KissMeData/072950/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195100	47270405	4030	4030	4030	4030	1125
3	20241014	195000	47270405	4030	4030	4030	4030	0
4	20241014	194900	47270405	4030	4030	4030	4030	0
5	20241014	194800	47270405	4030	4030	4030	4030	0
6	20241014	194700	47270405	4030	4030	4030	4030	0
7	20241014	194600	47270405	4030	4030	4030	4030	0
8	20241014	194500	47270405	4030	4030	4030	4030	0
9	20241014	194400	47270405	4030	4030	4030	4030	0
10	20241014	194300	47270405	4030	4030	4030	4030	0
11	20241014	194200	47270405	4030	4030	4030	4030	0
12	20241014	194100	47270405	4030	4030	4030	4030	0
13	20241014	194000	47270405	4030	4030	4030	4030	0
14	20241014	193900	47270405	4030	4030	4030	4030	0
15	20241014	193800	47270405	4030	4030	4030	4030	0
16	20241014	193700	47270405	4030	4030	4030	4030	0
17	20241014	193600	47270405	4030	4030	4030	4030	0
18	20241014	193500	47270405	4030	4030	4030	4030	0
19	20241014	193400	47270405	4030	4030	4030	4030	0
20	20241014	193300	47270405	4030	4030	4030	4030	0
21	20241014	193200	47270405	4030	4030	4030	4030	0
22	20241014	193100	47270405	4030	4030	4030	4030	0
23	20241014	193000	47270405	4030	4030	4030	4030	0
24	20241014	192900	47270405	4030	4030	4030	4030	0
25	20241014	192800	47270405	4030	4030	4030	4030	0
26	20241014	192700	47270405	4030	4030	4030	4030	0
27	20241014	192600	47270405	4030	4030	4030	4030	0
28	20241014	192500	47270405	4030	4030	4030	4030	0
29	20241014	192400	47270405	4030	4030	4030	4030	0
30	20241014	192300	47270405	4030	4030	4030	4030	0
31	20241014	192200	47270405	4030	4030	4030	4030	0
32	20241014	192100	47270405	4030	4030	4030	4030	1125
33	20241014	192000	47270405	4030	4030	4030	4030	0
34	20241014	191900	47270405	4030	4030	4030	4030	0
35	20241014	191800	47270405	4030	4030	4030	4030	0
36	20241014	191700	47270405	4030	4030	4030	4030	0
37	20241014	191600	47270405	4030	4030	4030	4030	0
38	20241014	191500	47270405	4030	4030	4030	4030	0
39	20241014	191400	47270405	4030	4030	4030	4030	0
40	20241014	191300	47270405	4030	4030	4030	4030	0
41	20241014	191200	47270405	4030	4030	4030	4030	0
42	20241014	191100	47270405	4030	4030	4030	4030	0
43	20241014	191000	47270405	4030	4030	4030	4030	0
44	20241014	190900	47270405	4030	4030	4030	4030	0
45	20241014	190800	47270405	4030	4030	4030	4030	0
46	20241014	190700	47270405	4030	4030	4030	4030	0
47	20241014	190600	47270405	4030	4030	4030	4030	0
48	20241014	190500	47270405	4030	4030	4030	4030	0
49	20241014	190400	47270405	4030	4030	4030	4030	0
50	20241014	190300	47270405	4030	4030	4030	4030	0
51	20241014	190200	47270405	4030	4030	4030	4030	0
52	20241014	190100	47270405	4030	4030	4030	4030	0
53	20241014	190000	47270405	4030	4030	4030	4030	0
54	20241014	185900	47270405	4030	4030	4030	4030	0
55	20241014	185800	47270405	4030	4030	4030	4030	0
56	20241014	185700	47270405	4030	4030	4030	4030	0
57	20241014	185600	47270405	4030	4030	4030	4030	0
58	20241014	185500	47270405	4030	4030	4030	4030	0
59	20241014	185400	47270405	4030	4030	4030	4030	0
60	20241014	185300	47270405	4030	4030	4030	4030	0
61	20241014	185200	47270405	4030	4030	4030	4030	0
62	20241014	185100	47270405	4030	4030	4030	4030	1125
63	20241014	185000	47270405	4030	4030	4030	4030	0
64	20241014	184900	47270405	4030	4030	4030	4030	0
65	20241014	184800	47270405	4030	4030	4030	4030	0
66	20241014	184700	47270405	4030	4030	4030	4030	0
67	20241014	184600	47270405	4030	4030	4030	4030	0
68	20241014	184500	47270405	4030	4030	4030	4030	0
69	20241014	184400	47270405	4030	4030	4030	4030	0
70	20241014	184300	47270405	4030	4030	4030	4030	0
71	20241014	184200	47270405	4030	4030	4030	4030	0
72	20241014	184100	47270405	4030	4030	4030	4030	0
73	20241014	184000	47270405	4030	4030	4030	4030	0
74	20241014	183900	47270405	4030	4030	4030	4030	0
75	20241014	183800	47270405	4030	4030	4030	4030	0
76	20241014	183700	47270405	4030	4030	4030	4030	0
77	20241014	183600	47270405	4030	4030	4030	4030	0
78	20241014	183500	47270405	4030	4030	4030	4030	0
79	20241014	183400	47270405	4030	4030	4030	4030	0
80	20241014	183300	47270405	4030	4030	4030	4030	0
81	20241014	183200	47270405	4030	4030	4030	4030	0
82	20241014	183100	47270405	4030	4030	4030	4030	0
83	20241014	183000	47270405	4030	4030	4030	4030	0
84	20241014	182900	47270405	4030	4030	4030	4030	0
85	20241014	182800	47270405	4030	4030	4030	4030	0
86	20241014	182700	47270405	4030	4030	4030	4030	0
87	20241014	182600	47270405	4030	4030	4030	4030	0
88	20241014	182500	47270405	4030	4030	4030	4030	0
89	20241014	182400	47270405	4030	4030	4030	4030	0
90	20241014	182300	47270405	4030	4030	4030	4030	0
91	20241014	182200	47270405	4030	4030	4030	4030	0
92	20241014	182100	47270405	4030	4030	4030	4030	1125
93	20241014	182000	47270405	4030	4030	4030	4030	0
94	20241014	181900	47270405	4030	4030	4030	4030	0
95	20241014	181800	47270405	4030	4030	4030	4030	0
96	20241014	181700	47270405	4030	4030	4030	4030	0
97	20241014	181600	47270405	4030	4030	4030	4030	0
98	20241014	181500	47270405	4030	4030	4030	4030	0
99	20241014	181400	47270405	4030	4030	4030	4030	0
100	20241014	181300	47270405	4030	4030	4030	4030	0
101	20241014	181200	47270405	4030	4030	4030	4030	0
102	20241014	181100	47270405	4030	4030	4030	4030	0
103	20241014	181000	47270405	4030	4030	4030	4030	0
104	20241014	180900	47270405	4030	4030	4030	4030	0
105	20241014	180800	47270405	4030	4030	4030	4030	0
106	20241014	180700	47270405	4030	4030	4030	4030	0
107	20241014	180600	47270405	4030	4030	4030	4030	0
108	20241014	180500	47270405	4030	4030	4030	4030	0
109	20241014	180400	47270405	4030	4030	4030	4030	0
110	20241014	180300	47270405	4030	4030	4030	4030	0
111	20241014	180200	47270405	4030	4030	4030	4030	0
112	20241014	180100	47270405	4030	4030	4030	4030	0
113	20241014	180000	47270405	4030	4030	4030	4030	0
114	20241014	175900	47270405	4030	4030	4030	4030	0
115	20241014	175800	47270405	4030	4030	4030	4030	0
116	20241014	175700	47270405	4030	4030	4030	4030	0
117	20241014	175600	47270405	4030	4030	4030	4030	0
118	20241014	175500	47270405	4030	4030	4030	4030	0
119	20241014	175400	47270405	4030	4030	4030	4030	0
120	20241014	175300	47270405	4030	4030	4030	4030	0
121	20241014	175200	47270405	4030	4030	4030	4030	0
122	20241014	175100	47270405	4030	4030	4030	4030	1125
123	20241014	175000	47270405	4030	4030	4030	4030	0
124	20241014	174900	47270405	4030	4030	4030	4030	0
125	20241014	174800	47270405	4030	4030	4030	4030	0
126	20241014	174700	47270405	4030	4030	4030	4030	0
127	20241014	174600	47270405	4030	4030	4030	4030	0
128	20241014	174500	47270405	4030	4030	4030	4030	0
129	20241014	174400	47270405	4030	4030	4030	4030	0
130	20241014	174300	47270405	4030	4030	4030	4030	0
131	20241014	174200	47270405	4030	4030	4030	4030	0
132	20241014	174100	47270405	4030	4030	4030	4030	0
133	20241014	174000	47270405	4030	4030	4030	4030	0
134	20241014	173900	47270405	4030	4030	4030	4030	0
135	20241014	173800	47270405	4030	4030	4030	4030	0
136	20241014	173700	47270405	4030	4030	4030	4030	0
137	20241014	173600	47270405	4030	4030	4030	4030	0
138	20241014	173500	47270405	4030	4030	4030	4030	0
139	20241014	173400	47270405	4030	4030	4030	4030	0
140	20241014	173300	47270405	4030	4030	4030	4030	0
141	20241014	173200	47270405	4030	4030	4030	4030	0
142	20241014	173100	47270405	4030	4030	4030	4030	0
143	20241014	173000	47270405	4030	4030	4030	4030	0
144	20241014	172900	47270405	4030	4030	4030	4030	0
145	20241014	172800	47270405	4030	4030	4030	4030	0
146	20241014	172700	47270405	4030	4030	4030	4030	0
147	20241014	172600	47270405	4030	4030	4030	4030	0
148	20241014	172500	47270405	4030	4030	4030	4030	0
149	20241014	172400	47270405	4030	4030	4030	4030	0
150	20241014	172300	47270405	4030	4030	4030	4030	0
151	20241014	172200	47270405	4030	4030	4030	4030	0
152	20241014	172100	47270405	4030	4030	4030	4030	1125
153	20241014	172000	47270405	4030	4030	4030	4030	0
154	20241014	171900	47270405	4030	4030	4030	4030	0
155	20241014	171800	47270405	4030	4030	4030	4030	0
156	20241014	171700	47270405	4030	4030	4030	4030	0
157	20241014	171600	47270405	4030	4030	4030	4030	0
158	20241014	171500	47270405	4030	4030	4030	4030	0
159	20241014	171400	47270405	4030	4030	4030	4030	0
160	20241014	171300	47270405	4030	4030	4030	4030	0
161	20241014	171200	47270405	4030	4030	4030	4030	0
162	20241014	171100	47270405	4030	4030	4030	4030	0
163	20241014	171000	47270405	4030	4030	4030	4030	0
164	20241014	170900	47270405	4030	4030	4030	4030	0
165	20241014	170800	47270405	4030	4030	4030	4030	0
166	20241014	170700	47270405	4030	4030	4030	4030	0
167	20241014	170600	47270405	4030	4030	4030	4030	0
168	20241014	170500	47270405	4030	4030	4030	4030	0
169	20241014	170400	47270405	4030	4030	4030	4030	0
170	20241014	170300	47270405	4030	4030	4030	4030	0
171	20241014	170200	47270405	4030	4030	4030	4030	0
172	20241014	170100	47270405	4030	4030	4030	4030	0
173	20241014	170000	47270405	4030	4030	4030	4030	0
174	20241014	165900	47270405	4030	4030	4030	4030	0
175	20241014	165800	47270405	4030	4030	4030	4030	0
176	20241014	165700	47270405	4030	4030	4030	4030	0
177	20241014	165600	47270405	4030	4030	4030	4030	0
178	20241014	165500	47270405	4030	4030	4030	4030	0
179	20241014	165400	47270405	4030	4030	4030	4030	0
180	20241014	165300	47270405	4030	4030	4030	4030	0
181	20241014	165200	47270405	4030	4030	4030	4030	0
182	20241014	165100	47270405	4030	4030	4030	4030	1125
183	20241014	165000	47270405	4030	4030	4030	4030	0
184	20241014	164900	47270405	4030	4030	4030	4030	0
185	20241014	164800	47270405	4030	4030	4030	4030	0
186	20241014	164700	47270405	4030	4030	4030	4030	0
187	20241014	164600	47270405	4030	4030	4030	4030	0
188	20241014	164500	47270405	4030	4030	4030	4030	0
189	20241014	164400	47270405	4030	4030	4030	4030	0
190	20241014	164300	47270405	4030	4030	4030	4030	0
191	20241014	164200	47270405	4030	4030	4030	4030	0
192	20241014	164100	47270405	4030	4030	4030	4030	0
193	20241014	164000	47270405	4030	4030	4030	4030	0
194	20241014	163900	47270405	4030	4030	4030	4030	0
195	20241014	163800	47270405	4030	4030	4030	4030	0
196	20241014	163700	47270405	4030	4030	4030	4030	0
197	20241014	163600	47270405	4030	4030	4030	4030	0
198	20241014	163500	47270405	4030	4030	4030	4030	0
199	20241014	163400	47270405	4030	4030	4030	4030	0
200	20241014	163300	47270405	4030	4030	4030	4030	0
201	20241014	163200	47270405	4030	4030	4030	4030	0
202	20241014	163100	47270405	4030	4030	4030	4030	0
203	20241014	163000	47270405	4030	4030	4030	4030	0
204	20241014	162900	47270405	4030	4030	4030	4030	0
205	20241014	162800	47270405	4030	4030	4030	4030	0
206	20241014	162700	47270405	4030	4030	4030	4030	0
207	20241014	162600	47270405	4030	4030	4030	4030	0
208	20241014	162500	47270405	4030	4030	4030	4030	0
209	20241014	162400	47270405	4030	4030	4030	4030	0
210	20241014	162300	47270405	4030	4030	4030	4030	0
211	20241014	162200	47270405	4030	4030	4030	4030	0
212	20241014	162100	47270405	4030	4030	4030	4030	1125
213	20241014	162000	47270405	4030	4030	4030	4030	0
214	20241014	161900	47270405	4030	4030	4030	4030	0
215	20241014	161800	47270405	4030	4030	4030	4030	0
216	20241014	161700	47270405	4030	4030	4030	4030	0
217	20241014	161600	47270405	4030	4030	4030	4030	0
218	20241014	161500	47270405	4030	4030	4030	4030	0
219	20241014	161400	47270405	4030	4030	4030	4030	0
220	20241014	161300	47270405	4030	4030	4030	4030	0
221	20241014	161200	47270405	4030	4030	4030	4030	0
222	20241014	161100	47270405	4030	4030	4030	4030	0
223	20241014	161000	47270405	4030	4030	4030	4030	0
224	20241014	160900	47270405	4030	4030	4030	4030	0
225	20241014	160800	47270405	4030	4030	4030	4030	0
226	20241014	160700	47270405	4030	4030	4030	4030	0
227	20241014	160600	47270405	4030	4030	4030	4030	0
228	20241014	160500	47270405	4030	4030	4030	4030	0
229	20241014	160400	47270405	4030	4030	4030	4030	0
230	20241014	160300	47270405	4030	4030	4030	4030	0
231	20241014	160200	47270405	4030	4030	4030	4030	0
232	20241014	160100	47270405	4030	4030	4030	4030	0
233	20241014	160000	47270405	4030	4030	4030	4030	0
234	20241014	155900	47270405	4030	4030	4030	4030	0
235	20241014	155800	47270405	4030	4030	4030	4030	0
236	20241014	155700	47270405	4030	4030	4030	4030	0
237	20241014	155600	47270405	4030	4030	4030	4030	0
238	20241014	155500	47270405	4030	4030	4030	4030	0
239	20241014	155400	47270405	4030	4030	4030	4030	0
240	20241014	155300	47270405	4030	4030	4030	4030	0
241	20241014	155200	47270405	4030	4030	4030	4030	0
242	20241014	155100	47270405	4030	4030	4030	4030	1125
243	20241014	155000	47270405	4030	4030	4030	4030	0
244	20241014	154900	47270405	4030	4030	4030	4030	0
245	20241014	154800	47270405	4030	4030	4030	4030	0
246	20241014	154700	47270405	4030	4030	4030	4030	0
247	20241014	154600	47270405	4030	4030	4030	4030	0
248	20241014	154500	47270405	4030	4030	4030	4030	0
249	20241014	154400	47270405	4030	4030	4030	4030	0
250	20241014	154300	47270405	4030	4030	4030	4030	0
251	20241014	154200	47270405	4030	4030	4030	4030	0
252	20241014	154100	47270405	4030	4030	4030	4030	0
253	20241014	154000	47270405	4030	4030	4030	4030	0
254	20241014	153900	47270405	4030	4030	4030	4030	0
255	20241014	153800	47270405	4030	4030	4030	4030	0
256	20241014	153700	47270405	4030	4030	4030	4030	0
257	20241014	153600	47270405	4030	4030	4030	4030	0
258	20241014	153500	47270405	4030	4030	4030	4030	0
259	20241014	153400	47270405	4030	4030	4030	4030	0
260	20241014	153300	47270405	4030	4030	4030	4030	0
261	20241014	153200	47270405	4030	4030	4030	4030	0
262	20241014	153100	47270405	4030	4030	4030	4030	0
263	20241014	153000	47270405	4030	4030	4030	4030	1125
264	20241014	152900	42736655	4080	4080	4080	4080	0
265	20241014	152800	42736655	4080	4080	4080	4080	0
266	20241014	152700	42736655	4080	4080	4080	4080	0
267	20241014	152600	42736655	4080	4080	4080	4080	0
268	20241014	152500	42736655	4080	4080	4080	4080	0
269	20241014	152400	42736655	4080	4080	4080	4080	0
270	20241014	152300	42736655	4080	4080	4080	4080	0
271	20241014	152200	42736655	4080	4080	4080	4080	0
272	20241014	152100	42736655	4080	4080	4080	4080	0
273	20241014	152000	42736655	4080	4080	4080	4080	0
274	20241014	151900	42736655	4080	4080	4080	4080	0
275	20241014	151800	42736655	4080	4080	4080	4080	0
276	20241014	151700	42736655	4080	4080	4080	4080	145
277	20241014	151600	42145055	4080	4080	4080	4080	25
278	20241014	151500	42043055	4080	4080	4080	4080	0
279	20241014	151400	42043055	4080	4080	4080	4080	0
280	20241014	151300	42043055	4080	4080	4080	4080	0
281	20241014	151200	42043055	4080	4070	4080	4070	2
282	20241014	151100	42034905	4050	4065	4065	4050	1000
283	20241014	151000	37982795	4075	4075	4075	4075	0
284	20241014	150900	37982795	4075	4075	4075	4075	5
285	20241014	150800	37962420	4075	4075	4075	4075	0
286	20241014	150700	37962420	4075	4075	4075	4075	0
287	20241014	150600	37962420	4075	4075	4075	4075	0
288	20241014	150500	37962420	4075	4075	4075	4075	0
289	20241014	150400	37962420	4075	4075	4075	4075	5
290	20241014	150300	37942045	4075	4075	4075	4075	1
291	20241014	150200	37937970	4070	4075	4075	4070	36
292	20241014	150100	37791275	4075	4075	4075	4075	0
293	20241014	150000	37791275	4075	4075	4075	4075	0
294	20241014	145900	37791275	4075	4075	4075	4075	4
295	20241014	145800	37774975	4075	4075	4075	4075	10
296	20241014	145700	37734225	4070	4070	4070	4070	0
297	20241014	145600	37734225	4070	4070	4070	4070	0
298	20241014	145500	37734225	4070	4070	4070	4070	0
299	20241014	145400	37734225	4070	4070	4070	4070	0
300	20241014	145300	37734225	4070	4070	4070	4070	0
301	20241014	145200	37734225	4070	4070	4070	4070	0
302	20241014	145100	37734225	4070	4070	4070	4070	1
303	20241014	145000	37730155	4075	4075	4075	4075	22
304	20241014	144900	37640505	4065	4065	4065	4065	1
305	20241014	144800	37636440	4070	4070	4070	4070	0
306	20241014	144700	37636440	4070	4070	4070	4070	0
307	20241014	144600	37636440	4070	4070	4070	4070	0
308	20241014	144500	37636440	4070	4070	4070	4070	1
309	20241014	144400	37632370	4075	4075	4075	4075	81
310	20241014	144300	37302295	4085	4085	4085	4085	0
311	20241014	144200	37302295	4085	4075	4085	4075	22
312	20241014	144100	37212615	4085	4085	4085	4085	0
313	20241014	144000	37212615	4085	4085	4085	4085	16
314	20241014	143900	37147255	4085	4085	4085	4085	0
315	20241014	143800	37147255	4085	4085	4085	4085	0
316	20241014	143700	37147255	4085	4085	4085	4085	0
317	20241014	143600	37147255	4085	4085	4085	4085	0
318	20241014	143500	37147255	4085	4085	4085	4085	10
319	20241014	143400	37106405	4085	4085	4085	4085	0
320	20241014	143300	37106405	4085	4085	4085	4085	0
321	20241014	143200	37106405	4085	4085	4085	4085	0
322	20241014	143100	37106405	4085	4085	4085	4085	0
323	20241014	143000	37106405	4085	4085	4085	4085	0
324	20241014	142900	37106405	4085	4085	4085	4085	0
325	20241014	142800	37106405	4085	4085	4085	4085	0
326	20241014	142700	37106405	4085	4085	4085	4085	0
327	20241014	142600	37106405	4085	4085	4085	4085	200
328	20241014	142500	36289405	4085	4085	4085	4085	0
329	20241014	142400	36289405	4085	4085	4085	4085	0
330	20241014	142300	36289405	4085	4085	4085	4085	0
331	20241014	142200	36289405	4085	4085	4085	4085	0
332	20241014	142100	36289405	4085	4085	4085	4085	0
333	20241014	142000	36289405	4085	4085	4085	4085	16
334	20241014	141900	36224045	4085	4085	4085	4085	0
335	20241014	141800	36224045	4085	4085	4085	4085	0
336	20241014	141700	36224045	4085	4085	4085	4085	0
337	20241014	141600	36224045	4085	4085	4085	4085	0
338	20241014	141500	36224045	4085	4085	4085	4085	0
339	20241014	141400	36224045	4085	4085	4085	4085	0
340	20241014	141300	36224045	4085	4085	4085	4085	0
341	20241014	141200	36224045	4085	4085	4085	4085	0
342	20241014	141100	36224045	4085	4085	4085	4085	3
343	20241014	141000	36211790	4070	4070	4070	4070	0
344	20241014	140900	36211790	4070	4070	4070	4070	0
345	20241014	140800	36211790	4070	4070	4070	4070	0
346	20241014	140700	36211790	4070	4070	4070	4070	0
347	20241014	140600	36211790	4070	4070	4070	4070	0
348	20241014	140500	36211790	4070	4070	4070	4070	263
349	20241014	140400	35141380	4075	4075	4075	4075	249
350	20241014	140300	34126705	4075	4075	4075	4075	0
351	20241014	140200	34126705	4075	4080	4080	4075	20
352	20241014	140100	34045195	4080	4080	4080	4080	0
353	20241014	140000	34045195	4080	4080	4080	4080	31
354	20241014	135900	33918715	4080	4080	4080	4080	1
355	20241014	135800	33914635	4080	4080	4080	4080	0
356	20241014	135700	33914635	4080	4080	4080	4080	0
357	20241014	135600	33914635	4080	4080	4080	4080	41
358	20241014	135500	33747355	4080	4080	4080	4080	0
359	20241014	135400	33747355	4080	4080	4080	4080	0
360	20241014	135300	33747355	4080	4080	4080	4080	0
361	20241014	135200	33747355	4080	4080	4080	4080	0
362	20241014	135100	33747355	4080	4080	4080	4080	0
363	20241014	135000	33747355	4080	4080	4080	4080	125
364	20241014	134900	33237355	4085	4085	4085	4085	0
365	20241014	134800	33237355	4085	4085	4085	4085	0
366	20241014	134700	33237355	4085	4085	4085	4085	0
367	20241014	134600	33237355	4085	4085	4085	4085	0
368	20241014	134500	33237355	4085	4085	4085	4085	0
369	20241014	134400	33237355	4085	4085	4085	4085	0
370	20241014	134300	33237355	4085	4085	4085	4085	0
371	20241014	134200	33237355	4085	4085	4085	4085	0
372	20241014	134100	33237355	4085	4085	4085	4085	10
373	20241014	134000	33196505	4085	4085	4085	4085	36
374	20241014	133900	33049445	4085	4085	4085	4085	0
375	20241014	133800	33049445	4085	4085	4085	4085	0
376	20241014	133700	33049445	4085	4085	4085	4085	0
377	20241014	133600	33049445	4085	4085	4085	4085	0
378	20241014	133500	33049445	4085	4085	4085	4085	0
379	20241014	133400	33049445	4085	4085	4085	4085	0
380	20241014	133300	33049445	4085	4085	4085	4085	7
381	20241014	133200	33020850	4085	4085	4085	4085	0
382	20241014	133100	33020850	4085	4085	4085	4085	0
383	20241014	133000	33020850	4085	4085	4085	4085	0
384	20241014	132900	33020850	4085	4085	4085	4085	0
385	20241014	132800	33020850	4085	4085	4085	4085	0
386	20241014	132700	33020850	4085	4085	4085	4085	0
387	20241014	132600	33020850	4085	4085	4085	4085	20
388	20241014	132500	32939150	4085	4085	4085	4085	0
389	20241014	132400	32939150	4085	4085	4085	4085	0
390	20241014	132300	32939150	4085	4085	4085	4085	10
391	20241014	132200	32898300	4085	4085	4085	4085	0
392	20241014	132100	32898300	4085	4085	4085	4085	3
393	20241014	132000	32886045	4080	4080	4080	4080	1
394	20241014	131900	32881965	4085	4085	4085	4085	0
395	20241014	131800	32881965	4085	4085	4085	4085	0
396	20241014	131700	32881965	4085	4085	4085	4085	0
397	20241014	131600	32881965	4085	4085	4085	4085	0
398	20241014	131500	32881965	4085	4085	4085	4085	0
399	20241014	131400	32881965	4085	4085	4085	4085	0
400	20241014	131300	32881965	4085	4085	4085	4085	0
401	20241014	131200	32881965	4085	4085	4085	4085	0
402	20241014	131100	32881965	4085	4085	4085	4085	0
403	20241014	131000	32881965	4085	4085	4085	4085	0
404	20241014	130900	32881965	4085	4085	4085	4085	0
405	20241014	130800	32881965	4085	4085	4085	4085	0
406	20241014	130700	32881965	4085	4085	4085	4085	0
407	20241014	130600	32881965	4085	4085	4085	4085	2
408	20241014	130500	32873795	4085	4085	4085	4085	0
409	20241014	130400	32873795	4085	4085	4085	4085	2
410	20241014	130300	32865625	4080	4085	4085	4080	6
411	20241014	130200	32841120	4085	4085	4085	4085	0
412	20241014	130100	32841120	4085	4085	4085	4085	0
413	20241014	130000	32841120	4085	4085	4085	4085	16
414	20241014	125900	32775760	4085	4085	4085	4085	0
415	20241014	125800	32775760	4085	4085	4085	4085	0
416	20241014	125700	32775760	4085	4085	4085	4085	0
417	20241014	125600	32775760	4085	4085	4085	4085	0
418	20241014	125500	32775760	4085	4085	4085	4085	0
419	20241014	125400	32775760	4085	4085	4085	4085	0
420	20241014	125300	32775760	4085	4085	4085	4085	0
421	20241014	125200	32775760	4085	4085	4085	4085	0
422	20241014	125100	32775760	4085	4085	4085	4085	0
423	20241014	125000	32775760	4085	4085	4085	4085	0
424	20241014	124900	32775760	4085	4085	4085	4085	0
425	20241014	124800	32775760	4085	4085	4085	4085	0
426	20241014	124700	32775760	4085	4085	4085	4085	0
427	20241014	124600	32775760	4085	4085	4085	4085	0
428	20241014	124500	32775760	4085	4085	4085	4085	0
429	20241014	124400	32775760	4085	4085	4085	4085	0
430	20241014	124300	32775760	4085	4085	4085	4085	0
431	20241014	124200	32775760	4085	4085	4085	4085	0
432	20241014	124100	32775760	4085	4085	4085	4085	0
433	20241014	124000	32775760	4085	4085	4085	4085	16
434	20241014	123900	32710400	4085	4085	4085	4085	0
435	20241014	123800	32710400	4085	4085	4085	4085	0
436	20241014	123700	32710400	4085	4085	4085	4085	57
437	20241014	123600	32477555	4055	4055	4055	4055	0
438	20241014	123500	32477555	4055	4055	4055	4055	0
439	20241014	123400	32477555	4055	4055	4055	4055	0
440	20241014	123300	32477555	4055	4055	4055	4055	1
441	20241014	123200	32473500	4085	4085	4085	4085	0
442	20241014	123100	32473500	4085	4085	4085	4085	0
443	20241014	123000	32473500	4085	4085	4085	4085	0
444	20241014	122900	32473500	4085	4085	4085	4085	0
445	20241014	122800	32473500	4085	4085	4085	4085	0
446	20241014	122700	32473500	4085	4085	4085	4085	5
447	20241014	122600	32453075	4085	4085	4085	4085	0
448	20241014	122500	32453075	4085	4085	4085	4085	0
449	20241014	122400	32453075	4085	4085	4085	4085	0
450	20241014	122300	32453075	4085	4085	4085	4085	0
451	20241014	122200	32453075	4085	4085	4085	4085	0
452	20241014	122100	32453075	4085	4085	4085	4085	0
453	20241014	122000	32453075	4085	4085	4085	4085	16
454	20241014	121900	32387715	4080	4080	4080	4080	1
455	20241014	121800	32383635	4085	4085	4085	4085	0
456	20241014	121700	32383635	4085	4085	4085	4085	0
457	20241014	121600	32383635	4085	4085	4085	4085	0
458	20241014	121500	32383635	4085	4085	4085	4085	0
459	20241014	121400	32383635	4085	4085	4085	4085	2
460	20241014	121300	32375465	4085	4085	4085	4085	0
461	20241014	121200	32375465	4085	4085	4085	4085	0
462	20241014	121100	32375465	4085	4085	4085	4085	0
463	20241014	121000	32375465	4085	4085	4085	4085	0
464	20241014	120900	32375465	4085	4085	4085	4085	3
465	20241014	120800	32363210	4085	4085	4085	4085	0
466	20241014	120700	32363210	4085	4085	4085	4085	0
467	20241014	120600	32363210	4085	4085	4085	4085	0
468	20241014	120500	32363210	4085	4085	4085	4085	0
469	20241014	120400	32363210	4085	4085	4085	4085	0
470	20241014	120300	32363210	4085	4085	4085	4085	0
471	20241014	120200	32363210	4085	4085	4085	4085	0
472	20241014	120100	32363210	4085	4085	4085	4085	1
473	20241014	120000	32359125	4085	4080	4085	4080	19
474	20241014	115900	32281600	4075	4075	4075	4075	0
475	20241014	115800	32281600	4075	4075	4075	4075	0
476	20241014	115700	32281600	4075	4075	4075	4075	0
477	20241014	115600	32281600	4075	4075	4075	4075	0
478	20241014	115500	32281600	4075	4075	4075	4075	0
479	20241014	115400	32281600	4075	4075	4075	4075	0
480	20241014	115300	32281600	4075	4075	4075	4075	0
481	20241014	115200	32281600	4075	4075	4075	4075	1
482	20241014	115100	32277525	4075	4075	4075	4075	0
483	20241014	115000	32277525	4075	4075	4075	4075	0
484	20241014	114900	32277525	4075	4075	4075	4075	0
485	20241014	114800	32277525	4075	4075	4075	4075	1
486	20241014	114700	32273450	4070	4070	4070	4070	0
487	20241014	114600	32273450	4070	4070	4070	4070	1
488	20241014	114500	32269380	4075	4075	4075	4075	0
489	20241014	114400	32269380	4075	4075	4075	4075	0
490	20241014	114300	32269380	4075	4075	4075	4075	0
491	20241014	114200	32269380	4075	4075	4075	4075	0
492	20241014	114100	32269380	4075	4075	4075	4075	5
493	20241014	114000	32249005	4075	4075	4075	4075	16
494	20241014	113900	32183805	4075	4075	4075	4075	0
495	20241014	113800	32183805	4075	4075	4075	4075	0
496	20241014	113700	32183805	4075	4075	4075	4075	0
497	20241014	113600	32183805	4075	4075	4075	4075	0
498	20241014	113500	32183805	4075	4075	4075	4075	0
499	20241014	113400	32183805	4075	4075	4075	4075	0
500	20241014	113300	32183805	4075	4075	4075	4075	0
501	20241014	113200	32183805	4075	4075	4075	4075	0
502	20241014	113100	32183805	4075	4075	4075	4075	0
503	20241014	113000	32183805	4075	4075	4075	4075	0
504	20241014	112900	32183805	4075	4075	4075	4075	5
505	20241014	112800	32163430	4075	4075	4075	4075	0
506	20241014	112700	32163430	4075	4075	4075	4075	0
507	20241014	112600	32163430	4075	4075	4075	4075	0
508	20241014	112500	32163430	4075	4075	4075	4075	0
509	20241014	112400	32163430	4075	4075	4075	4075	0
510	20241014	112300	32163430	4075	4075	4075	4075	0
511	20241014	112200	32163430	4075	4075	4075	4075	11
512	20241014	112100	32118605	4075	4075	4075	4075	0
513	20241014	112000	32118605	4075	4075	4075	4075	17
514	20241014	111900	32049330	4070	4070	4070	4070	0
515	20241014	111800	32049330	4070	4070	4070	4070	95
516	20241014	111700	31662680	4070	4070	4070	4070	0
517	20241014	111600	31662680	4070	4070	4070	4070	10
518	20241014	111500	31621980	4070	4070	4070	4070	0
519	20241014	111400	31621980	4070	4070	4070	4070	3
520	20241014	111300	31609770	4065	4065	4065	4065	0
521	20241014	111200	31609770	4065	4065	4065	4065	5
522	20241014	111100	31589445	4065	4065	4065	4065	0
523	20241014	111000	31589445	4065	4065	4065	4065	0
524	20241014	110900	31589445	4065	4065	4065	4065	0
525	20241014	110800	31589445	4065	4065	4065	4065	0
526	20241014	110700	31589445	4065	4065	4065	4065	0
527	20241014	110600	31589445	4065	4065	4065	4065	21
528	20241014	110500	31504080	4075	4075	4075	4075	0
529	20241014	110400	31504080	4075	4075	4075	4075	2
530	20241014	110300	31495930	4070	4070	4070	4070	0
531	20241014	110200	31495930	4070	4070	4070	4070	0
532	20241014	110100	31495930	4070	4070	4070	4070	0
533	20241014	110000	31495930	4070	4070	4070	4070	17
534	20241014	105900	31426740	4075	4075	4075	4075	0
535	20241014	105800	31426740	4075	4075	4075	4075	0
536	20241014	105700	31426740	4075	4075	4075	4075	0
537	20241014	105600	31426740	4075	4075	4075	4075	0
538	20241014	105500	31426740	4075	4075	4075	4075	0
539	20241014	105400	31426740	4075	4075	4075	4075	0
540	20241014	105300	31426740	4075	4075	4075	4075	0
541	20241014	105200	31426740	4075	4075	4075	4075	0
542	20241014	105100	31426740	4075	4075	4075	4075	1
543	20241014	105000	31422665	4050	4050	4050	4050	0
544	20241014	104900	31422665	4050	4050	4050	4050	0
545	20241014	104800	31422665	4050	4050	4050	4050	0
546	20241014	104700	31422665	4050	4050	4050	4050	0
547	20241014	104600	31422665	4050	4050	4050	4050	1
548	20241014	104500	31418615	4075	4075	4075	4075	0
549	20241014	104400	31418615	4075	4075	4075	4075	0
550	20241014	104300	31418615	4075	4075	4075	4075	0
551	20241014	104200	31418615	4075	4075	4075	4075	0
552	20241014	104100	31418615	4075	4075	4075	4075	0
553	20241014	104000	31418615	4075	4075	4075	4075	17
554	20241014	103900	31349340	4075	4075	4075	4075	0
555	20241014	103800	31349340	4075	4075	4075	4075	0
556	20241014	103700	31349340	4075	4075	4075	4075	0
557	20241014	103600	31349340	4075	4075	4075	4075	0
558	20241014	103500	31349340	4075	4070	4075	4070	51
559	20241014	103400	31141520	4055	4055	4055	4055	0
560	20241014	103300	31141520	4055	4055	4055	4055	1
561	20241014	103200	31137465	4075	4075	4075	4075	0
562	20241014	103100	31137465	4075	4075	4075	4075	0
563	20241014	103000	31137465	4075	4075	4075	4075	0
564	20241014	102900	31137465	4075	4075	4075	4075	0
565	20241014	102800	31137465	4075	4075	4075	4075	0
566	20241014	102700	31137465	4075	4075	4075	4075	0
567	20241014	102600	31137465	4075	4075	4075	4075	0
568	20241014	102500	31137465	4075	4075	4075	4075	1
569	20241014	102400	31133390	4075	4075	4075	4075	2
570	20241014	102300	31125240	4075	4075	4075	4075	6
571	20241014	102200	31100790	4075	4075	4075	4075	0
572	20241014	102100	31100790	4075	4075	4075	4075	5
573	20241014	102000	31080415	4075	4075	4075	4075	17
574	20241014	101900	31011140	4080	4080	4080	4080	0
575	20241014	101800	31011140	4080	4080	4080	4080	0
576	20241014	101700	31011140	4080	4080	4080	4080	3
577	20241014	101600	30998900	4075	4080	4080	4075	506
578	20241014	101500	28936920	4050	4050	4050	4050	0
579	20241014	101400	28936920	4050	4050	4050	4050	0
580	20241014	101300	28936920	4050	4050	4050	4050	0
581	20241014	101200	28936920	4050	4075	4075	4050	18
582	20241014	101100	28863785	4080	4080	4080	4080	0
583	20241014	101000	28863785	4080	4080	4080	4080	60
584	20241014	100900	28618985	4080	4080	4080	4080	1
585	20241014	100800	28614905	4080	4080	4080	4080	0
586	20241014	100700	28614905	4080	4080	4080	4080	0
587	20241014	100600	28614905	4080	4075	4080	4075	10
588	20241014	100500	28574110	4080	4080	4080	4080	0
589	20241014	100400	28574110	4080	4080	4080	4080	0
590	20241014	100300	28574110	4080	4080	4080	4080	0
591	20241014	100200	28574110	4080	4080	4080	4080	0
592	20241014	100100	28574110	4080	4080	4080	4080	0
593	20241014	100000	28574110	4080	4080	4080	4080	17
594	20241014	095900	28504750	4080	4080	4080	4080	0
595	20241014	095800	28504750	4080	4080	4080	4080	0
596	20241014	095700	28504750	4080	4080	4080	4080	0
597	20241014	095600	28504750	4080	4080	4080	4080	0
598	20241014	095500	28504750	4080	4080	4080	4080	0
599	20241014	095400	28504750	4080	4080	4080	4080	0
600	20241014	095300	28504750	4080	4080	4080	4080	0
601	20241014	095200	28504750	4080	4080	4080	4080	0
602	20241014	095100	28504750	4080	4080	4080	4080	0
603	20241014	095000	28504750	4080	4080	4080	4080	0
604	20241014	094900	28504750	4080	4080	4080	4080	0
605	20241014	094800	28504750	4080	4080	4080	4080	7
606	20241014	094700	28476190	4080	4080	4080	4080	10
607	20241014	094600	28435390	4080	4080	4080	4080	2
608	20241014	094500	28427230	4080	4080	4080	4080	0
609	20241014	094400	28427230	4080	4080	4080	4080	5
610	20241014	094300	28406830	4050	4050	4050	4050	0
611	20241014	094200	28406830	4050	4065	4065	4050	800
612	20241014	094100	25161160	4080	4080	4080	4080	0
613	20241014	094000	25161160	4080	4080	4080	4080	27
614	20241014	093900	25051000	4065	4065	4065	4065	0
615	20241014	093800	25051000	4065	4065	4065	4065	0
616	20241014	093700	25051000	4065	4065	4065	4065	0
617	20241014	093600	25051000	4065	4065	4065	4065	0
618	20241014	093500	25051000	4065	4065	4065	4065	134
619	20241014	093400	24506290	4080	4080	4080	4080	0
620	20241014	093300	24506290	4080	4080	4080	4080	3
621	20241014	093200	24494050	4060	4060	4060	4060	0
622	20241014	093100	24494050	4060	4060	4060	4060	0
623	20241014	093000	24494050	4060	4060	4060	4060	0
624	20241014	092900	24494050	4060	4060	4060	4060	0
625	20241014	092800	24494050	4060	4060	4060	4060	0
626	20241014	092700	24494050	4060	4060	4060	4060	0
627	20241014	092600	24494050	4060	4060	4060	4060	0
628	20241014	092500	24494050	4060	4060	4060	4060	69
629	20241014	092400	24213910	4060	4060	4060	4060	1
630	20241014	092300	24209850	4085	4085	4085	4085	0
631	20241014	092200	24209850	4085	4085	4085	4085	0
632	20241014	092100	24209850	4085	4085	4085	4085	0
633	20241014	092000	24209850	4085	4085	4085	4085	17
634	20241014	091900	24140405	4085	4085	4085	4085	0
635	20241014	091800	24140405	4085	4085	4085	4085	0
636	20241014	091700	24140405	4085	4085	4085	4085	200
637	20241014	091600	23323405	4085	4085	4085	4085	1
638	20241014	091500	23319320	4085	4085	4085	4085	0
639	20241014	091400	23319320	4085	4085	4085	4085	0
640	20241014	091300	23319320	4085	4085	4085	4085	1
641	20241014	091200	23315235	4055	4075	4075	4055	4000
642	20241014	091100	7090630	4060	4060	4060	4060	0
643	20241014	091000	7090630	4060	4060	4060	4060	0
644	20241014	090900	7090630	4060	4065	4065	4060	100
645	20241014	090800	6684580	4065	4065	4065	4065	492
646	20241014	090700	4684600	4060	4070	4070	4060	572
647	20241014	090600	2357380	4060	4060	4060	4060	0
648	20241014	090500	2357380	4060	4060	4060	4060	428
649	20241014	090400	619700	4060	4060	4060	4060	0
650	20241014	090300	619700	4060	4060	4060	4060	5
651	20241014	090200	599400	4050	4050	4050	4050	36
652	20241014	090100	453600	4050	4050	4050	4050	0
653	20241014	090000	453600	4050	4050	4050	4050	112