155	101
554	20241008	100200	3334005	4160	4160	4160	4160	0
555	20241008	100100	3334005	4160	4160	4160	4160	0
556	20241008	100000	3334005	4160	4160	4160	4160	0
557	20241008	095900	3334005	4160	4160	4160	4160	5
558	20241008	095800	3313205	4160	4160	4160	4160	0
559	20241008	095700	3313205	4160	4160	4160	4160	0
560	20241008	095600	3313205	4160	4160	4160	4160	0
561	20241008	095500	3313205	4160	4160	4160	4160	100
562	20241008	095400	2897205	4160	4160	4160	4160	0
563	20241008	095300	2897205	4160	4160	4160	4160	0
564	20241008	095200	2897205	4160	4160	4160	4160	0
565	20241008	095100	2897205	4160	4160	4160	4160	0
566	20241008	095000	2897205	4160	4160	4160	4160	0
567	20241008	094900	2897205	4160	4160	4160	4160	0
568	20241008	094800	2897205	4160	4160	4160	4160	0
569	20241008	094700	2897205	4160	4160	4160	4160	0
570	20241008	094600	2897205	4160	4160	4160	4160	0
571	20241008	094500	2897205	4160	4160	4160	4160	0
572	20241008	094400	2897205	4160	4160	4160	4160	20
573	20241008	094300	2814005	4160	4160	4160	4160	0
574	20241008	094200	2814005	4160	4160	4160	4160	0
575	20241008	094100	2814005	4160	4160	4160	4160	25
576	20241008	094000	2710005	4150	4150	4150	4150	0
577	20241008	093900	2710005	4150	4150	4150	4150	0
578	20241008	093800	2710005	4150	4150	4150	4150	0
579	20241008	093700	2710005	4150	4150	4150	4150	0
580	20241008	093600	2710005	4150	4150	4150	4150	0
581	20241008	093500	2710005	4150	4150	4150	4150	0
582	20241008	093400	2710005	4150	4150	4150	4150	0
583	20241008	093300	2710005	4150	4160	4160	4150	153
584	20241008	093200	2074805	4150	4150	4150	4150	0
585	20241008	093100	2074805	4150	4155	4155	4150	304
586	20241008	093000	812965	4155	4155	4155	4155	0
587	20241008	092900	812965	4155	4155	4155	4155	3
588	20241008	092800	800500	4155	4155	4155	4155	0
589	20241008	092700	800500	4155	4155	4155	4155	2
590	20241008	092600	792190	4150	4150	4150	4150	0
591	20241008	092500	792190	4150	4150	4150	4150	1
592	20241008	092400	788040	4160	4160	4160	4160	0
593	20241008	092300	788040	4160	4160	4160	4160	0
594	20241008	092200	788040	4160	4160	4160	4160	0
595	20241008	092100	788040	4160	4160	4160	4160	0
596	20241008	092000	788040	4160	4160	4160	4160	0
597	20241008	091900	788040	4160	4160	4160	4160	0
598	20241008	091800	788040	4160	4160	4160	4160	0
599	20241008	091700	788040	4160	4160	4160	4160	3
600	20241008	091600	775560	4170	4170	4170	4170	0
601	20241008	091500	775560	4170	4170	4170	4170	0
602	20241008	091400	775560	4170	4170	4170	4170	0
603	20241008	091300	775560	4170	4170	4170	4170	0
604	20241008	091200	775560	4170	4170	4170	4170	0
605	20241008	091100	775560	4170	4170	4170	4170	0
606	20241008	091000	775560	4170	4170	4170	4170	0
607	20241008	090900	775560	4170	4170	4170	4170	1
608	20241008	090800	771390	4170	4170	4170	4170	0
609	20241008	090700	771390	4170	4170	4170	4170	0
610	20241008	090600	771390	4170	4170	4170	4170	30
611	20241008	090500	646290	4170	4170	4170	4170	0
612	20241008	090400	646290	4170	4170	4170	4170	33
613	20241008	090300	508680	4170	4170	4170	4170	119
614	20241008	090200	12450	4150	4150	4150	4150	0
615	20241008	090100	12450	4150	4150	4150	4150	0
616	20241008	090000	12450	4150	4150	4150	4150	3