KissMeData/376980/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212800	43538570	5100	5100	5100	5100	78
3	20241010	212700	43538570	5100	5100	5100	5100	0
4	20241010	212600	43538570	5100	5100	5100	5100	0
5	20241010	212500	43538570	5100	5100	5100	5100	0
6	20241010	212400	43538570	5100	5100	5100	5100	0
7	20241010	212300	43538570	5100	5100	5100	5100	0
8	20241010	212200	43538570	5100	5100	5100	5100	0
9	20241010	212100	43538570	5100	5100	5100	5100	0
10	20241010	212000	43538570	5100	5100	5100	5100	0
11	20241010	211900	43538570	5100	5100	5100	5100	0
12	20241010	211800	43538570	5100	5100	5100	5100	0
13	20241010	211700	43538570	5100	5100	5100	5100	0
14	20241010	211600	43538570	5100	5100	5100	5100	0
15	20241010	211500	43538570	5100	5100	5100	5100	0
16	20241010	211400	43538570	5100	5100	5100	5100	0
17	20241010	211300	43538570	5100	5100	5100	5100	0
18	20241010	211200	43538570	5100	5100	5100	5100	0
19	20241010	211100	43538570	5100	5100	5100	5100	0
20	20241010	211000	43538570	5100	5100	5100	5100	0
21	20241010	210900	43538570	5100	5100	5100	5100	0
22	20241010	210800	43538570	5100	5100	5100	5100	0
23	20241010	210700	43538570	5100	5100	5100	5100	0
24	20241010	210600	43538570	5100	5100	5100	5100	0
25	20241010	210500	43538570	5100	5100	5100	5100	0
26	20241010	210400	43538570	5100	5100	5100	5100	0
27	20241010	210300	43538570	5100	5100	5100	5100	0
28	20241010	210200	43538570	5100	5100	5100	5100	0
29	20241010	210100	43538570	5100	5100	5100	5100	0
30	20241010	210000	43538570	5100	5100	5100	5100	0
31	20241010	205900	43538570	5100	5100	5100	5100	0
32	20241010	205800	43538570	5100	5100	5100	5100	78
33	20241010	205700	43538570	5100	5100	5100	5100	0
34	20241010	205600	43538570	5100	5100	5100	5100	0
35	20241010	205500	43538570	5100	5100	5100	5100	0
36	20241010	205400	43538570	5100	5100	5100	5100	0
37	20241010	205300	43538570	5100	5100	5100	5100	0
38	20241010	205200	43538570	5100	5100	5100	5100	0
39	20241010	205100	43538570	5100	5100	5100	5100	0
40	20241010	205000	43538570	5100	5100	5100	5100	0
41	20241010	204900	43538570	5100	5100	5100	5100	0
42	20241010	204800	43538570	5100	5100	5100	5100	0
43	20241010	204700	43538570	5100	5100	5100	5100	0
44	20241010	204600	43538570	5100	5100	5100	5100	0
45	20241010	204500	43538570	5100	5100	5100	5100	0
46	20241010	204400	43538570	5100	5100	5100	5100	0
47	20241010	204300	43538570	5100	5100	5100	5100	0
48	20241010	204200	43538570	5100	5100	5100	5100	0
49	20241010	204100	43538570	5100	5100	5100	5100	0
50	20241010	204000	43538570	5100	5100	5100	5100	0
51	20241010	203900	43538570	5100	5100	5100	5100	0
52	20241010	203800	43538570	5100	5100	5100	5100	0
53	20241010	203700	43538570	5100	5100	5100	5100	0
54	20241010	203600	43538570	5100	5100	5100	5100	0
55	20241010	203500	43538570	5100	5100	5100	5100	0
56	20241010	203400	43538570	5100	5100	5100	5100	0
57	20241010	203300	43538570	5100	5100	5100	5100	0
58	20241010	203200	43538570	5100	5100	5100	5100	0
59	20241010	203100	43538570	5100	5100	5100	5100	0
60	20241010	203000	43538570	5100	5100	5100	5100	0
61	20241010	202900	43538570	5100	5100	5100	5100	0
62	20241010	202800	43538570	5100	5100	5100	5100	78
63	20241010	202700	43538570	5100	5100	5100	5100	0
64	20241010	202600	43538570	5100	5100	5100	5100	0
65	20241010	202500	43538570	5100	5100	5100	5100	0
66	20241010	202400	43538570	5100	5100	5100	5100	0
67	20241010	202300	43538570	5100	5100	5100	5100	0
68	20241010	202200	43538570	5100	5100	5100	5100	0
69	20241010	202100	43538570	5100	5100	5100	5100	0
70	20241010	202000	43538570	5100	5100	5100	5100	0
71	20241010	201900	43538570	5100	5100	5100	5100	0
72	20241010	201800	43538570	5100	5100	5100	5100	0
73	20241010	201700	43538570	5100	5100	5100	5100	0
74	20241010	201600	43538570	5100	5100	5100	5100	0
75	20241010	201500	43538570	5100	5100	5100	5100	0
76	20241010	201400	43538570	5100	5100	5100	5100	0
77	20241010	201300	43538570	5100	5100	5100	5100	0
78	20241010	201200	43538570	5100	5100	5100	5100	0
79	20241010	201100	43538570	5100	5100	5100	5100	0
80	20241010	201000	43538570	5100	5100	5100	5100	0
81	20241010	200900	43538570	5100	5100	5100	5100	0
82	20241010	200800	43538570	5100	5100	5100	5100	0
83	20241010	200700	43538570	5100	5100	5100	5100	0
84	20241010	200600	43538570	5100	5100	5100	5100	0
85	20241010	200500	43538570	5100	5100	5100	5100	0
86	20241010	200400	43538570	5100	5100	5100	5100	0
87	20241010	200300	43538570	5100	5100	5100	5100	0
88	20241010	200200	43538570	5100	5100	5100	5100	0
89	20241010	200100	43538570	5100	5100	5100	5100	0
90	20241010	200000	43538570	5100	5100	5100	5100	0
91	20241010	195900	43538570	5100	5100	5100	5100	0
92	20241010	195800	43538570	5100	5100	5100	5100	78
93	20241010	195700	43538570	5100	5100	5100	5100	0
94	20241010	195600	43538570	5100	5100	5100	5100	0
95	20241010	195500	43538570	5100	5100	5100	5100	0
96	20241010	195400	43538570	5100	5100	5100	5100	0
97	20241010	195300	43538570	5100	5100	5100	5100	0
98	20241010	195200	43538570	5100	5100	5100	5100	0
99	20241010	195100	43538570	5100	5100	5100	5100	0
100	20241010	195000	43538570	5100	5100	5100	5100	0
101	20241010	194900	43538570	5100	5100	5100	5100	0
102	20241010	194800	43538570	5100	5100	5100	5100	0
103	20241010	194700	43538570	5100	5100	5100	5100	0
104	20241010	194600	43538570	5100	5100	5100	5100	0
105	20241010	194500	43538570	5100	5100	5100	5100	0
106	20241010	194400	43538570	5100	5100	5100	5100	0
107	20241010	194300	43538570	5100	5100	5100	5100	0
108	20241010	194200	43538570	5100	5100	5100	5100	0
109	20241010	194100	43538570	5100	5100	5100	5100	0
110	20241010	194000	43538570	5100	5100	5100	5100	0
111	20241010	193900	43538570	5100	5100	5100	5100	0
112	20241010	193800	43538570	5100	5100	5100	5100	0
113	20241010	193700	43538570	5100	5100	5100	5100	0
114	20241010	193600	43538570	5100	5100	5100	5100	0
115	20241010	193500	43538570	5100	5100	5100	5100	0
116	20241010	193400	43538570	5100	5100	5100	5100	0
117	20241010	193300	43538570	5100	5100	5100	5100	0
118	20241010	193200	43538570	5100	5100	5100	5100	0
119	20241010	193100	43538570	5100	5100	5100	5100	0
120	20241010	193000	43538570	5100	5100	5100	5100	0
121	20241010	192900	43538570	5100	5100	5100	5100	0
122	20241010	192800	43538570	5100	5100	5100	5100	78
123	20241010	192700	43538570	5100	5100	5100	5100	0
124	20241010	192600	43538570	5100	5100	5100	5100	0
125	20241010	192500	43538570	5100	5100	5100	5100	0
126	20241010	192400	43538570	5100	5100	5100	5100	0
127	20241010	192300	43538570	5100	5100	5100	5100	0
128	20241010	192200	43538570	5100	5100	5100	5100	0
129	20241010	192100	43538570	5100	5100	5100	5100	0
130	20241010	192000	43538570	5100	5100	5100	5100	0
131	20241010	191900	43538570	5100	5100	5100	5100	0
132	20241010	191800	43538570	5100	5100	5100	5100	0
133	20241010	191700	43538570	5100	5100	5100	5100	0
134	20241010	191600	43538570	5100	5100	5100	5100	0
135	20241010	191500	43538570	5100	5100	5100	5100	0
136	20241010	191400	43538570	5100	5100	5100	5100	0
137	20241010	191300	43538570	5100	5100	5100	5100	0
138	20241010	191200	43538570	5100	5100	5100	5100	0
139	20241010	191100	43538570	5100	5100	5100	5100	0
140	20241010	191000	43538570	5100	5100	5100	5100	0
141	20241010	190900	43538570	5100	5100	5100	5100	0
142	20241010	190800	43538570	5100	5100	5100	5100	0
143	20241010	190700	43538570	5100	5100	5100	5100	0
144	20241010	190600	43538570	5100	5100	5100	5100	0
145	20241010	190500	43538570	5100	5100	5100	5100	0
146	20241010	190400	43538570	5100	5100	5100	5100	0
147	20241010	190300	43538570	5100	5100	5100	5100	0
148	20241010	190200	43538570	5100	5100	5100	5100	0
149	20241010	190100	43538570	5100	5100	5100	5100	0
150	20241010	190000	43538570	5100	5100	5100	5100	0
151	20241010	185900	43538570	5100	5100	5100	5100	0
152	20241010	185800	43538570	5100	5100	5100	5100	78
153	20241010	185700	43538570	5100	5100	5100	5100	0
154	20241010	185600	43538570	5100	5100	5100	5100	0
155	20241010	185500	43538570	5100	5100	5100	5100	0
156	20241010	185400	43538570	5100	5100	5100	5100	0
157	20241010	185300	43538570	5100	5100	5100	5100	0
158	20241010	185200	43538570	5100	5100	5100	5100	0
159	20241010	185100	43538570	5100	5100	5100	5100	0
160	20241010	185000	43538570	5100	5100	5100	5100	0
161	20241010	184900	43538570	5100	5100	5100	5100	0
162	20241010	184800	43538570	5100	5100	5100	5100	0
163	20241010	184700	43538570	5100	5100	5100	5100	0
164	20241010	184600	43538570	5100	5100	5100	5100	0
165	20241010	184500	43538570	5100	5100	5100	5100	0
166	20241010	184400	43538570	5100	5100	5100	5100	0
167	20241010	184300	43538570	5100	5100	5100	5100	0
168	20241010	184200	43538570	5100	5100	5100	5100	0
169	20241010	184100	43538570	5100	5100	5100	5100	0
170	20241010	184000	43538570	5100	5100	5100	5100	0
171	20241010	183900	43538570	5100	5100	5100	5100	0
172	20241010	183800	43538570	5100	5100	5100	5100	0
173	20241010	183700	43538570	5100	5100	5100	5100	0
174	20241010	183600	43538570	5100	5100	5100	5100	0
175	20241010	183500	43538570	5100	5100	5100	5100	0
176	20241010	183400	43538570	5100	5100	5100	5100	0
177	20241010	183300	43538570	5100	5100	5100	5100	0
178	20241010	183200	43538570	5100	5100	5100	5100	0
179	20241010	183100	43538570	5100	5100	5100	5100	0
180	20241010	183000	43538570	5100	5100	5100	5100	0
181	20241010	182900	43538570	5100	5100	5100	5100	0
182	20241010	182800	43538570	5100	5100	5100	5100	78
183	20241010	182700	43538570	5100	5100	5100	5100	0
184	20241010	182600	43538570	5100	5100	5100	5100	0
185	20241010	182500	43538570	5100	5100	5100	5100	0
186	20241010	182400	43538570	5100	5100	5100	5100	0
187	20241010	182300	43538570	5100	5100	5100	5100	0
188	20241010	182200	43538570	5100	5100	5100	5100	0
189	20241010	182100	43538570	5100	5100	5100	5100	0
190	20241010	182000	43538570	5100	5100	5100	5100	0
191	20241010	181900	43538570	5100	5100	5100	5100	0
192	20241010	181800	43538570	5100	5100	5100	5100	0
193	20241010	181700	43538570	5100	5100	5100	5100	0
194	20241010	181600	43538570	5100	5100	5100	5100	0
195	20241010	181500	43538570	5100	5100	5100	5100	0
196	20241010	181400	43538570	5100	5100	5100	5100	0
197	20241010	181300	43538570	5100	5100	5100	5100	0
198	20241010	181200	43538570	5100	5100	5100	5100	0
199	20241010	181100	43538570	5100	5100	5100	5100	0
200	20241010	181000	43538570	5100	5100	5100	5100	0
201	20241010	180900	43538570	5100	5100	5100	5100	0
202	20241010	180800	43538570	5100	5100	5100	5100	0
203	20241010	180700	43538570	5100	5100	5100	5100	0
204	20241010	180600	43538570	5100	5100	5100	5100	0
205	20241010	180500	43538570	5100	5100	5100	5100	0
206	20241010	180400	43538570	5100	5100	5100	5100	0
207	20241010	180300	43538570	5100	5100	5100	5100	0
208	20241010	180200	43538570	5100	5100	5100	5100	0
209	20241010	180100	43538570	5100	5100	5100	5100	0
210	20241010	180000	43538570	5100	5100	5100	5100	0
211	20241010	175900	43538570	5100	5100	5100	5100	0
212	20241010	175800	43538570	5100	5100	5100	5100	78
213	20241010	175700	43538570	5100	5100	5100	5100	0
214	20241010	175600	43538570	5100	5100	5100	5100	0
215	20241010	175500	43538570	5100	5100	5100	5100	0
216	20241010	175400	43538570	5100	5100	5100	5100	0
217	20241010	175300	43538570	5100	5100	5100	5100	0
218	20241010	175200	43538570	5100	5100	5100	5100	0
219	20241010	175100	43538570	5100	5100	5100	5100	0
220	20241010	175000	43538570	5100	5100	5100	5100	0
221	20241010	174900	43538570	5100	5100	5100	5100	0
222	20241010	174800	43538570	5100	5100	5100	5100	0
223	20241010	174700	43538570	5100	5100	5100	5100	0
224	20241010	174600	43538570	5100	5100	5100	5100	0
225	20241010	174500	43538570	5100	5100	5100	5100	0
226	20241010	174400	43538570	5100	5100	5100	5100	0
227	20241010	174300	43538570	5100	5100	5100	5100	0
228	20241010	174200	43538570	5100	5100	5100	5100	0
229	20241010	174100	43538570	5100	5100	5100	5100	0
230	20241010	174000	43538570	5100	5100	5100	5100	0
231	20241010	173900	43538570	5100	5100	5100	5100	0
232	20241010	173800	43538570	5100	5100	5100	5100	0
233	20241010	173700	43538570	5100	5100	5100	5100	0
234	20241010	173600	43538570	5100	5100	5100	5100	0
235	20241010	173500	43538570	5100	5100	5100	5100	0
236	20241010	173400	43538570	5100	5100	5100	5100	0
237	20241010	173300	43538570	5100	5100	5100	5100	0
238	20241010	173200	43538570	5100	5100	5100	5100	0
239	20241010	173100	43538570	5100	5100	5100	5100	0
240	20241010	173000	43538570	5100	5100	5100	5100	0
241	20241010	172900	43538570	5100	5100	5100	5100	0
242	20241010	172800	43538570	5100	5100	5100	5100	78
243	20241010	172700	43538570	5100	5100	5100	5100	0
244	20241010	172600	43538570	5100	5100	5100	5100	0
245	20241010	172500	43538570	5100	5100	5100	5100	0
246	20241010	172400	43538570	5100	5100	5100	5100	0
247	20241010	172300	43538570	5100	5100	5100	5100	0
248	20241010	172200	43538570	5100	5100	5100	5100	0
249	20241010	172100	43538570	5100	5100	5100	5100	0
250	20241010	172000	43538570	5100	5100	5100	5100	0
251	20241010	171900	43538570	5100	5100	5100	5100	0
252	20241010	171800	43538570	5100	5100	5100	5100	0
253	20241010	171700	43538570	5100	5100	5100	5100	0
254	20241010	171600	43538570	5100	5100	5100	5100	0
255	20241010	171500	43538570	5100	5100	5100	5100	0
256	20241010	171400	43538570	5100	5100	5100	5100	0
257	20241010	171300	43538570	5100	5100	5100	5100	0
258	20241010	171200	43538570	5100	5100	5100	5100	0
259	20241010	171100	43538570	5100	5100	5100	5100	0
260	20241010	171000	43538570	5100	5100	5100	5100	0
261	20241010	170900	43538570	5100	5100	5100	5100	0
262	20241010	170800	43538570	5100	5100	5100	5100	0
263	20241010	170700	43538570	5100	5100	5100	5100	0
264	20241010	170600	43538570	5100	5100	5100	5100	0
265	20241010	170500	43538570	5100	5100	5100	5100	0
266	20241010	170400	43538570	5100	5100	5100	5100	0
267	20241010	170300	43538570	5100	5100	5100	5100	0
268	20241010	170200	43538570	5100	5100	5100	5100	0
269	20241010	170100	43538570	5100	5100	5100	5100	0
270	20241010	170000	43538570	5100	5100	5100	5100	0
271	20241010	165900	43538570	5100	5100	5100	5100	0
272	20241010	165800	43538570	5100	5100	5100	5100	78
273	20241010	165700	43538570	5100	5100	5100	5100	0
274	20241010	165600	43538570	5100	5100	5100	5100	0
275	20241010	165500	43538570	5100	5100	5100	5100	0
276	20241010	165400	43538570	5100	5100	5100	5100	0
277	20241010	165300	43538570	5100	5100	5100	5100	0
278	20241010	165200	43538570	5100	5100	5100	5100	0
279	20241010	165100	43538570	5100	5100	5100	5100	0
280	20241010	165000	43538570	5100	5100	5100	5100	0
281	20241010	164900	43538570	5100	5100	5100	5100	0
282	20241010	164800	43538570	5100	5100	5100	5100	0
283	20241010	164700	43538570	5100	5100	5100	5100	0
284	20241010	164600	43538570	5100	5100	5100	5100	0
285	20241010	164500	43538570	5100	5100	5100	5100	0
286	20241010	164400	43538570	5100	5100	5100	5100	0
287	20241010	164300	43538570	5100	5100	5100	5100	0
288	20241010	164200	43538570	5100	5100	5100	5100	0
289	20241010	164100	43538570	5100	5100	5100	5100	0
290	20241010	164000	43538570	5100	5100	5100	5100	0
291	20241010	163900	43538570	5100	5100	5100	5100	0
292	20241010	163800	43538570	5100	5100	5100	5100	0
293	20241010	163700	43538570	5100	5100	5100	5100	0
294	20241010	163600	43538570	5100	5100	5100	5100	0
295	20241010	163500	43538570	5100	5100	5100	5100	0
296	20241010	163400	43538570	5100	5100	5100	5100	0
297	20241010	163300	43538570	5100	5100	5100	5100	0
298	20241010	163200	43538570	5100	5100	5100	5100	0
299	20241010	163100	43538570	5100	5100	5100	5100	0
300	20241010	163000	43538570	5100	5100	5100	5100	0
301	20241010	162900	43538570	5100	5100	5100	5100	0
302	20241010	162800	43538570	5100	5100	5100	5100	78
303	20241010	162700	43538570	5100	5100	5100	5100	0
304	20241010	162600	43538570	5100	5100	5100	5100	0
305	20241010	162500	43538570	5100	5100	5100	5100	0
306	20241010	162400	43538570	5100	5100	5100	5100	0
307	20241010	162300	43538570	5100	5100	5100	5100	0
308	20241010	162200	43538570	5100	5100	5100	5100	0
309	20241010	162100	43538570	5100	5100	5100	5100	0
310	20241010	162000	43538570	5100	5100	5100	5100	0
311	20241010	161900	43538570	5100	5100	5100	5100	0
312	20241010	161800	43538570	5100	5100	5100	5100	0
313	20241010	161700	43538570	5100	5100	5100	5100	0
314	20241010	161600	43538570	5100	5100	5100	5100	0
315	20241010	161500	43538570	5100	5100	5100	5100	0
316	20241010	161400	43538570	5100	5100	5100	5100	0
317	20241010	161300	43538570	5100	5100	5100	5100	0
318	20241010	161200	43538570	5100	5100	5100	5100	0
319	20241010	161100	43538570	5100	5100	5100	5100	0
320	20241010	161000	43538570	5100	5100	5100	5100	0
321	20241010	160900	43538570	5100	5100	5100	5100	0
322	20241010	160800	43538570	5100	5100	5100	5100	0
323	20241010	160700	43538570	5100	5100	5100	5100	0
324	20241010	160600	43538570	5100	5100	5100	5100	0
325	20241010	160500	43538570	5100	5100	5100	5100	0
326	20241010	160400	43538570	5100	5100	5100	5100	0
327	20241010	160300	43538570	5100	5100	5100	5100	0
328	20241010	160200	43538570	5100	5100	5100	5100	0
329	20241010	160100	43538570	5100	5100	5100	5100	0
330	20241010	160000	43538570	5100	5100	5100	5100	0
331	20241010	155900	43538570	5100	5100	5100	5100	0
332	20241010	155800	43538570	5100	5100	5100	5100	78
333	20241010	155700	43538570	5100	5100	5100	5100	0
334	20241010	155600	43538570	5100	5100	5100	5100	0
335	20241010	155500	43538570	5100	5100	5100	5100	0
336	20241010	155400	43538570	5100	5100	5100	5100	0
337	20241010	155300	43538570	5100	5100	5100	5100	0
338	20241010	155200	43538570	5100	5100	5100	5100	0
339	20241010	155100	43538570	5100	5100	5100	5100	0
340	20241010	155000	43538570	5100	5100	5100	5100	0
341	20241010	154900	43538570	5100	5100	5100	5100	0
342	20241010	154800	43538570	5100	5100	5100	5100	0
343	20241010	154700	43538570	5100	5100	5100	5100	0
344	20241010	154600	43538570	5100	5100	5100	5100	0
345	20241010	154500	43538570	5100	5100	5100	5100	0
346	20241010	154400	43538570	5100	5100	5100	5100	0
347	20241010	154300	43538570	5100	5100	5100	5100	0
348	20241010	154200	43538570	5100	5100	5100	5100	0
349	20241010	154100	43538570	5100	5100	5100	5100	0
350	20241010	154000	43538570	5100	5100	5100	5100	0
351	20241010	153900	43538570	5100	5100	5100	5100	0
352	20241010	153800	43538570	5100	5100	5100	5100	0
353	20241010	153700	43538570	5100	5100	5100	5100	0
354	20241010	153600	43538570	5100	5100	5100	5100	0
355	20241010	153500	43538570	5100	5100	5100	5100	0
356	20241010	153400	43538570	5100	5100	5100	5100	0
357	20241010	153300	43538570	5100	5100	5100	5100	0
358	20241010	153200	43538570	5100	5100	5100	5100	0
359	20241010	153100	43538570	5100	5100	5100	5100	0
360	20241010	153000	43538570	5100	5100	5100	5100	78
361	20241010	152900	43140770	5070	5070	5070	5070	0
362	20241010	152800	43140770	5070	5070	5070	5070	0
363	20241010	152700	43140770	5070	5070	5070	5070	0
364	20241010	152600	43140770	5070	5070	5070	5070	0
365	20241010	152500	43140770	5070	5070	5070	5070	0
366	20241010	152400	43140770	5070	5070	5070	5070	0
367	20241010	152300	43140770	5070	5070	5070	5070	0
368	20241010	152200	43140770	5070	5070	5070	5070	0
369	20241010	152100	43140770	5070	5070	5070	5070	0
370	20241010	152000	43140770	5070	5070	5070	5070	0
371	20241010	151900	43140770	5070	5070	5070	5070	3
372	20241010	151800	43125560	5070	5070	5070	5070	0
373	20241010	151700	43125560	5070	5070	5070	5070	6
374	20241010	151600	43095140	5070	5070	5070	5070	56
375	20241010	151500	42811220	5070	5070	5070	5070	12
376	20241010	151400	42750380	5070	5070	5070	5070	98
377	20241010	151300	42253520	5070	5070	5070	5070	20
378	20241010	151200	42152120	5070	5070	5070	5070	4
379	20241010	151100	42131840	5070	5070	5070	5070	1
380	20241010	151000	42126770	5090	5090	5090	5090	0
381	20241010	150900	42126770	5090	5090	5090	5090	0
382	20241010	150800	42126770	5090	5090	5090	5090	0
383	20241010	150700	42126770	5090	5090	5090	5090	447
384	20241010	150600	39851540	5100	5100	5100	5100	0
385	20241010	150500	39851540	5100	5100	5100	5100	0
386	20241010	150400	39851540	5100	5100	5100	5100	0
387	20241010	150300	39851540	5100	5100	5100	5100	0
388	20241010	150200	39851540	5100	5100	5100	5100	1
389	20241010	150100	39846440	5090	5090	5090	5090	1
390	20241010	150000	39841350	5090	5090	5090	5090	33
391	20241010	145900	39673380	5090	5090	5090	5090	0
392	20241010	145800	39673380	5090	5090	5090	5090	0
393	20241010	145700	39673380	5090	5090	5090	5090	0
394	20241010	145600	39673380	5090	5090	5090	5090	0
395	20241010	145500	39673380	5090	5090	5090	5090	39
396	20241010	145400	39474870	5090	5090	5090	5090	0
397	20241010	145300	39474870	5090	5090	5090	5090	4
398	20241010	145200	39454510	5090	5090	5090	5090	0
399	20241010	145100	39454510	5090	5090	5090	5090	0
400	20241010	145000	39454510	5090	5090	5090	5090	0
401	20241010	144900	39454510	5090	5090	5090	5090	1
402	20241010	144800	39449420	5060	5060	5060	5060	0
403	20241010	144700	39449420	5060	5060	5060	5060	0
404	20241010	144600	39449420	5060	5060	5060	5060	0
405	20241010	144500	39449420	5060	5060	5060	5060	0
406	20241010	144400	39449420	5060	5060	5060	5060	0
407	20241010	144300	39449420	5060	5060	5060	5060	0
408	20241010	144200	39449420	5060	5060	5060	5060	1
409	20241010	144100	39444360	5060	5060	5060	5060	0
410	20241010	144000	39444360	5060	5060	5060	5060	0
411	20241010	143900	39444360	5060	5060	5060	5060	43
412	20241010	143800	39226780	5100	5100	5100	5100	0
413	20241010	143700	39226780	5100	5100	5100	5100	0
414	20241010	143600	39226780	5100	5100	5100	5100	0
415	20241010	143500	39226780	5100	5100	5100	5100	0
416	20241010	143400	39226780	5100	5080	5100	5080	70
417	20241010	143300	38869980	5080	5080	5080	5080	0
418	20241010	143200	38869980	5080	5080	5080	5080	0
419	20241010	143100	38869980	5080	5080	5080	5080	0
420	20241010	143000	38869980	5080	5080	5080	5080	6
421	20241010	142900	38839500	5070	5070	5070	5070	0
422	20241010	142800	38839500	5070	5070	5070	5070	0
423	20241010	142700	38839500	5070	5070	5070	5070	0
424	20241010	142600	38839500	5070	5070	5070	5070	1
425	20241010	142500	38834430	5070	5070	5070	5070	8
426	20241010	142400	38793870	5070	5070	5070	5070	0
427	20241010	142300	38793870	5070	5070	5070	5070	0
428	20241010	142200	38793870	5070	5070	5070	5070	33
429	20241010	142100	38626560	5070	5070	5070	5070	0
430	20241010	142000	38626560	5070	5080	5080	5070	76
431	20241010	141900	38240860	5080	5080	5080	5080	0
432	20241010	141800	38240860	5080	5080	5080	5080	0
433	20241010	141700	38240860	5080	5080	5080	5080	0
434	20241010	141600	38240860	5080	5080	5080	5080	0
435	20241010	141500	38240860	5080	5080	5080	5080	0
436	20241010	141400	38240860	5080	5080	5080	5080	0
437	20241010	141300	38240860	5080	5080	5080	5080	0
438	20241010	141200	38240860	5080	5080	5080	5080	0
439	20241010	141100	38240860	5080	5080	5080	5080	4
440	20241010	141000	38220540	5070	5070	5070	5070	0
441	20241010	140900	38220540	5070	5070	5070	5070	0
442	20241010	140800	38220540	5070	5070	5070	5070	0
443	20241010	140700	38220540	5070	5070	5070	5070	0
444	20241010	140600	38220540	5070	5070	5070	5070	0
445	20241010	140500	38220540	5070	5070	5070	5070	0
446	20241010	140400	38220540	5070	5070	5070	5070	0
447	20241010	140300	38220540	5070	5070	5070	5070	0
448	20241010	140200	38220540	5070	5070	5070	5070	17
449	20241010	140100	38134350	5070	5070	5070	5070	0
450	20241010	140000	38134350	5070	5070	5070	5070	0
451	20241010	135900	38134350	5070	5070	5070	5070	0
452	20241010	135800	38134350	5070	5070	5070	5070	0
453	20241010	135700	38134350	5070	5070	5070	5070	0
454	20241010	135600	38134350	5070	5070	5070	5070	0
455	20241010	135500	38134350	5070	5070	5070	5070	0
456	20241010	135400	38134350	5070	5070	5070	5070	0
457	20241010	135300	38134350	5070	5070	5070	5070	0
458	20241010	135200	38134350	5070	5070	5070	5070	5
459	20241010	135100	38109000	5080	5080	5080	5080	0
460	20241010	135000	38109000	5080	5080	5080	5080	0
461	20241010	134900	38109000	5080	5080	5080	5080	0
462	20241010	134800	38109000	5080	5080	5080	5080	3
463	20241010	134700	38093760	5080	5080	5080	5080	0
464	20241010	134600	38093760	5080	5080	5080	5080	0
465	20241010	134500	38093760	5080	5080	5080	5080	0
466	20241010	134400	38093760	5080	5080	5080	5080	0
467	20241010	134300	38093760	5080	5080	5080	5080	0
468	20241010	134200	38093760	5080	5080	5080	5080	0
469	20241010	134100	38093760	5080	5080	5080	5080	0
470	20241010	134000	38093760	5080	5080	5080	5080	0
471	20241010	133900	38093760	5080	5080	5080	5080	0
472	20241010	133800	38093760	5080	5080	5080	5080	1
473	20241010	133700	38088680	5070	5070	5070	5070	0
474	20241010	133600	38088680	5070	5070	5070	5070	0
475	20241010	133500	38088680	5070	5070	5070	5070	0
476	20241010	133400	38088680	5070	5070	5070	5070	0
477	20241010	133300	38088680	5070	5070	5070	5070	0
478	20241010	133200	38088680	5070	5070	5070	5070	0
479	20241010	133100	38088680	5070	5070	5070	5070	0
480	20241010	133000	38088680	5070	5070	5070	5070	0
481	20241010	132900	38088680	5070	5070	5070	5070	0
482	20241010	132800	38088680	5070	5070	5070	5070	0
483	20241010	132700	38088680	5070	5070	5070	5070	0
484	20241010	132600	38088680	5070	5070	5070	5070	17
485	20241010	132500	38002490	5060	5060	5060	5060	0
486	20241010	132400	38002490	5060	5060	5060	5060	0
487	20241010	132300	38002490	5060	5060	5060	5060	0
488	20241010	132200	38002490	5060	5060	5060	5060	0
489	20241010	132100	38002490	5060	5060	5060	5060	0
490	20241010	132000	38002490	5060	5060	5060	5060	0
491	20241010	131900	38002490	5060	5060	5060	5060	0
492	20241010	131800	38002490	5060	5060	5060	5060	0
493	20241010	131700	38002490	5060	5060	5060	5060	0
494	20241010	131600	38002490	5060	5060	5060	5060	0
495	20241010	131500	38002490	5060	5060	5060	5060	0
496	20241010	131400	38002490	5060	5060	5060	5060	0
497	20241010	131300	38002490	5060	5060	5060	5060	0
498	20241010	131200	38002490	5060	5060	5060	5060	0
499	20241010	131100	38002490	5060	5060	5060	5060	0
500	20241010	131000	38002490	5060	5060	5060	5060	0
501	20241010	130900	38002490	5060	5060	5060	5060	0
502	20241010	130800	38002490	5060	5060	5060	5060	0
503	20241010	130700	38002490	5060	5060	5060	5060	0
504	20241010	130600	38002490	5060	5060	5060	5060	0
505	20241010	130500	38002490	5060	5060	5060	5060	0
506	20241010	130400	38002490	5060	5060	5060	5060	0
507	20241010	130300	38002490	5060	5060	5060	5060	0
508	20241010	130200	38002490	5060	5060	5060	5060	0
509	20241010	130100	38002490	5060	5060	5060	5060	1281
510	20241010	130000	31520630	5070	5080	5080	5070	638
511	20241010	125900	28281180	5100	5100	5100	5100	0
512	20241010	125800	28281180	5100	5100	5100	5100	0
513	20241010	125700	28281180	5100	5100	5100	5100	0
514	20241010	125600	28281180	5100	5100	5100	5100	0
515	20241010	125500	28281180	5100	5100	5100	5100	0
516	20241010	125400	28281180	5100	5100	5100	5100	0
517	20241010	125300	28281180	5100	5100	5100	5100	0
518	20241010	125200	28281180	5100	5100	5100	5100	0
519	20241010	125100	28281180	5100	5100	5100	5100	0
520	20241010	125000	28281180	5100	5100	5100	5100	1
521	20241010	124900	28276080	5090	5090	5090	5090	0
522	20241010	124800	28276080	5090	5090	5090	5090	0
523	20241010	124700	28276080	5090	5090	5090	5090	0
524	20241010	124600	28276080	5090	5090	5090	5090	1
525	20241010	124500	28270990	5100	5100	5100	5100	0
526	20241010	124400	28270990	5100	5100	5100	5100	0
527	20241010	124300	28270990	5100	5100	5100	5100	0
528	20241010	124200	28270990	5100	5100	5100	5100	0
529	20241010	124100	28270990	5100	5100	5100	5100	0
530	20241010	124000	28270990	5100	5100	5100	5100	0
531	20241010	123900	28270990	5100	5100	5100	5100	0
532	20241010	123800	28270990	5100	5100	5100	5100	15
533	20241010	123700	28194490	5090	5090	5090	5090	0
534	20241010	123600	28194490	5090	5090	5090	5090	0
535	20241010	123500	28194490	5090	5090	5090	5090	0
536	20241010	123400	28194490	5090	5090	5090	5090	0
537	20241010	123300	28194490	5090	5090	5090	5090	0
538	20241010	123200	28194490	5090	5090	5090	5090	0
539	20241010	123100	28194490	5090	5090	5090	5090	0
540	20241010	123000	28194490	5090	5090	5090	5090	0
541	20241010	122900	28194490	5090	5090	5090	5090	1
542	20241010	122800	28189400	5120	5120	5120	5120	0
543	20241010	122700	28189400	5120	5120	5120	5120	0
544	20241010	122600	28189400	5120	5120	5120	5120	0
545	20241010	122500	28189400	5120	5120	5120	5120	0
546	20241010	122400	28189400	5120	5120	5120	5120	0
547	20241010	122300	28189400	5120	5120	5120	5120	0
548	20241010	122200	28189400	5120	5120	5120	5120	0
549	20241010	122100	28189400	5120	5120	5120	5120	0
550	20241010	122000	28189400	5120	5120	5120	5120	0
551	20241010	121900	28189400	5120	5120	5120	5120	0
552	20241010	121800	28189400	5120	5120	5120	5120	0
553	20241010	121700	28189400	5120	5120	5120	5120	0
554	20241010	121600	28189400	5120	5120	5120	5120	0
555	20241010	121500	28189400	5120	5120	5120	5120	0
556	20241010	121400	28189400	5120	5120	5120	5120	0
557	20241010	121300	28189400	5120	5120	5120	5120	0
558	20241010	121200	28189400	5120	5120	5120	5120	0
559	20241010	121100	28189400	5120	5120	5120	5120	0
560	20241010	121000	28189400	5120	5120	5120	5120	0
561	20241010	120900	28189400	5120	5120	5120	5120	0
562	20241010	120800	28189400	5120	5120	5120	5120	0
563	20241010	120700	28189400	5120	5120	5120	5120	0
564	20241010	120600	28189400	5120	5120	5120	5120	0
565	20241010	120500	28189400	5120	5120	5120	5120	0
566	20241010	120400	28189400	5120	5120	5120	5120	100
567	20241010	120300	27677400	5120	5110	5120	5110	100
568	20241010	120200	27165490	5110	5080	5110	5080	78
569	20241010	120100	26767750	5100	5100	5100	5100	0
570	20241010	120000	26767750	5100	5100	5100	5100	0
571	20241010	115900	26767750	5100	5080	5100	5080	2
572	20241010	115800	26757570	5090	5090	5090	5090	5
573	20241010	115700	26732120	5090	5090	5090	5090	10
574	20241010	115600	26681220	5100	5100	5100	5100	14
575	20241010	115500	26609820	5080	5080	5080	5080	1
576	20241010	115400	26604740	5080	5080	5080	5080	0
577	20241010	115300	26604740	5080	5080	5080	5080	6
578	20241010	115200	26574260	5120	5120	5120	5120	0
579	20241010	115100	26574260	5120	5120	5120	5120	0
580	20241010	115000	26574260	5120	5120	5120	5120	0
581	20241010	114900	26574260	5120	5120	5120	5120	0
582	20241010	114800	26574260	5120	5120	5120	5120	0
583	20241010	114700	26574260	5120	5120	5120	5120	0
584	20241010	114600	26574260	5120	5120	5120	5120	350
585	20241010	114500	24782260	5110	5110	5110	5110	0
586	20241010	114400	24782260	5110	5110	5110	5110	0
587	20241010	114300	24782260	5110	5110	5110	5110	0
588	20241010	114200	24782260	5110	5110	5110	5110	0
589	20241010	114100	24782260	5110	5110	5110	5110	1
590	20241010	114000	24777150	5080	5080	5080	5080	0
591	20241010	113900	24777150	5080	5100	5100	5080	583
592	20241010	113800	21815090	5100	5100	5100	5100	0
593	20241010	113700	21815090	5100	5100	5100	5100	0
594	20241010	113600	21815090	5100	5100	5100	5100	0
595	20241010	113500	21815090	5100	5100	5100	5100	0
596	20241010	113400	21815090	5100	5100	5100	5100	0
597	20241010	113300	21815090	5100	5100	5100	5100	5
598	20241010	113200	21789590	5100	5100	5100	5100	0
599	20241010	113100	21789590	5100	5100	5100	5100	0
600	20241010	113000	21789590	5100	5100	5100	5100	0
601	20241010	112900	21789590	5100	5100	5100	5100	0
602	20241010	112800	21789590	5100	5120	5120	5100	206
603	20241010	112700	20735000	5120	5120	5120	5120	0
604	20241010	112600	20735000	5120	5120	5120	5120	0
605	20241010	112500	20735000	5120	5120	5120	5120	0
606	20241010	112400	20735000	5120	5120	5120	5120	0
607	20241010	112300	20735000	5120	5120	5120	5120	0
608	20241010	112200	20735000	5120	5120	5120	5120	0
609	20241010	112100	20735000	5120	5120	5120	5120	0
610	20241010	112000	20735000	5120	5120	5120	5120	0
611	20241010	111900	20735000	5120	5120	5120	5120	0
612	20241010	111800	20735000	5120	5120	5120	5120	0
613	20241010	111700	20735000	5120	5120	5120	5120	0
614	20241010	111600	20735000	5120	5120	5120	5120	2
615	20241010	111500	20724760	5110	5110	5110	5110	0
616	20241010	111400	20724760	5110	5110	5110	5110	0
617	20241010	111300	20724760	5110	5110	5110	5110	0
618	20241010	111200	20724760	5110	5110	5110	5110	0
619	20241010	111100	20724760	5110	5110	5110	5110	0
620	20241010	111000	20724760	5110	5110	5110	5110	1
621	20241010	110900	20719650	5110	5110	5110	5110	0
622	20241010	110800	20719650	5110	5110	5110	5110	0
623	20241010	110700	20719650	5110	5110	5110	5110	1
624	20241010	110600	20714540	5080	5080	5080	5080	0
625	20241010	110500	20714540	5080	5080	5080	5080	0
626	20241010	110400	20714540	5080	5080	5080	5080	0
627	20241010	110300	20714540	5080	5080	5080	5080	0
628	20241010	110200	20714540	5080	5080	5080	5080	0
629	20241010	110100	20714540	5080	5080	5080	5080	0
630	20241010	110000	20714540	5080	5080	5080	5080	0
631	20241010	105900	20714540	5080	5080	5080	5080	0
632	20241010	105800	20714540	5080	5080	5080	5080	0
633	20241010	105700	20714540	5080	5080	5080	5080	17
634	20241010	105600	20628180	5110	5110	5110	5110	0
635	20241010	105500	20628180	5110	5110	5110	5110	0
636	20241010	105400	20628180	5110	5110	5110	5110	0
637	20241010	105300	20628180	5110	5110	5110	5110	0
638	20241010	105200	20628180	5110	5110	5110	5110	0
639	20241010	105100	20628180	5110	5110	5110	5110	1
640	20241010	105000	20623070	5110	5110	5110	5110	0
641	20241010	104900	20623070	5110	5110	5110	5110	0
642	20241010	104800	20623070	5110	5110	5110	5110	0
643	20241010	104700	20623070	5110	5110	5110	5110	0
644	20241010	104600	20623070	5110	5110	5110	5110	1
645	20241010	104500	20617960	5120	5120	5120	5120	0
646	20241010	104400	20617960	5120	5120	5120	5120	0
647	20241010	104300	20617960	5120	5120	5120	5120	0
648	20241010	104200	20617960	5120	5120	5120	5120	1
649	20241010	104100	20612840	5080	5080	5080	5080	0
650	20241010	104000	20612840	5080	5080	5080	5080	0
651	20241010	103900	20612840	5080	5080	5080	5080	0
652	20241010	103800	20612840	5080	5080	5080	5080	0
653	20241010	103700	20612840	5080	5080	5080	5080	0
654	20241010	103600	20612840	5080	5100	5100	5080	124
655	20241010	103500	19981060	5120	5120	5120	5120	0
656	20241010	103400	19981060	5120	5120	5120	5120	0
657	20241010	103300	19981060	5120	5120	5120	5120	0
658	20241010	103200	19981060	5120	5120	5120	5120	0
659	20241010	103100	19981060	5120	5120	5120	5120	0
660	20241010	103000	19981060	5120	5120	5120	5120	0
661	20241010	102900	19981060	5120	5120	5120	5120	0
662	20241010	102800	19981060	5120	5120	5120	5120	206
663	20241010	102700	18926340	5120	5120	5120	5120	0
664	20241010	102600	18926340	5120	5120	5120	5120	0
665	20241010	102500	18926340	5120	5120	5120	5120	0
666	20241010	102400	18926340	5120	5120	5120	5120	4
667	20241010	102300	18905860	5120	5120	5120	5120	97
668	20241010	102200	18409220	5130	5130	5130	5130	20
669	20241010	102100	18306620	5120	5130	5130	5120	17
670	20241010	102000	18219420	5120	5120	5120	5120	101
671	20241010	101900	17702300	5120	5120	5120	5120	122
672	20241010	101800	17077660	5120	5120	5120	5120	1
673	20241010	101700	17072540	5110	5110	5110	5110	0
674	20241010	101600	17072540	5110	5110	5110	5110	26
675	20241010	101500	16939680	5110	5110	5110	5110	1
676	20241010	101400	16934570	5110	5110	5110	5110	10
677	20241010	101300	16883470	5110	5110	5110	5110	0
678	20241010	101200	16883470	5110	5110	5110	5110	0
679	20241010	101100	16883470	5110	5110	5110	5110	0
680	20241010	101000	16883470	5110	5110	5110	5110	0
681	20241010	100900	16883470	5110	5110	5110	5110	14
682	20241010	100800	16811930	5110	5110	5110	5110	1
683	20241010	100700	16806820	5100	5100	5100	5100	0
684	20241010	100600	16806820	5100	5100	5100	5100	0
685	20241010	100500	16806820	5100	5100	5100	5100	5
686	20241010	100400	16781320	5100	5100	5100	5100	0
687	20241010	100300	16781320	5100	5100	5100	5100	0
688	20241010	100200	16781320	5100	5100	5100	5100	0
689	20241010	100100	16781320	5100	5100	5100	5100	0
690	20241010	100000	16781320	5100	5100	5100	5100	2
691	20241010	095900	16771120	5100	5100	5100	5100	0
692	20241010	095800	16771120	5100	5100	5100	5100	10
693	20241010	095700	16720120	5100	5100	5100	5100	10
694	20241010	095600	16669120	5080	5080	5080	5080	0
695	20241010	095500	16669120	5080	5080	5080	5080	0
696	20241010	095400	16669120	5080	5080	5080	5080	0
697	20241010	095300	16669120	5080	5080	5080	5080	0
698	20241010	095200	16669120	5080	5080	5080	5080	4
699	20241010	095100	16648800	5080	5080	5080	5080	0
700	20241010	095000	16648800	5080	5080	5080	5080	31
701	20241010	094900	16491320	5080	5080	5080	5080	0
702	20241010	094800	16491320	5080	5090	5090	5080	7
703	20241010	094700	16455740	5100	5100	5100	5100	0
704	20241010	094600	16455740	5100	5100	5100	5100	0
705	20241010	094500	16455740	5100	5100	5100	5100	1
706	20241010	094400	16450640	5120	5120	5120	5120	2
707	20241010	094300	16440400	5120	5120	5120	5120	3
708	20241010	094200	16425040	5120	5110	5120	5110	102
709	20241010	094100	15903790	5090	5090	5090	5090	0
710	20241010	094000	15903790	5090	5090	5090	5090	0
711	20241010	093900	15903790	5090	5090	5090	5090	19
712	20241010	093800	15807080	5110	5110	5110	5110	300
713	20241010	093700	14274080	5140	5120	5150	5090	765
714	20241010	093600	10337700	5120	5120	5120	5120	1
715	20241010	093500	10332580	5110	5110	5110	5110	0
716	20241010	093400	10332580	5110	5110	5110	5110	0
717	20241010	093300	10332580	5110	5110	5110	5110	0
718	20241010	093200	10332580	5110	5110	5110	5110	0
719	20241010	093100	10332580	5110	5110	5110	5110	0
720	20241010	093000	10332580	5110	5110	5110	5110	78
721	20241010	092900	9934000	5080	5080	5080	5080	0
722	20241010	092800	9934000	5080	5080	5080	5080	0
723	20241010	092700	9934000	5080	5080	5080	5080	0
724	20241010	092600	9934000	5080	5080	5080	5080	0
725	20241010	092500	9934000	5080	5080	5080	5080	0
726	20241010	092400	9934000	5080	5080	5080	5080	0
727	20241010	092300	9934000	5080	5080	5080	5080	0
728	20241010	092200	9934000	5080	5080	5080	5080	0
729	20241010	092100	9934000	5080	5080	5080	5080	177
730	20241010	092000	9034840	5070	5070	5070	5070	5
731	20241010	091900	9009490	5060	5070	5070	5060	271
732	20241010	091800	7635830	5080	5080	5080	5080	0
733	20241010	091700	7635830	5080	5080	5080	5080	1
734	20241010	091600	7630750	5080	5080	5080	5080	0
735	20241010	091500	7630750	5080	5080	5080	5080	0
736	20241010	091400	7630750	5080	5080	5080	5080	0
737	20241010	091300	7630750	5080	5080	5080	5080	0
738	20241010	091200	7630750	5080	5080	5080	5080	230
739	20241010	091100	6462350	5080	5090	5090	5080	246
740	20241010	091000	5211670	5080	5080	5080	5080	0
741	20241010	090900	5211670	5080	5080	5080	5080	2
742	20241010	090800	5201510	5080	5080	5080	5080	0
743	20241010	090700	5201510	5080	5080	5080	5080	0
744	20241010	090600	5201510	5080	5120	5150	5080	205
745	20241010	090500	4148750	5120	5120	5120	5120	2
746	20241010	090400	4138510	5120	5120	5120	5120	0
747	20241010	090300	4138510	5120	5100	5120	5100	491
748	20241010	090200	1630680	5080	5080	5080	5080	0
749	20241010	090100	1630680	5080	5080	5080	5080	198
750	20241010	090000	624840	5080	5080	5080	5080	123