KissMeData/054540/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194500	174481240	4055	4055	4055	4055	171
3	20241008	194400	174481240	4055	4055	4055	4055	0
4	20241008	194300	174481240	4055	4055	4055	4055	0
5	20241008	194200	174481240	4055	4055	4055	4055	0
6	20241008	194100	174481240	4055	4055	4055	4055	0
7	20241008	194000	174481240	4055	4055	4055	4055	0
8	20241008	193900	174481240	4055	4055	4055	4055	0
9	20241008	193800	174481240	4055	4055	4055	4055	0
10	20241008	193700	174481240	4055	4055	4055	4055	0
11	20241008	193600	174481240	4055	4055	4055	4055	0
12	20241008	193500	174481240	4055	4055	4055	4055	0
13	20241008	193400	174481240	4055	4055	4055	4055	0
14	20241008	193300	174481240	4055	4055	4055	4055	0
15	20241008	193200	174481240	4055	4055	4055	4055	0
16	20241008	193100	174481240	4055	4055	4055	4055	0
17	20241008	193000	174481240	4055	4055	4055	4055	0
18	20241008	192900	174481240	4055	4055	4055	4055	0
19	20241008	192800	174481240	4055	4055	4055	4055	0
20	20241008	192700	174481240	4055	4055	4055	4055	0
21	20241008	192600	174481240	4055	4055	4055	4055	0
22	20241008	192500	174481240	4055	4055	4055	4055	0
23	20241008	192400	174481240	4055	4055	4055	4055	0
24	20241008	192300	174481240	4055	4055	4055	4055	0
25	20241008	192200	174481240	4055	4055	4055	4055	0
26	20241008	192100	174481240	4055	4055	4055	4055	0
27	20241008	192000	174481240	4055	4055	4055	4055	0
28	20241008	191900	174481240	4055	4055	4055	4055	0
29	20241008	191800	174481240	4055	4055	4055	4055	0
30	20241008	191700	174481240	4055	4055	4055	4055	0
31	20241008	191600	174481240	4055	4055	4055	4055	0
32	20241008	191500	174481240	4055	4055	4055	4055	171
33	20241008	191400	174481240	4055	4055	4055	4055	0
34	20241008	191300	174481240	4055	4055	4055	4055	0
35	20241008	191200	174481240	4055	4055	4055	4055	0
36	20241008	191100	174481240	4055	4055	4055	4055	0
37	20241008	191000	174481240	4055	4055	4055	4055	0
38	20241008	190900	174481240	4055	4055	4055	4055	0
39	20241008	190800	174481240	4055	4055	4055	4055	0
40	20241008	190700	174481240	4055	4055	4055	4055	0
41	20241008	190600	174481240	4055	4055	4055	4055	0
42	20241008	190500	174481240	4055	4055	4055	4055	0
43	20241008	190400	174481240	4055	4055	4055	4055	0
44	20241008	190300	174481240	4055	4055	4055	4055	0
45	20241008	190200	174481240	4055	4055	4055	4055	0
46	20241008	190100	174481240	4055	4055	4055	4055	0
47	20241008	190000	174481240	4055	4055	4055	4055	0
48	20241008	185900	174481240	4055	4055	4055	4055	0
49	20241008	185800	174481240	4055	4055	4055	4055	0
50	20241008	185700	174481240	4055	4055	4055	4055	0
51	20241008	185600	174481240	4055	4055	4055	4055	0
52	20241008	185500	174481240	4055	4055	4055	4055	0
53	20241008	185400	174481240	4055	4055	4055	4055	0
54	20241008	185300	174481240	4055	4055	4055	4055	0
55	20241008	185200	174481240	4055	4055	4055	4055	0
56	20241008	185100	174481240	4055	4055	4055	4055	0
57	20241008	185000	174481240	4055	4055	4055	4055	0
58	20241008	184900	174481240	4055	4055	4055	4055	0
59	20241008	184800	174481240	4055	4055	4055	4055	0
60	20241008	184700	174481240	4055	4055	4055	4055	0
61	20241008	184600	174481240	4055	4055	4055	4055	0
62	20241008	184500	174481240	4055	4055	4055	4055	171
63	20241008	184400	174481240	4055	4055	4055	4055	0
64	20241008	184300	174481240	4055	4055	4055	4055	0
65	20241008	184200	174481240	4055	4055	4055	4055	0
66	20241008	184100	174481240	4055	4055	4055	4055	0
67	20241008	184000	174481240	4055	4055	4055	4055	0
68	20241008	183900	174481240	4055	4055	4055	4055	0
69	20241008	183800	174481240	4055	4055	4055	4055	0
70	20241008	183700	174481240	4055	4055	4055	4055	0
71	20241008	183600	174481240	4055	4055	4055	4055	0
72	20241008	183500	174481240	4055	4055	4055	4055	0
73	20241008	183400	174481240	4055	4055	4055	4055	0
74	20241008	183300	174481240	4055	4055	4055	4055	0
75	20241008	183200	174481240	4055	4055	4055	4055	0
76	20241008	183100	174481240	4055	4055	4055	4055	0
77	20241008	183000	174481240	4055	4055	4055	4055	0
78	20241008	182900	174481240	4055	4055	4055	4055	0
79	20241008	182800	174481240	4055	4055	4055	4055	0
80	20241008	182700	174481240	4055	4055	4055	4055	0
81	20241008	182600	174481240	4055	4055	4055	4055	0
82	20241008	182500	174481240	4055	4055	4055	4055	0
83	20241008	182400	174481240	4055	4055	4055	4055	0
84	20241008	182300	174481240	4055	4055	4055	4055	0
85	20241008	182200	174481240	4055	4055	4055	4055	0
86	20241008	182100	174481240	4055	4055	4055	4055	0
87	20241008	182000	174481240	4055	4055	4055	4055	0
88	20241008	181900	174481240	4055	4055	4055	4055	0
89	20241008	181800	174481240	4055	4055	4055	4055	0
90	20241008	181700	174481240	4055	4055	4055	4055	0
91	20241008	181600	174481240	4055	4055	4055	4055	0
92	20241008	181500	174481240	4055	4055	4055	4055	171
93	20241008	181400	174481240	4055	4055	4055	4055	0
94	20241008	181300	174481240	4055	4055	4055	4055	0
95	20241008	181200	174481240	4055	4055	4055	4055	0
96	20241008	181100	174481240	4055	4055	4055	4055	0
97	20241008	181000	174481240	4055	4055	4055	4055	0
98	20241008	180900	174481240	4055	4055	4055	4055	0
99	20241008	180800	174481240	4055	4055	4055	4055	0
100	20241008	180700	174481240	4055	4055	4055	4055	0
101	20241008	180600	174481240	4055	4055	4055	4055	0
102	20241008	180500	174481240	4055	4055	4055	4055	0
103	20241008	180400	174481240	4055	4055	4055	4055	0
104	20241008	180300	174481240	4055	4055	4055	4055	0
105	20241008	180200	174481240	4055	4055	4055	4055	0
106	20241008	180100	174481240	4055	4055	4055	4055	0
107	20241008	180000	174481240	4055	4055	4055	4055	0
108	20241008	175900	174481240	4055	4055	4055	4055	0
109	20241008	175800	174481240	4055	4055	4055	4055	0
110	20241008	175700	174481240	4055	4055	4055	4055	0
111	20241008	175600	174481240	4055	4055	4055	4055	0
112	20241008	175500	174481240	4055	4055	4055	4055	0
113	20241008	175400	174481240	4055	4055	4055	4055	0
114	20241008	175300	174481240	4055	4055	4055	4055	0
115	20241008	175200	174481240	4055	4055	4055	4055	0
116	20241008	175100	174481240	4055	4055	4055	4055	0
117	20241008	175000	174481240	4055	4055	4055	4055	0
118	20241008	174900	174481240	4055	4055	4055	4055	0
119	20241008	174800	174481240	4055	4055	4055	4055	0
120	20241008	174700	174481240	4055	4055	4055	4055	0
121	20241008	174600	174481240	4055	4055	4055	4055	0
122	20241008	174500	174481240	4055	4055	4055	4055	171
123	20241008	174400	174481240	4055	4055	4055	4055	0
124	20241008	174300	174481240	4055	4055	4055	4055	0
125	20241008	174200	174481240	4055	4055	4055	4055	0
126	20241008	174100	174481240	4055	4055	4055	4055	0
127	20241008	174000	174481240	4055	4055	4055	4055	0
128	20241008	173900	174481240	4055	4055	4055	4055	0
129	20241008	173800	174481240	4055	4055	4055	4055	0
130	20241008	173700	174481240	4055	4055	4055	4055	0
131	20241008	173600	174481240	4055	4055	4055	4055	0
132	20241008	173500	174481240	4055	4055	4055	4055	0
133	20241008	173400	174481240	4055	4055	4055	4055	0
134	20241008	173300	174481240	4055	4055	4055	4055	0
135	20241008	173200	174481240	4055	4055	4055	4055	0
136	20241008	173100	174481240	4055	4055	4055	4055	0
137	20241008	173000	174481240	4055	4055	4055	4055	0
138	20241008	172900	174481240	4055	4055	4055	4055	0
139	20241008	172800	174481240	4055	4055	4055	4055	0
140	20241008	172700	174481240	4055	4055	4055	4055	0
141	20241008	172600	174481240	4055	4055	4055	4055	0
142	20241008	172500	174481240	4055	4055	4055	4055	0
143	20241008	172400	174481240	4055	4055	4055	4055	0
144	20241008	172300	174481240	4055	4055	4055	4055	0
145	20241008	172200	174481240	4055	4055	4055	4055	0
146	20241008	172100	174481240	4055	4055	4055	4055	0
147	20241008	172000	174481240	4055	4055	4055	4055	0
148	20241008	171900	174481240	4055	4055	4055	4055	0
149	20241008	171800	174481240	4055	4055	4055	4055	0
150	20241008	171700	174481240	4055	4055	4055	4055	0
151	20241008	171600	174481240	4055	4055	4055	4055	0
152	20241008	171500	174481240	4055	4055	4055	4055	171
153	20241008	171400	174481240	4055	4055	4055	4055	0
154	20241008	171300	174481240	4055	4055	4055	4055	0
155	20241008	171200	174481240	4055	4055	4055	4055	0
156	20241008	171100	174481240	4055	4055	4055	4055	0
157	20241008	171000	174481240	4055	4055	4055	4055	0
158	20241008	170900	174481240	4055	4055	4055	4055	0
159	20241008	170800	174481240	4055	4055	4055	4055	0
160	20241008	170700	174481240	4055	4055	4055	4055	0
161	20241008	170600	174481240	4055	4055	4055	4055	0
162	20241008	170500	174481240	4055	4055	4055	4055	0
163	20241008	170400	174481240	4055	4055	4055	4055	0
164	20241008	170300	174481240	4055	4055	4055	4055	0
165	20241008	170200	174481240	4055	4055	4055	4055	0
166	20241008	170100	174481240	4055	4055	4055	4055	0
167	20241008	170000	174481240	4055	4055	4055	4055	0
168	20241008	165900	174481240	4055	4055	4055	4055	0
169	20241008	165800	174481240	4055	4055	4055	4055	0
170	20241008	165700	174481240	4055	4055	4055	4055	0
171	20241008	165600	174481240	4055	4055	4055	4055	0
172	20241008	165500	174481240	4055	4055	4055	4055	0
173	20241008	165400	174481240	4055	4055	4055	4055	0
174	20241008	165300	174481240	4055	4055	4055	4055	0
175	20241008	165200	174481240	4055	4055	4055	4055	0
176	20241008	165100	174481240	4055	4055	4055	4055	0
177	20241008	165000	174481240	4055	4055	4055	4055	0
178	20241008	164900	174481240	4055	4055	4055	4055	0
179	20241008	164800	174481240	4055	4055	4055	4055	0
180	20241008	164700	174481240	4055	4055	4055	4055	0
181	20241008	164600	174481240	4055	4055	4055	4055	0
182	20241008	164500	174481240	4055	4055	4055	4055	171
183	20241008	164400	174481240	4055	4055	4055	4055	0
184	20241008	164300	174481240	4055	4055	4055	4055	0
185	20241008	164200	174481240	4055	4055	4055	4055	0
186	20241008	164100	174481240	4055	4055	4055	4055	0
187	20241008	164000	174481240	4055	4055	4055	4055	0
188	20241008	163900	174481240	4055	4055	4055	4055	0
189	20241008	163800	174481240	4055	4055	4055	4055	0
190	20241008	163700	174481240	4055	4055	4055	4055	0
191	20241008	163600	174481240	4055	4055	4055	4055	0
192	20241008	163500	174481240	4055	4055	4055	4055	0
193	20241008	163400	174481240	4055	4055	4055	4055	0
194	20241008	163300	174481240	4055	4055	4055	4055	0
195	20241008	163200	174481240	4055	4055	4055	4055	0
196	20241008	163100	174481240	4055	4055	4055	4055	0
197	20241008	163000	174481240	4055	4055	4055	4055	0
198	20241008	162900	174481240	4055	4055	4055	4055	0
199	20241008	162800	174481240	4055	4055	4055	4055	0
200	20241008	162700	174481240	4055	4055	4055	4055	0
201	20241008	162600	174481240	4055	4055	4055	4055	0
202	20241008	162500	174481240	4055	4055	4055	4055	0
203	20241008	162400	174481240	4055	4055	4055	4055	0
204	20241008	162300	174481240	4055	4055	4055	4055	0
205	20241008	162200	174481240	4055	4055	4055	4055	0
206	20241008	162100	174481240	4055	4055	4055	4055	0
207	20241008	162000	174481240	4055	4055	4055	4055	0
208	20241008	161900	174481240	4055	4055	4055	4055	0
209	20241008	161800	174481240	4055	4055	4055	4055	0
210	20241008	161700	174481240	4055	4055	4055	4055	0
211	20241008	161600	174481240	4055	4055	4055	4055	0
212	20241008	161500	174481240	4055	4055	4055	4055	171
213	20241008	161400	174481240	4055	4055	4055	4055	0
214	20241008	161300	174481240	4055	4055	4055	4055	0
215	20241008	161200	174481240	4055	4055	4055	4055	0
216	20241008	161100	174481240	4055	4055	4055	4055	0
217	20241008	161000	174481240	4055	4055	4055	4055	0
218	20241008	160900	174481240	4055	4055	4055	4055	0
219	20241008	160800	174481240	4055	4055	4055	4055	0
220	20241008	160700	174481240	4055	4055	4055	4055	0
221	20241008	160600	174481240	4055	4055	4055	4055	0
222	20241008	160500	174481240	4055	4055	4055	4055	0
223	20241008	160400	174481240	4055	4055	4055	4055	0
224	20241008	160300	174481240	4055	4055	4055	4055	0
225	20241008	160200	174481240	4055	4055	4055	4055	0
226	20241008	160100	174481240	4055	4055	4055	4055	0
227	20241008	160000	174481240	4055	4055	4055	4055	0
228	20241008	155900	174481240	4055	4055	4055	4055	0
229	20241008	155800	174481240	4055	4055	4055	4055	0
230	20241008	155700	174481240	4055	4055	4055	4055	0
231	20241008	155600	174481240	4055	4055	4055	4055	0
232	20241008	155500	174481240	4055	4055	4055	4055	0
233	20241008	155400	174481240	4055	4055	4055	4055	0
234	20241008	155300	174481240	4055	4055	4055	4055	0
235	20241008	155200	174481240	4055	4055	4055	4055	0
236	20241008	155100	174481240	4055	4055	4055	4055	0
237	20241008	155000	174481240	4055	4055	4055	4055	0
238	20241008	154900	174481240	4055	4055	4055	4055	0
239	20241008	154800	174481240	4055	4055	4055	4055	0
240	20241008	154700	174481240	4055	4055	4055	4055	0
241	20241008	154600	174481240	4055	4055	4055	4055	0
242	20241008	154500	174481240	4055	4055	4055	4055	171
243	20241008	154400	174481240	4055	4055	4055	4055	0
244	20241008	154300	174481240	4055	4055	4055	4055	0
245	20241008	154200	174481240	4055	4055	4055	4055	0
246	20241008	154100	174481240	4055	4055	4055	4055	0
247	20241008	154000	174481240	4055	4055	4055	4055	0
248	20241008	153900	174481240	4055	4055	4055	4055	0
249	20241008	153800	174481240	4055	4055	4055	4055	0
250	20241008	153700	174481240	4055	4055	4055	4055	0
251	20241008	153600	174481240	4055	4055	4055	4055	0
252	20241008	153500	174481240	4055	4055	4055	4055	0
253	20241008	153400	174481240	4055	4055	4055	4055	0
254	20241008	153300	174481240	4055	4055	4055	4055	0
255	20241008	153200	174481240	4055	4055	4055	4055	0
256	20241008	153100	174481240	4055	4055	4055	4055	0
257	20241008	153000	174481240	4055	4055	4055	4055	171
258	20241008	152900	173787835	4030	4030	4030	4030	0
259	20241008	152800	173787835	4030	4030	4030	4030	0
260	20241008	152700	173787835	4030	4030	4030	4030	0
261	20241008	152600	173787835	4030	4030	4030	4030	0
262	20241008	152500	173787835	4030	4030	4030	4030	0
263	20241008	152400	173787835	4030	4030	4030	4030	0
264	20241008	152300	173787835	4030	4030	4030	4030	0
265	20241008	152200	173787835	4030	4030	4030	4030	0
266	20241008	152100	173787835	4030	4030	4030	4030	0
267	20241008	152000	173787835	4030	4030	4030	4030	0
268	20241008	151900	173787835	4030	4030	4030	4030	251
269	20241008	151800	172776305	4035	4035	4035	4035	0
270	20241008	151700	172776305	4035	4035	4035	4030	1386
271	20241008	151600	167184975	4040	4040	4040	4040	0
272	20241008	151500	167184975	4040	4040	4040	4040	0
273	20241008	151400	167184975	4040	4040	4040	4040	185
274	20241008	151300	166437575	4045	4045	4045	4045	0
275	20241008	151200	166437575	4045	4045	4045	4045	0
276	20241008	151100	166437575	4045	4045	4045	4045	0
277	20241008	151000	166437575	4045	4050	4050	4045	492
278	20241008	150900	164447370	4060	4060	4060	4060	0
279	20241008	150800	164447370	4060	4060	4060	4060	0
280	20241008	150700	164447370	4060	4060	4060	4060	0
281	20241008	150600	164447370	4060	4060	4060	4060	0
282	20241008	150500	164447370	4060	4060	4060	4060	0
283	20241008	150400	164447370	4060	4060	4060	4060	0
284	20241008	150300	164447370	4060	4060	4060	4060	9
285	20241008	150200	164410830	4060	4060	4060	4060	0
286	20241008	150100	164410830	4060	4060	4060	4060	0
287	20241008	150000	164410830	4060	4060	4060	4060	0
288	20241008	145900	164410830	4060	4060	4060	4060	0
289	20241008	145800	164410830	4060	4060	4060	4060	0
290	20241008	145700	164410830	4060	4060	4060	4060	0
291	20241008	145600	164410830	4060	4060	4060	4060	415
292	20241008	145500	162725930	4060	4060	4060	4060	0
293	20241008	145400	162725930	4060	4060	4060	4060	50
294	20241008	145300	162522930	4065	4065	4065	4065	0
295	20241008	145200	162522930	4065	4065	4065	4065	0
296	20241008	145100	162522930	4065	4065	4065	4065	0
297	20241008	145000	162522930	4065	4065	4065	4065	0
298	20241008	144900	162522930	4065	4065	4065	4065	0
299	20241008	144800	162522930	4065	4065	4065	4065	0
300	20241008	144700	162522930	4065	4065	4065	4065	0
301	20241008	144600	162522930	4065	4065	4065	4065	0
302	20241008	144500	162522930	4065	4065	4065	4065	0
303	20241008	144400	162522930	4065	4065	4065	4065	0
304	20241008	144300	162522930	4065	4065	4065	4065	8
305	20241008	144200	162490410	4060	4060	4060	4060	0
306	20241008	144100	162490410	4060	4060	4060	4060	0
307	20241008	144000	162490410	4060	4060	4060	4060	0
308	20241008	143900	162490410	4060	4060	4060	4060	0
309	20241008	143800	162490410	4060	4060	4060	4060	0
310	20241008	143700	162490410	4060	4060	4060	4060	0
311	20241008	143600	162490410	4060	4060	4060	4060	0
312	20241008	143500	162490410	4060	4060	4060	4060	0
313	20241008	143400	162490410	4060	4060	4060	4060	0
314	20241008	143300	162490410	4060	4065	4065	4060	190
315	20241008	143200	161719000	4065	4065	4065	4065	0
316	20241008	143100	161719000	4065	4065	4065	4065	0
317	20241008	143000	161719000	4065	4065	4065	4065	0
318	20241008	142900	161719000	4065	4065	4065	4065	0
319	20241008	142800	161719000	4065	4065	4065	4065	0
320	20241008	142700	161719000	4065	4065	4065	4065	0
321	20241008	142600	161719000	4065	4065	4065	4065	0
322	20241008	142500	161719000	4065	4065	4065	4065	0
323	20241008	142400	161719000	4065	4065	4065	4065	0
324	20241008	142300	161719000	4065	4065	4065	4065	4
325	20241008	142200	161702740	4060	4060	4060	4060	0
326	20241008	142100	161702740	4060	4060	4060	4060	0
327	20241008	142000	161702740	4060	4060	4060	4060	0
328	20241008	141900	161702740	4060	4060	4060	4060	0
329	20241008	141800	161702740	4060	4060	4060	4060	353
330	20241008	141700	160269560	4060	4060	4060	4060	0
331	20241008	141600	160269560	4060	4065	4065	4060	65
332	20241008	141500	160005405	4065	4065	4065	4065	58
333	20241008	141400	159769635	4065	4060	4065	4050	309
334	20241008	141300	158515115	4060	4060	4060	4060	0
335	20241008	141200	158515115	4060	4060	4060	4060	0
336	20241008	141100	158515115	4060	4060	4060	4060	0
337	20241008	141000	158515115	4060	4060	4060	4060	0
338	20241008	140900	158515115	4060	4060	4060	4060	0
339	20241008	140800	158515115	4060	4060	4060	4060	1
340	20241008	140700	158511055	4045	4045	4045	4045	0
341	20241008	140600	158511055	4045	4045	4045	4045	0
342	20241008	140500	158511055	4045	4045	4045	4045	0
343	20241008	140400	158511055	4045	4045	4045	4045	0
344	20241008	140300	158511055	4045	4045	4045	4045	0
345	20241008	140200	158511055	4045	4045	4045	4045	0
346	20241008	140100	158511055	4045	4045	4045	4045	0
347	20241008	140000	158511055	4045	4045	4045	4045	271
348	20241008	135900	157414860	4050	4050	4050	4050	0
349	20241008	135800	157414860	4050	4050	4050	4050	0
350	20241008	135700	157414860	4050	4050	4050	4050	0
351	20241008	135600	157414860	4050	4050	4050	4050	0
352	20241008	135500	157414860	4050	4050	4050	4050	32
353	20241008	135400	157285260	4060	4060	4060	4060	0
354	20241008	135300	157285260	4060	4060	4060	4060	0
355	20241008	135200	157285260	4060	4060	4060	4060	30
356	20241008	135100	157163460	4045	4045	4045	4045	0
357	20241008	135000	157163460	4045	4045	4045	4045	0
358	20241008	134900	157163460	4045	4045	4045	4045	0
359	20241008	134800	157163460	4045	4045	4045	4045	0
360	20241008	134700	157163460	4045	4055	4055	4045	5256
361	20241008	134600	135885775	4060	4060	4060	4060	0
362	20241008	134500	135885775	4060	4060	4060	4060	0
363	20241008	134400	135885775	4060	4060	4060	4060	0
364	20241008	134300	135885775	4060	4060	4060	4060	0
365	20241008	134200	135885775	4060	4060	4060	4060	214
366	20241008	134100	135016935	4060	4060	4060	4060	0
367	20241008	134000	135016935	4060	4060	4060	4060	0
368	20241008	133900	135016935	4060	4060	4060	4060	0
369	20241008	133800	135016935	4060	4060	4060	4060	31
370	20241008	133700	134891075	4060	4060	4060	4060	0
371	20241008	133600	134891075	4060	4060	4060	4060	0
372	20241008	133500	134891075	4060	4060	4060	4060	66
373	20241008	133400	134623115	4060	4060	4060	4060	0
374	20241008	133300	134623115	4060	4060	4060	4060	0
375	20241008	133200	134623115	4060	4060	4060	4060	0
376	20241008	133100	134623115	4060	4060	4060	4060	250
377	20241008	133000	133608115	4060	4060	4060	4060	0
378	20241008	132900	133608115	4060	4060	4060	4060	0
379	20241008	132800	133608115	4060	4060	4060	4060	0
380	20241008	132700	133608115	4060	4060	4060	4060	0
381	20241008	132600	133608115	4060	4065	4065	4060	10
382	20241008	132500	133567500	4075	4075	4075	4075	0
383	20241008	132400	133567500	4075	4075	4075	4075	0
384	20241008	132300	133567500	4075	4075	4075	4075	0
385	20241008	132200	133567500	4075	4075	4075	4075	0
386	20241008	132100	133567500	4075	4075	4075	4075	0
387	20241008	132000	133567500	4075	4075	4075	4075	0
388	20241008	131900	133567500	4075	4075	4075	4075	1
389	20241008	131800	133563425	4060	4060	4060	4060	0
390	20241008	131700	133563425	4060	4060	4060	4060	0
391	20241008	131600	133563425	4060	4060	4060	4060	4
392	20241008	131500	133547185	4060	4060	4060	4060	48
393	20241008	131400	133352305	4055	4055	4055	4055	0
394	20241008	131300	133352305	4055	4055	4055	4055	0
395	20241008	131200	133352305	4055	4070	4070	4055	11
396	20241008	131100	133307550	4075	4075	4075	4075	0
397	20241008	131000	133307550	4075	4075	4075	4075	0
398	20241008	130900	133307550	4075	4075	4075	4075	0
399	20241008	130800	133307550	4075	4075	4075	4075	0
400	20241008	130700	133307550	4075	4075	4075	4075	0
401	20241008	130600	133307550	4075	4075	4075	4075	0
402	20241008	130500	133307550	4075	4075	4075	4075	0
403	20241008	130400	133307550	4075	4075	4075	4075	0
404	20241008	130300	133307550	4075	4075	4075	4075	0
405	20241008	130200	133307550	4075	4075	4075	4075	0
406	20241008	130100	133307550	4075	4075	4075	4075	0
407	20241008	130000	133307550	4075	4075	4075	4075	0
408	20241008	125900	133307550	4075	4075	4075	4075	0
409	20241008	125800	133307550	4075	4075	4075	4075	0
410	20241008	125700	133307550	4075	4075	4075	4075	0
411	20241008	125600	133307550	4075	4075	4075	4075	0
412	20241008	125500	133307550	4075	4075	4075	4075	0
413	20241008	125400	133307550	4075	4075	4075	4075	0
414	20241008	125300	133307550	4075	4075	4075	4075	0
415	20241008	125200	133307550	4075	4075	4075	4075	0
416	20241008	125100	133307550	4075	4075	4075	4075	0
417	20241008	125000	133307550	4075	4075	4075	4075	0
418	20241008	124900	133307550	4075	4075	4075	4075	1
419	20241008	124800	133303475	4075	4075	4075	4075	3
420	20241008	124700	133291250	4075	4075	4075	4075	0
421	20241008	124600	133291250	4075	4075	4075	4075	0
422	20241008	124500	133291250	4075	4075	4075	4075	0
423	20241008	124400	133291250	4075	4075	4075	4075	0
424	20241008	124300	133291250	4075	4075	4075	4075	0
425	20241008	124200	133291250	4075	4075	4075	4075	0
426	20241008	124100	133291250	4075	4075	4075	4075	0
427	20241008	124000	133291250	4075	4075	4075	4075	0
428	20241008	123900	133291250	4075	4075	4075	4075	0
429	20241008	123800	133291250	4075	4075	4075	4075	2
430	20241008	123700	133283100	4050	4050	4050	4050	0
431	20241008	123600	133283100	4050	4050	4050	4050	0
432	20241008	123500	133283100	4050	4050	4050	4050	0
433	20241008	123400	133283100	4050	4050	4050	4050	0
434	20241008	123300	133283100	4050	4050	4050	4050	29
435	20241008	123200	133165650	4070	4070	4070	4070	0
436	20241008	123100	133165650	4070	4070	4070	4070	0
437	20241008	123000	133165650	4070	4070	4070	4070	0
438	20241008	122900	133165650	4070	4070	4070	4070	0
439	20241008	122800	133165650	4070	4070	4070	4070	0
440	20241008	122700	133165650	4070	4070	4070	4070	0
441	20241008	122600	133165650	4070	4070	4070	4070	0
442	20241008	122500	133165650	4070	4070	4070	4070	0
443	20241008	122400	133165650	4070	4070	4070	4070	0
444	20241008	122300	133165650	4070	4070	4070	4070	0
445	20241008	122200	133165650	4070	4070	4070	4070	0
446	20241008	122100	133165650	4070	4070	4070	4070	0
447	20241008	122000	133165650	4070	4070	4070	4070	0
448	20241008	121900	133165650	4070	4055	4070	4055	1500
449	20241008	121800	127062555	4050	4050	4050	4050	0
450	20241008	121700	127062555	4050	4050	4050	4050	33
451	20241008	121600	126928905	4050	4050	4050	4050	0
452	20241008	121500	126928905	4050	4050	4050	4050	0
453	20241008	121400	126928905	4050	4050	4050	4050	1000
454	20241008	121300	122878905	4055	4055	4055	4055	0
455	20241008	121200	122878905	4055	4055	4055	4055	133
456	20241008	121100	122339590	4055	4055	4055	4055	0
457	20241008	121000	122339590	4055	4055	4055	4055	0
458	20241008	120900	122339590	4055	4055	4055	4055	0
459	20241008	120800	122339590	4055	4055	4055	4055	50
460	20241008	120700	122136840	4060	4060	4060	4060	0
461	20241008	120600	122136840	4060	4060	4060	4060	0
462	20241008	120500	122136840	4060	4060	4060	4060	0
463	20241008	120400	122136840	4060	4060	4060	4060	0
464	20241008	120300	122136840	4060	4060	4060	4060	0
465	20241008	120200	122136840	4060	4060	4060	4060	0
466	20241008	120100	122136840	4060	4060	4060	4060	0
467	20241008	120000	122136840	4060	4060	4060	4060	0
468	20241008	115900	122136840	4060	4060	4060	4060	0
469	20241008	115800	122136840	4060	4060	4060	4060	0
470	20241008	115700	122136840	4060	4060	4060	4060	0
471	20241008	115600	122136840	4060	4060	4060	4060	0
472	20241008	115500	122136840	4060	4060	4060	4060	0
473	20241008	115400	122136840	4060	4060	4060	4060	0
474	20241008	115300	122136840	4060	4060	4060	4060	0
475	20241008	115200	122136840	4060	4060	4060	4060	0
476	20241008	115100	122136840	4060	4060	4060	4060	0
477	20241008	115000	122136840	4060	4060	4060	4060	0
478	20241008	114900	122136840	4060	4060	4060	4060	0
479	20241008	114800	122136840	4060	4060	4060	4060	0
480	20241008	114700	122136840	4060	4060	4060	4060	0
481	20241008	114600	122136840	4060	4060	4060	4060	0
482	20241008	114500	122136840	4060	4060	4060	4060	0
483	20241008	114400	122136840	4060	4060	4060	4060	0
484	20241008	114300	122136840	4060	4060	4060	4060	0
485	20241008	114200	122136840	4060	4060	4060	4060	5
486	20241008	114100	122116540	4070	4070	4070	4070	3
487	20241008	114000	122104330	4050	4050	4050	4050	109
488	20241008	113900	121662880	4055	4055	4055	4055	0
489	20241008	113800	121662880	4055	4055	4055	4055	0
490	20241008	113700	121662880	4055	4055	4055	4055	0
491	20241008	113600	121662880	4055	4055	4055	4055	0
492	20241008	113500	121662880	4055	4055	4055	4055	44
493	20241008	113400	121484460	4070	4070	4070	4070	1
494	20241008	113300	121480390	4055	4055	4055	4055	35
495	20241008	113200	121338465	4050	4050	4050	4050	0
496	20241008	113100	121338465	4050	4050	4050	4050	0
497	20241008	113000	121338465	4050	4050	4050	4050	0
498	20241008	112900	121338465	4050	4050	4050	4050	0
499	20241008	112800	121338465	4050	4050	4050	4050	0
500	20241008	112700	121338465	4050	4050	4050	4050	0
501	20241008	112600	121338465	4050	4050	4050	4050	0
502	20241008	112500	121338465	4050	4050	4050	4050	0
503	20241008	112400	121338465	4050	4050	4050	4050	0
504	20241008	112300	121338465	4050	4050	4050	4050	0
505	20241008	112200	121338465	4050	4050	4050	4050	0
506	20241008	112100	121338465	4050	4050	4050	4050	0
507	20241008	112000	121338465	4050	4050	4050	4050	0
508	20241008	111900	121338465	4050	4050	4050	4050	0
509	20241008	111800	121338465	4050	4050	4050	4050	0
510	20241008	111700	121338465	4050	4050	4050	4050	250
511	20241008	111600	120325965	4050	4050	4050	4050	393
512	20241008	111500	118734315	4055	4055	4055	4055	282
513	20241008	111400	117590805	4055	4055	4055	4055	0
514	20241008	111300	117590805	4055	4055	4055	4055	0
515	20241008	111200	117590805	4055	4055	4055	4055	0
516	20241008	111100	117590805	4055	4055	4055	4055	0
517	20241008	111000	117590805	4055	4055	4055	4055	0
518	20241008	110900	117590805	4055	4055	4055	4055	0
519	20241008	110800	117590805	4055	4055	4055	4055	0
520	20241008	110700	117590805	4055	4055	4055	4055	0
521	20241008	110600	117590805	4055	4055	4055	4055	26
522	20241008	110500	117485375	4050	4050	4050	4050	0
523	20241008	110400	117485375	4050	4050	4050	4050	70
524	20241008	110300	117201875	4050	4055	4055	4050	100
525	20241008	110200	116796845	4055	4055	4055	4055	0
526	20241008	110100	116796845	4055	4055	4055	4055	0
527	20241008	110000	116796845	4055	4055	4055	4055	0
528	20241008	105900	116796845	4055	4055	4055	4055	0
529	20241008	105800	116796845	4055	4055	4055	4055	100
530	20241008	105700	116391345	4050	4050	4050	4050	0
531	20241008	105600	116391345	4050	4050	4050	4050	0
532	20241008	105500	116391345	4050	4050	4050	4050	0
533	20241008	105400	116391345	4050	4050	4050	4050	0
534	20241008	105300	116391345	4050	4050	4050	4050	0
535	20241008	105200	116391345	4050	4050	4050	4050	0
536	20241008	105100	116391345	4050	4050	4050	4050	0
537	20241008	105000	116391345	4050	4050	4050	4050	0
538	20241008	104900	116391345	4050	4050	4050	4050	0
539	20241008	104800	116391345	4050	4050	4050	4050	0
540	20241008	104700	116391345	4050	4050	4050	4050	200
541	20241008	104600	115581345	4050	4050	4050	4050	220
542	20241008	104500	114690345	4055	4055	4055	4055	8
543	20241008	104400	114657905	4085	4085	4085	4085	0
544	20241008	104300	114657905	4085	4085	4085	4085	0
545	20241008	104200	114657905	4085	4085	4085	4085	0
546	20241008	104100	114657905	4085	4085	4085	4085	0
547	20241008	104000	114657905	4085	4055	4085	4055	11
548	20241008	103900	114613270	4055	4055	4055	4055	0
549	20241008	103800	114613270	4055	4055	4055	4055	79
550	20241008	103700	114292925	4055	4055	4055	4055	400
551	20241008	103600	112670925	4060	4060	4060	4060	0
552	20241008	103500	112670925	4060	4060	4060	4060	0
553	20241008	103400	112670925	4060	4060	4060	4060	0
554	20241008	103300	112670925	4060	4060	4060	4060	0
555	20241008	103200	112670925	4060	4060	4060	4060	42
556	20241008	103100	112500405	4060	4060	4060	4060	126
557	20241008	103000	111988845	4060	4060	4060	4060	0
558	20241008	102900	111988845	4060	4060	4060	4060	0
559	20241008	102800	111988845	4060	4060	4060	4060	0
560	20241008	102700	111988845	4060	4060	4060	4060	0
561	20241008	102600	111988845	4060	4070	4070	4060	150
562	20241008	102500	111379760	4080	4080	4080	4080	0
563	20241008	102400	111379760	4080	4080	4080	4080	0
564	20241008	102300	111379760	4080	4080	4080	4080	0
565	20241008	102200	111379760	4080	4080	4080	4080	0
566	20241008	102100	111379760	4080	4090	4090	4080	94
567	20241008	102000	110995450	4085	4085	4085	4085	0
568	20241008	101900	110995450	4085	4085	4085	4085	0
569	20241008	101800	110995450	4085	4085	4085	4085	0
570	20241008	101700	110995450	4085	4085	4085	4085	0
571	20241008	101600	110995450	4085	4085	4085	4085	0
572	20241008	101500	110995450	4085	4085	4085	4085	0
573	20241008	101400	110995450	4085	4085	4085	4085	0
574	20241008	101300	110995450	4085	4085	4085	4085	0
575	20241008	101200	110995450	4085	4085	4085	4085	0
576	20241008	101100	110995450	4085	4085	4085	4085	0
577	20241008	101000	110995450	4085	4085	4085	4085	5
578	20241008	100900	110975025	4085	4085	4085	4085	0
579	20241008	100800	110975025	4085	4085	4085	4085	200
580	20241008	100700	110158025	4060	4060	4060	4060	143
581	20241008	100600	109577445	4060	4070	4070	4060	357
582	20241008	100500	108126440	4095	4095	4095	4095	0
583	20241008	100400	108126440	4095	4095	4095	4095	0
584	20241008	100300	108126440	4095	4095	4095	4095	0
585	20241008	100200	108126440	4095	4095	4095	4095	0
586	20241008	100100	108126440	4095	4095	4095	4095	0
587	20241008	100000	108126440	4095	4095	4095	4095	0
588	20241008	095900	108126440	4095	4095	4095	4095	0
589	20241008	095800	108126440	4095	4095	4095	4095	0
590	20241008	095700	108126440	4095	4095	4095	4095	0
591	20241008	095600	108126440	4095	4060	4095	4060	301
592	20241008	095500	106904345	4050	4050	4050	4050	0
593	20241008	095400	106904345	4050	4070	4070	4050	700
594	20241008	095300	104064800	4100	4100	4100	4100	0
595	20241008	095200	104064800	4100	4100	4100	4100	0
596	20241008	095100	104064800	4100	4100	4100	4100	0
597	20241008	095000	104064800	4100	4100	4100	4100	1003
598	20241008	094900	99952500	4070	4100	4100	4070	50
599	20241008	094800	99748850	4100	4100	4100	4100	0
600	20241008	094700	99748850	4100	4100	4100	4100	0
601	20241008	094600	99748850	4100	4100	4100	4100	0
602	20241008	094500	99748850	4100	4100	4100	4100	0
603	20241008	094400	99748850	4100	4100	4100	4100	0
604	20241008	094300	99748850	4100	4100	4100	4100	0
605	20241008	094200	99748850	4100	4100	4100	4100	0
606	20241008	094100	99748850	4100	4100	4100	4100	11
607	20241008	094000	99703750	4070	4100	4100	4070	11
608	20241008	093900	99658950	4060	4060	4060	4060	0
609	20241008	093800	99658950	4060	4060	4060	4060	0
610	20241008	093700	99658950	4060	4060	4060	4060	0
611	20241008	093600	99658950	4060	4060	4060	4060	0
612	20241008	093500	99658950	4060	4060	4060	4060	0
613	20241008	093400	99658950	4060	4060	4060	4060	0
614	20241008	093300	99658950	4060	4060	4060	4060	0
615	20241008	093200	99658950	4060	4060	4060	4060	0
616	20241008	093100	99658950	4060	4060	4060	4060	0
617	20241008	093000	99658950	4060	4060	4060	4060	1
618	20241008	092900	99654890	4060	4060	4060	4060	0
619	20241008	092800	99654890	4060	4060	4060	4060	50
620	20241008	092700	99451890	4100	4100	4100	4055	189
621	20241008	092600	98681265	4060	4075	4075	4060	393
622	20241008	092500	97081710	4100	4100	4100	4100	0
623	20241008	092400	97081710	4100	4100	4100	4100	0
624	20241008	092300	97081710	4100	4100	4100	4100	0
625	20241008	092200	97081710	4100	4100	4100	4100	0
626	20241008	092100	97081710	4100	4100	4100	4100	3
627	20241008	092000	97069410	4105	4105	4105	4105	1
628	20241008	091900	97065305	4090	4090	4090	4090	251
629	20241008	091800	96038715	4090	4090	4090	4090	0
630	20241008	091700	96038715	4090	4090	4090	4090	0
631	20241008	091600	96038715	4090	4090	4090	4090	3
632	20241008	091500	96026445	4090	4090	4090	4090	32
633	20241008	091400	95895565	4090	4090	4090	4090	0
634	20241008	091300	95895565	4090	4090	4090	4090	5
635	20241008	091200	95875115	4090	4090	4090	4090	5
636	20241008	091100	95854665	4110	4110	4110	4110	1000
637	20241008	091000	91744665	4110	4115	4115	4110	202
638	20241008	090900	90914440	4120	4115	4120	4115	1302
639	20241008	090800	85554815	4120	4110	4120	4110	1760
640	20241008	090700	78306615	4110	4110	4110	4110	539
641	20241008	090600	76091325	4100	4100	4100	4100	564
642	20241008	090500	73778925	4100	4090	4100	4090	353
643	20241008	090400	72332625	4080	4080	4080	4080	0
644	20241008	090300	72332625	4080	4070	4080	4070	1842
645	20241008	090200	64828965	4080	4055	4080	4055	4214
646	20241008	090100	47695380	4020	4040	4040	4020	461
647	20241008	090000	45836945	4070	4025	4070	4025	11388