KissMeData/122450/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201900	106731635	3685	3685	3685	3685	623
3	20241010	201800	106731635	3685	3685	3685	3685	0
4	20241010	201700	106731635	3685	3685	3685	3685	0
5	20241010	201600	106731635	3685	3685	3685	3685	0
6	20241010	201500	106731635	3685	3685	3685	3685	0
7	20241010	201400	106731635	3685	3685	3685	3685	0
8	20241010	201300	106731635	3685	3685	3685	3685	0
9	20241010	201200	106731635	3685	3685	3685	3685	0
10	20241010	201100	106731635	3685	3685	3685	3685	0
11	20241010	201000	106731635	3685	3685	3685	3685	0
12	20241010	200900	106731635	3685	3685	3685	3685	0
13	20241010	200800	106731635	3685	3685	3685	3685	0
14	20241010	200700	106731635	3685	3685	3685	3685	0
15	20241010	200600	106731635	3685	3685	3685	3685	0
16	20241010	200500	106731635	3685	3685	3685	3685	0
17	20241010	200400	106731635	3685	3685	3685	3685	0
18	20241010	200300	106731635	3685	3685	3685	3685	0
19	20241010	200200	106731635	3685	3685	3685	3685	0
20	20241010	200100	106731635	3685	3685	3685	3685	0
21	20241010	200000	106731635	3685	3685	3685	3685	0
22	20241010	195900	106731635	3685	3685	3685	3685	0
23	20241010	195800	106731635	3685	3685	3685	3685	0
24	20241010	195700	106731635	3685	3685	3685	3685	0
25	20241010	195600	106731635	3685	3685	3685	3685	0
26	20241010	195500	106731635	3685	3685	3685	3685	0
27	20241010	195400	106731635	3685	3685	3685	3685	0
28	20241010	195300	106731635	3685	3685	3685	3685	0
29	20241010	195200	106731635	3685	3685	3685	3685	0
30	20241010	195100	106731635	3685	3685	3685	3685	0
31	20241010	195000	106731635	3685	3685	3685	3685	0
32	20241010	194900	106731635	3685	3685	3685	3685	623
33	20241010	194800	106731635	3685	3685	3685	3685	0
34	20241010	194700	106731635	3685	3685	3685	3685	0
35	20241010	194600	106731635	3685	3685	3685	3685	0
36	20241010	194500	106731635	3685	3685	3685	3685	0
37	20241010	194400	106731635	3685	3685	3685	3685	0
38	20241010	194300	106731635	3685	3685	3685	3685	0
39	20241010	194200	106731635	3685	3685	3685	3685	0
40	20241010	194100	106731635	3685	3685	3685	3685	0
41	20241010	194000	106731635	3685	3685	3685	3685	0
42	20241010	193900	106731635	3685	3685	3685	3685	0
43	20241010	193800	106731635	3685	3685	3685	3685	0
44	20241010	193700	106731635	3685	3685	3685	3685	0
45	20241010	193600	106731635	3685	3685	3685	3685	0
46	20241010	193500	106731635	3685	3685	3685	3685	0
47	20241010	193400	106731635	3685	3685	3685	3685	0
48	20241010	193300	106731635	3685	3685	3685	3685	0
49	20241010	193200	106731635	3685	3685	3685	3685	0
50	20241010	193100	106731635	3685	3685	3685	3685	0
51	20241010	193000	106731635	3685	3685	3685	3685	0
52	20241010	192900	106731635	3685	3685	3685	3685	0
53	20241010	192800	106731635	3685	3685	3685	3685	0
54	20241010	192700	106731635	3685	3685	3685	3685	0
55	20241010	192600	106731635	3685	3685	3685	3685	0
56	20241010	192500	106731635	3685	3685	3685	3685	0
57	20241010	192400	106731635	3685	3685	3685	3685	0
58	20241010	192300	106731635	3685	3685	3685	3685	0
59	20241010	192200	106731635	3685	3685	3685	3685	0
60	20241010	192100	106731635	3685	3685	3685	3685	0
61	20241010	192000	106731635	3685	3685	3685	3685	0
62	20241010	191900	106731635	3685	3685	3685	3685	623
63	20241010	191800	106731635	3685	3685	3685	3685	0
64	20241010	191700	106731635	3685	3685	3685	3685	0
65	20241010	191600	106731635	3685	3685	3685	3685	0
66	20241010	191500	106731635	3685	3685	3685	3685	0
67	20241010	191400	106731635	3685	3685	3685	3685	0
68	20241010	191300	106731635	3685	3685	3685	3685	0
69	20241010	191200	106731635	3685	3685	3685	3685	0
70	20241010	191100	106731635	3685	3685	3685	3685	0
71	20241010	191000	106731635	3685	3685	3685	3685	0
72	20241010	190900	106731635	3685	3685	3685	3685	0
73	20241010	190800	106731635	3685	3685	3685	3685	0
74	20241010	190700	106731635	3685	3685	3685	3685	0
75	20241010	190600	106731635	3685	3685	3685	3685	0
76	20241010	190500	106731635	3685	3685	3685	3685	0
77	20241010	190400	106731635	3685	3685	3685	3685	0
78	20241010	190300	106731635	3685	3685	3685	3685	0
79	20241010	190200	106731635	3685	3685	3685	3685	0
80	20241010	190100	106731635	3685	3685	3685	3685	0
81	20241010	190000	106731635	3685	3685	3685	3685	0
82	20241010	185900	106731635	3685	3685	3685	3685	0
83	20241010	185800	106731635	3685	3685	3685	3685	0
84	20241010	185700	106731635	3685	3685	3685	3685	0
85	20241010	185600	106731635	3685	3685	3685	3685	0
86	20241010	185500	106731635	3685	3685	3685	3685	0
87	20241010	185400	106731635	3685	3685	3685	3685	0
88	20241010	185300	106731635	3685	3685	3685	3685	0
89	20241010	185200	106731635	3685	3685	3685	3685	0
90	20241010	185100	106731635	3685	3685	3685	3685	0
91	20241010	185000	106731635	3685	3685	3685	3685	0
92	20241010	184900	106731635	3685	3685	3685	3685	623
93	20241010	184800	106731635	3685	3685	3685	3685	0
94	20241010	184700	106731635	3685	3685	3685	3685	0
95	20241010	184600	106731635	3685	3685	3685	3685	0
96	20241010	184500	106731635	3685	3685	3685	3685	0
97	20241010	184400	106731635	3685	3685	3685	3685	0
98	20241010	184300	106731635	3685	3685	3685	3685	0
99	20241010	184200	106731635	3685	3685	3685	3685	0
100	20241010	184100	106731635	3685	3685	3685	3685	0
101	20241010	184000	106731635	3685	3685	3685	3685	0
102	20241010	183900	106731635	3685	3685	3685	3685	0
103	20241010	183800	106731635	3685	3685	3685	3685	0
104	20241010	183700	106731635	3685	3685	3685	3685	0
105	20241010	183600	106731635	3685	3685	3685	3685	0
106	20241010	183500	106731635	3685	3685	3685	3685	0
107	20241010	183400	106731635	3685	3685	3685	3685	0
108	20241010	183300	106731635	3685	3685	3685	3685	0
109	20241010	183200	106731635	3685	3685	3685	3685	0
110	20241010	183100	106731635	3685	3685	3685	3685	0
111	20241010	183000	106731635	3685	3685	3685	3685	0
112	20241010	182900	106731635	3685	3685	3685	3685	0
113	20241010	182800	106731635	3685	3685	3685	3685	0
114	20241010	182700	106731635	3685	3685	3685	3685	0
115	20241010	182600	106731635	3685	3685	3685	3685	0
116	20241010	182500	106731635	3685	3685	3685	3685	0
117	20241010	182400	106731635	3685	3685	3685	3685	0
118	20241010	182300	106731635	3685	3685	3685	3685	0
119	20241010	182200	106731635	3685	3685	3685	3685	0
120	20241010	182100	106731635	3685	3685	3685	3685	0
121	20241010	182000	106731635	3685	3685	3685	3685	0
122	20241010	181900	106731635	3685	3685	3685	3685	623
123	20241010	181800	106731635	3685	3685	3685	3685	0
124	20241010	181700	106731635	3685	3685	3685	3685	0
125	20241010	181600	106731635	3685	3685	3685	3685	0
126	20241010	181500	106731635	3685	3685	3685	3685	0
127	20241010	181400	106731635	3685	3685	3685	3685	0
128	20241010	181300	106731635	3685	3685	3685	3685	0
129	20241010	181200	106731635	3685	3685	3685	3685	0
130	20241010	181100	106731635	3685	3685	3685	3685	0
131	20241010	181000	106731635	3685	3685	3685	3685	0
132	20241010	180900	106731635	3685	3685	3685	3685	0
133	20241010	180800	106731635	3685	3685	3685	3685	0
134	20241010	180700	106731635	3685	3685	3685	3685	0
135	20241010	180600	106731635	3685	3685	3685	3685	0
136	20241010	180500	106731635	3685	3685	3685	3685	0
137	20241010	180400	106731635	3685	3685	3685	3685	0
138	20241010	180300	106731635	3685	3685	3685	3685	0
139	20241010	180200	106731635	3685	3685	3685	3685	0
140	20241010	180100	106731635	3685	3685	3685	3685	0
141	20241010	180000	106731635	3685	3685	3685	3685	0
142	20241010	175900	106731635	3685	3685	3685	3685	0
143	20241010	175800	106731635	3685	3685	3685	3685	0
144	20241010	175700	106731635	3685	3685	3685	3685	0
145	20241010	175600	106731635	3685	3685	3685	3685	0
146	20241010	175500	106731635	3685	3685	3685	3685	0
147	20241010	175400	106731635	3685	3685	3685	3685	0
148	20241010	175300	106731635	3685	3685	3685	3685	0
149	20241010	175200	106731635	3685	3685	3685	3685	0
150	20241010	175100	106731635	3685	3685	3685	3685	0
151	20241010	175000	106731635	3685	3685	3685	3685	0
152	20241010	174900	106731635	3685	3685	3685	3685	623
153	20241010	174800	106731635	3685	3685	3685	3685	0
154	20241010	174700	106731635	3685	3685	3685	3685	0
155	20241010	174600	106731635	3685	3685	3685	3685	0
156	20241010	174500	106731635	3685	3685	3685	3685	0
157	20241010	174400	106731635	3685	3685	3685	3685	0
158	20241010	174300	106731635	3685	3685	3685	3685	0
159	20241010	174200	106731635	3685	3685	3685	3685	0
160	20241010	174100	106731635	3685	3685	3685	3685	0
161	20241010	174000	106731635	3685	3685	3685	3685	0
162	20241010	173900	106731635	3685	3685	3685	3685	0
163	20241010	173800	106731635	3685	3685	3685	3685	0
164	20241010	173700	106731635	3685	3685	3685	3685	0
165	20241010	173600	106731635	3685	3685	3685	3685	0
166	20241010	173500	106731635	3685	3685	3685	3685	0
167	20241010	173400	106731635	3685	3685	3685	3685	0
168	20241010	173300	106731635	3685	3685	3685	3685	0
169	20241010	173200	106731635	3685	3685	3685	3685	0
170	20241010	173100	106731635	3685	3685	3685	3685	0
171	20241010	173000	106731635	3685	3685	3685	3685	0
172	20241010	172900	106731635	3685	3685	3685	3685	0
173	20241010	172800	106731635	3685	3685	3685	3685	0
174	20241010	172700	106731635	3685	3685	3685	3685	0
175	20241010	172600	106731635	3685	3685	3685	3685	0
176	20241010	172500	106731635	3685	3685	3685	3685	0
177	20241010	172400	106731635	3685	3685	3685	3685	0
178	20241010	172300	106731635	3685	3685	3685	3685	0
179	20241010	172200	106731635	3685	3685	3685	3685	0
180	20241010	172100	106731635	3685	3685	3685	3685	0
181	20241010	172000	106731635	3685	3685	3685	3685	0
182	20241010	171900	106731635	3685	3685	3685	3685	623
183	20241010	171800	106731635	3685	3685	3685	3685	0
184	20241010	171700	106731635	3685	3685	3685	3685	0
185	20241010	171600	106731635	3685	3685	3685	3685	0
186	20241010	171500	106731635	3685	3685	3685	3685	0
187	20241010	171400	106731635	3685	3685	3685	3685	0
188	20241010	171300	106731635	3685	3685	3685	3685	0
189	20241010	171200	106731635	3685	3685	3685	3685	0
190	20241010	171100	106731635	3685	3685	3685	3685	0
191	20241010	171000	106731635	3685	3685	3685	3685	0
192	20241010	170900	106731635	3685	3685	3685	3685	0
193	20241010	170800	106731635	3685	3685	3685	3685	0
194	20241010	170700	106731635	3685	3685	3685	3685	0
195	20241010	170600	106731635	3685	3685	3685	3685	0
196	20241010	170500	106731635	3685	3685	3685	3685	0
197	20241010	170400	106731635	3685	3685	3685	3685	0
198	20241010	170300	106731635	3685	3685	3685	3685	0
199	20241010	170200	106731635	3685	3685	3685	3685	0
200	20241010	170100	106731635	3685	3685	3685	3685	0
201	20241010	170000	106731635	3685	3685	3685	3685	0
202	20241010	165900	106731635	3685	3685	3685	3685	0
203	20241010	165800	106731635	3685	3685	3685	3685	0
204	20241010	165700	106731635	3685	3685	3685	3685	0
205	20241010	165600	106731635	3685	3685	3685	3685	0
206	20241010	165500	106731635	3685	3685	3685	3685	0
207	20241010	165400	106731635	3685	3685	3685	3685	0
208	20241010	165300	106731635	3685	3685	3685	3685	0
209	20241010	165200	106731635	3685	3685	3685	3685	0
210	20241010	165100	106731635	3685	3685	3685	3685	0
211	20241010	165000	106731635	3685	3685	3685	3685	0
212	20241010	164900	106731635	3685	3685	3685	3685	623
213	20241010	164800	106731635	3685	3685	3685	3685	0
214	20241010	164700	106731635	3685	3685	3685	3685	0
215	20241010	164600	106731635	3685	3685	3685	3685	0
216	20241010	164500	106731635	3685	3685	3685	3685	0
217	20241010	164400	106731635	3685	3685	3685	3685	0
218	20241010	164300	106731635	3685	3685	3685	3685	0
219	20241010	164200	106731635	3685	3685	3685	3685	0
220	20241010	164100	106731635	3685	3685	3685	3685	0
221	20241010	164000	106731635	3685	3685	3685	3685	0
222	20241010	163900	106731635	3685	3685	3685	3685	0
223	20241010	163800	106731635	3685	3685	3685	3685	0
224	20241010	163700	106731635	3685	3685	3685	3685	0
225	20241010	163600	106731635	3685	3685	3685	3685	0
226	20241010	163500	106731635	3685	3685	3685	3685	0
227	20241010	163400	106731635	3685	3685	3685	3685	0
228	20241010	163300	106731635	3685	3685	3685	3685	0
229	20241010	163200	106731635	3685	3685	3685	3685	0
230	20241010	163100	106731635	3685	3685	3685	3685	0
231	20241010	163000	106731635	3685	3685	3685	3685	0
232	20241010	162900	106731635	3685	3685	3685	3685	0
233	20241010	162800	106731635	3685	3685	3685	3685	0
234	20241010	162700	106731635	3685	3685	3685	3685	0
235	20241010	162600	106731635	3685	3685	3685	3685	0
236	20241010	162500	106731635	3685	3685	3685	3685	0
237	20241010	162400	106731635	3685	3685	3685	3685	0
238	20241010	162300	106731635	3685	3685	3685	3685	0
239	20241010	162200	106731635	3685	3685	3685	3685	0
240	20241010	162100	106731635	3685	3685	3685	3685	0
241	20241010	162000	106731635	3685	3685	3685	3685	0
242	20241010	161900	106731635	3685	3685	3685	3685	623
243	20241010	161800	106731635	3685	3685	3685	3685	0
244	20241010	161700	106731635	3685	3685	3685	3685	0
245	20241010	161600	106731635	3685	3685	3685	3685	0
246	20241010	161500	106731635	3685	3685	3685	3685	0
247	20241010	161400	106731635	3685	3685	3685	3685	0
248	20241010	161300	106731635	3685	3685	3685	3685	0
249	20241010	161200	106731635	3685	3685	3685	3685	0
250	20241010	161100	106731635	3685	3685	3685	3685	0
251	20241010	161000	106731635	3685	3685	3685	3685	0
252	20241010	160900	106731635	3685	3685	3685	3685	0
253	20241010	160800	106731635	3685	3685	3685	3685	0
254	20241010	160700	106731635	3685	3685	3685	3685	0
255	20241010	160600	106731635	3685	3685	3685	3685	0
256	20241010	160500	106731635	3685	3685	3685	3685	0
257	20241010	160400	106731635	3685	3685	3685	3685	0
258	20241010	160300	106731635	3685	3685	3685	3685	0
259	20241010	160200	106731635	3685	3685	3685	3685	0
260	20241010	160100	106731635	3685	3685	3685	3685	0
261	20241010	160000	106731635	3685	3685	3685	3685	0
262	20241010	155900	106731635	3685	3685	3685	3685	0
263	20241010	155800	106731635	3685	3685	3685	3685	0
264	20241010	155700	106731635	3685	3685	3685	3685	0
265	20241010	155600	106731635	3685	3685	3685	3685	0
266	20241010	155500	106731635	3685	3685	3685	3685	0
267	20241010	155400	106731635	3685	3685	3685	3685	0
268	20241010	155300	106731635	3685	3685	3685	3685	0
269	20241010	155200	106731635	3685	3685	3685	3685	0
270	20241010	155100	106731635	3685	3685	3685	3685	0
271	20241010	155000	106731635	3685	3685	3685	3685	0
272	20241010	154900	106731635	3685	3685	3685	3685	623
273	20241010	154800	106731635	3685	3685	3685	3685	0
274	20241010	154700	106731635	3685	3685	3685	3685	0
275	20241010	154600	106731635	3685	3685	3685	3685	0
276	20241010	154500	106731635	3685	3685	3685	3685	0
277	20241010	154400	106731635	3685	3685	3685	3685	0
278	20241010	154300	106731635	3685	3685	3685	3685	0
279	20241010	154200	106731635	3685	3685	3685	3685	0
280	20241010	154100	106731635	3685	3685	3685	3685	0
281	20241010	154000	106731635	3685	3685	3685	3685	0
282	20241010	153900	106731635	3685	3685	3685	3685	0
283	20241010	153800	106731635	3685	3685	3685	3685	0
284	20241010	153700	106731635	3685	3685	3685	3685	0
285	20241010	153600	106731635	3685	3685	3685	3685	0
286	20241010	153500	106731635	3685	3685	3685	3685	0
287	20241010	153400	106731635	3685	3685	3685	3685	0
288	20241010	153300	106731635	3685	3685	3685	3685	0
289	20241010	153200	106731635	3685	3685	3685	3685	0
290	20241010	153100	106731635	3685	3685	3685	3685	0
291	20241010	153000	106731635	3685	3685	3685	3685	623
292	20241010	152900	104435880	3690	3690	3690	3690	0
293	20241010	152800	104435880	3690	3690	3690	3690	0
294	20241010	152700	104435880	3690	3690	3690	3690	0
295	20241010	152600	104435880	3690	3690	3690	3690	0
296	20241010	152500	104435880	3690	3690	3690	3690	0
297	20241010	152400	104435880	3690	3690	3690	3690	0
298	20241010	152300	104435880	3690	3690	3690	3690	0
299	20241010	152200	104435880	3690	3690	3690	3690	0
300	20241010	152100	104435880	3690	3690	3690	3690	0
301	20241010	152000	104435880	3690	3690	3690	3690	0
302	20241010	151900	104435880	3690	3690	3690	3690	0
303	20241010	151800	104435880	3690	3690	3690	3690	0
304	20241010	151700	104435880	3690	3690	3690	3690	0
305	20241010	151600	104435880	3690	3690	3690	3690	0
306	20241010	151500	104435880	3690	3690	3690	3690	0
307	20241010	151400	104435880	3690	3690	3690	3690	0
308	20241010	151300	104435880	3690	3690	3690	3690	0
309	20241010	151200	104435880	3690	3690	3690	3690	0
310	20241010	151100	104435880	3690	3690	3690	3690	0
311	20241010	151000	104435880	3690	3690	3690	3690	0
312	20241010	150900	104435880	3690	3690	3690	3690	0
313	20241010	150800	104435880	3690	3690	3690	3690	0
314	20241010	150700	104435880	3690	3690	3690	3690	0
315	20241010	150600	104435880	3690	3690	3690	3690	0
316	20241010	150500	104435880	3690	3690	3690	3690	0
317	20241010	150400	104435880	3690	3690	3690	3690	0
318	20241010	150300	104435880	3690	3690	3690	3690	2
319	20241010	150200	104428500	3685	3685	3685	3685	0
320	20241010	150100	104428500	3685	3685	3685	3685	0
321	20241010	150000	104428500	3685	3685	3685	3685	0
322	20241010	145900	104428500	3685	3685	3685	3685	0
323	20241010	145800	104428500	3685	3685	3685	3685	0
324	20241010	145700	104428500	3685	3685	3685	3685	0
325	20241010	145600	104428500	3685	3685	3685	3685	4
326	20241010	145500	104413760	3665	3665	3665	3665	0
327	20241010	145400	104413760	3665	3665	3665	3665	5
328	20241010	145300	104395435	3690	3690	3690	3690	135
329	20241010	145200	103897285	3690	3690	3690	3690	0
330	20241010	145100	103897285	3690	3690	3690	3690	0
331	20241010	145000	103897285	3690	3690	3690	3690	0
332	20241010	144900	103897285	3690	3690	3690	3690	0
333	20241010	144800	103897285	3690	3690	3690	3690	0
334	20241010	144700	103897285	3690	3690	3690	3690	0
335	20241010	144600	103897285	3690	3690	3690	3690	0
336	20241010	144500	103897285	3690	3690	3690	3690	27
337	20241010	144400	103797655	3690	3690	3690	3690	0
338	20241010	144300	103797655	3690	3690	3690	3690	0
339	20241010	144200	103797655	3690	3690	3690	3690	0
340	20241010	144100	103797655	3690	3690	3690	3690	0
341	20241010	144000	103797655	3690	3690	3690	3690	0
342	20241010	143900	103797655	3690	3690	3690	3690	0
343	20241010	143800	103797655	3690	3690	3690	3690	0
344	20241010	143700	103797655	3690	3690	3690	3690	0
345	20241010	143600	103797655	3690	3690	3690	3690	0
346	20241010	143500	103797655	3690	3690	3690	3690	0
347	20241010	143400	103797655	3690	3690	3690	3690	0
348	20241010	143300	103797655	3690	3690	3690	3690	0
349	20241010	143200	103797655	3690	3690	3690	3690	2
350	20241010	143100	103790275	3665	3665	3665	3665	150
351	20241010	143000	103240525	3665	3665	3665	3665	0
352	20241010	142900	103240525	3665	3665	3665	3665	175
353	20241010	142800	102599150	3690	3680	3690	3670	288
354	20241010	142700	101541285	3680	3685	3685	3680	80
355	20241010	142600	101246795	3690	3690	3690	3690	0
356	20241010	142500	101246795	3690	3690	3690	3690	0
357	20241010	142400	101246795	3690	3690	3690	3690	0
358	20241010	142300	101246795	3690	3690	3690	3690	0
359	20241010	142200	101246795	3690	3690	3690	3690	16
360	20241010	142100	101187755	3690	3690	3690	3690	65
361	20241010	142000	100947905	3690	3690	3690	3690	10
362	20241010	141900	100911005	3690	3690	3690	3690	0
363	20241010	141800	100911005	3690	3690	3690	3690	0
364	20241010	141700	100911005	3690	3690	3690	3690	0
365	20241010	141600	100911005	3690	3690	3690	3690	0
366	20241010	141500	100911005	3690	3690	3690	3690	0
367	20241010	141400	100911005	3690	3690	3690	3690	0
368	20241010	141300	100911005	3690	3690	3690	3690	0
369	20241010	141200	100911005	3690	3690	3690	3690	0
370	20241010	141100	100911005	3690	3690	3690	3690	0
371	20241010	141000	100911005	3690	3690	3690	3690	0
372	20241010	140900	100911005	3690	3690	3690	3690	0
373	20241010	140800	100911005	3690	3690	3690	3690	0
374	20241010	140700	100911005	3690	3690	3690	3690	0
375	20241010	140600	100911005	3690	3690	3690	3690	13
376	20241010	140500	100863035	3690	3690	3690	3690	0
377	20241010	140400	100863035	3690	3690	3690	3690	0
378	20241010	140300	100863035	3690	3690	3690	3690	0
379	20241010	140200	100863035	3690	3690	3690	3690	0
380	20241010	140100	100863035	3690	3690	3690	3690	0
381	20241010	140000	100863035	3690	3690	3690	3690	0
382	20241010	135900	100863035	3690	3690	3690	3690	0
383	20241010	135800	100863035	3690	3690	3690	3690	0
384	20241010	135700	100863035	3690	3690	3690	3690	0
385	20241010	135600	100863035	3690	3690	3690	3690	0
386	20241010	135500	100863035	3690	3690	3690	3690	0
387	20241010	135400	100863035	3690	3690	3690	3690	0
388	20241010	135300	100863035	3690	3690	3690	3690	0
389	20241010	135200	100863035	3690	3690	3690	3690	0
390	20241010	135100	100863035	3690	3690	3690	3690	10
391	20241010	135000	100826135	3690	3690	3690	3690	0
392	20241010	134900	100826135	3690	3690	3690	3690	0
393	20241010	134800	100826135	3690	3690	3690	3690	0
394	20241010	134700	100826135	3690	3690	3690	3690	0
395	20241010	134600	100826135	3690	3690	3690	3690	0
396	20241010	134500	100826135	3690	3690	3690	3690	6
397	20241010	134400	100803995	3690	3690	3690	3690	0
398	20241010	134300	100803995	3690	3690	3690	3690	0
399	20241010	134200	100803995	3690	3690	3690	3690	0
400	20241010	134100	100803995	3690	3690	3690	3690	0
401	20241010	134000	100803995	3690	3690	3690	3690	0
402	20241010	133900	100803995	3690	3690	3690	3690	0
403	20241010	133800	100803995	3690	3690	3690	3690	0
404	20241010	133700	100803995	3690	3690	3690	3690	0
405	20241010	133600	100803995	3690	3690	3690	3690	0
406	20241010	133500	100803995	3690	3690	3690	3690	0
407	20241010	133400	100803995	3690	3690	3690	3690	0
408	20241010	133300	100803995	3690	3690	3690	3690	0
409	20241010	133200	100803995	3690	3690	3690	3690	2
410	20241010	133100	100796615	3680	3680	3680	3680	0
411	20241010	133000	100796615	3680	3680	3680	3680	0
412	20241010	132900	100796615	3680	3685	3685	3680	140
413	20241010	132800	100281005	3690	3690	3690	3690	0
414	20241010	132700	100281005	3690	3690	3690	3690	0
415	20241010	132600	100281005	3690	3690	3690	3690	0
416	20241010	132500	100281005	3690	3690	3690	3690	0
417	20241010	132400	100281005	3690	3690	3690	3690	0
418	20241010	132300	100281005	3690	3690	3690	3690	0
419	20241010	132200	100281005	3690	3690	3690	3690	0
420	20241010	132100	100281005	3690	3690	3690	3690	0
421	20241010	132000	100281005	3690	3690	3690	3690	0
422	20241010	131900	100281005	3690	3690	3690	3690	0
423	20241010	131800	100281005	3690	3690	3690	3690	0
424	20241010	131700	100281005	3690	3690	3690	3690	0
425	20241010	131600	100281005	3690	3690	3690	3690	0
426	20241010	131500	100281005	3690	3690	3690	3690	0
427	20241010	131400	100281005	3690	3690	3690	3690	0
428	20241010	131300	100281005	3690	3690	3690	3690	0
429	20241010	131200	100281005	3690	3690	3690	3690	0
430	20241010	131100	100281005	3690	3690	3690	3690	0
431	20241010	131000	100281005	3690	3690	3690	3690	0
432	20241010	130900	100281005	3690	3690	3690	3690	0
433	20241010	130800	100281005	3690	3690	3690	3690	0
434	20241010	130700	100281005	3690	3690	3690	3690	0
435	20241010	130600	100281005	3690	3690	3690	3690	2
436	20241010	130500	100273625	3690	3690	3690	3690	0
437	20241010	130400	100273625	3690	3690	3690	3690	0
438	20241010	130300	100273625	3690	3690	3690	3690	0
439	20241010	130200	100273625	3690	3690	3690	3690	0
440	20241010	130100	100273625	3690	3690	3690	3690	0
441	20241010	130000	100273625	3690	3690	3690	3690	0
442	20241010	125900	100273625	3690	3690	3690	3690	0
443	20241010	125800	100273625	3690	3690	3690	3690	0
444	20241010	125700	100273625	3690	3690	3690	3690	0
445	20241010	125600	100273625	3690	3690	3690	3690	1
446	20241010	125500	100269935	3690	3690	3690	3690	0
447	20241010	125400	100269935	3690	3690	3690	3690	0
448	20241010	125300	100269935	3690	3690	3690	3690	0
449	20241010	125200	100269935	3690	3690	3690	3690	0
450	20241010	125100	100269935	3690	3690	3690	3690	0
451	20241010	125000	100269935	3690	3690	3690	3690	0
452	20241010	124900	100269935	3690	3690	3690	3690	0
453	20241010	124800	100269935	3690	3690	3690	3690	0
454	20241010	124700	100269935	3690	3690	3690	3690	0
455	20241010	124600	100269935	3690	3690	3690	3690	0
456	20241010	124500	100269935	3690	3690	3690	3690	8
457	20241010	124400	100240415	3690	3690	3690	3690	0
458	20241010	124300	100240415	3690	3690	3690	3690	0
459	20241010	124200	100240415	3690	3690	3690	3690	0
460	20241010	124100	100240415	3690	3690	3690	3690	0
461	20241010	124000	100240415	3690	3690	3690	3690	16
462	20241010	123900	100181375	3690	3690	3690	3690	0
463	20241010	123800	100181375	3690	3690	3690	3690	0
464	20241010	123700	100181375	3690	3690	3690	3690	0
465	20241010	123600	100181375	3690	3690	3690	3690	0
466	20241010	123500	100181375	3690	3690	3690	3690	249
467	20241010	123400	99262565	3695	3695	3695	3695	0
468	20241010	123300	99262565	3695	3695	3695	3695	0
469	20241010	123200	99262565	3695	3695	3695	3695	0
470	20241010	123100	99262565	3695	3695	3695	3695	0
471	20241010	123000	99262565	3695	3695	3695	3695	0
472	20241010	122900	99262565	3695	3695	3695	3695	0
473	20241010	122800	99262565	3695	3695	3695	3695	0
474	20241010	122700	99262565	3695	3695	3695	3695	3
475	20241010	122600	99251480	3695	3695	3695	3695	0
476	20241010	122500	99251480	3695	3695	3695	3695	0
477	20241010	122400	99251480	3695	3695	3695	3695	0
478	20241010	122300	99251480	3695	3695	3695	3695	0
479	20241010	122200	99251480	3695	3695	3695	3695	0
480	20241010	122100	99251480	3695	3695	3695	3695	0
481	20241010	122000	99251480	3695	3695	3695	3695	0
482	20241010	121900	99251480	3695	3695	3695	3695	0
483	20241010	121800	99251480	3695	3695	3695	3695	0
484	20241010	121700	99251480	3695	3695	3695	3695	0
485	20241010	121600	99251480	3695	3695	3695	3695	0
486	20241010	121500	99251480	3695	3695	3695	3695	0
487	20241010	121400	99251480	3695	3695	3695	3695	0
488	20241010	121300	99251480	3695	3695	3695	3695	0
489	20241010	121200	99251480	3695	3695	3695	3695	0
490	20241010	121100	99251480	3695	3695	3695	3695	0
491	20241010	121000	99251480	3695	3695	3695	3695	0
492	20241010	120900	99251480	3695	3695	3695	3695	0
493	20241010	120800	99251480	3695	3695	3695	3695	0
494	20241010	120700	99251480	3695	3695	3695	3695	0
495	20241010	120600	99251480	3695	3695	3695	3695	0
496	20241010	120500	99251480	3695	3695	3695	3695	0
497	20241010	120400	99251480	3695	3695	3695	3695	0
498	20241010	120300	99251480	3695	3695	3695	3695	0
499	20241010	120200	99251480	3695	3695	3695	3695	1
500	20241010	120100	99247785	3695	3695	3695	3695	0
501	20241010	120000	99247785	3695	3695	3695	3695	0
502	20241010	115900	99247785	3695	3695	3695	3695	0
503	20241010	115800	99247785	3695	3695	3695	3695	0
504	20241010	115700	99247785	3695	3695	3695	3695	0
505	20241010	115600	99247785	3695	3695	3695	3695	0
506	20241010	115500	99247785	3695	3695	3695	3695	0
507	20241010	115400	99247785	3695	3695	3695	3695	0
508	20241010	115300	99247785	3695	3695	3695	3695	0
509	20241010	115200	99247785	3695	3695	3695	3695	0
510	20241010	115100	99247785	3695	3695	3695	3695	0
511	20241010	115000	99247785	3695	3695	3695	3695	0
512	20241010	114900	99247785	3695	3695	3695	3695	0
513	20241010	114800	99247785	3695	3695	3695	3695	0
514	20241010	114700	99247785	3695	3695	3695	3695	0
515	20241010	114600	99247785	3695	3695	3695	3695	0
516	20241010	114500	99247785	3695	3695	3695	3695	0
517	20241010	114400	99247785	3695	3695	3695	3695	0
518	20241010	114300	99247785	3695	3695	3695	3695	0
519	20241010	114200	99247785	3695	3695	3695	3695	0
520	20241010	114100	99247785	3695	3695	3695	3695	1
521	20241010	114000	99244090	3700	3700	3700	3700	0
522	20241010	113900	99244090	3700	3700	3700	3700	0
523	20241010	113800	99244090	3700	3700	3700	3700	0
524	20241010	113700	99244090	3700	3700	3700	3700	0
525	20241010	113600	99244090	3700	3695	3700	3695	24
526	20241010	113500	99155380	3695	3695	3695	3695	0
527	20241010	113400	99155380	3695	3695	3695	3695	4
528	20241010	113300	99140600	3695	3695	3695	3695	60
529	20241010	113200	98918900	3695	3695	3695	3695	0
530	20241010	113100	98918900	3695	3695	3695	3695	0
531	20241010	113000	98918900	3695	3695	3695	3695	0
532	20241010	112900	98918900	3695	3695	3695	3695	0
533	20241010	112800	98918900	3695	3695	3695	3695	0
534	20241010	112700	98918900	3695	3695	3695	3695	0
535	20241010	112600	98918900	3695	3695	3695	3695	0
536	20241010	112500	98918900	3695	3695	3695	3695	0
537	20241010	112400	98918900	3695	3695	3695	3695	0
538	20241010	112300	98918900	3695	3695	3695	3695	318
539	20241010	112200	97743890	3700	3700	3700	3700	0
540	20241010	112100	97743890	3700	3700	3700	3700	0
541	20241010	112000	97743890	3700	3700	3700	3700	0
542	20241010	111900	97743890	3700	3700	3700	3700	1
543	20241010	111800	97740190	3700	3700	3700	3700	2
544	20241010	111700	97732790	3695	3695	3695	3695	0
545	20241010	111600	97732790	3695	3695	3695	3695	5
546	20241010	111500	97714315	3695	3695	3695	3695	0
547	20241010	111400	97714315	3695	3695	3695	3695	0
548	20241010	111300	97714315	3695	3695	3695	3695	0
549	20241010	111200	97714315	3695	3695	3695	3695	0
550	20241010	111100	97714315	3695	3695	3695	3695	0
551	20241010	111000	97714315	3695	3695	3695	3695	0
552	20241010	110900	97714315	3695	3695	3695	3695	0
553	20241010	110800	97714315	3695	3695	3695	3695	100
554	20241010	110700	97344815	3695	3695	3695	3695	0
555	20241010	110600	97344815	3695	3695	3695	3695	86
556	20241010	110500	97027045	3695	3695	3695	3695	0
557	20241010	110400	97027045	3695	3695	3695	3695	0
558	20241010	110300	97027045	3695	3695	3695	3695	0
559	20241010	110200	97027045	3695	3695	3695	3695	0
560	20241010	110100	97027045	3695	3695	3695	3695	2
561	20241010	110000	97019655	3685	3685	3685	3685	0
562	20241010	105900	97019655	3685	3685	3685	3685	0
563	20241010	105800	97019655	3685	3685	3685	3685	100
564	20241010	105700	96651155	3700	3700	3700	3700	0
565	20241010	105600	96651155	3700	3700	3700	3700	0
566	20241010	105500	96651155	3700	3700	3700	3700	2
567	20241010	105400	96643755	3685	3685	3685	3685	0
568	20241010	105300	96643755	3685	3685	3685	3685	0
569	20241010	105200	96643755	3685	3685	3685	3685	6
570	20241010	105100	96621645	3700	3700	3700	3700	0
571	20241010	105000	96621645	3700	3700	3700	3700	0
572	20241010	104900	96621645	3700	3700	3700	3700	0
573	20241010	104800	96621645	3700	3685	3700	3685	700
574	20241010	104700	94039095	3685	3685	3685	3685	0
575	20241010	104600	94039095	3685	3685	3685	3685	0
576	20241010	104500	94039095	3685	3685	3685	3685	0
577	20241010	104400	94039095	3685	3685	3685	3685	0
578	20241010	104300	94039095	3685	3685	3685	3685	0
579	20241010	104200	94039095	3685	3685	3685	3685	0
580	20241010	104100	94039095	3685	3685	3685	3685	0
581	20241010	104000	94039095	3685	3685	3685	3685	0
582	20241010	103900	94039095	3685	3685	3685	3685	0
583	20241010	103800	94039095	3685	3685	3685	3685	0
584	20241010	103700	94039095	3685	3685	3685	3685	0
585	20241010	103600	94039095	3685	3685	3685	3685	0
586	20241010	103500	94039095	3685	3685	3685	3685	0
587	20241010	103400	94039095	3685	3685	3685	3685	0
588	20241010	103300	94039095	3685	3685	3685	3685	0
589	20241010	103200	94039095	3685	3685	3685	3685	0
590	20241010	103100	94039095	3685	3685	3685	3685	0
591	20241010	103000	94039095	3685	3665	3685	3665	32
592	20241010	102900	93921775	3685	3685	3685	3685	0
593	20241010	102800	93921775	3685	3685	3685	3685	0
594	20241010	102700	93921775	3685	3685	3685	3685	0
595	20241010	102600	93921775	3685	3685	3685	3685	2
596	20241010	102500	93914405	3680	3670	3680	3670	1992
597	20241010	102400	86603745	3670	3670	3670	3670	10
598	20241010	102300	86567045	3665	3665	3665	3665	0
599	20241010	102200	86567045	3665	3665	3665	3665	0
600	20241010	102100	86567045	3665	3665	3665	3665	0
601	20241010	102000	86567045	3665	3665	3665	3665	394
602	20241010	101900	85123035	3665	3665	3665	3665	0
603	20241010	101800	85123035	3665	3665	3665	3665	1
604	20241010	101700	85119370	3665	3665	3665	3665	0
605	20241010	101600	85119370	3665	3665	3665	3665	2
606	20241010	101500	85112040	3660	3660	3660	3660	0
607	20241010	101400	85112040	3660	3660	3660	3660	11
608	20241010	101300	85071780	3665	3665	3665	3665	5
609	20241010	101200	85053455	3665	3665	3665	3665	0
610	20241010	101100	85053455	3665	3665	3665	3665	298
611	20241010	101000	83961285	3670	3670	3670	3670	0
612	20241010	100900	83961285	3670	3670	3670	3670	0
613	20241010	100800	83961285	3670	3670	3670	3670	0
614	20241010	100700	83961285	3670	3670	3670	3670	0
615	20241010	100600	83961285	3670	3655	3670	3655	515
616	20241010	100500	82078945	3655	3655	3655	3655	547
617	20241010	100400	80079660	3655	3655	3655	3655	30
618	20241010	100300	79970010	3655	3655	3655	3655	7
619	20241010	100200	79944425	3635	3635	3635	3635	0
620	20241010	100100	79944425	3635	3635	3635	3635	0
621	20241010	100000	79944425	3635	3635	3635	3635	0
622	20241010	095900	79944425	3635	3635	3635	3635	0
623	20241010	095800	79944425	3635	3635	3635	3635	0
624	20241010	095700	79944425	3635	3635	3635	3635	0
625	20241010	095600	79944425	3635	3635	3635	3635	0
626	20241010	095500	79944425	3635	3635	3635	3635	0
627	20241010	095400	79944425	3635	3640	3640	3635	3963
628	20241010	095300	65526295	3635	3635	3635	3635	0
629	20241010	095200	65526295	3635	3635	3635	3635	0
630	20241010	095100	65526295	3635	3635	3635	3635	0
631	20241010	095000	65526295	3635	3655	3655	3635	2013
632	20241010	094900	58192460	3655	3655	3655	3655	0
633	20241010	094800	58192460	3655	3655	3655	3655	1
634	20241010	094700	58188805	3650	3670	3670	3650	2260
635	20241010	094600	49923155	3670	3675	3675	3655	3000
636	20241010	094500	38924165	3675	3675	3675	3675	1000
637	20241010	094400	35249165	3695	3690	3695	3690	13
638	20241010	094300	35201180	3690	3690	3690	3690	1
639	20241010	094200	35197490	3690	3690	3690	3690	1
640	20241010	094100	35193800	3690	3690	3690	3690	1
641	20241010	094000	35190110	3690	3690	3690	3690	0
642	20241010	093900	35190110	3690	3690	3690	3690	2
643	20241010	093800	35182730	3675	3675	3675	3675	0
644	20241010	093700	35182730	3675	3675	3675	3675	100
645	20241010	093600	34815230	3675	3700	3700	3675	2010
646	20241010	093500	27416595	3700	3700	3700	3700	2
647	20241010	093400	27409195	3685	3700	3700	3675	2200
648	20241010	093300	19306260	3700	3710	3710	3700	500
649	20241010	093200	17453030	3700	3725	3725	3700	1500
650	20241010	093100	11896395	3755	3755	3755	3755	0
651	20241010	093000	11896395	3755	3755	3755	3755	0
652	20241010	092900	11896395	3755	3755	3755	3755	0
653	20241010	092800	11896395	3755	3755	3755	3755	0
654	20241010	092700	11896395	3755	3755	3755	3755	0
655	20241010	092600	11896395	3755	3755	3755	3755	0
656	20241010	092500	11896395	3755	3755	3755	3755	0
657	20241010	092400	11896395	3755	3755	3755	3755	0
658	20241010	092300	11896395	3755	3755	3755	3755	0
659	20241010	092200	11896395	3755	3755	3755	3755	0
660	20241010	092100	11896395	3755	3755	3755	3755	0
661	20241010	092000	11896395	3755	3755	3755	3755	0
662	20241010	091900	11896395	3755	3755	3755	3755	0
663	20241010	091800	11896395	3755	3730	3755	3730	115
664	20241010	091700	11467320	3755	3755	3755	3755	0
665	20241010	091600	11467320	3755	3755	3755	3755	0
666	20241010	091500	11467320	3755	3755	3755	3755	0
667	20241010	091400	11467320	3755	3755	3755	3755	0
668	20241010	091300	11467320	3755	3755	3755	3755	10
669	20241010	091200	11429770	3755	3755	3755	3755	0
670	20241010	091100	11429770	3755	3755	3755	3755	0
671	20241010	091000	11429770	3755	3755	3755	3755	0
672	20241010	090900	11429770	3755	3755	3755	3755	30
673	20241010	090800	11317120	3750	3750	3750	3750	0
674	20241010	090700	11317120	3750	3750	3750	3750	0
675	20241010	090600	11317120	3750	3750	3750	3750	0
676	20241010	090500	11317120	3750	3750	3750	3750	0
677	20241010	090400	11317120	3750	3750	3750	3750	0
678	20241010	090300	11317120	3750	3750	3750	3750	0
679	20241010	090200	11317120	3750	3760	3760	3750	202
680	20241010	090100	10559600	3750	3750	3750	3750	0
681	20241010	090000	10559600	3750	3725	3750	3725	2816