KissMeData/053260/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194300	54019445	4810	4810	4810	4810	120
3	20241008	194200	54019445	4810	4810	4810	4810	0
4	20241008	194100	54019445	4810	4810	4810	4810	0
5	20241008	194000	54019445	4810	4810	4810	4810	0
6	20241008	193900	54019445	4810	4810	4810	4810	0
7	20241008	193800	54019445	4810	4810	4810	4810	0
8	20241008	193700	54019445	4810	4810	4810	4810	0
9	20241008	193600	54019445	4810	4810	4810	4810	0
10	20241008	193500	54019445	4810	4810	4810	4810	0
11	20241008	193400	54019445	4810	4810	4810	4810	0
12	20241008	193300	54019445	4810	4810	4810	4810	0
13	20241008	193200	54019445	4810	4810	4810	4810	0
14	20241008	193100	54019445	4810	4810	4810	4810	0
15	20241008	193000	54019445	4810	4810	4810	4810	0
16	20241008	192900	54019445	4810	4810	4810	4810	0
17	20241008	192800	54019445	4810	4810	4810	4810	0
18	20241008	192700	54019445	4810	4810	4810	4810	0
19	20241008	192600	54019445	4810	4810	4810	4810	0
20	20241008	192500	54019445	4810	4810	4810	4810	0
21	20241008	192400	54019445	4810	4810	4810	4810	0
22	20241008	192300	54019445	4810	4810	4810	4810	0
23	20241008	192200	54019445	4810	4810	4810	4810	0
24	20241008	192100	54019445	4810	4810	4810	4810	0
25	20241008	192000	54019445	4810	4810	4810	4810	0
26	20241008	191900	54019445	4810	4810	4810	4810	0
27	20241008	191800	54019445	4810	4810	4810	4810	0
28	20241008	191700	54019445	4810	4810	4810	4810	0
29	20241008	191600	54019445	4810	4810	4810	4810	0
30	20241008	191500	54019445	4810	4810	4810	4810	0
31	20241008	191400	54019445	4810	4810	4810	4810	0
32	20241008	191300	54019445	4810	4810	4810	4810	120
33	20241008	191200	54019445	4810	4810	4810	4810	0
34	20241008	191100	54019445	4810	4810	4810	4810	0
35	20241008	191000	54019445	4810	4810	4810	4810	0
36	20241008	190900	54019445	4810	4810	4810	4810	0
37	20241008	190800	54019445	4810	4810	4810	4810	0
38	20241008	190700	54019445	4810	4810	4810	4810	0
39	20241008	190600	54019445	4810	4810	4810	4810	0
40	20241008	190500	54019445	4810	4810	4810	4810	0
41	20241008	190400	54019445	4810	4810	4810	4810	0
42	20241008	190300	54019445	4810	4810	4810	4810	0
43	20241008	190200	54019445	4810	4810	4810	4810	0
44	20241008	190100	54019445	4810	4810	4810	4810	0
45	20241008	190000	54019445	4810	4810	4810	4810	0
46	20241008	185900	54019445	4810	4810	4810	4810	0
47	20241008	185800	54019445	4810	4810	4810	4810	0
48	20241008	185700	54019445	4810	4810	4810	4810	0
49	20241008	185600	54019445	4810	4810	4810	4810	0
50	20241008	185500	54019445	4810	4810	4810	4810	0
51	20241008	185400	54019445	4810	4810	4810	4810	0
52	20241008	185300	54019445	4810	4810	4810	4810	0
53	20241008	185200	54019445	4810	4810	4810	4810	0
54	20241008	185100	54019445	4810	4810	4810	4810	0
55	20241008	185000	54019445	4810	4810	4810	4810	0
56	20241008	184900	54019445	4810	4810	4810	4810	0
57	20241008	184800	54019445	4810	4810	4810	4810	0
58	20241008	184700	54019445	4810	4810	4810	4810	0
59	20241008	184600	54019445	4810	4810	4810	4810	0
60	20241008	184500	54019445	4810	4810	4810	4810	0
61	20241008	184400	54019445	4810	4810	4810	4810	0
62	20241008	184300	54019445	4810	4810	4810	4810	120
63	20241008	184200	54019445	4810	4810	4810	4810	0
64	20241008	184100	54019445	4810	4810	4810	4810	0
65	20241008	184000	54019445	4810	4810	4810	4810	0
66	20241008	183900	54019445	4810	4810	4810	4810	0
67	20241008	183800	54019445	4810	4810	4810	4810	0
68	20241008	183700	54019445	4810	4810	4810	4810	0
69	20241008	183600	54019445	4810	4810	4810	4810	0
70	20241008	183500	54019445	4810	4810	4810	4810	0
71	20241008	183400	54019445	4810	4810	4810	4810	0
72	20241008	183300	54019445	4810	4810	4810	4810	0
73	20241008	183200	54019445	4810	4810	4810	4810	0
74	20241008	183100	54019445	4810	4810	4810	4810	0
75	20241008	183000	54019445	4810	4810	4810	4810	0
76	20241008	182900	54019445	4810	4810	4810	4810	0
77	20241008	182800	54019445	4810	4810	4810	4810	0
78	20241008	182700	54019445	4810	4810	4810	4810	0
79	20241008	182600	54019445	4810	4810	4810	4810	0
80	20241008	182500	54019445	4810	4810	4810	4810	0
81	20241008	182400	54019445	4810	4810	4810	4810	0
82	20241008	182300	54019445	4810	4810	4810	4810	0
83	20241008	182200	54019445	4810	4810	4810	4810	0
84	20241008	182100	54019445	4810	4810	4810	4810	0
85	20241008	182000	54019445	4810	4810	4810	4810	0
86	20241008	181900	54019445	4810	4810	4810	4810	0
87	20241008	181800	54019445	4810	4810	4810	4810	0
88	20241008	181700	54019445	4810	4810	4810	4810	0
89	20241008	181600	54019445	4810	4810	4810	4810	0
90	20241008	181500	54019445	4810	4810	4810	4810	0
91	20241008	181400	54019445	4810	4810	4810	4810	0
92	20241008	181300	54019445	4810	4810	4810	4810	120
93	20241008	181200	54019445	4810	4810	4810	4810	0
94	20241008	181100	54019445	4810	4810	4810	4810	0
95	20241008	181000	54019445	4810	4810	4810	4810	0
96	20241008	180900	54019445	4810	4810	4810	4810	0
97	20241008	180800	54019445	4810	4810	4810	4810	0
98	20241008	180700	54019445	4810	4810	4810	4810	0
99	20241008	180600	54019445	4810	4810	4810	4810	0
100	20241008	180500	54019445	4810	4810	4810	4810	0
101	20241008	180400	54019445	4810	4810	4810	4810	0
102	20241008	180300	54019445	4810	4810	4810	4810	0
103	20241008	180200	54019445	4810	4810	4810	4810	0
104	20241008	180100	54019445	4810	4810	4810	4810	0
105	20241008	180000	54019445	4810	4810	4810	4810	0
106	20241008	175900	54019445	4810	4810	4810	4810	0
107	20241008	175800	54019445	4810	4810	4810	4810	0
108	20241008	175700	54019445	4810	4810	4810	4810	0
109	20241008	175600	54019445	4810	4810	4810	4810	0
110	20241008	175500	54019445	4810	4810	4810	4810	0
111	20241008	175400	54019445	4810	4810	4810	4810	0
112	20241008	175300	54019445	4810	4810	4810	4810	0
113	20241008	175200	54019445	4810	4810	4810	4810	0
114	20241008	175100	54019445	4810	4810	4810	4810	0
115	20241008	175000	54019445	4810	4810	4810	4810	0
116	20241008	174900	54019445	4810	4810	4810	4810	0
117	20241008	174800	54019445	4810	4810	4810	4810	0
118	20241008	174700	54019445	4810	4810	4810	4810	0
119	20241008	174600	54019445	4810	4810	4810	4810	0
120	20241008	174500	54019445	4810	4810	4810	4810	0
121	20241008	174400	54019445	4810	4810	4810	4810	0
122	20241008	174300	54019445	4810	4810	4810	4810	120
123	20241008	174200	54019445	4810	4810	4810	4810	0
124	20241008	174100	54019445	4810	4810	4810	4810	0
125	20241008	174000	54019445	4810	4810	4810	4810	0
126	20241008	173900	54019445	4810	4810	4810	4810	0
127	20241008	173800	54019445	4810	4810	4810	4810	0
128	20241008	173700	54019445	4810	4810	4810	4810	0
129	20241008	173600	54019445	4810	4810	4810	4810	0
130	20241008	173500	54019445	4810	4810	4810	4810	0
131	20241008	173400	54019445	4810	4810	4810	4810	0
132	20241008	173300	54019445	4810	4810	4810	4810	0
133	20241008	173200	54019445	4810	4810	4810	4810	0
134	20241008	173100	54019445	4810	4810	4810	4810	0
135	20241008	173000	54019445	4810	4810	4810	4810	0
136	20241008	172900	54019445	4810	4810	4810	4810	0
137	20241008	172800	54019445	4810	4810	4810	4810	0
138	20241008	172700	54019445	4810	4810	4810	4810	0
139	20241008	172600	54019445	4810	4810	4810	4810	0
140	20241008	172500	54019445	4810	4810	4810	4810	0
141	20241008	172400	54019445	4810	4810	4810	4810	0
142	20241008	172300	54019445	4810	4810	4810	4810	0
143	20241008	172200	54019445	4810	4810	4810	4810	0
144	20241008	172100	54019445	4810	4810	4810	4810	0
145	20241008	172000	54019445	4810	4810	4810	4810	0
146	20241008	171900	54019445	4810	4810	4810	4810	0
147	20241008	171800	54019445	4810	4810	4810	4810	0
148	20241008	171700	54019445	4810	4810	4810	4810	0
149	20241008	171600	54019445	4810	4810	4810	4810	0
150	20241008	171500	54019445	4810	4810	4810	4810	0
151	20241008	171400	54019445	4810	4810	4810	4810	0
152	20241008	171300	54019445	4810	4810	4810	4810	120
153	20241008	171200	54019445	4810	4810	4810	4810	0
154	20241008	171100	54019445	4810	4810	4810	4810	0
155	20241008	171000	54019445	4810	4810	4810	4810	0
156	20241008	170900	54019445	4810	4810	4810	4810	0
157	20241008	170800	54019445	4810	4810	4810	4810	0
158	20241008	170700	54019445	4810	4810	4810	4810	0
159	20241008	170600	54019445	4810	4810	4810	4810	0
160	20241008	170500	54019445	4810	4810	4810	4810	0
161	20241008	170400	54019445	4810	4810	4810	4810	0
162	20241008	170300	54019445	4810	4810	4810	4810	0
163	20241008	170200	54019445	4810	4810	4810	4810	0
164	20241008	170100	54019445	4810	4810	4810	4810	0
165	20241008	170000	54019445	4810	4810	4810	4810	0
166	20241008	165900	54019445	4810	4810	4810	4810	0
167	20241008	165800	54019445	4810	4810	4810	4810	0
168	20241008	165700	54019445	4810	4810	4810	4810	0
169	20241008	165600	54019445	4810	4810	4810	4810	0
170	20241008	165500	54019445	4810	4810	4810	4810	0
171	20241008	165400	54019445	4810	4810	4810	4810	0
172	20241008	165300	54019445	4810	4810	4810	4810	0
173	20241008	165200	54019445	4810	4810	4810	4810	0
174	20241008	165100	54019445	4810	4810	4810	4810	0
175	20241008	165000	54019445	4810	4810	4810	4810	0
176	20241008	164900	54019445	4810	4810	4810	4810	0
177	20241008	164800	54019445	4810	4810	4810	4810	0
178	20241008	164700	54019445	4810	4810	4810	4810	0
179	20241008	164600	54019445	4810	4810	4810	4810	0
180	20241008	164500	54019445	4810	4810	4810	4810	0
181	20241008	164400	54019445	4810	4810	4810	4810	0
182	20241008	164300	54019445	4810	4810	4810	4810	120
183	20241008	164200	54019445	4810	4810	4810	4810	0
184	20241008	164100	54019445	4810	4810	4810	4810	0
185	20241008	164000	54019445	4810	4810	4810	4810	0
186	20241008	163900	54019445	4810	4810	4810	4810	0
187	20241008	163800	54019445	4810	4810	4810	4810	0
188	20241008	163700	54019445	4810	4810	4810	4810	0
189	20241008	163600	54019445	4810	4810	4810	4810	0
190	20241008	163500	54019445	4810	4810	4810	4810	0
191	20241008	163400	54019445	4810	4810	4810	4810	0
192	20241008	163300	54019445	4810	4810	4810	4810	0
193	20241008	163200	54019445	4810	4810	4810	4810	0
194	20241008	163100	54019445	4810	4810	4810	4810	0
195	20241008	163000	54019445	4810	4810	4810	4810	0
196	20241008	162900	54019445	4810	4810	4810	4810	0
197	20241008	162800	54019445	4810	4810	4810	4810	0
198	20241008	162700	54019445	4810	4810	4810	4810	0
199	20241008	162600	54019445	4810	4810	4810	4810	0
200	20241008	162500	54019445	4810	4810	4810	4810	0
201	20241008	162400	54019445	4810	4810	4810	4810	0
202	20241008	162300	54019445	4810	4810	4810	4810	0
203	20241008	162200	54019445	4810	4810	4810	4810	0
204	20241008	162100	54019445	4810	4810	4810	4810	0
205	20241008	162000	54019445	4810	4810	4810	4810	0
206	20241008	161900	54019445	4810	4810	4810	4810	0
207	20241008	161800	54019445	4810	4810	4810	4810	0
208	20241008	161700	54019445	4810	4810	4810	4810	0
209	20241008	161600	54019445	4810	4810	4810	4810	0
210	20241008	161500	54019445	4810	4810	4810	4810	0
211	20241008	161400	54019445	4810	4810	4810	4810	0
212	20241008	161300	54019445	4810	4810	4810	4810	120
213	20241008	161200	54019445	4810	4810	4810	4810	0
214	20241008	161100	54019445	4810	4810	4810	4810	0
215	20241008	161000	54019445	4810	4810	4810	4810	0
216	20241008	160900	54019445	4810	4810	4810	4810	0
217	20241008	160800	54019445	4810	4810	4810	4810	0
218	20241008	160700	54019445	4810	4810	4810	4810	0
219	20241008	160600	54019445	4810	4810	4810	4810	0
220	20241008	160500	54019445	4810	4810	4810	4810	0
221	20241008	160400	54019445	4810	4810	4810	4810	0
222	20241008	160300	54019445	4810	4810	4810	4810	0
223	20241008	160200	54019445	4810	4810	4810	4810	0
224	20241008	160100	54019445	4810	4810	4810	4810	0
225	20241008	160000	54019445	4810	4810	4810	4810	0
226	20241008	155900	54019445	4810	4810	4810	4810	0
227	20241008	155800	54019445	4810	4810	4810	4810	0
228	20241008	155700	54019445	4810	4810	4810	4810	0
229	20241008	155600	54019445	4810	4810	4810	4810	0
230	20241008	155500	54019445	4810	4810	4810	4810	0
231	20241008	155400	54019445	4810	4810	4810	4810	0
232	20241008	155300	54019445	4810	4810	4810	4810	0
233	20241008	155200	54019445	4810	4810	4810	4810	0
234	20241008	155100	54019445	4810	4810	4810	4810	0
235	20241008	155000	54019445	4810	4810	4810	4810	0
236	20241008	154900	54019445	4810	4810	4810	4810	0
237	20241008	154800	54019445	4810	4810	4810	4810	0
238	20241008	154700	54019445	4810	4810	4810	4810	0
239	20241008	154600	54019445	4810	4810	4810	4810	0
240	20241008	154500	54019445	4810	4810	4810	4810	0
241	20241008	154400	54019445	4810	4810	4810	4810	0
242	20241008	154300	54019445	4810	4810	4810	4810	120
243	20241008	154200	54019445	4810	4810	4810	4810	0
244	20241008	154100	54019445	4810	4810	4810	4810	0
245	20241008	154000	54019445	4810	4810	4810	4810	0
246	20241008	153900	54019445	4810	4810	4810	4810	0
247	20241008	153800	54019445	4810	4810	4810	4810	0
248	20241008	153700	54019445	4810	4810	4810	4810	0
249	20241008	153600	54019445	4810	4810	4810	4810	0
250	20241008	153500	54019445	4810	4810	4810	4810	0
251	20241008	153400	54019445	4810	4810	4810	4810	0
252	20241008	153300	54019445	4810	4810	4810	4810	0
253	20241008	153200	54019445	4810	4810	4810	4810	0
254	20241008	153100	54019445	4810	4810	4810	4810	0
255	20241008	153000	54019445	4810	4810	4810	4810	120
256	20241008	152900	53442245	4805	4805	4805	4805	0
257	20241008	152800	53442245	4805	4805	4805	4805	0
258	20241008	152700	53442245	4805	4805	4805	4805	0
259	20241008	152600	53442245	4805	4805	4805	4805	0
260	20241008	152500	53442245	4805	4805	4805	4805	0
261	20241008	152400	53442245	4805	4805	4805	4805	0
262	20241008	152300	53442245	4805	4805	4805	4805	0
263	20241008	152200	53442245	4805	4805	4805	4805	0
264	20241008	152100	53442245	4805	4805	4805	4805	0
265	20241008	152000	53442245	4805	4805	4805	4805	0
266	20241008	151900	53442245	4805	4815	4815	4805	87
267	20241008	151800	53024190	4830	4830	4830	4830	89
268	20241008	151700	52594320	4830	4830	4830	4830	15
269	20241008	151600	52521870	4830	4830	4830	4830	0
270	20241008	151500	52521870	4830	4830	4830	4830	5
271	20241008	151400	52497720	4830	4830	4830	4830	0
272	20241008	151300	52497720	4830	4830	4830	4830	0
273	20241008	151200	52497720	4830	4830	4830	4830	20
274	20241008	151100	52401120	4830	4830	4830	4830	0
275	20241008	151000	52401120	4830	4830	4830	4830	1
276	20241008	150900	52396290	4830	4830	4830	4830	0
277	20241008	150800	52396290	4830	4830	4830	4830	0
278	20241008	150700	52396290	4830	4830	4830	4830	0
279	20241008	150600	52396290	4830	4830	4830	4830	0
280	20241008	150500	52396290	4830	4830	4830	4830	0
281	20241008	150400	52396290	4830	4830	4830	4830	0
282	20241008	150300	52396290	4830	4830	4830	4830	0
283	20241008	150200	52396290	4830	4830	4830	4830	0
284	20241008	150100	52396290	4830	4830	4830	4830	0
285	20241008	150000	52396290	4830	4830	4830	4830	1
286	20241008	145900	52391460	4810	4810	4810	4810	0
287	20241008	145800	52391460	4810	4810	4810	4810	0
288	20241008	145700	52391460	4810	4810	4810	4810	4
289	20241008	145600	52372220	4830	4830	4830	4830	0
290	20241008	145500	52372220	4830	4830	4830	4830	0
291	20241008	145400	52372220	4830	4830	4830	4830	0
292	20241008	145300	52372220	4830	4830	4830	4830	0
293	20241008	145200	52372220	4830	4830	4830	4830	0
294	20241008	145100	52372220	4830	4830	4830	4830	0
295	20241008	145000	52372220	4830	4830	4830	4830	0
296	20241008	144900	52372220	4830	4830	4830	4830	0
297	20241008	144800	52372220	4830	4830	4830	4830	0
298	20241008	144700	52372220	4830	4830	4830	4830	0
299	20241008	144600	52372220	4830	4830	4830	4830	0
300	20241008	144500	52372220	4830	4830	4830	4830	0
301	20241008	144400	52372220	4830	4830	4830	4830	0
302	20241008	144300	52372220	4830	4830	4830	4830	0
303	20241008	144200	52372220	4830	4830	4830	4830	3
304	20241008	144100	52357730	4805	4805	4805	4805	0
305	20241008	144000	52357730	4805	4805	4805	4805	0
306	20241008	143900	52357730	4805	4805	4805	4805	100
307	20241008	143800	51877230	4830	4830	4830	4830	0
308	20241008	143700	51877230	4830	4830	4830	4830	0
309	20241008	143600	51877230	4830	4830	4830	4830	0
310	20241008	143500	51877230	4830	4830	4830	4830	0
311	20241008	143400	51877230	4830	4830	4830	4830	0
312	20241008	143300	51877230	4830	4830	4830	4830	0
313	20241008	143200	51877230	4830	4830	4830	4830	0
314	20241008	143100	51877230	4830	4830	4830	4830	0
315	20241008	143000	51877230	4830	4830	4830	4830	0
316	20241008	142900	51877230	4830	4830	4830	4830	0
317	20241008	142800	51877230	4830	4830	4830	4830	0
318	20241008	142700	51877230	4830	4830	4830	4830	3
319	20241008	142600	51862740	4830	4830	4830	4830	0
320	20241008	142500	51862740	4830	4830	4830	4830	0
321	20241008	142400	51862740	4830	4830	4830	4830	0
322	20241008	142300	51862740	4830	4830	4830	4830	0
323	20241008	142200	51862740	4830	4830	4830	4830	0
324	20241008	142100	51862740	4830	4830	4830	4830	2
325	20241008	142000	51853080	4805	4805	4805	4805	10
326	20241008	141900	51805030	4830	4830	4830	4830	0
327	20241008	141800	51805030	4830	4830	4830	4830	1
328	20241008	141700	51800200	4805	4825	4825	4805	987
329	20241008	141600	47057445	4830	4830	4830	4830	0
330	20241008	141500	47057445	4830	4830	4830	4830	0
331	20241008	141400	47057445	4830	4830	4830	4830	5
332	20241008	141300	47033295	4830	4830	4830	4830	0
333	20241008	141200	47033295	4830	4830	4830	4830	0
334	20241008	141100	47033295	4830	4830	4830	4830	0
335	20241008	141000	47033295	4830	4830	4830	4830	0
336	20241008	140900	47033295	4830	4830	4830	4830	795
337	20241008	140800	43193445	4830	4830	4830	4830	0
338	20241008	140700	43193445	4830	4830	4830	4830	0
339	20241008	140600	43193445	4830	4830	4830	4830	195
340	20241008	140500	42251595	4830	4830	4830	4830	0
341	20241008	140400	42251595	4830	4830	4830	4830	0
342	20241008	140300	42251595	4830	4830	4830	4830	0
343	20241008	140200	42251595	4830	4830	4830	4830	200
344	20241008	140100	41285595	4830	4830	4830	4830	0
345	20241008	140000	41285595	4830	4830	4830	4830	1604
346	20241008	135900	33538275	4835	4835	4835	4835	0
347	20241008	135800	33538275	4835	4835	4835	4835	0
348	20241008	135700	33538275	4835	4835	4835	4835	0
349	20241008	135600	33538275	4835	4835	4835	4835	0
350	20241008	135500	33538275	4835	4835	4835	4835	0
351	20241008	135400	33538275	4835	4835	4835	4835	0
352	20241008	135300	33538275	4835	4835	4835	4835	0
353	20241008	135200	33538275	4835	4835	4835	4835	0
354	20241008	135100	33538275	4835	4835	4835	4835	200
355	20241008	135000	32571275	4830	4830	4830	4830	0
356	20241008	134900	32571275	4830	4830	4830	4830	1
357	20241008	134800	32566445	4835	4835	4835	4835	0
358	20241008	134700	32566445	4835	4835	4835	4835	0
359	20241008	134600	32566445	4835	4835	4835	4835	0
360	20241008	134500	32566445	4835	4835	4835	4835	0
361	20241008	134400	32566445	4835	4835	4835	4835	0
362	20241008	134300	32566445	4835	4835	4835	4835	0
363	20241008	134200	32566445	4835	4835	4835	4835	0
364	20241008	134100	32566445	4835	4835	4835	4835	0
365	20241008	134000	32566445	4835	4835	4835	4835	0
366	20241008	133900	32566445	4835	4835	4835	4835	0
367	20241008	133800	32566445	4835	4835	4835	4835	0
368	20241008	133700	32566445	4835	4835	4835	4835	0
369	20241008	133600	32566445	4835	4835	4835	4835	0
370	20241008	133500	32566445	4835	4835	4835	4835	0
371	20241008	133400	32566445	4835	4835	4835	4835	0
372	20241008	133300	32566445	4835	4835	4835	4835	0
373	20241008	133200	32566445	4835	4835	4835	4835	0
374	20241008	133100	32566445	4835	4835	4835	4835	0
375	20241008	133000	32566445	4835	4835	4835	4835	0
376	20241008	132900	32566445	4835	4835	4835	4835	0
377	20241008	132800	32566445	4835	4835	4835	4835	0
378	20241008	132700	32566445	4835	4835	4835	4835	0
379	20241008	132600	32566445	4835	4835	4835	4835	0
380	20241008	132500	32566445	4835	4835	4835	4835	0
381	20241008	132400	32566445	4835	4835	4835	4835	0
382	20241008	132300	32566445	4835	4835	4835	4835	0
383	20241008	132200	32566445	4835	4835	4835	4835	0
384	20241008	132100	32566445	4835	4835	4835	4835	0
385	20241008	132000	32566445	4835	4835	4835	4835	0
386	20241008	131900	32566445	4835	4835	4835	4835	94
387	20241008	131800	32111955	4835	4835	4835	4835	0
388	20241008	131700	32111955	4835	4835	4835	4835	46
389	20241008	131600	31889545	4835	4835	4835	4835	60
390	20241008	131500	31599445	4835	4835	4835	4835	0
391	20241008	131400	31599445	4835	4835	4835	4835	0
392	20241008	131300	31599445	4835	4835	4835	4835	0
393	20241008	131200	31599445	4835	4835	4835	4835	0
394	20241008	131100	31599445	4835	4835	4835	4835	0
395	20241008	131000	31599445	4835	4835	4835	4835	0
396	20241008	130900	31599445	4835	4835	4835	4835	0
397	20241008	130800	31599445	4835	4835	4835	4835	0
398	20241008	130700	31599445	4835	4835	4835	4835	0
399	20241008	130600	31599445	4835	4835	4835	4835	0
400	20241008	130500	31599445	4835	4835	4835	4835	0
401	20241008	130400	31599445	4835	4835	4835	4835	0
402	20241008	130300	31599445	4835	4835	4835	4835	0
403	20241008	130200	31599445	4835	4835	4835	4835	0
404	20241008	130100	31599445	4835	4835	4835	4835	0
405	20241008	130000	31599445	4835	4835	4835	4835	4
406	20241008	125900	31580105	4835	4835	4835	4835	50
407	20241008	125800	31338355	4835	4835	4835	4835	0
408	20241008	125700	31338355	4835	4835	4835	4835	0
409	20241008	125600	31338355	4835	4835	4835	4835	0
410	20241008	125500	31338355	4835	4835	4835	4835	0
411	20241008	125400	31338355	4835	4835	4835	4835	15
412	20241008	125300	31265830	4835	4835	4835	4835	7
413	20241008	125200	31231985	4835	4835	4835	4835	0
414	20241008	125100	31231985	4835	4835	4835	4835	0
415	20241008	125000	31231985	4835	4835	4835	4835	0
416	20241008	124900	31231985	4835	4835	4835	4835	0
417	20241008	124800	31231985	4835	4835	4835	4835	10
418	20241008	124700	31183635	4835	4835	4835	4835	0
419	20241008	124600	31183635	4835	4835	4835	4835	1
420	20241008	124500	31178800	4835	4840	4840	4835	465
421	20241008	124400	28930515	4840	4840	4840	4840	0
422	20241008	124300	28930515	4840	4840	4840	4840	90
423	20241008	124200	28494915	4835	4835	4835	4835	0
424	20241008	124100	28494915	4835	4835	4835	4835	72
425	20241008	124000	28146795	4835	4835	4835	4835	0
426	20241008	123900	28146795	4835	4835	4835	4835	0
427	20241008	123800	28146795	4835	4835	4835	4835	0
428	20241008	123700	28146795	4835	4835	4835	4835	0
429	20241008	123600	28146795	4835	4835	4835	4835	93
430	20241008	123500	27697140	4835	4835	4835	4835	0
431	20241008	123400	27697140	4835	4835	4835	4835	0
432	20241008	123300	27697140	4835	4835	4835	4835	1
433	20241008	123200	27692305	4840	4840	4840	4840	0
434	20241008	123100	27692305	4840	4840	4840	4840	0
435	20241008	123000	27692305	4840	4840	4840	4840	0
436	20241008	122900	27692305	4840	4840	4840	4840	0
437	20241008	122800	27692305	4840	4840	4840	4840	0
438	20241008	122700	27692305	4840	4840	4840	4840	0
439	20241008	122600	27692305	4840	4840	4840	4840	0
440	20241008	122500	27692305	4840	4840	4840	4840	1
441	20241008	122400	27687465	4840	4840	4840	4840	0
442	20241008	122300	27687465	4840	4840	4840	4840	0
443	20241008	122200	27687465	4840	4840	4840	4840	0
444	20241008	122100	27687465	4840	4840	4840	4840	0
445	20241008	122000	27687465	4840	4840	4840	4840	0
446	20241008	121900	27687465	4840	4840	4840	4840	0
447	20241008	121800	27687465	4840	4840	4840	4840	0
448	20241008	121700	27687465	4840	4840	4840	4840	0
449	20241008	121600	27687465	4840	4840	4840	4840	0
450	20241008	121500	27687465	4840	4840	4840	4840	0
451	20241008	121400	27687465	4840	4840	4840	4840	0
452	20241008	121300	27687465	4840	4835	4840	4835	40
453	20241008	121200	27494060	4840	4840	4840	4840	0
454	20241008	121100	27494060	4840	4840	4840	4840	0
455	20241008	121000	27494060	4840	4840	4840	4840	0
456	20241008	120900	27494060	4840	4840	4840	4840	1
457	20241008	120800	27489220	4835	4835	4835	4835	42
458	20241008	120700	27286150	4835	4835	4835	4835	0
459	20241008	120600	27286150	4835	4835	4835	4835	0
460	20241008	120500	27286150	4835	4835	4835	4835	0
461	20241008	120400	27286150	4835	4835	4835	4835	0
462	20241008	120300	27286150	4835	4835	4835	4835	1211
463	20241008	120200	21430965	4830	4830	4830	4830	0
464	20241008	120100	21430965	4830	4830	4830	4830	0
465	20241008	120000	21430965	4830	4830	4830	4830	0
466	20241008	115900	21430965	4830	4830	4830	4830	50
467	20241008	115800	21189465	4830	4830	4830	4830	0
468	20241008	115700	21189465	4830	4830	4830	4830	0
469	20241008	115600	21189465	4830	4830	4830	4830	0
470	20241008	115500	21189465	4830	4830	4830	4830	0
471	20241008	115400	21189465	4830	4830	4830	4830	0
472	20241008	115300	21189465	4830	4830	4830	4830	0
473	20241008	115200	21189465	4830	4830	4830	4830	0
474	20241008	115100	21189465	4830	4830	4830	4830	0
475	20241008	115000	21189465	4830	4830	4830	4830	473
476	20241008	114900	18904875	4835	4835	4835	4835	4
477	20241008	114800	18885535	4835	4835	4835	4835	20
478	20241008	114700	18788835	4835	4835	4835	4835	0
479	20241008	114600	18788835	4835	4835	4835	4835	10
480	20241008	114500	18740485	4830	4830	4830	4830	0
481	20241008	114400	18740485	4830	4830	4830	4830	0
482	20241008	114300	18740485	4830	4830	4830	4830	0
483	20241008	114200	18740485	4830	4830	4830	4830	21
484	20241008	114100	18639055	4830	4830	4830	4830	0
485	20241008	114000	18639055	4830	4810	4835	4810	1930
486	20241008	113900	9329490	4810	4810	4810	4810	0
487	20241008	113800	9329490	4810	4810	4810	4810	0
488	20241008	113700	9329490	4810	4810	4810	4810	0
489	20241008	113600	9329490	4810	4810	4810	4810	0
490	20241008	113500	9329490	4810	4810	4810	4810	0
491	20241008	113400	9329490	4810	4810	4810	4810	0
492	20241008	113300	9329490	4810	4810	4810	4810	0
493	20241008	113200	9329490	4810	4805	4810	4805	61
494	20241008	113100	9036380	4805	4805	4805	4805	30
495	20241008	113000	8892230	4805	4805	4805	4805	0
496	20241008	112900	8892230	4805	4805	4805	4805	0
497	20241008	112800	8892230	4805	4805	4805	4805	0
498	20241008	112700	8892230	4805	4805	4805	4805	0
499	20241008	112600	8892230	4805	4790	4805	4790	233
500	20241008	112500	7775435	4790	4790	4790	4790	0
501	20241008	112400	7775435	4790	4790	4790	4790	0
502	20241008	112300	7775435	4790	4790	4790	4790	0
503	20241008	112200	7775435	4790	4790	4790	4790	0
504	20241008	112100	7775435	4790	4790	4790	4790	0
505	20241008	112000	7775435	4790	4790	4790	4790	0
506	20241008	111900	7775435	4790	4790	4790	4790	0
507	20241008	111800	7775435	4790	4790	4790	4790	0
508	20241008	111700	7775435	4790	4790	4790	4790	0
509	20241008	111600	7775435	4790	4790	4790	4790	1
510	20241008	111500	7770645	4790	4790	4790	4790	0
511	20241008	111400	7770645	4790	4790	4790	4790	0
512	20241008	111300	7770645	4790	4790	4790	4790	0
513	20241008	111200	7770645	4790	4790	4790	4790	0
514	20241008	111100	7770645	4790	4790	4790	4790	0
515	20241008	111000	7770645	4790	4790	4790	4790	0
516	20241008	110900	7770645	4790	4790	4790	4790	0
517	20241008	110800	7770645	4790	4790	4790	4790	0
518	20241008	110700	7770645	4790	4790	4790	4790	0
519	20241008	110600	7770645	4790	4790	4790	4790	0
520	20241008	110500	7770645	4790	4790	4790	4790	0
521	20241008	110400	7770645	4790	4790	4790	4790	0
522	20241008	110300	7770645	4790	4790	4790	4790	0
523	20241008	110200	7770645	4790	4790	4790	4790	0
524	20241008	110100	7770645	4790	4790	4790	4790	0
525	20241008	110000	7770645	4790	4790	4790	4790	1
526	20241008	105900	7765855	4785	4785	4785	4785	0
527	20241008	105800	7765855	4785	4785	4785	4785	0
528	20241008	105700	7765855	4785	4785	4785	4785	0
529	20241008	105600	7765855	4785	4785	4785	4785	0
530	20241008	105500	7765855	4785	4785	4785	4785	0
531	20241008	105400	7765855	4785	4785	4785	4785	0
532	20241008	105300	7765855	4785	4785	4785	4785	0
533	20241008	105200	7765855	4785	4785	4785	4785	41
534	20241008	105100	7569670	4790	4790	4790	4790	0
535	20241008	105000	7569670	4790	4790	4790	4790	0
536	20241008	104900	7569670	4790	4790	4790	4790	0
537	20241008	104800	7569670	4790	4790	4790	4790	0
538	20241008	104700	7569670	4790	4790	4790	4790	0
539	20241008	104600	7569670	4790	4790	4790	4790	0
540	20241008	104500	7569670	4790	4790	4790	4790	0
541	20241008	104400	7569670	4790	4790	4790	4790	0
542	20241008	104300	7569670	4790	4790	4790	4790	0
543	20241008	104200	7569670	4790	4790	4790	4790	0
544	20241008	104100	7569670	4790	4790	4790	4790	0
545	20241008	104000	7569670	4790	4790	4790	4790	0
546	20241008	103900	7569670	4790	4790	4790	4790	0
547	20241008	103800	7569670	4790	4790	4790	4790	0
548	20241008	103700	7569670	4790	4790	4790	4790	0
549	20241008	103600	7569670	4790	4790	4790	4790	0
550	20241008	103500	7569670	4790	4790	4790	4790	0
551	20241008	103400	7569670	4790	4790	4790	4790	0
552	20241008	103300	7569670	4790	4790	4790	4790	0
553	20241008	103200	7569670	4790	4790	4790	4790	0
554	20241008	103100	7569670	4790	4790	4790	4790	0
555	20241008	103000	7569670	4790	4790	4790	4790	0
556	20241008	102900	7569670	4790	4790	4790	4790	0
557	20241008	102800	7569670	4790	4790	4790	4790	0
558	20241008	102700	7569670	4790	4790	4790	4790	0
559	20241008	102600	7569670	4790	4790	4790	4790	0
560	20241008	102500	7569670	4790	4790	4790	4790	0
561	20241008	102400	7569670	4790	4790	4790	4790	0
562	20241008	102300	7569670	4790	4790	4790	4790	0
563	20241008	102200	7569670	4790	4790	4790	4790	0
564	20241008	102100	7569670	4790	4785	4790	4785	3
565	20241008	102000	7555310	4750	4750	4750	4750	1
566	20241008	101900	7550560	4790	4790	4790	4790	0
567	20241008	101800	7550560	4790	4790	4790	4790	0
568	20241008	101700	7550560	4790	4790	4790	4790	0
569	20241008	101600	7550560	4790	4790	4790	4790	0
570	20241008	101500	7550560	4790	4790	4790	4790	0
571	20241008	101400	7550560	4790	4790	4790	4790	0
572	20241008	101300	7550560	4790	4790	4790	4790	0
573	20241008	101200	7550560	4790	4790	4790	4790	0
574	20241008	101100	7550560	4790	4790	4790	4790	0
575	20241008	101000	7550560	4790	4790	4790	4790	0
576	20241008	100900	7550560	4790	4790	4790	4790	0
577	20241008	100800	7550560	4790	4790	4790	4790	0
578	20241008	100700	7550560	4790	4790	4790	4790	0
579	20241008	100600	7550560	4790	4790	4790	4790	0
580	20241008	100500	7550560	4790	4790	4790	4790	0
581	20241008	100400	7550560	4790	4790	4790	4790	0
582	20241008	100300	7550560	4790	4790	4790	4790	0
583	20241008	100200	7550560	4790	4785	4790	4785	11
584	20241008	100100	7497890	4790	4790	4790	4790	0
585	20241008	100000	7497890	4790	4790	4790	4790	0
586	20241008	095900	7497890	4790	4790	4790	4790	0
587	20241008	095800	7497890	4790	4790	4790	4790	0
588	20241008	095700	7497890	4790	4790	4790	4790	0
589	20241008	095600	7497890	4790	4790	4790	4790	1
590	20241008	095500	7493100	4785	4785	4785	4785	1
591	20241008	095400	7488315	4790	4790	4790	4790	0
592	20241008	095300	7488315	4790	4790	4790	4790	0
593	20241008	095200	7488315	4790	4745	4790	4745	4
594	20241008	095100	7469210	4785	4785	4785	4785	0
595	20241008	095000	7469210	4785	4785	4785	4785	0
596	20241008	094900	7469210	4785	4785	4785	4785	0
597	20241008	094800	7469210	4785	4785	4785	4785	1
598	20241008	094700	7464425	4785	4785	4785	4785	0
599	20241008	094600	7464425	4785	4785	4785	4785	0
600	20241008	094500	7464425	4785	4785	4785	4785	0
601	20241008	094400	7464425	4785	4785	4785	4785	0
602	20241008	094300	7464425	4785	4785	4785	4785	0
603	20241008	094200	7464425	4785	4785	4785	4785	0
604	20241008	094100	7464425	4785	4785	4785	4785	0
605	20241008	094000	7464425	4785	4785	4785	4785	10
606	20241008	093900	7416575	4795	4795	4795	4795	0
607	20241008	093800	7416575	4795	4795	4795	4795	0
608	20241008	093700	7416575	4795	4795	4795	4795	0
609	20241008	093600	7416575	4795	4795	4795	4795	0
610	20241008	093500	7416575	4795	4795	4795	4795	0
611	20241008	093400	7416575	4795	4795	4795	4795	0
612	20241008	093300	7416575	4795	4795	4795	4795	0
613	20241008	093200	7416575	4795	4795	4795	4795	0
614	20241008	093100	7416575	4795	4795	4795	4795	0
615	20241008	093000	7416575	4795	4795	4795	4795	0
616	20241008	092900	7416575	4795	4795	4795	4795	0
617	20241008	092800	7416575	4795	4795	4795	4795	5
618	20241008	092700	7392600	4795	4800	4800	4795	6
619	20241008	092600	7363825	4735	4775	4810	4735	351
620	20241008	092500	5691560	4775	4775	4775	4775	56
621	20241008	092400	5424160	4770	4795	4825	4770	301
622	20241008	092300	3974680	4765	4765	4765	4765	0
623	20241008	092200	3974680	4765	4765	4765	4765	0
624	20241008	092100	3974680	4765	4765	4765	4765	0
625	20241008	092000	3974680	4765	4765	4765	4765	0
626	20241008	091900	3974680	4765	4770	4770	4765	300
627	20241008	091800	2543685	4795	4795	4795	4795	1
628	20241008	091700	2538890	4770	4790	4790	4770	30
629	20241008	091600	2395210	4790	4790	4790	4790	71
630	20241008	091500	2055120	4770	4770	4770	4770	0
631	20241008	091400	2055120	4770	4770	4770	4770	0
632	20241008	091300	2055120	4770	4770	4770	4770	0
633	20241008	091200	2055120	4770	4770	4770	4770	0
634	20241008	091100	2055120	4770	4775	4800	4765	122
635	20241008	091000	1473150	4830	4830	4830	4830	0
636	20241008	090900	1473150	4830	4830	4830	4830	0
637	20241008	090800	1473150	4830	4830	4830	4830	0
638	20241008	090700	1473150	4830	4830	4830	4830	0
639	20241008	090600	1473150	4830	4830	4830	4830	0
640	20241008	090500	1473150	4830	4830	4830	4830	0
641	20241008	090400	1473150	4830	4830	4830	4830	0
642	20241008	090300	1473150	4830	4830	4830	4830	0
643	20241008	090200	1473150	4830	4830	4830	4830	0
644	20241008	090100	1473150	4830	4830	4830	4830	0
645	20241008	090000	1473150	4830	4830	4830	4830	305