KissMeData/014130/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190100	91605650	3640	3640	3640	3640	143
3	20241010	190000	91605650	3640	3640	3640	3640	0
4	20241010	185900	91605650	3640	3640	3640	3640	0
5	20241010	185800	91605650	3640	3640	3640	3640	0
6	20241010	185700	91605650	3640	3640	3640	3640	0
7	20241010	185600	91605650	3640	3640	3640	3640	0
8	20241010	185500	91605650	3640	3640	3640	3640	0
9	20241010	185400	91605650	3640	3640	3640	3640	0
10	20241010	185300	91605650	3640	3640	3640	3640	0
11	20241010	185200	91605650	3640	3640	3640	3640	0
12	20241010	185100	91605650	3640	3640	3640	3640	0
13	20241010	185000	91605650	3640	3640	3640	3640	0
14	20241010	184900	91605650	3640	3640	3640	3640	0
15	20241010	184800	91605650	3640	3640	3640	3640	0
16	20241010	184700	91605650	3640	3640	3640	3640	0
17	20241010	184600	91605650	3640	3640	3640	3640	0
18	20241010	184500	91605650	3640	3640	3640	3640	0
19	20241010	184400	91605650	3640	3640	3640	3640	0
20	20241010	184300	91605650	3640	3640	3640	3640	0
21	20241010	184200	91605650	3640	3640	3640	3640	0
22	20241010	184100	91605650	3640	3640	3640	3640	0
23	20241010	184000	91605650	3640	3640	3640	3640	0
24	20241010	183900	91605650	3640	3640	3640	3640	0
25	20241010	183800	91605650	3640	3640	3640	3640	0
26	20241010	183700	91605650	3640	3640	3640	3640	0
27	20241010	183600	91605650	3640	3640	3640	3640	0
28	20241010	183500	91605650	3640	3640	3640	3640	0
29	20241010	183400	91605650	3640	3640	3640	3640	0
30	20241010	183300	91605650	3640	3640	3640	3640	0
31	20241010	183200	91605650	3640	3640	3640	3640	0
32	20241010	183100	91605650	3640	3640	3640	3640	143
33	20241010	183000	91605650	3640	3640	3640	3640	0
34	20241010	182900	91605650	3640	3640	3640	3640	0
35	20241010	182800	91605650	3640	3640	3640	3640	0
36	20241010	182700	91605650	3640	3640	3640	3640	0
37	20241010	182600	91605650	3640	3640	3640	3640	0
38	20241010	182500	91605650	3640	3640	3640	3640	0
39	20241010	182400	91605650	3640	3640	3640	3640	0
40	20241010	182300	91605650	3640	3640	3640	3640	0
41	20241010	182200	91605650	3640	3640	3640	3640	0
42	20241010	182100	91605650	3640	3640	3640	3640	0
43	20241010	182000	91605650	3640	3640	3640	3640	0
44	20241010	181900	91605650	3640	3640	3640	3640	0
45	20241010	181800	91605650	3640	3640	3640	3640	0
46	20241010	181700	91605650	3640	3640	3640	3640	0
47	20241010	181600	91605650	3640	3640	3640	3640	0
48	20241010	181500	91605650	3640	3640	3640	3640	0
49	20241010	181400	91605650	3640	3640	3640	3640	0
50	20241010	181300	91605650	3640	3640	3640	3640	0
51	20241010	181200	91605650	3640	3640	3640	3640	0
52	20241010	181100	91605650	3640	3640	3640	3640	0
53	20241010	181000	91605650	3640	3640	3640	3640	0
54	20241010	180900	91605650	3640	3640	3640	3640	0
55	20241010	180800	91605650	3640	3640	3640	3640	0
56	20241010	180700	91605650	3640	3640	3640	3640	0
57	20241010	180600	91605650	3640	3640	3640	3640	0
58	20241010	180500	91605650	3640	3640	3640	3640	0
59	20241010	180400	91605650	3640	3640	3640	3640	0
60	20241010	180300	91605650	3640	3640	3640	3640	0
61	20241010	180200	91605650	3640	3640	3640	3640	0
62	20241010	180100	91605650	3640	3640	3640	3640	143
63	20241010	180000	91605650	3640	3640	3640	3640	0
64	20241010	175900	91605650	3640	3640	3640	3640	0
65	20241010	175800	91605650	3640	3640	3640	3640	0
66	20241010	175700	91605650	3640	3640	3640	3640	0
67	20241010	175600	91605650	3640	3640	3640	3640	0
68	20241010	175500	91605650	3640	3640	3640	3640	0
69	20241010	175400	91605650	3640	3640	3640	3640	0
70	20241010	175300	91605650	3640	3640	3640	3640	0
71	20241010	175200	91605650	3640	3640	3640	3640	0
72	20241010	175100	91605650	3640	3640	3640	3640	0
73	20241010	175000	91605650	3640	3640	3640	3640	0
74	20241010	174900	91605650	3640	3640	3640	3640	0
75	20241010	174800	91605650	3640	3640	3640	3640	0
76	20241010	174700	91605650	3640	3640	3640	3640	0
77	20241010	174600	91605650	3640	3640	3640	3640	0
78	20241010	174500	91605650	3640	3640	3640	3640	0
79	20241010	174400	91605650	3640	3640	3640	3640	0
80	20241010	174300	91605650	3640	3640	3640	3640	0
81	20241010	174200	91605650	3640	3640	3640	3640	0
82	20241010	174100	91605650	3640	3640	3640	3640	0
83	20241010	174000	91605650	3640	3640	3640	3640	0
84	20241010	173900	91605650	3640	3640	3640	3640	0
85	20241010	173800	91605650	3640	3640	3640	3640	0
86	20241010	173700	91605650	3640	3640	3640	3640	0
87	20241010	173600	91605650	3640	3640	3640	3640	0
88	20241010	173500	91605650	3640	3640	3640	3640	0
89	20241010	173400	91605650	3640	3640	3640	3640	0
90	20241010	173300	91605650	3640	3640	3640	3640	0
91	20241010	173200	91605650	3640	3640	3640	3640	0
92	20241010	173100	91605650	3640	3640	3640	3640	143
93	20241010	173000	91605650	3640	3640	3640	3640	0
94	20241010	172900	91605650	3640	3640	3640	3640	0
95	20241010	172800	91605650	3640	3640	3640	3640	0
96	20241010	172700	91605650	3640	3640	3640	3640	0
97	20241010	172600	91605650	3640	3640	3640	3640	0
98	20241010	172500	91605650	3640	3640	3640	3640	0
99	20241010	172400	91605650	3640	3640	3640	3640	0
100	20241010	172300	91605650	3640	3640	3640	3640	0
101	20241010	172200	91605650	3640	3640	3640	3640	0
102	20241010	172100	91605650	3640	3640	3640	3640	0
103	20241010	172000	91605650	3640	3640	3640	3640	0
104	20241010	171900	91605650	3640	3640	3640	3640	0
105	20241010	171800	91605650	3640	3640	3640	3640	0
106	20241010	171700	91605650	3640	3640	3640	3640	0
107	20241010	171600	91605650	3640	3640	3640	3640	0
108	20241010	171500	91605650	3640	3640	3640	3640	0
109	20241010	171400	91605650	3640	3640	3640	3640	0
110	20241010	171300	91605650	3640	3640	3640	3640	0
111	20241010	171200	91605650	3640	3640	3640	3640	0
112	20241010	171100	91605650	3640	3640	3640	3640	0
113	20241010	171000	91605650	3640	3640	3640	3640	0
114	20241010	170900	91605650	3640	3640	3640	3640	0
115	20241010	170800	91605650	3640	3640	3640	3640	0
116	20241010	170700	91605650	3640	3640	3640	3640	0
117	20241010	170600	91605650	3640	3640	3640	3640	0
118	20241010	170500	91605650	3640	3640	3640	3640	0
119	20241010	170400	91605650	3640	3640	3640	3640	0
120	20241010	170300	91605650	3640	3640	3640	3640	0
121	20241010	170200	91605650	3640	3640	3640	3640	0
122	20241010	170100	91605650	3640	3640	3640	3640	143
123	20241010	170000	91605650	3640	3640	3640	3640	0
124	20241010	165900	91605650	3640	3640	3640	3640	0
125	20241010	165800	91605650	3640	3640	3640	3640	0
126	20241010	165700	91605650	3640	3640	3640	3640	0
127	20241010	165600	91605650	3640	3640	3640	3640	0
128	20241010	165500	91605650	3640	3640	3640	3640	0
129	20241010	165400	91605650	3640	3640	3640	3640	0
130	20241010	165300	91605650	3640	3640	3640	3640	0
131	20241010	165200	91605650	3640	3640	3640	3640	0
132	20241010	165100	91605650	3640	3640	3640	3640	0
133	20241010	165000	91605650	3640	3640	3640	3640	0
134	20241010	164900	91605650	3640	3640	3640	3640	0
135	20241010	164800	91605650	3640	3640	3640	3640	0
136	20241010	164700	91605650	3640	3640	3640	3640	0
137	20241010	164600	91605650	3640	3640	3640	3640	0
138	20241010	164500	91605650	3640	3640	3640	3640	0
139	20241010	164400	91605650	3640	3640	3640	3640	0
140	20241010	164300	91605650	3640	3640	3640	3640	0
141	20241010	164200	91605650	3640	3640	3640	3640	0
142	20241010	164100	91605650	3640	3640	3640	3640	0
143	20241010	164000	91605650	3640	3640	3640	3640	0
144	20241010	163900	91605650	3640	3640	3640	3640	0
145	20241010	163800	91605650	3640	3640	3640	3640	0
146	20241010	163700	91605650	3640	3640	3640	3640	0
147	20241010	163600	91605650	3640	3640	3640	3640	0
148	20241010	163500	91605650	3640	3640	3640	3640	0
149	20241010	163400	91605650	3640	3640	3640	3640	0
150	20241010	163300	91605650	3640	3640	3640	3640	0
151	20241010	163200	91605650	3640	3640	3640	3640	0
152	20241010	163100	91605650	3640	3640	3640	3640	143
153	20241010	163000	91605650	3640	3640	3640	3640	0
154	20241010	162900	91605650	3640	3640	3640	3640	0
155	20241010	162800	91605650	3640	3640	3640	3640	0
156	20241010	162700	91605650	3640	3640	3640	3640	0
157	20241010	162600	91605650	3640	3640	3640	3640	0
158	20241010	162500	91605650	3640	3640	3640	3640	0
159	20241010	162400	91605650	3640	3640	3640	3640	0
160	20241010	162300	91605650	3640	3640	3640	3640	0
161	20241010	162200	91605650	3640	3640	3640	3640	0
162	20241010	162100	91605650	3640	3640	3640	3640	0
163	20241010	162000	91605650	3640	3640	3640	3640	0
164	20241010	161900	91605650	3640	3640	3640	3640	0
165	20241010	161800	91605650	3640	3640	3640	3640	0
166	20241010	161700	91605650	3640	3640	3640	3640	0
167	20241010	161600	91605650	3640	3640	3640	3640	0
168	20241010	161500	91605650	3640	3640	3640	3640	0
169	20241010	161400	91605650	3640	3640	3640	3640	0
170	20241010	161300	91605650	3640	3640	3640	3640	0
171	20241010	161200	91605650	3640	3640	3640	3640	0
172	20241010	161100	91605650	3640	3640	3640	3640	0
173	20241010	161000	91605650	3640	3640	3640	3640	0
174	20241010	160900	91605650	3640	3640	3640	3640	0
175	20241010	160800	91605650	3640	3640	3640	3640	0
176	20241010	160700	91605650	3640	3640	3640	3640	0
177	20241010	160600	91605650	3640	3640	3640	3640	0
178	20241010	160500	91605650	3640	3640	3640	3640	0
179	20241010	160400	91605650	3640	3640	3640	3640	0
180	20241010	160300	91605650	3640	3640	3640	3640	0
181	20241010	160200	91605650	3640	3640	3640	3640	0
182	20241010	160100	91605650	3640	3640	3640	3640	143
183	20241010	160000	91605650	3640	3640	3640	3640	0
184	20241010	155900	91605650	3640	3640	3640	3640	0
185	20241010	155800	91605650	3640	3640	3640	3640	0
186	20241010	155700	91605650	3640	3640	3640	3640	0
187	20241010	155600	91605650	3640	3640	3640	3640	0
188	20241010	155500	91605650	3640	3640	3640	3640	0
189	20241010	155400	91605650	3640	3640	3640	3640	0
190	20241010	155300	91605650	3640	3640	3640	3640	0
191	20241010	155200	91605650	3640	3640	3640	3640	0
192	20241010	155100	91605650	3640	3640	3640	3640	0
193	20241010	155000	91605650	3640	3640	3640	3640	0
194	20241010	154900	91605650	3640	3640	3640	3640	0
195	20241010	154800	91605650	3640	3640	3640	3640	0
196	20241010	154700	91605650	3640	3640	3640	3640	0
197	20241010	154600	91605650	3640	3640	3640	3640	0
198	20241010	154500	91605650	3640	3640	3640	3640	0
199	20241010	154400	91605650	3640	3640	3640	3640	0
200	20241010	154300	91605650	3640	3640	3640	3640	0
201	20241010	154200	91605650	3640	3640	3640	3640	0
202	20241010	154100	91605650	3640	3640	3640	3640	0
203	20241010	154000	91605650	3640	3640	3640	3640	0
204	20241010	153900	91605650	3640	3640	3640	3640	0
205	20241010	153800	91605650	3640	3640	3640	3640	0
206	20241010	153700	91605650	3640	3640	3640	3640	0
207	20241010	153600	91605650	3640	3640	3640	3640	0
208	20241010	153500	91605650	3640	3640	3640	3640	0
209	20241010	153400	91605650	3640	3640	3640	3640	0
210	20241010	153300	91605650	3640	3640	3640	3640	0
211	20241010	153200	91605650	3640	3640	3640	3640	0
212	20241010	153100	91605650	3640	3640	3640	3640	143
213	20241010	153000	91605650	3640	3640	3640	3640	143
214	20241010	152900	91085130	3635	3635	3635	3635	0
215	20241010	152800	91085130	3635	3635	3635	3635	0
216	20241010	152700	91085130	3635	3635	3635	3635	0
217	20241010	152600	91085130	3635	3635	3635	3635	0
218	20241010	152500	91085130	3635	3635	3635	3635	0
219	20241010	152400	91085130	3635	3635	3635	3635	0
220	20241010	152300	91085130	3635	3635	3635	3635	0
221	20241010	152200	91085130	3635	3635	3635	3635	0
222	20241010	152100	91085130	3635	3635	3635	3635	0
223	20241010	152000	91085130	3635	3635	3635	3635	0
224	20241010	151900	91085130	3635	3635	3635	3635	23
225	20241010	151800	91001525	3635	3635	3635	3635	0
226	20241010	151700	91001525	3635	3635	3635	3635	0
227	20241010	151600	91001525	3635	3635	3635	3635	1
228	20241010	151500	90997890	3635	3635	3635	3635	5
229	20241010	151400	90979715	3640	3640	3640	3640	0
230	20241010	151300	90979715	3640	3640	3640	3640	0
231	20241010	151200	90979715	3640	3640	3640	3640	0
232	20241010	151100	90979715	3640	3640	3640	3640	2
233	20241010	151000	90972435	3635	3635	3635	3635	0
234	20241010	150900	90972435	3635	3635	3635	3635	1
235	20241010	150800	90968800	3640	3640	3640	3640	0
236	20241010	150700	90968800	3640	3640	3640	3640	0
237	20241010	150600	90968800	3640	3640	3640	3640	0
238	20241010	150500	90968800	3640	3640	3640	3640	0
239	20241010	150400	90968800	3640	3640	3640	3640	0
240	20241010	150300	90968800	3640	3640	3640	3640	0
241	20241010	150200	90968800	3640	3640	3640	3640	0
242	20241010	150100	90968800	3640	3640	3640	3640	0
243	20241010	150000	90968800	3640	3640	3640	3640	0
244	20241010	145900	90968800	3640	3640	3640	3640	0
245	20241010	145800	90968800	3640	3640	3640	3640	0
246	20241010	145700	90968800	3640	3640	3640	3640	0
247	20241010	145600	90968800	3640	3640	3640	3640	0
248	20241010	145500	90968800	3640	3640	3640	3640	0
249	20241010	145400	90968800	3640	3640	3640	3640	0
250	20241010	145300	90968800	3640	3640	3640	3640	0
251	20241010	145200	90968800	3640	3640	3640	3640	20
252	20241010	145100	90896000	3640	3640	3640	3640	0
253	20241010	145000	90896000	3640	3640	3640	3640	0
254	20241010	144900	90896000	3640	3640	3640	3640	0
255	20241010	144800	90896000	3640	3640	3640	3640	0
256	20241010	144700	90896000	3640	3640	3640	3640	0
257	20241010	144600	90896000	3640	3640	3640	3640	0
258	20241010	144500	90896000	3640	3640	3640	3640	4
259	20241010	144400	90881440	3640	3640	3640	3640	0
260	20241010	144300	90881440	3640	3645	3645	3640	256
261	20241010	144200	89949545	3660	3660	3660	3660	0
262	20241010	144100	89949545	3660	3660	3660	3660	0
263	20241010	144000	89949545	3660	3660	3660	3660	0
264	20241010	143900	89949545	3660	3660	3660	3660	0
265	20241010	143800	89949545	3660	3660	3660	3660	0
266	20241010	143700	89949545	3660	3660	3660	3660	0
267	20241010	143600	89949545	3660	3660	3660	3660	45
268	20241010	143500	89784845	3660	3660	3660	3660	1
269	20241010	143400	89781185	3640	3640	3640	3640	0
270	20241010	143300	89781185	3640	3640	3640	3640	0
271	20241010	143200	89781185	3640	3640	3640	3640	0
272	20241010	143100	89781185	3640	3640	3640	3640	0
273	20241010	143000	89781185	3640	3640	3640	3640	10
274	20241010	142900	89744785	3665	3665	3665	3665	0
275	20241010	142800	89744785	3665	3650	3665	3650	100
276	20241010	142700	89379190	3640	3640	3640	3640	0
277	20241010	142600	89379190	3640	3640	3640	3640	0
278	20241010	142500	89379190	3640	3640	3640	3640	0
279	20241010	142400	89379190	3640	3640	3640	3640	0
280	20241010	142300	89379190	3640	3640	3640	3640	3
281	20241010	142200	89368270	3660	3660	3660	3660	0
282	20241010	142100	89368270	3660	3650	3660	3650	29
283	20241010	142000	89262405	3640	3640	3640	3640	0
284	20241010	141900	89262405	3640	3640	3640	3640	0
285	20241010	141800	89262405	3640	3640	3640	3640	5
286	20241010	141700	89244205	3650	3650	3650	3650	0
287	20241010	141600	89244205	3650	3650	3650	3650	0
288	20241010	141500	89244205	3650	3650	3650	3650	0
289	20241010	141400	89244205	3650	3650	3650	3650	0
290	20241010	141300	89244205	3650	3645	3665	3645	874
291	20241010	141200	86042420	3640	3640	3640	3640	0
292	20241010	141100	86042420	3640	3640	3640	3640	0
293	20241010	141000	86042420	3640	3640	3640	3640	0
294	20241010	140900	86042420	3640	3640	3640	3640	0
295	20241010	140800	86042420	3640	3640	3640	3640	0
296	20241010	140700	86042420	3640	3640	3640	3640	0
297	20241010	140600	86042420	3640	3640	3640	3640	0
298	20241010	140500	86042420	3640	3640	3640	3640	0
299	20241010	140400	86042420	3640	3640	3640	3640	0
300	20241010	140300	86042420	3640	3640	3640	3640	0
301	20241010	140200	86042420	3640	3640	3640	3640	0
302	20241010	140100	86042420	3640	3640	3640	3640	0
303	20241010	140000	86042420	3640	3640	3640	3640	0
304	20241010	135900	86042420	3640	3640	3640	3640	0
305	20241010	135800	86042420	3640	3640	3640	3640	18
306	20241010	135700	85976900	3640	3640	3640	3640	509
307	20241010	135600	84124140	3665	3635	3665	3635	5
308	20241010	135500	84105925	3640	3640	3640	3640	48
309	20241010	135400	83931205	3670	3670	3670	3670	0
310	20241010	135300	83931205	3670	3670	3670	3670	0
311	20241010	135200	83931205	3670	3670	3670	3670	0
312	20241010	135100	83931205	3670	3630	3670	3630	710
313	20241010	135000	81353800	3630	3635	3635	3630	292
314	20241010	134900	80293755	3635	3635	3635	3635	0
315	20241010	134800	80293755	3635	3635	3635	3635	0
316	20241010	134700	80293755	3635	3635	3635	3635	0
317	20241010	134600	80293755	3635	3635	3635	3635	0
318	20241010	134500	80293755	3635	3635	3635	3635	0
319	20241010	134400	80293755	3635	3635	3635	3635	0
320	20241010	134300	80293755	3635	3635	3635	3635	0
321	20241010	134200	80293755	3635	3635	3635	3635	0
322	20241010	134100	80293755	3635	3635	3635	3635	0
323	20241010	134000	80293755	3635	3635	3635	3635	0
324	20241010	133900	80293755	3635	3635	3635	3635	0
325	20241010	133800	80293755	3635	3635	3635	3635	0
326	20241010	133700	80293755	3635	3635	3635	3635	0
327	20241010	133600	80293755	3635	3635	3635	3635	0
328	20241010	133500	80293755	3635	3635	3635	3635	0
329	20241010	133400	80293755	3635	3635	3635	3635	0
330	20241010	133300	80293755	3635	3635	3635	3635	0
331	20241010	133200	80293755	3635	3635	3635	3635	0
332	20241010	133100	80293755	3635	3635	3635	3635	40
333	20241010	133000	80148355	3650	3650	3650	3650	0
334	20241010	132900	80148355	3650	3650	3650	3650	0
335	20241010	132800	80148355	3650	3650	3650	3650	0
336	20241010	132700	80148355	3650	3650	3650	3650	0
337	20241010	132600	80148355	3650	3650	3650	3650	0
338	20241010	132500	80148355	3650	3650	3650	3650	0
339	20241010	132400	80148355	3650	3650	3650	3650	0
340	20241010	132300	80148355	3650	3650	3650	3650	0
341	20241010	132200	80148355	3650	3650	3650	3650	0
342	20241010	132100	80148355	3650	3650	3650	3650	0
343	20241010	132000	80148355	3650	3650	3650	3650	0
344	20241010	131900	80148355	3650	3650	3650	3650	0
345	20241010	131800	80148355	3650	3650	3650	3650	0
346	20241010	131700	80148355	3650	3650	3650	3650	0
347	20241010	131600	80148355	3650	3650	3650	3650	0
348	20241010	131500	80148355	3650	3650	3650	3650	0
349	20241010	131400	80148355	3650	3650	3650	3650	0
350	20241010	131300	80148355	3650	3650	3650	3650	0
351	20241010	131200	80148355	3650	3650	3650	3650	0
352	20241010	131100	80148355	3650	3650	3650	3650	0
353	20241010	131000	80148355	3650	3650	3650	3650	0
354	20241010	130900	80148355	3650	3650	3650	3650	0
355	20241010	130800	80148355	3650	3650	3650	3650	0
356	20241010	130700	80148355	3650	3650	3650	3650	0
357	20241010	130600	80148355	3650	3650	3650	3650	18
358	20241010	130500	80082655	3655	3655	3655	3655	1
359	20241010	130400	80079000	3655	3665	3665	3655	5071
360	20241010	130300	61494450	3665	3670	3675	3665	10003
361	20241010	130200	24833435	3670	3670	3670	3670	0
362	20241010	130100	24833435	3670	3670	3670	3670	0
363	20241010	130000	24833435	3670	3670	3670	3670	5
364	20241010	125900	24815085	3670	3665	3670	3665	170
365	20241010	125800	24191650	3665	3665	3665	3665	0
366	20241010	125700	24191650	3665	3665	3665	3665	7
367	20241010	125600	24165995	3670	3670	3670	3670	0
368	20241010	125500	24165995	3670	3670	3670	3670	0
369	20241010	125400	24165995	3670	3670	3670	3670	0
370	20241010	125300	24165995	3670	3670	3670	3670	0
371	20241010	125200	24165995	3670	3670	3670	3670	0
372	20241010	125100	24165995	3670	3670	3670	3670	0
373	20241010	125000	24165995	3670	3670	3670	3670	0
374	20241010	124900	24165995	3670	3670	3670	3670	0
375	20241010	124800	24165995	3670	3670	3670	3670	0
376	20241010	124700	24165995	3670	3670	3670	3670	0
377	20241010	124600	24165995	3670	3670	3670	3670	0
378	20241010	124500	24165995	3670	3670	3670	3670	0
379	20241010	124400	24165995	3670	3670	3670	3670	0
380	20241010	124300	24165995	3670	3670	3670	3670	0
381	20241010	124200	24165995	3670	3670	3670	3670	0
382	20241010	124100	24165995	3670	3670	3670	3670	0
383	20241010	124000	24165995	3670	3670	3670	3670	0
384	20241010	123900	24165995	3670	3670	3670	3670	0
385	20241010	123800	24165995	3670	3670	3670	3670	0
386	20241010	123700	24165995	3670	3670	3670	3670	0
387	20241010	123600	24165995	3670	3670	3670	3670	0
388	20241010	123500	24165995	3670	3670	3670	3670	0
389	20241010	123400	24165995	3670	3670	3670	3670	0
390	20241010	123300	24165995	3670	3670	3670	3670	0
391	20241010	123200	24165995	3670	3670	3670	3670	0
392	20241010	123100	24165995	3670	3670	3670	3670	0
393	20241010	123000	24165995	3670	3670	3670	3670	0
394	20241010	122900	24165995	3670	3670	3670	3670	0
395	20241010	122800	24165995	3670	3670	3670	3670	0
396	20241010	122700	24165995	3670	3670	3670	3670	0
397	20241010	122600	24165995	3670	3670	3670	3670	0
398	20241010	122500	24165995	3670	3670	3670	3670	0
399	20241010	122400	24165995	3670	3670	3670	3670	0
400	20241010	122300	24165995	3670	3670	3670	3670	1
401	20241010	122200	24162325	3665	3665	3665	3665	0
402	20241010	122100	24162325	3665	3665	3665	3665	0
403	20241010	122000	24162325	3665	3665	3665	3665	0
404	20241010	121900	24162325	3665	3665	3665	3665	15
405	20241010	121800	24107350	3665	3665	3665	3665	0
406	20241010	121700	24107350	3665	3665	3665	3665	0
407	20241010	121600	24107350	3665	3665	3665	3665	0
408	20241010	121500	24107350	3665	3665	3665	3665	0
409	20241010	121400	24107350	3665	3665	3665	3665	0
410	20241010	121300	24107350	3665	3665	3665	3665	0
411	20241010	121200	24107350	3665	3665	3665	3665	0
412	20241010	121100	24107350	3665	3665	3665	3665	0
413	20241010	121000	24107350	3665	3665	3665	3665	6
414	20241010	120900	24085360	3665	3665	3665	3665	0
415	20241010	120800	24085360	3665	3665	3665	3665	0
416	20241010	120700	24085360	3665	3665	3665	3665	16
417	20241010	120600	24026720	3665	3665	3665	3665	0
418	20241010	120500	24026720	3665	3665	3665	3665	0
419	20241010	120400	24026720	3665	3665	3665	3665	0
420	20241010	120300	24026720	3665	3665	3665	3665	0
421	20241010	120200	24026720	3665	3665	3665	3665	0
422	20241010	120100	24026720	3665	3665	3665	3665	0
423	20241010	120000	24026720	3665	3665	3665	3665	0
424	20241010	115900	24026720	3665	3665	3670	3665	13
425	20241010	115800	23979045	3665	3665	3665	3665	5
426	20241010	115700	23960720	3665	3665	3665	3665	29
427	20241010	115600	23854435	3665	3665	3665	3665	0
428	20241010	115500	23854435	3665	3665	3665	3665	15
429	20241010	115400	23799460	3665	3665	3665	3665	0
430	20241010	115300	23799460	3665	3665	3665	3665	10
431	20241010	115200	23762810	3665	3665	3665	3665	0
432	20241010	115100	23762810	3665	3665	3665	3665	0
433	20241010	115000	23762810	3665	3665	3665	3665	0
434	20241010	114900	23762810	3665	3665	3665	3665	0
435	20241010	114800	23762810	3665	3665	3665	3665	0
436	20241010	114700	23762810	3665	3665	3665	3665	0
437	20241010	114600	23762810	3665	3665	3665	3665	0
438	20241010	114500	23762810	3665	3665	3665	3665	0
439	20241010	114400	23762810	3665	3665	3665	3665	0
440	20241010	114300	23762810	3665	3665	3665	3665	0
441	20241010	114200	23762810	3665	3665	3665	3665	0
442	20241010	114100	23762810	3665	3665	3665	3665	0
443	20241010	114000	23762810	3665	3665	3665	3665	0
444	20241010	113900	23762810	3665	3665	3665	3665	0
445	20241010	113800	23762810	3665	3665	3665	3665	0
446	20241010	113700	23762810	3665	3665	3665	3665	0
447	20241010	113600	23762810	3665	3665	3665	3665	0
448	20241010	113500	23762810	3665	3665	3665	3665	0
449	20241010	113400	23762810	3665	3665	3665	3665	0
450	20241010	113300	23762810	3665	3665	3665	3665	0
451	20241010	113200	23762810	3665	3665	3665	3665	0
452	20241010	113100	23762810	3665	3665	3665	3665	0
453	20241010	113000	23762810	3665	3665	3665	3665	0
454	20241010	112900	23762810	3665	3665	3665	3665	0
455	20241010	112800	23762810	3665	3665	3665	3665	0
456	20241010	112700	23762810	3665	3665	3665	3665	0
457	20241010	112600	23762810	3665	3665	3665	3665	0
458	20241010	112500	23762810	3665	3665	3665	3665	0
459	20241010	112400	23762810	3665	3665	3665	3665	0
460	20241010	112300	23762810	3665	3665	3665	3665	0
461	20241010	112200	23762810	3665	3665	3665	3665	0
462	20241010	112100	23762810	3665	3665	3665	3665	0
463	20241010	112000	23762810	3665	3665	3665	3665	0
464	20241010	111900	23762810	3665	3655	3665	3655	4
465	20241010	111800	23748170	3650	3650	3650	3650	0
466	20241010	111700	23748170	3650	3650	3650	3650	0
467	20241010	111600	23748170	3650	3650	3650	3650	0
468	20241010	111500	23748170	3650	3650	3650	3650	0
469	20241010	111400	23748170	3650	3655	3655	3650	77
470	20241010	111300	23466810	3650	3650	3650	3650	3
471	20241010	111200	23455860	3655	3655	3655	3655	0
472	20241010	111100	23455860	3655	3655	3655	3655	0
473	20241010	111000	23455860	3655	3655	3655	3655	0
474	20241010	110900	23455860	3655	3655	3655	3655	0
475	20241010	110800	23455860	3655	3655	3655	3655	0
476	20241010	110700	23455860	3655	3640	3655	3640	10
477	20241010	110600	23419380	3630	3630	3630	3630	0
478	20241010	110500	23419380	3630	3630	3630	3630	0
479	20241010	110400	23419380	3630	3640	3640	3630	22
480	20241010	110300	23339440	3645	3645	3645	3645	0
481	20241010	110200	23339440	3645	3645	3645	3645	0
482	20241010	110100	23339440	3645	3645	3645	3645	4
483	20241010	110000	23324860	3645	3645	3645	3645	0
484	20241010	105900	23324860	3645	3645	3645	3645	0
485	20241010	105800	23324860	3645	3645	3645	3645	0
486	20241010	105700	23324860	3645	3645	3645	3645	0
487	20241010	105600	23324860	3645	3645	3645	3645	0
488	20241010	105500	23324860	3645	3645	3645	3645	0
489	20241010	105400	23324860	3645	3645	3645	3645	0
490	20241010	105300	23324860	3645	3645	3645	3645	0
491	20241010	105200	23324860	3645	3645	3645	3645	0
492	20241010	105100	23324860	3645	3645	3645	3645	0
493	20241010	105000	23324860	3645	3645	3645	3645	0
494	20241010	104900	23324860	3645	3645	3645	3645	0
495	20241010	104800	23324860	3645	3645	3645	3645	0
496	20241010	104700	23324860	3645	3645	3645	3645	0
497	20241010	104600	23324860	3645	3645	3645	3645	0
498	20241010	104500	23324860	3645	3645	3645	3645	0
499	20241010	104400	23324860	3645	3645	3645	3645	1
500	20241010	104300	23321215	3640	3640	3640	3640	18
501	20241010	104200	23255695	3640	3635	3640	3635	33
502	20241010	104100	23135735	3630	3630	3630	3630	0
503	20241010	104000	23135735	3630	3630	3630	3630	10
504	20241010	103900	23099435	3635	3635	3635	3630	5
505	20241010	103800	23081275	3640	3640	3640	3640	32
506	20241010	103700	22964795	3640	3645	3645	3640	5
507	20241010	103600	22946590	3650	3650	3650	3650	0
508	20241010	103500	22946590	3650	3650	3650	3650	0
509	20241010	103400	22946590	3650	3650	3650	3650	0
510	20241010	103300	22946590	3650	3650	3650	3650	0
511	20241010	103200	22946590	3650	3650	3650	3650	0
512	20241010	103100	22946590	3650	3650	3650	3650	0
513	20241010	103000	22946590	3650	3650	3650	3650	0
514	20241010	102900	22946590	3650	3650	3650	3650	0
515	20241010	102800	22946590	3650	3650	3650	3650	0
516	20241010	102700	22946590	3650	3650	3650	3650	0
517	20241010	102600	22946590	3650	3650	3650	3650	0
518	20241010	102500	22946590	3650	3650	3650	3650	0
519	20241010	102400	22946590	3650	3650	3650	3650	0
520	20241010	102300	22946590	3650	3650	3650	3650	0
521	20241010	102200	22946590	3650	3650	3650	3650	0
522	20241010	102100	22946590	3650	3650	3650	3650	0
523	20241010	102000	22946590	3650	3650	3650	3650	1
524	20241010	101900	22942940	3640	3640	3640	3640	0
525	20241010	101800	22942940	3640	3640	3640	3640	0
526	20241010	101700	22942940	3640	3640	3640	3640	1
527	20241010	101600	22939300	3625	3625	3625	3625	0
528	20241010	101500	22939300	3625	3625	3625	3625	0
529	20241010	101400	22939300	3625	3625	3625	3625	0
530	20241010	101300	22939300	3625	3625	3625	3625	0
531	20241010	101200	22939300	3625	3625	3625	3625	0
532	20241010	101100	22939300	3625	3625	3625	3625	0
533	20241010	101000	22939300	3625	3625	3625	3625	0
534	20241010	100900	22939300	3625	3625	3625	3625	0
535	20241010	100800	22939300	3625	3630	3630	3625	100
536	20241010	100700	22576605	3640	3640	3640	3640	1
537	20241010	100600	22572965	3660	3660	3660	3660	0
538	20241010	100500	22572965	3660	3660	3660	3660	0
539	20241010	100400	22572965	3660	3660	3660	3660	0
540	20241010	100300	22572965	3660	3640	3660	3640	14
541	20241010	100200	22521865	3660	3640	3675	3640	19
542	20241010	100100	22452275	3640	3625	3675	3625	265
543	20241010	100000	21486900	3620	3620	3620	3620	0
544	20241010	095900	21486900	3620	3610	3620	3610	172
545	20241010	095800	20865970	3610	3625	3625	3610	1180
546	20241010	095700	16602665	3630	3630	3630	3630	0
547	20241010	095600	16602665	3630	3630	3630	3630	123
548	20241010	095500	16156175	3630	3630	3630	3630	4
549	20241010	095400	16141655	3640	3640	3640	3640	0
550	20241010	095300	16141655	3640	3625	3640	3625	19
551	20241010	095200	16072550	3625	3625	3625	3625	7
552	20241010	095100	16047175	3625	3625	3625	3625	7
553	20241010	095000	16021800	3625	3625	3625	3625	10
554	20241010	094900	15985550	3625	3625	3640	3625	10
555	20241010	094800	15949285	3625	3625	3625	3625	6
556	20241010	094700	15927535	3625	3635	3635	3620	302
557	20241010	094600	14832360	3635	3635	3635	3635	0
558	20241010	094500	14832360	3635	3635	3635	3635	0
559	20241010	094400	14832360	3635	3640	3640	3635	569
560	20241010	094300	12763885	3650	3650	3650	3650	0
561	20241010	094200	12763885	3650	3650	3650	3650	0
562	20241010	094100	12763885	3650	3650	3650	3650	0
563	20241010	094000	12763885	3650	3650	3650	3650	0
564	20241010	093900	12763885	3650	3650	3650	3645	127
565	20241010	093800	12300935	3655	3655	3655	3655	0
566	20241010	093700	12300935	3655	3655	3655	3655	0
567	20241010	093600	12300935	3655	3665	3665	3655	4
568	20241010	093500	12286285	3660	3660	3660	3660	1
569	20241010	093400	12282625	3650	3650	3650	3650	0
570	20241010	093300	12282625	3650	3650	3650	3650	0
571	20241010	093200	12282625	3650	3650	3650	3650	0
572	20241010	093100	12282625	3650	3650	3650	3650	0
573	20241010	093000	12282625	3650	3655	3655	3645	222
574	20241010	092900	11472490	3655	3655	3655	3655	0
575	20241010	092800	11472490	3655	3655	3665	3645	87
576	20241010	092700	11155315	3650	3650	3650	3650	0
577	20241010	092600	11155315	3650	3650	3650	3650	0
578	20241010	092500	11155315	3650	3650	3650	3650	1203
579	20241010	092400	6764365	3650	3650	3650	3650	0
580	20241010	092300	6764365	3650	3650	3650	3650	46
581	20241010	092200	6596465	3655	3655	3655	3655	1
582	20241010	092100	6592810	3650	3650	3650	3650	0
583	20241010	092000	6592810	3650	3650	3650	3650	0
584	20241010	091900	6592810	3650	3650	3650	3650	0
585	20241010	091800	6592810	3650	3650	3650	3650	170
586	20241010	091700	5972310	3675	3675	3675	3675	0
587	20241010	091600	5972310	3675	3675	3675	3675	0
588	20241010	091500	5972310	3675	3660	3675	3660	4
589	20241010	091400	5957630	3655	3655	3655	3655	0
590	20241010	091300	5957630	3655	3655	3655	3655	0
591	20241010	091200	5957630	3655	3655	3655	3655	0
592	20241010	091100	5957630	3655	3655	3655	3655	103
593	20241010	091000	5581165	3655	3655	3655	3655	53
594	20241010	090900	5387450	3655	3655	3655	3655	50
595	20241010	090800	5204700	3675	3675	3675	3675	0
596	20241010	090700	5204700	3675	3675	3675	3675	0
597	20241010	090600	5204700	3675	3675	3675	3675	1
598	20241010	090500	5201025	3650	3650	3650	3650	116
599	20241010	090400	4777625	3675	3675	3675	3675	0
600	20241010	090300	4777625	3675	3675	3675	3675	0
601	20241010	090200	4777625	3675	3675	3675	3675	0
602	20241010	090100	4777625	3675	3675	3675	3675	1
603	20241010	090000	4773950	3655	3675	3675	3655	1300