KissMeData/072950/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195200	43699670	4060	4060	4060	4060	126
3	20241015	195100	43699670	4060	4060	4060	4060	0
4	20241015	195000	43699670	4060	4060	4060	4060	0
5	20241015	194900	43699670	4060	4060	4060	4060	0
6	20241015	194800	43699670	4060	4060	4060	4060	0
7	20241015	194700	43699670	4060	4060	4060	4060	0
8	20241015	194600	43699670	4060	4060	4060	4060	0
9	20241015	194500	43699670	4060	4060	4060	4060	0
10	20241015	194400	43699670	4060	4060	4060	4060	0
11	20241015	194300	43699670	4060	4060	4060	4060	0
12	20241015	194200	43699670	4060	4060	4060	4060	0
13	20241015	194100	43699670	4060	4060	4060	4060	0
14	20241015	194000	43699670	4060	4060	4060	4060	0
15	20241015	193900	43699670	4060	4060	4060	4060	0
16	20241015	193800	43699670	4060	4060	4060	4060	0
17	20241015	193700	43699670	4060	4060	4060	4060	0
18	20241015	193600	43699670	4060	4060	4060	4060	0
19	20241015	193500	43699670	4060	4060	4060	4060	0
20	20241015	193400	43699670	4060	4060	4060	4060	0
21	20241015	193300	43699670	4060	4060	4060	4060	0
22	20241015	193200	43699670	4060	4060	4060	4060	0
23	20241015	193100	43699670	4060	4060	4060	4060	0
24	20241015	193000	43699670	4060	4060	4060	4060	0
25	20241015	192900	43699670	4060	4060	4060	4060	0
26	20241015	192800	43699670	4060	4060	4060	4060	0
27	20241015	192700	43699670	4060	4060	4060	4060	0
28	20241015	192600	43699670	4060	4060	4060	4060	0
29	20241015	192500	43699670	4060	4060	4060	4060	0
30	20241015	192400	43699670	4060	4060	4060	4060	0
31	20241015	192300	43699670	4060	4060	4060	4060	0
32	20241015	192200	43699670	4060	4060	4060	4060	126
33	20241015	192100	43699670	4060	4060	4060	4060	0
34	20241015	192000	43699670	4060	4060	4060	4060	0
35	20241015	191900	43699670	4060	4060	4060	4060	0
36	20241015	191800	43699670	4060	4060	4060	4060	0
37	20241015	191700	43699670	4060	4060	4060	4060	0
38	20241015	191600	43699670	4060	4060	4060	4060	0
39	20241015	191500	43699670	4060	4060	4060	4060	0
40	20241015	191400	43699670	4060	4060	4060	4060	0
41	20241015	191300	43699670	4060	4060	4060	4060	0
42	20241015	191200	43699670	4060	4060	4060	4060	0
43	20241015	191100	43699670	4060	4060	4060	4060	0
44	20241015	191000	43699670	4060	4060	4060	4060	0
45	20241015	190900	43699670	4060	4060	4060	4060	0
46	20241015	190800	43699670	4060	4060	4060	4060	0
47	20241015	190700	43699670	4060	4060	4060	4060	0
48	20241015	190600	43699670	4060	4060	4060	4060	0
49	20241015	190500	43699670	4060	4060	4060	4060	0
50	20241015	190400	43699670	4060	4060	4060	4060	0
51	20241015	190300	43699670	4060	4060	4060	4060	0
52	20241015	190200	43699670	4060	4060	4060	4060	0
53	20241015	190100	43699670	4060	4060	4060	4060	0
54	20241015	190000	43699670	4060	4060	4060	4060	0
55	20241015	185900	43699670	4060	4060	4060	4060	0
56	20241015	185800	43699670	4060	4060	4060	4060	0
57	20241015	185700	43699670	4060	4060	4060	4060	0
58	20241015	185600	43699670	4060	4060	4060	4060	0
59	20241015	185500	43699670	4060	4060	4060	4060	0
60	20241015	185400	43699670	4060	4060	4060	4060	0
61	20241015	185300	43699670	4060	4060	4060	4060	0
62	20241015	185200	43699670	4060	4060	4060	4060	126
63	20241015	185100	43699670	4060	4060	4060	4060	0
64	20241015	185000	43699670	4060	4060	4060	4060	0
65	20241015	184900	43699670	4060	4060	4060	4060	0
66	20241015	184800	43699670	4060	4060	4060	4060	0
67	20241015	184700	43699670	4060	4060	4060	4060	0
68	20241015	184600	43699670	4060	4060	4060	4060	0
69	20241015	184500	43699670	4060	4060	4060	4060	0
70	20241015	184400	43699670	4060	4060	4060	4060	0
71	20241015	184300	43699670	4060	4060	4060	4060	0
72	20241015	184200	43699670	4060	4060	4060	4060	0
73	20241015	184100	43699670	4060	4060	4060	4060	0
74	20241015	184000	43699670	4060	4060	4060	4060	0
75	20241015	183900	43699670	4060	4060	4060	4060	0
76	20241015	183800	43699670	4060	4060	4060	4060	0
77	20241015	183700	43699670	4060	4060	4060	4060	0
78	20241015	183600	43699670	4060	4060	4060	4060	0
79	20241015	183500	43699670	4060	4060	4060	4060	0
80	20241015	183400	43699670	4060	4060	4060	4060	0
81	20241015	183300	43699670	4060	4060	4060	4060	0
82	20241015	183200	43699670	4060	4060	4060	4060	0
83	20241015	183100	43699670	4060	4060	4060	4060	0
84	20241015	183000	43699670	4060	4060	4060	4060	0
85	20241015	182900	43699670	4060	4060	4060	4060	0
86	20241015	182800	43699670	4060	4060	4060	4060	0
87	20241015	182700	43699670	4060	4060	4060	4060	0
88	20241015	182600	43699670	4060	4060	4060	4060	0
89	20241015	182500	43699670	4060	4060	4060	4060	0
90	20241015	182400	43699670	4060	4060	4060	4060	0
91	20241015	182300	43699670	4060	4060	4060	4060	0
92	20241015	182200	43699670	4060	4060	4060	4060	126
93	20241015	182100	43699670	4060	4060	4060	4060	0
94	20241015	182000	43699670	4060	4060	4060	4060	0
95	20241015	181900	43699670	4060	4060	4060	4060	0
96	20241015	181800	43699670	4060	4060	4060	4060	0
97	20241015	181700	43699670	4060	4060	4060	4060	0
98	20241015	181600	43699670	4060	4060	4060	4060	0
99	20241015	181500	43699670	4060	4060	4060	4060	0
100	20241015	181400	43699670	4060	4060	4060	4060	0
101	20241015	181300	43699670	4060	4060	4060	4060	0
102	20241015	181200	43699670	4060	4060	4060	4060	0
103	20241015	181100	43699670	4060	4060	4060	4060	0
104	20241015	181000	43699670	4060	4060	4060	4060	0
105	20241015	180900	43699670	4060	4060	4060	4060	0
106	20241015	180800	43699670	4060	4060	4060	4060	0
107	20241015	180700	43699670	4060	4060	4060	4060	0
108	20241015	180600	43699670	4060	4060	4060	4060	0
109	20241015	180500	43699670	4060	4060	4060	4060	0
110	20241015	180400	43699670	4060	4060	4060	4060	0
111	20241015	180300	43699670	4060	4060	4060	4060	0
112	20241015	180200	43699670	4060	4060	4060	4060	0
113	20241015	180100	43699670	4060	4060	4060	4060	0
114	20241015	180000	43699670	4060	4060	4060	4060	0
115	20241015	175900	43699670	4060	4060	4060	4060	0
116	20241015	175800	43699670	4060	4060	4060	4060	0
117	20241015	175700	43699670	4060	4060	4060	4060	0
118	20241015	175600	43699670	4060	4060	4060	4060	0
119	20241015	175500	43699670	4060	4060	4060	4060	0
120	20241015	175400	43699670	4060	4060	4060	4060	0
121	20241015	175300	43699670	4060	4060	4060	4060	0
122	20241015	175200	43699670	4060	4060	4060	4060	126
123	20241015	175100	43699670	4060	4060	4060	4060	0
124	20241015	175000	43699670	4060	4060	4060	4060	0
125	20241015	174900	43699670	4060	4060	4060	4060	0
126	20241015	174800	43699670	4060	4060	4060	4060	0
127	20241015	174700	43699670	4060	4060	4060	4060	0
128	20241015	174600	43699670	4060	4060	4060	4060	0
129	20241015	174500	43699670	4060	4060	4060	4060	0
130	20241015	174400	43699670	4060	4060	4060	4060	0
131	20241015	174300	43699670	4060	4060	4060	4060	0
132	20241015	174200	43699670	4060	4060	4060	4060	0
133	20241015	174100	43699670	4060	4060	4060	4060	0
134	20241015	174000	43699670	4060	4060	4060	4060	0
135	20241015	173900	43699670	4060	4060	4060	4060	0
136	20241015	173800	43699670	4060	4060	4060	4060	0
137	20241015	173700	43699670	4060	4060	4060	4060	0
138	20241015	173600	43699670	4060	4060	4060	4060	0
139	20241015	173500	43699670	4060	4060	4060	4060	0
140	20241015	173400	43699670	4060	4060	4060	4060	0
141	20241015	173300	43699670	4060	4060	4060	4060	0
142	20241015	173200	43699670	4060	4060	4060	4060	0
143	20241015	173100	43699670	4060	4060	4060	4060	0
144	20241015	173000	43699670	4060	4060	4060	4060	0
145	20241015	172900	43699670	4060	4060	4060	4060	0
146	20241015	172800	43699670	4060	4060	4060	4060	0
147	20241015	172700	43699670	4060	4060	4060	4060	0
148	20241015	172600	43699670	4060	4060	4060	4060	0
149	20241015	172500	43699670	4060	4060	4060	4060	0
150	20241015	172400	43699670	4060	4060	4060	4060	0
151	20241015	172300	43699670	4060	4060	4060	4060	0
152	20241015	172200	43699670	4060	4060	4060	4060	126
153	20241015	172100	43699670	4060	4060	4060	4060	0
154	20241015	172000	43699670	4060	4060	4060	4060	0
155	20241015	171900	43699670	4060	4060	4060	4060	0
156	20241015	171800	43699670	4060	4060	4060	4060	0
157	20241015	171700	43699670	4060	4060	4060	4060	0
158	20241015	171600	43699670	4060	4060	4060	4060	0
159	20241015	171500	43699670	4060	4060	4060	4060	0
160	20241015	171400	43699670	4060	4060	4060	4060	0
161	20241015	171300	43699670	4060	4060	4060	4060	0
162	20241015	171200	43699670	4060	4060	4060	4060	0
163	20241015	171100	43699670	4060	4060	4060	4060	0
164	20241015	171000	43699670	4060	4060	4060	4060	0
165	20241015	170900	43699670	4060	4060	4060	4060	0
166	20241015	170800	43699670	4060	4060	4060	4060	0
167	20241015	170700	43699670	4060	4060	4060	4060	0
168	20241015	170600	43699670	4060	4060	4060	4060	0
169	20241015	170500	43699670	4060	4060	4060	4060	0
170	20241015	170400	43699670	4060	4060	4060	4060	0
171	20241015	170300	43699670	4060	4060	4060	4060	0
172	20241015	170200	43699670	4060	4060	4060	4060	0
173	20241015	170100	43699670	4060	4060	4060	4060	0
174	20241015	170000	43699670	4060	4060	4060	4060	0
175	20241015	165900	43699670	4060	4060	4060	4060	0
176	20241015	165800	43699670	4060	4060	4060	4060	0
177	20241015	165700	43699670	4060	4060	4060	4060	0
178	20241015	165600	43699670	4060	4060	4060	4060	0
179	20241015	165500	43699670	4060	4060	4060	4060	0
180	20241015	165400	43699670	4060	4060	4060	4060	0
181	20241015	165300	43699670	4060	4060	4060	4060	0
182	20241015	165200	43699670	4060	4060	4060	4060	126
183	20241015	165100	43699670	4060	4060	4060	4060	0
184	20241015	165000	43699670	4060	4060	4060	4060	0
185	20241015	164900	43699670	4060	4060	4060	4060	0
186	20241015	164800	43699670	4060	4060	4060	4060	0
187	20241015	164700	43699670	4060	4060	4060	4060	0
188	20241015	164600	43699670	4060	4060	4060	4060	0
189	20241015	164500	43699670	4060	4060	4060	4060	0
190	20241015	164400	43699670	4060	4060	4060	4060	0
191	20241015	164300	43699670	4060	4060	4060	4060	0
192	20241015	164200	43699670	4060	4060	4060	4060	0
193	20241015	164100	43699670	4060	4060	4060	4060	0
194	20241015	164000	43699670	4060	4060	4060	4060	0
195	20241015	163900	43699670	4060	4060	4060	4060	0
196	20241015	163800	43699670	4060	4060	4060	4060	0
197	20241015	163700	43699670	4060	4060	4060	4060	0
198	20241015	163600	43699670	4060	4060	4060	4060	0
199	20241015	163500	43699670	4060	4060	4060	4060	0
200	20241015	163400	43699670	4060	4060	4060	4060	0
201	20241015	163300	43699670	4060	4060	4060	4060	0
202	20241015	163200	43699670	4060	4060	4060	4060	0
203	20241015	163100	43699670	4060	4060	4060	4060	0
204	20241015	163000	43699670	4060	4060	4060	4060	0
205	20241015	162900	43699670	4060	4060	4060	4060	0
206	20241015	162800	43699670	4060	4060	4060	4060	0
207	20241015	162700	43699670	4060	4060	4060	4060	0
208	20241015	162600	43699670	4060	4060	4060	4060	0
209	20241015	162500	43699670	4060	4060	4060	4060	0
210	20241015	162400	43699670	4060	4060	4060	4060	0
211	20241015	162300	43699670	4060	4060	4060	4060	0
212	20241015	162200	43699670	4060	4060	4060	4060	126
213	20241015	162100	43699670	4060	4060	4060	4060	0
214	20241015	162000	43699670	4060	4060	4060	4060	0
215	20241015	161900	43699670	4060	4060	4060	4060	0
216	20241015	161800	43699670	4060	4060	4060	4060	0
217	20241015	161700	43699670	4060	4060	4060	4060	0
218	20241015	161600	43699670	4060	4060	4060	4060	0
219	20241015	161500	43699670	4060	4060	4060	4060	0
220	20241015	161400	43699670	4060	4060	4060	4060	0
221	20241015	161300	43699670	4060	4060	4060	4060	0
222	20241015	161200	43699670	4060	4060	4060	4060	0
223	20241015	161100	43699670	4060	4060	4060	4060	0
224	20241015	161000	43699670	4060	4060	4060	4060	0
225	20241015	160900	43699670	4060	4060	4060	4060	0
226	20241015	160800	43699670	4060	4060	4060	4060	0
227	20241015	160700	43699670	4060	4060	4060	4060	0
228	20241015	160600	43699670	4060	4060	4060	4060	0
229	20241015	160500	43699670	4060	4060	4060	4060	0
230	20241015	160400	43699670	4060	4060	4060	4060	0
231	20241015	160300	43699670	4060	4060	4060	4060	0
232	20241015	160200	43699670	4060	4060	4060	4060	0
233	20241015	160100	43699670	4060	4060	4060	4060	0
234	20241015	160000	43699670	4060	4060	4060	4060	0
235	20241015	155900	43699670	4060	4060	4060	4060	0
236	20241015	155800	43699670	4060	4060	4060	4060	0
237	20241015	155700	43699670	4060	4060	4060	4060	0
238	20241015	155600	43699670	4060	4060	4060	4060	0
239	20241015	155500	43699670	4060	4060	4060	4060	0
240	20241015	155400	43699670	4060	4060	4060	4060	0
241	20241015	155300	43699670	4060	4060	4060	4060	0
242	20241015	155200	43699670	4060	4060	4060	4060	126
243	20241015	155100	43699670	4060	4060	4060	4060	0
244	20241015	155000	43699670	4060	4060	4060	4060	0
245	20241015	154900	43699670	4060	4060	4060	4060	0
246	20241015	154800	43699670	4060	4060	4060	4060	0
247	20241015	154700	43699670	4060	4060	4060	4060	0
248	20241015	154600	43699670	4060	4060	4060	4060	0
249	20241015	154500	43699670	4060	4060	4060	4060	0
250	20241015	154400	43699670	4060	4060	4060	4060	0
251	20241015	154300	43699670	4060	4060	4060	4060	0
252	20241015	154200	43699670	4060	4060	4060	4060	0
253	20241015	154100	43699670	4060	4060	4060	4060	0
254	20241015	154000	43699670	4060	4060	4060	4060	0
255	20241015	153900	43699670	4060	4060	4060	4060	0
256	20241015	153800	43699670	4060	4060	4060	4060	0
257	20241015	153700	43699670	4060	4060	4060	4060	0
258	20241015	153600	43699670	4060	4060	4060	4060	0
259	20241015	153500	43699670	4060	4060	4060	4060	0
260	20241015	153400	43699670	4060	4060	4060	4060	0
261	20241015	153300	43699670	4060	4060	4060	4060	0
262	20241015	153200	43699670	4060	4060	4060	4060	0
263	20241015	153100	43699670	4060	4060	4060	4060	0
264	20241015	153000	43699670	4060	4060	4060	4060	126
265	20241015	152900	43188110	4060	4060	4060	4060	0
266	20241015	152800	43188110	4060	4060	4060	4060	0
267	20241015	152700	43188110	4060	4060	4060	4060	0
268	20241015	152600	43188110	4060	4060	4060	4060	0
269	20241015	152500	43188110	4060	4060	4060	4060	0
270	20241015	152400	43188110	4060	4060	4060	4060	0
271	20241015	152300	43188110	4060	4060	4060	4060	0
272	20241015	152200	43188110	4060	4060	4060	4060	0
273	20241015	152100	43188110	4060	4060	4060	4060	0
274	20241015	152000	43188110	4060	4060	4060	4060	0
275	20241015	151900	43188110	4060	4060	4060	4060	76
276	20241015	151800	42879550	4090	4090	4090	4090	0
277	20241015	151700	42879550	4090	4090	4090	4090	0
278	20241015	151600	42879550	4090	4090	4090	4090	0
279	20241015	151500	42879550	4090	4090	4090	4090	0
280	20241015	151400	42879550	4090	4090	4090	4090	0
281	20241015	151300	42879550	4090	4090	4090	4090	0
282	20241015	151200	42879550	4090	4090	4090	4090	0
283	20241015	151100	42879550	4090	4090	4090	4090	0
284	20241015	151000	42879550	4090	4090	4090	4090	1
285	20241015	150900	42875460	4070	4070	4070	4070	0
286	20241015	150800	42875460	4070	4070	4070	4070	0
287	20241015	150700	42875460	4070	4070	4070	4070	0
288	20241015	150600	42875460	4070	4070	4070	4070	72
289	20241015	150500	42582420	4070	4070	4070	4070	0
290	20241015	150400	42582420	4070	4070	4070	4070	0
291	20241015	150300	42582420	4070	4070	4070	4070	0
292	20241015	150200	42582420	4070	4065	4070	4065	77
293	20241015	150100	42269330	4070	4070	4070	4070	0
294	20241015	150000	42269330	4070	4070	4070	4070	0
295	20241015	145900	42269330	4070	4070	4070	4070	0
296	20241015	145800	42269330	4070	4070	4070	4070	49
297	20241015	145700	42069900	4070	4070	4070	4070	0
298	20241015	145600	42069900	4070	4070	4070	4070	0
299	20241015	145500	42069900	4070	4070	4070	4070	0
300	20241015	145400	42069900	4070	4070	4070	4070	0
301	20241015	145300	42069900	4070	4070	4070	4070	0
302	20241015	145200	42069900	4070	4070	4070	4070	0
303	20241015	145100	42069900	4070	4070	4070	4070	0
304	20241015	145000	42069900	4070	4070	4070	4070	0
305	20241015	144900	42069900	4070	4070	4070	4070	0
306	20241015	144800	42069900	4070	4070	4070	4070	0
307	20241015	144700	42069900	4070	4070	4070	4070	0
308	20241015	144600	42069900	4070	4070	4070	4070	5
309	20241015	144500	42049550	4070	4070	4070	4070	0
310	20241015	144400	42049550	4070	4070	4070	4070	0
311	20241015	144300	42049550	4070	4070	4070	4070	0
312	20241015	144200	42049550	4070	4070	4070	4070	0
313	20241015	144100	42049550	4070	4070	4070	4070	0
314	20241015	144000	42049550	4070	4070	4070	4070	0
315	20241015	143900	42049550	4070	4070	4070	4070	0
316	20241015	143800	42049550	4070	4070	4070	4070	0
317	20241015	143700	42049550	4070	4070	4070	4070	13
318	20241015	143600	41996640	4060	4060	4060	4060	0
319	20241015	143500	41996640	4060	4060	4060	4060	0
320	20241015	143400	41996640	4060	4060	4060	4060	0
321	20241015	143300	41996640	4060	4060	4060	4060	0
322	20241015	143200	41996640	4060	4065	4065	4060	500
323	20241015	143100	39966630	4070	4070	4070	4070	0
324	20241015	143000	39966630	4070	4070	4070	4070	2
325	20241015	142900	39958490	4070	4070	4070	4070	130
326	20241015	142800	39429390	4090	4090	4090	4090	0
327	20241015	142700	39429390	4090	4090	4090	4090	0
328	20241015	142600	39429390	4090	4090	4090	4090	0
329	20241015	142500	39429390	4090	4090	4090	4090	0
330	20241015	142400	39429390	4090	4090	4090	4090	0
331	20241015	142300	39429390	4090	4090	4090	4090	0
332	20241015	142200	39429390	4090	4090	4090	4090	0
333	20241015	142100	39429390	4090	4090	4090	4090	0
334	20241015	142000	39429390	4090	4090	4090	4090	0
335	20241015	141900	39429390	4090	4090	4090	4090	0
336	20241015	141800	39429390	4090	4090	4090	4090	0
337	20241015	141700	39429390	4090	4090	4090	4090	0
338	20241015	141600	39429390	4090	4090	4090	4090	0
339	20241015	141500	39429390	4090	4090	4090	4090	28
340	20241015	141400	39314870	4080	4080	4080	4080	0
341	20241015	141300	39314870	4080	4080	4080	4080	0
342	20241015	141200	39314870	4080	4080	4080	4080	0
343	20241015	141100	39314870	4080	4080	4080	4080	10
344	20241015	141000	39274070	4090	4090	4090	4090	3
345	20241015	140900	39261800	4080	4080	4080	4080	0
346	20241015	140800	39261800	4080	4080	4080	4080	50
347	20241015	140700	39057800	4080	4080	4080	4080	31
348	20241015	140600	38931320	4095	4095	4095	4095	0
349	20241015	140500	38931320	4095	4095	4095	4095	0
350	20241015	140400	38931320	4095	4095	4095	4095	0
351	20241015	140300	38931320	4095	4095	4095	4095	0
352	20241015	140200	38931320	4095	4095	4095	4095	0
353	20241015	140100	38931320	4095	4095	4095	4095	0
354	20241015	140000	38931320	4095	4095	4095	4095	0
355	20241015	135900	38931320	4095	4095	4095	4095	0
356	20241015	135800	38931320	4095	4095	4095	4095	0
357	20241015	135700	38931320	4095	4095	4095	4095	0
358	20241015	135600	38931320	4095	4095	4095	4095	0
359	20241015	135500	38931320	4095	4095	4095	4095	0
360	20241015	135400	38931320	4095	4095	4095	4095	0
361	20241015	135300	38931320	4095	4095	4095	4095	5
362	20241015	135200	38910845	4095	4095	4095	4095	0
363	20241015	135100	38910845	4095	4095	4095	4095	0
364	20241015	135000	38910845	4095	4095	4095	4095	0
365	20241015	134900	38910845	4095	4095	4095	4095	0
366	20241015	134800	38910845	4095	4095	4095	4095	2
367	20241015	134700	38902655	4090	4090	4090	4090	2
368	20241015	134600	38894475	4065	4065	4065	4065	0
369	20241015	134500	38894475	4065	4065	4065	4065	0
370	20241015	134400	38894475	4065	4070	4070	4065	3
371	20241015	134300	38882275	4095	4095	4095	4095	0
372	20241015	134200	38882275	4095	4095	4095	4095	0
373	20241015	134100	38882275	4095	4095	4095	4095	0
374	20241015	134000	38882275	4095	4095	4095	4095	0
375	20241015	133900	38882275	4095	4095	4095	4095	0
376	20241015	133800	38882275	4095	4095	4095	4095	0
377	20241015	133700	38882275	4095	4095	4095	4095	0
378	20241015	133600	38882275	4095	4095	4095	4095	13
379	20241015	133500	38829040	4095	4095	4095	4095	0
380	20241015	133400	38829040	4095	4090	4095	4090	5
381	20241015	133300	38808575	4095	4095	4095	4095	0
382	20241015	133200	38808575	4095	4095	4095	4095	0
383	20241015	133100	38808575	4095	4095	4095	4095	0
384	20241015	133000	38808575	4095	4095	4095	4095	0
385	20241015	132900	38808575	4095	4095	4095	4095	0
386	20241015	132800	38808575	4095	4095	4095	4095	0
387	20241015	132700	38808575	4095	4095	4095	4095	0
388	20241015	132600	38808575	4095	4095	4095	4095	0
389	20241015	132500	38808575	4095	4095	4095	4095	0
390	20241015	132400	38808575	4095	4095	4095	4095	0
391	20241015	132300	38808575	4095	4095	4095	4095	0
392	20241015	132200	38808575	4095	4095	4095	4095	0
393	20241015	132100	38808575	4095	4095	4095	4095	0
394	20241015	132000	38808575	4095	4095	4095	4095	0
395	20241015	131900	38808575	4095	4095	4095	4095	0
396	20241015	131800	38808575	4095	4095	4095	4095	0
397	20241015	131700	38808575	4095	4095	4095	4095	0
398	20241015	131600	38808575	4095	4095	4095	4095	0
399	20241015	131500	38808575	4095	4095	4095	4095	0
400	20241015	131400	38808575	4095	4095	4095	4095	0
401	20241015	131300	38808575	4095	4095	4095	4095	0
402	20241015	131200	38808575	4095	4095	4095	4095	0
403	20241015	131100	38808575	4095	4095	4095	4095	0
404	20241015	131000	38808575	4095	4095	4095	4095	0
405	20241015	130900	38808575	4095	4095	4095	4095	0
406	20241015	130800	38808575	4095	4090	4095	4090	122
407	20241015	130700	38309000	4095	4095	4095	4095	0
408	20241015	130600	38309000	4095	4095	4095	4095	2
409	20241015	130500	38300810	4070	4070	4070	4070	0
410	20241015	130400	38300810	4070	4070	4070	4070	492
411	20241015	130300	36298370	4095	4095	4095	4095	0
412	20241015	130200	36298370	4095	4095	4095	4095	0
413	20241015	130100	36298370	4095	4095	4095	4095	0
414	20241015	130000	36298370	4095	4095	4095	4095	0
415	20241015	125900	36298370	4095	4095	4095	4095	0
416	20241015	125800	36298370	4095	4095	4095	4095	0
417	20241015	125700	36298370	4095	4095	4095	4095	0
418	20241015	125600	36298370	4095	4095	4095	4095	0
419	20241015	125500	36298370	4095	4095	4095	4095	0
420	20241015	125400	36298370	4095	4095	4095	4095	0
421	20241015	125300	36298370	4095	4095	4095	4095	0
422	20241015	125200	36298370	4095	4095	4095	4095	0
423	20241015	125100	36298370	4095	4095	4095	4095	0
424	20241015	125000	36298370	4095	4095	4095	4095	0
425	20241015	124900	36298370	4095	4095	4095	4095	0
426	20241015	124800	36298370	4095	4095	4095	4095	0
427	20241015	124700	36298370	4095	4095	4095	4095	0
428	20241015	124600	36298370	4095	4095	4095	4095	0
429	20241015	124500	36298370	4095	4095	4095	4095	0
430	20241015	124400	36298370	4095	4095	4095	4095	0
431	20241015	124300	36298370	4095	4095	4095	4095	0
432	20241015	124200	36298370	4095	4095	4095	4095	0
433	20241015	124100	36298370	4095	4095	4095	4095	0
434	20241015	124000	36298370	4095	4095	4095	4095	0
435	20241015	123900	36298370	4095	4095	4095	4095	0
436	20241015	123800	36298370	4095	4095	4095	4095	0
437	20241015	123700	36298370	4095	4095	4095	4095	0
438	20241015	123600	36298370	4095	4095	4095	4095	0
439	20241015	123500	36298370	4095	4095	4095	4095	2
440	20241015	123400	36290180	4095	4095	4095	4095	0
441	20241015	123300	36290180	4095	4095	4095	4095	0
442	20241015	123200	36290180	4095	4095	4095	4095	0
443	20241015	123100	36290180	4095	4095	4095	4095	0
444	20241015	123000	36290180	4095	4095	4095	4095	0
445	20241015	122900	36290180	4095	4095	4095	4095	0
446	20241015	122800	36290180	4095	4095	4095	4095	0
447	20241015	122700	36290180	4095	4095	4095	4095	0
448	20241015	122600	36290180	4095	4095	4095	4095	0
449	20241015	122500	36290180	4095	4090	4095	4090	7
450	20241015	122400	36261535	4065	4065	4065	4065	100
451	20241015	122300	35855035	4065	4075	4075	4065	129
452	20241015	122200	35330410	4060	4060	4060	4060	0
453	20241015	122100	35330410	4060	4060	4060	4060	0
454	20241015	122000	35330410	4060	4060	4060	4060	0
455	20241015	121900	35330410	4060	4060	4060	4060	0
456	20241015	121800	35330410	4060	4060	4060	4060	0
457	20241015	121700	35330410	4060	4060	4060	4060	1
458	20241015	121600	35326350	4085	4085	4085	4085	0
459	20241015	121500	35326350	4085	4085	4085	4085	0
460	20241015	121400	35326350	4085	4085	4085	4085	34
461	20241015	121300	35187460	4060	4090	4090	4050	505
462	20241015	121200	33124580	4095	4095	4095	4095	100
463	20241015	121100	32715080	4095	4095	4095	4095	8
464	20241015	121000	32682320	4095	4095	4095	4095	22
465	20241015	120900	32592230	4090	4090	4090	4090	1
466	20241015	120800	32588140	4090	4095	4095	4090	220
467	20241015	120700	31688225	4095	4090	4095	4090	15
468	20241015	120600	31626850	4090	4090	4090	4090	38
469	20241015	120500	31471430	4090	4090	4090	4090	1
470	20241015	120400	31467340	4090	4090	4090	4090	9
471	20241015	120300	31430530	4090	4090	4090	4090	0
472	20241015	120200	31430530	4090	4090	4090	4090	3
473	20241015	120100	31418260	4080	4080	4080	4080	0
474	20241015	120000	31418260	4080	4080	4080	4080	30
475	20241015	115900	31295860	4090	4090	4090	4090	0
476	20241015	115800	31295860	4090	4090	4090	4090	5
477	20241015	115700	31275410	4080	4080	4080	4080	14
478	20241015	115600	31218290	4080	4080	4080	4080	0
479	20241015	115500	31218290	4080	4080	4080	4080	0
480	20241015	115400	31218290	4080	4080	4080	4080	0
481	20241015	115300	31218290	4080	4080	4080	4080	0
482	20241015	115200	31218290	4080	4080	4080	4080	0
483	20241015	115100	31218290	4080	4080	4080	4080	4
484	20241015	115000	31201970	4085	4085	4085	4085	58
485	20241015	114900	30965040	4085	4085	4085	4085	0
486	20241015	114800	30965040	4085	4085	4085	4085	0
487	20241015	114700	30965040	4085	4090	4090	4085	7
488	20241015	114600	30936420	4085	4085	4085	4085	10
489	20241015	114500	30895570	4090	4090	4095	4090	56
490	20241015	114400	30666505	4090	4090	4090	4090	0
491	20241015	114300	30666505	4090	4090	4090	4090	0
492	20241015	114200	30666505	4090	4090	4090	4090	0
493	20241015	114100	30666505	4090	4090	4090	4090	20
494	20241015	114000	30584705	4090	4090	4090	4090	9
495	20241015	113900	30547895	4090	4090	4090	4090	25
496	20241015	113800	30445645	4085	4075	4085	4075	51
497	20241015	113700	30237720	4045	4045	4045	4045	0
498	20241015	113600	30237720	4045	4045	4045	4045	0
499	20241015	113500	30237720	4045	4075	4075	4045	7
500	20241015	113400	30209255	4075	4075	4075	4075	0
501	20241015	113300	30209255	4075	4075	4075	4075	0
502	20241015	113200	30209255	4075	4075	4075	4075	0
503	20241015	113100	30209255	4075	4075	4075	4075	0
504	20241015	113000	30209255	4075	4060	4075	4045	602
505	20241015	112900	27772610	4075	4075	4075	4075	0
506	20241015	112800	27772610	4075	4075	4075	4075	0
507	20241015	112700	27772610	4075	4075	4075	4075	0
508	20241015	112600	27772610	4075	4055	4075	4055	33
509	20241015	112500	27638155	4075	4075	4075	4075	0
510	20241015	112400	27638155	4075	4075	4075	4075	1
511	20241015	112300	27634080	4055	4055	4055	4055	0
512	20241015	112200	27634080	4055	4055	4055	4055	0
513	20241015	112100	27634080	4055	4055	4055	4055	0
514	20241015	112000	27634080	4055	4055	4055	4055	1
515	20241015	111900	27630025	4075	4075	4075	4075	0
516	20241015	111800	27630025	4075	4075	4075	4075	0
517	20241015	111700	27630025	4075	4075	4075	4075	0
518	20241015	111600	27630025	4075	4075	4075	4075	1
519	20241015	111500	27625950	4045	4045	4045	4045	1
520	20241015	111400	27621905	4050	4050	4050	4050	0
521	20241015	111300	27621905	4050	4050	4050	4050	6
522	20241015	111200	27597605	4050	4050	4050	4050	0
523	20241015	111100	27597605	4050	4050	4050	4050	0
524	20241015	111000	27597605	4050	4050	4050	4050	0
525	20241015	110900	27597605	4050	4050	4050	4050	1
526	20241015	110800	27593555	4045	4060	4060	4045	235
527	20241015	110700	26640060	4060	4060	4060	4060	0
528	20241015	110600	26640060	4060	4060	4060	4060	0
529	20241015	110500	26640060	4060	4060	4060	4060	0
530	20241015	110400	26640060	4060	4060	4060	4060	0
531	20241015	110300	26640060	4060	4085	4085	4060	5
532	20241015	110200	26619660	4090	4090	4090	4090	0
533	20241015	110100	26619660	4090	4090	4090	4090	0
534	20241015	110000	26619660	4090	4085	4090	4085	65
535	20241015	105900	26353910	4090	4080	4090	4080	110
536	20241015	105800	25904540	4055	4055	4055	4055	1
537	20241015	105700	25900485	4055	4055	4055	4055	1
538	20241015	105600	25896430	4085	4085	4085	4085	0
539	20241015	105500	25896430	4085	4085	4085	4085	0
540	20241015	105400	25896430	4085	4085	4085	4085	0
541	20241015	105300	25896430	4085	4085	4085	4085	0
542	20241015	105200	25896430	4085	4050	4085	4050	9
543	20241015	105100	25859750	4065	4065	4065	4065	0
544	20241015	105000	25859750	4065	4070	4070	4045	1037
545	20241015	104900	21661705	4050	4050	4050	4050	0
546	20241015	104800	21661705	4050	4050	4050	4050	0
547	20241015	104700	21661705	4050	4080	4085	4050	705
548	20241015	104600	18803730	4090	4070	4090	4050	1111
549	20241015	104500	14298585	4090	4090	4090	4070	121
550	20241015	104400	13805295	4090	4090	4090	4090	0
551	20241015	104300	13805295	4090	4090	4090	4090	0
552	20241015	104200	13805295	4090	4085	4090	4085	3
553	20241015	104100	13793035	4060	4060	4060	4060	1
554	20241015	104000	13788975	4090	4090	4090	4090	0
555	20241015	103900	13788975	4090	4090	4090	4090	0
556	20241015	103800	13788975	4090	4090	4090	4090	0
557	20241015	103700	13788975	4090	4090	4090	4090	0
558	20241015	103600	13788975	4090	4090	4090	4090	1
559	20241015	103500	13784885	4060	4060	4060	4060	1
560	20241015	103400	13780825	4090	4085	4090	4085	10
561	20241015	103300	13739930	4060	4060	4060	4060	0
562	20241015	103200	13739930	4060	4060	4060	4060	0
563	20241015	103100	13739930	4060	4060	4060	4060	0
564	20241015	103000	13739930	4060	4060	4060	4060	1
565	20241015	102900	13735870	4090	4090	4090	4090	0
566	20241015	102800	13735870	4090	4075	4090	4075	20
567	20241015	102700	13654190	4050	4045	4050	4045	557
568	20241015	102600	11398935	4045	4045	4045	4045	0
569	20241015	102500	11398935	4045	4045	4045	4045	3
570	20241015	102400	11386800	4040	4040	4040	4040	81
571	20241015	102300	11059560	4045	4045	4045	4045	0
572	20241015	102200	11059560	4045	4045	4045	4045	0
573	20241015	102100	11059560	4045	4045	4045	4045	98
574	20241015	102000	10663150	4050	4050	4050	4045	104
575	20241015	101900	10242160	4050	4055	4055	4050	111
576	20241015	101800	9792075	4055	4055	4055	4055	1
577	20241015	101700	9788020	4075	4075	4075	4075	0
578	20241015	101600	9788020	4075	4075	4075	4075	1
579	20241015	101500	9783945	4060	4055	4060	4055	4
580	20241015	101400	9767710	4055	4055	4055	4055	0
581	20241015	101300	9767710	4055	4055	4055	4055	0
582	20241015	101200	9767710	4055	4055	4055	4055	1
583	20241015	101100	9763655	4075	4075	4075	4075	0
584	20241015	101000	9763655	4075	4070	4075	4070	10
585	20241015	100900	9722925	4055	4055	4055	4055	0
586	20241015	100800	9722925	4055	4055	4055	4055	0
587	20241015	100700	9722925	4055	4055	4055	4055	1
588	20241015	100600	9718870	4075	4075	4075	4075	0
589	20241015	100500	9718870	4075	4070	4075	4070	100
590	20241015	100400	9311835	4070	4070	4070	4070	1
591	20241015	100300	9307765	4055	4070	4070	4055	2
592	20241015	100200	9299640	4045	4045	4045	4045	0
593	20241015	100100	9299640	4045	4045	4045	4045	1
594	20241015	100000	9295595	4045	4045	4045	4045	1
595	20241015	095900	9291550	4070	4065	4070	4065	10
596	20241015	095800	9250875	4045	4045	4045	4045	0
597	20241015	095700	9250875	4045	4045	4045	4045	0
598	20241015	095600	9250875	4045	4045	4045	4045	20
599	20241015	095500	9169975	4045	4045	4045	4045	0
600	20241015	095400	9169975	4045	4045	4045	4045	0
601	20241015	095300	9169975	4045	4045	4045	4045	0
602	20241015	095200	9169975	4045	4045	4045	4045	0
603	20241015	095100	9169975	4045	4045	4045	4045	0
604	20241015	095000	9169975	4045	4045	4045	4045	1
605	20241015	094900	9165930	4050	4050	4050	4050	0
606	20241015	094800	9165930	4050	4055	4055	4050	1012
607	20241015	094700	5064770	4055	4055	4055	4055	0
608	20241015	094600	5064770	4055	4055	4055	4055	0
609	20241015	094500	5064770	4055	4055	4055	4055	0
610	20241015	094400	5064770	4055	4055	4055	4055	1
611	20241015	094300	5060715	4075	4075	4075	4075	1
612	20241015	094200	5056640	4075	4075	4075	4075	2
613	20241015	094100	5048490	4075	4075	4075	4075	1
614	20241015	094000	5044415	4055	4055	4055	4055	0
615	20241015	093900	5044415	4055	4055	4055	4055	0
616	20241015	093800	5044415	4055	4055	4055	4055	1
617	20241015	093700	5040360	4075	4075	4075	4075	0
618	20241015	093600	5040360	4075	4075	4075	4075	0
619	20241015	093500	5040360	4075	4075	4075	4075	70
620	20241015	093400	4755110	4055	4055	4055	4055	0
621	20241015	093300	4755110	4055	4055	4055	4055	1
622	20241015	093200	4751055	4075	4075	4075	4075	0
623	20241015	093100	4751055	4075	4075	4075	4075	0
624	20241015	093000	4751055	4075	4075	4075	4075	4
625	20241015	092900	4734755	4070	4070	4070	4070	80
626	20241015	092800	4409155	4045	4055	4055	4045	573
627	20241015	092700	2090665	4050	4050	4050	4050	1
628	20241015	092600	2086615	4060	4060	4060	4060	0
629	20241015	092500	2086615	4060	4060	4060	4055	104
630	20241015	092400	1664395	4060	4060	4060	4060	0
631	20241015	092300	1664395	4060	4060	4060	4060	0
632	20241015	092200	1664395	4060	4060	4060	4060	1
633	20241015	092100	1660335	4090	4090	4090	4090	0
634	20241015	092000	1660335	4090	4090	4090	4090	0
635	20241015	091900	1660335	4090	4090	4090	4090	0
636	20241015	091800	1660335	4090	4090	4090	4090	0
637	20241015	091700	1660335	4090	4090	4090	4090	1
638	20241015	091600	1656245	4060	4060	4060	4060	1
639	20241015	091500	1652185	4090	4090	4090	4090	1
640	20241015	091400	1648095	4090	4090	4090	4090	1
641	20241015	091300	1644005	4090	4090	4090	4090	1
642	20241015	091200	1639915	4090	4090	4090	4090	1
643	20241015	091100	1635825	4090	4090	4090	4090	4
644	20241015	091000	1619465	4060	4090	4090	4060	92
645	20241015	090900	1243215	4060	4060	4060	4060	0
646	20241015	090800	1243215	4060	4065	4065	4060	19
647	20241015	090700	1166055	4095	4095	4095	4095	0
648	20241015	090600	1166055	4095	4095	4095	4095	0
649	20241015	090500	1166055	4095	4095	4095	4095	0
650	20241015	090400	1166055	4095	4095	4095	4095	0
651	20241015	090300	1166055	4095	4085	4095	4085	10
652	20241015	090200	1125155	4085	4075	4085	4075	9
653	20241015	090100	1088450	4075	4075	4075	4075	0
654	20241015	090000	1088450	4075	4045	4075	4045	269