KissMeData/038870/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192400	170661430	4100	4100	4100	4100	413
3	20241011	192300	170661430	4100	4100	4100	4100	0
4	20241011	192200	170661430	4100	4100	4100	4100	0
5	20241011	192100	170661430	4100	4100	4100	4100	0
6	20241011	192000	170661430	4100	4100	4100	4100	0
7	20241011	191900	170661430	4100	4100	4100	4100	0
8	20241011	191800	170661430	4100	4100	4100	4100	0
9	20241011	191700	170661430	4100	4100	4100	4100	0
10	20241011	191600	170661430	4100	4100	4100	4100	0
11	20241011	191500	170661430	4100	4100	4100	4100	0
12	20241011	191400	170661430	4100	4100	4100	4100	0
13	20241011	191300	170661430	4100	4100	4100	4100	0
14	20241011	191200	170661430	4100	4100	4100	4100	0
15	20241011	191100	170661430	4100	4100	4100	4100	0
16	20241011	191000	170661430	4100	4100	4100	4100	0
17	20241011	190900	170661430	4100	4100	4100	4100	0
18	20241011	190800	170661430	4100	4100	4100	4100	0
19	20241011	190700	170661430	4100	4100	4100	4100	0
20	20241011	190600	170661430	4100	4100	4100	4100	0
21	20241011	190500	170661430	4100	4100	4100	4100	0
22	20241011	190400	170661430	4100	4100	4100	4100	0
23	20241011	190300	170661430	4100	4100	4100	4100	0
24	20241011	190200	170661430	4100	4100	4100	4100	0
25	20241011	190100	170661430	4100	4100	4100	4100	0
26	20241011	190000	170661430	4100	4100	4100	4100	0
27	20241011	185900	170661430	4100	4100	4100	4100	0
28	20241011	185800	170661430	4100	4100	4100	4100	0
29	20241011	185700	170661430	4100	4100	4100	4100	0
30	20241011	185600	170661430	4100	4100	4100	4100	0
31	20241011	185500	170661430	4100	4100	4100	4100	0
32	20241011	185400	170661430	4100	4100	4100	4100	413
33	20241011	185300	170661430	4100	4100	4100	4100	0
34	20241011	185200	170661430	4100	4100	4100	4100	0
35	20241011	185100	170661430	4100	4100	4100	4100	0
36	20241011	185000	170661430	4100	4100	4100	4100	0
37	20241011	184900	170661430	4100	4100	4100	4100	0
38	20241011	184800	170661430	4100	4100	4100	4100	0
39	20241011	184700	170661430	4100	4100	4100	4100	0
40	20241011	184600	170661430	4100	4100	4100	4100	0
41	20241011	184500	170661430	4100	4100	4100	4100	0
42	20241011	184400	170661430	4100	4100	4100	4100	0
43	20241011	184300	170661430	4100	4100	4100	4100	0
44	20241011	184200	170661430	4100	4100	4100	4100	0
45	20241011	184100	170661430	4100	4100	4100	4100	0
46	20241011	184000	170661430	4100	4100	4100	4100	0
47	20241011	183900	170661430	4100	4100	4100	4100	0
48	20241011	183800	170661430	4100	4100	4100	4100	0
49	20241011	183700	170661430	4100	4100	4100	4100	0
50	20241011	183600	170661430	4100	4100	4100	4100	0
51	20241011	183500	170661430	4100	4100	4100	4100	0
52	20241011	183400	170661430	4100	4100	4100	4100	0
53	20241011	183300	170661430	4100	4100	4100	4100	0
54	20241011	183200	170661430	4100	4100	4100	4100	0
55	20241011	183100	170661430	4100	4100	4100	4100	0
56	20241011	183000	170661430	4100	4100	4100	4100	0
57	20241011	182900	170661430	4100	4100	4100	4100	0
58	20241011	182800	170661430	4100	4100	4100	4100	0
59	20241011	182700	170661430	4100	4100	4100	4100	0
60	20241011	182600	170661430	4100	4100	4100	4100	0
61	20241011	182500	170661430	4100	4100	4100	4100	0
62	20241011	182400	170661430	4100	4100	4100	4100	413
63	20241011	182300	170661430	4100	4100	4100	4100	0
64	20241011	182200	170661430	4100	4100	4100	4100	0
65	20241011	182100	170661430	4100	4100	4100	4100	0
66	20241011	182000	170661430	4100	4100	4100	4100	0
67	20241011	181900	170661430	4100	4100	4100	4100	0
68	20241011	181800	170661430	4100	4100	4100	4100	0
69	20241011	181700	170661430	4100	4100	4100	4100	0
70	20241011	181600	170661430	4100	4100	4100	4100	0
71	20241011	181500	170661430	4100	4100	4100	4100	0
72	20241011	181400	170661430	4100	4100	4100	4100	0
73	20241011	181300	170661430	4100	4100	4100	4100	0
74	20241011	181200	170661430	4100	4100	4100	4100	0
75	20241011	181100	170661430	4100	4100	4100	4100	0
76	20241011	181000	170661430	4100	4100	4100	4100	0
77	20241011	180900	170661430	4100	4100	4100	4100	0
78	20241011	180800	170661430	4100	4100	4100	4100	0
79	20241011	180700	170661430	4100	4100	4100	4100	0
80	20241011	180600	170661430	4100	4100	4100	4100	0
81	20241011	180500	170661430	4100	4100	4100	4100	0
82	20241011	180400	170661430	4100	4100	4100	4100	0
83	20241011	180300	170661430	4100	4100	4100	4100	0
84	20241011	180200	170661430	4100	4100	4100	4100	0
85	20241011	180100	170661430	4100	4100	4100	4100	0
86	20241011	180000	170661430	4100	4100	4100	4100	0
87	20241011	175900	170661430	4100	4100	4100	4100	0
88	20241011	175800	170661430	4100	4100	4100	4100	0
89	20241011	175700	170661430	4100	4100	4100	4100	0
90	20241011	175600	170661430	4100	4100	4100	4100	0
91	20241011	175500	170661430	4100	4100	4100	4100	0
92	20241011	175400	170661430	4100	4100	4100	4100	413
93	20241011	175300	170661430	4100	4100	4100	4100	0
94	20241011	175200	170661430	4100	4100	4100	4100	0
95	20241011	175100	170661430	4100	4100	4100	4100	0
96	20241011	175000	170661430	4100	4100	4100	4100	0
97	20241011	174900	170661430	4100	4100	4100	4100	0
98	20241011	174800	170661430	4100	4100	4100	4100	0
99	20241011	174700	170661430	4100	4100	4100	4100	0
100	20241011	174600	170661430	4100	4100	4100	4100	0
101	20241011	174500	170661430	4100	4100	4100	4100	0
102	20241011	174400	170661430	4100	4100	4100	4100	0
103	20241011	174300	170661430	4100	4100	4100	4100	0
104	20241011	174200	170661430	4100	4100	4100	4100	0
105	20241011	174100	170661430	4100	4100	4100	4100	0
106	20241011	174000	170661430	4100	4100	4100	4100	0
107	20241011	173900	170661430	4100	4100	4100	4100	0
108	20241011	173800	170661430	4100	4100	4100	4100	0
109	20241011	173700	170661430	4100	4100	4100	4100	0
110	20241011	173600	170661430	4100	4100	4100	4100	0
111	20241011	173500	170661430	4100	4100	4100	4100	0
112	20241011	173400	170661430	4100	4100	4100	4100	0
113	20241011	173300	170661430	4100	4100	4100	4100	0
114	20241011	173200	170661430	4100	4100	4100	4100	0
115	20241011	173100	170661430	4100	4100	4100	4100	0
116	20241011	173000	170661430	4100	4100	4100	4100	0
117	20241011	172900	170661430	4100	4100	4100	4100	0
118	20241011	172800	170661430	4100	4100	4100	4100	0
119	20241011	172700	170661430	4100	4100	4100	4100	0
120	20241011	172600	170661430	4100	4100	4100	4100	0
121	20241011	172500	170661430	4100	4100	4100	4100	0
122	20241011	172400	170661430	4100	4100	4100	4100	413
123	20241011	172300	170661430	4100	4100	4100	4100	0
124	20241011	172200	170661430	4100	4100	4100	4100	0
125	20241011	172100	170661430	4100	4100	4100	4100	0
126	20241011	172000	170661430	4100	4100	4100	4100	0
127	20241011	171900	170661430	4100	4100	4100	4100	0
128	20241011	171800	170661430	4100	4100	4100	4100	0
129	20241011	171700	170661430	4100	4100	4100	4100	0
130	20241011	171600	170661430	4100	4100	4100	4100	0
131	20241011	171500	170661430	4100	4100	4100	4100	0
132	20241011	171400	170661430	4100	4100	4100	4100	0
133	20241011	171300	170661430	4100	4100	4100	4100	0
134	20241011	171200	170661430	4100	4100	4100	4100	0
135	20241011	171100	170661430	4100	4100	4100	4100	0
136	20241011	171000	170661430	4100	4100	4100	4100	0
137	20241011	170900	170661430	4100	4100	4100	4100	0
138	20241011	170800	170661430	4100	4100	4100	4100	0
139	20241011	170700	170661430	4100	4100	4100	4100	0
140	20241011	170600	170661430	4100	4100	4100	4100	0
141	20241011	170500	170661430	4100	4100	4100	4100	0
142	20241011	170400	170661430	4100	4100	4100	4100	0
143	20241011	170300	170661430	4100	4100	4100	4100	0
144	20241011	170200	170661430	4100	4100	4100	4100	0
145	20241011	170100	170661430	4100	4100	4100	4100	0
146	20241011	170000	170661430	4100	4100	4100	4100	0
147	20241011	165900	170661430	4100	4100	4100	4100	0
148	20241011	165800	170661430	4100	4100	4100	4100	0
149	20241011	165700	170661430	4100	4100	4100	4100	0
150	20241011	165600	170661430	4100	4100	4100	4100	0
151	20241011	165500	170661430	4100	4100	4100	4100	0
152	20241011	165400	170661430	4100	4100	4100	4100	413
153	20241011	165300	170661430	4100	4100	4100	4100	0
154	20241011	165200	170661430	4100	4100	4100	4100	0
155	20241011	165100	170661430	4100	4100	4100	4100	0
156	20241011	165000	170661430	4100	4100	4100	4100	0
157	20241011	164900	170661430	4100	4100	4100	4100	0
158	20241011	164800	170661430	4100	4100	4100	4100	0
159	20241011	164700	170661430	4100	4100	4100	4100	0
160	20241011	164600	170661430	4100	4100	4100	4100	0
161	20241011	164500	170661430	4100	4100	4100	4100	0
162	20241011	164400	170661430	4100	4100	4100	4100	0
163	20241011	164300	170661430	4100	4100	4100	4100	0
164	20241011	164200	170661430	4100	4100	4100	4100	0
165	20241011	164100	170661430	4100	4100	4100	4100	0
166	20241011	164000	170661430	4100	4100	4100	4100	0
167	20241011	163900	170661430	4100	4100	4100	4100	0
168	20241011	163800	170661430	4100	4100	4100	4100	0
169	20241011	163700	170661430	4100	4100	4100	4100	0
170	20241011	163600	170661430	4100	4100	4100	4100	0
171	20241011	163500	170661430	4100	4100	4100	4100	0
172	20241011	163400	170661430	4100	4100	4100	4100	0
173	20241011	163300	170661430	4100	4100	4100	4100	0
174	20241011	163200	170661430	4100	4100	4100	4100	0
175	20241011	163100	170661430	4100	4100	4100	4100	0
176	20241011	163000	170661430	4100	4100	4100	4100	0
177	20241011	162900	170661430	4100	4100	4100	4100	0
178	20241011	162800	170661430	4100	4100	4100	4100	0
179	20241011	162700	170661430	4100	4100	4100	4100	0
180	20241011	162600	170661430	4100	4100	4100	4100	0
181	20241011	162500	170661430	4100	4100	4100	4100	0
182	20241011	162400	170661430	4100	4100	4100	4100	413
183	20241011	162300	170661430	4100	4100	4100	4100	0
184	20241011	162200	170661430	4100	4100	4100	4100	0
185	20241011	162100	170661430	4100	4100	4100	4100	0
186	20241011	162000	170661430	4100	4100	4100	4100	0
187	20241011	161900	170661430	4100	4100	4100	4100	0
188	20241011	161800	170661430	4100	4100	4100	4100	0
189	20241011	161700	170661430	4100	4100	4100	4100	0
190	20241011	161600	170661430	4100	4100	4100	4100	0
191	20241011	161500	170661430	4100	4100	4100	4100	0
192	20241011	161400	170661430	4100	4100	4100	4100	0
193	20241011	161300	170661430	4100	4100	4100	4100	0
194	20241011	161200	170661430	4100	4100	4100	4100	0
195	20241011	161100	170661430	4100	4100	4100	4100	0
196	20241011	161000	170661430	4100	4100	4100	4100	0
197	20241011	160900	170661430	4100	4100	4100	4100	0
198	20241011	160800	170661430	4100	4100	4100	4100	0
199	20241011	160700	170661430	4100	4100	4100	4100	0
200	20241011	160600	170661430	4100	4100	4100	4100	0
201	20241011	160500	170661430	4100	4100	4100	4100	0
202	20241011	160400	170661430	4100	4100	4100	4100	0
203	20241011	160300	170661430	4100	4100	4100	4100	0
204	20241011	160200	170661430	4100	4100	4100	4100	0
205	20241011	160100	170661430	4100	4100	4100	4100	0
206	20241011	160000	170661430	4100	4100	4100	4100	0
207	20241011	155900	170661430	4100	4100	4100	4100	0
208	20241011	155800	170661430	4100	4100	4100	4100	0
209	20241011	155700	170661430	4100	4100	4100	4100	0
210	20241011	155600	170661430	4100	4100	4100	4100	0
211	20241011	155500	170661430	4100	4100	4100	4100	0
212	20241011	155400	170661430	4100	4100	4100	4100	413
213	20241011	155300	170661430	4100	4100	4100	4100	0
214	20241011	155200	170661430	4100	4100	4100	4100	0
215	20241011	155100	170661430	4100	4100	4100	4100	0
216	20241011	155000	170661430	4100	4100	4100	4100	0
217	20241011	154900	170661430	4100	4100	4100	4100	0
218	20241011	154800	170661430	4100	4100	4100	4100	0
219	20241011	154700	170661430	4100	4100	4100	4100	0
220	20241011	154600	170661430	4100	4100	4100	4100	0
221	20241011	154500	170661430	4100	4100	4100	4100	0
222	20241011	154400	170661430	4100	4100	4100	4100	0
223	20241011	154300	170661430	4100	4100	4100	4100	0
224	20241011	154200	170661430	4100	4100	4100	4100	0
225	20241011	154100	170661430	4100	4100	4100	4100	0
226	20241011	154000	170661430	4100	4100	4100	4100	0
227	20241011	153900	170661430	4100	4100	4100	4100	0
228	20241011	153800	170661430	4100	4100	4100	4100	0
229	20241011	153700	170661430	4100	4100	4100	4100	0
230	20241011	153600	170661430	4100	4100	4100	4100	0
231	20241011	153500	170661430	4100	4100	4100	4100	0
232	20241011	153400	170661430	4100	4100	4100	4100	0
233	20241011	153300	170661430	4100	4100	4100	4100	0
234	20241011	153200	170661430	4100	4100	4100	4100	0
235	20241011	153100	170661430	4100	4100	4100	4100	0
236	20241011	153000	170661430	4100	4100	4100	4100	413
237	20241011	152900	168968130	4140	4140	4140	4140	0
238	20241011	152800	168968130	4140	4140	4140	4140	0
239	20241011	152700	168968130	4140	4140	4140	4140	0
240	20241011	152600	168968130	4140	4140	4140	4140	0
241	20241011	152500	168968130	4140	4140	4140	4140	0
242	20241011	152400	168968130	4140	4140	4140	4140	0
243	20241011	152300	168968130	4140	4140	4140	4140	0
244	20241011	152200	168968130	4140	4140	4140	4140	0
245	20241011	152100	168968130	4140	4140	4140	4140	0
246	20241011	152000	168968130	4140	4140	4140	4140	0
247	20241011	151900	168968130	4140	4115	4140	4100	2063
248	20241011	151800	160494685	4140	4140	4140	4140	0
249	20241011	151700	160494685	4140	4140	4140	4140	4
250	20241011	151600	160478125	4140	4140	4140	4140	0
251	20241011	151500	160478125	4140	4140	4140	4140	1
252	20241011	151400	160473985	4110	4110	4110	4110	2
253	20241011	151300	160465765	4140	4120	4140	4115	41
254	20241011	151200	160297020	4110	4120	4120	4110	118
255	20241011	151100	159811525	4130	4130	4130	4130	0
256	20241011	151000	159811525	4130	4130	4130	4130	0
257	20241011	150900	159811525	4130	4130	4130	4130	0
258	20241011	150800	159811525	4130	4130	4130	4130	0
259	20241011	150700	159811525	4130	4130	4130	4130	0
260	20241011	150600	159811525	4130	4130	4130	4130	0
261	20241011	150500	159811525	4130	4130	4130	4130	0
262	20241011	150400	159811525	4130	4120	4130	4120	970
263	20241011	150300	155815115	4120	4115	4120	4115	12
264	20241011	150200	155765680	4120	4120	4120	4120	0
265	20241011	150100	155765680	4120	4120	4120	4120	2
266	20241011	150000	155757440	4120	4120	4120	4120	0
267	20241011	145900	155757440	4120	4120	4120	4120	0
268	20241011	145800	155757440	4120	4120	4120	4120	0
269	20241011	145700	155757440	4120	4115	4120	4115	301
270	20241011	145600	154518820	4120	4120	4120	4120	0
271	20241011	145500	154518820	4120	4120	4120	4120	0
272	20241011	145400	154518820	4120	4115	4120	4115	243
273	20241011	145300	153518870	4115	4115	4115	4115	5
274	20241011	145200	153498295	4115	4115	4115	4115	131
275	20241011	145100	152959230	4115	4115	4115	4115	660
276	20241011	145000	150243330	4120	4120	4120	4120	0
277	20241011	144900	150243330	4120	4120	4120	4120	0
278	20241011	144800	150243330	4120	4120	4120	4120	0
279	20241011	144700	150243330	4120	4120	4120	4120	140
280	20241011	144600	149666530	4120	4120	4120	4120	0
281	20241011	144500	149666530	4120	4120	4120	4120	0
282	20241011	144400	149666530	4120	4120	4120	4120	0
283	20241011	144300	149666530	4120	4120	4120	4115	1963
284	20241011	144200	141579125	4115	4120	4120	4115	131
285	20241011	144100	141039560	4120	4115	4120	4115	516
286	20241011	144000	138915915	4120	4120	4120	4120	1
287	20241011	143900	138911795	4115	4115	4115	4115	8
288	20241011	143800	138878875	4120	4115	4120	4115	115
289	20241011	143700	138405640	4120	4120	4120	4120	0
290	20241011	143600	138405640	4120	4115	4120	4115	13
291	20241011	143500	138352140	4115	4115	4115	4115	14
292	20241011	143400	138294530	4115	4115	4115	4115	0
293	20241011	143300	138294530	4115	4115	4115	4115	31
294	20241011	143200	138166965	4120	4120	4120	4120	0
295	20241011	143100	138166965	4120	4120	4120	4120	1
296	20241011	143000	138162845	4115	4115	4115	4115	252
297	20241011	142900	137125865	4120	4120	4120	4120	0
298	20241011	142800	137125865	4120	4120	4120	4120	0
299	20241011	142700	137125865	4120	4120	4120	4120	0
300	20241011	142600	137125865	4120	4120	4120	4120	40
301	20241011	142500	136961065	4120	4120	4120	4115	694
302	20241011	142400	134102070	4125	4120	4125	4120	308
303	20241011	142300	132833105	4125	4125	4125	4125	0
304	20241011	142200	132833105	4125	4125	4125	4125	1
305	20241011	142100	132828980	4125	4125	4125	4125	0
306	20241011	142000	132828980	4125	4125	4125	4125	35
307	20241011	141900	132684605	4125	4125	4125	4125	0
308	20241011	141800	132684605	4125	4125	4125	4125	0
309	20241011	141700	132684605	4125	4125	4125	4115	352
310	20241011	141600	131236105	4115	4115	4115	4115	230
311	20241011	141500	130289655	4110	4115	4115	4110	110
312	20241011	141400	129837500	4110	4110	4110	4110	42
313	20241011	141300	129664880	4125	4125	4125	4125	0
314	20241011	141200	129664880	4125	4125	4125	4125	1
315	20241011	141100	129660755	4110	4120	4120	4110	700
316	20241011	141000	126780020	4140	4140	4140	4140	0
317	20241011	140900	126780020	4140	4140	4140	4140	0
318	20241011	140800	126780020	4140	4140	4140	4140	0
319	20241011	140700	126780020	4140	4125	4140	4120	105
320	20241011	140600	126347390	4140	4140	4140	4140	0
321	20241011	140500	126347390	4140	4140	4140	4140	0
322	20241011	140400	126347390	4140	4140	4140	4140	0
323	20241011	140300	126347390	4140	4140	4140	4140	1
324	20241011	140200	126343250	4120	4120	4120	4120	193
325	20241011	140100	125548090	4120	4125	4125	4120	738
326	20241011	140000	122505945	4155	4155	4155	4155	0
327	20241011	135900	122505945	4155	4155	4155	4155	0
328	20241011	135800	122505945	4155	4155	4155	4155	0
329	20241011	135700	122505945	4155	4155	4155	4155	0
330	20241011	135600	122505945	4155	4155	4155	4155	1
331	20241011	135500	122501790	4130	4130	4130	4130	74
332	20241011	135400	122196170	4155	4155	4155	4155	0
333	20241011	135300	122196170	4155	4155	4155	4155	0
334	20241011	135200	122196170	4155	4155	4155	4155	0
335	20241011	135100	122196170	4155	4155	4155	4155	0
336	20241011	135000	122196170	4155	4155	4155	4155	10
337	20241011	134900	122154620	4155	4135	4155	4135	3
338	20241011	134800	122142195	4155	4155	4155	4155	0
339	20241011	134700	122142195	4155	4155	4155	4155	0
340	20241011	134600	122142195	4155	4155	4155	4155	0
341	20241011	134500	122142195	4155	4155	4155	4155	0
342	20241011	134400	122142195	4155	4155	4155	4155	0
343	20241011	134300	122142195	4155	4155	4155	4155	0
344	20241011	134200	122142195	4155	4155	4155	4155	0
345	20241011	134100	122142195	4155	4155	4155	4155	0
346	20241011	134000	122142195	4155	4155	4155	4155	0
347	20241011	133900	122142195	4155	4135	4155	4130	1501
348	20241011	133800	115939965	4155	4155	4155	4155	0
349	20241011	133700	115939965	4155	4140	4155	4135	2031
350	20241011	133600	107538455	4140	4140	4140	4140	0
351	20241011	133500	107538455	4140	4140	4140	4140	0
352	20241011	133400	107538455	4140	4150	4150	4140	478
353	20241011	133300	105557040	4155	4155	4155	4155	0
354	20241011	133200	105557040	4155	4155	4155	4155	0
355	20241011	133100	105557040	4155	4155	4155	4155	0
356	20241011	133000	105557040	4155	4155	4155	4155	0
357	20241011	132900	105557040	4155	4155	4155	4155	0
358	20241011	132800	105557040	4155	4155	4155	4155	63
359	20241011	132700	105295275	4155	4155	4155	4155	0
360	20241011	132600	105295275	4155	4155	4155	4155	0
361	20241011	132500	105295275	4155	4155	4155	4155	0
362	20241011	132400	105295275	4155	4155	4155	4155	0
363	20241011	132300	105295275	4155	4155	4155	4155	15
364	20241011	132200	105232950	4155	4155	4155	4155	0
365	20241011	132100	105232950	4155	4155	4155	4155	0
366	20241011	132000	105232950	4155	4155	4155	4155	0
367	20241011	131900	105232950	4155	4150	4155	4150	13
368	20241011	131800	105178995	4150	4150	4150	4150	0
369	20241011	131700	105178995	4150	4150	4150	4150	0
370	20241011	131600	105178995	4150	4150	4150	4150	6
371	20241011	131500	105154095	4155	4155	4155	4155	0
372	20241011	131400	105154095	4155	4155	4155	4155	0
373	20241011	131300	105154095	4155	4155	4155	4155	1
374	20241011	131200	105149940	4155	4155	4155	4155	0
375	20241011	131100	105149940	4155	4155	4155	4155	0
376	20241011	131000	105149940	4155	4155	4155	4155	0
377	20241011	130900	105149940	4155	4155	4155	4155	0
378	20241011	130800	105149940	4155	4155	4155	4155	2
379	20241011	130700	105141630	4150	4150	4150	4150	0
380	20241011	130600	105141630	4150	4150	4150	4150	0
381	20241011	130500	105141630	4150	4150	4150	4150	0
382	20241011	130400	105141630	4150	4150	4150	4150	0
383	20241011	130300	105141630	4150	4150	4150	4150	7
384	20241011	130200	105112580	4155	4155	4155	4155	0
385	20241011	130100	105112580	4155	4155	4155	4155	0
386	20241011	130000	105112580	4155	4155	4155	4155	0
387	20241011	125900	105112580	4155	4155	4155	4155	0
388	20241011	125800	105112580	4155	4155	4155	4155	0
389	20241011	125700	105112580	4155	4155	4155	4155	0
390	20241011	125600	105112580	4155	4155	4155	4155	0
391	20241011	125500	105112580	4155	4155	4155	4155	0
392	20241011	125400	105112580	4155	4155	4155	4155	4
393	20241011	125300	105095960	4155	4155	4155	4155	0
394	20241011	125200	105095960	4155	4155	4155	4155	0
395	20241011	125100	105095960	4155	4155	4155	4155	10
396	20241011	125000	105054410	4155	4155	4155	4155	0
397	20241011	124900	105054410	4155	4155	4155	4155	0
398	20241011	124800	105054410	4155	4155	4155	4155	0
399	20241011	124700	105054410	4155	4155	4155	4155	0
400	20241011	124600	105054410	4155	4155	4155	4155	0
401	20241011	124500	105054410	4155	4155	4155	4155	0
402	20241011	124400	105054410	4155	4155	4155	4155	0
403	20241011	124300	105054410	4155	4155	4155	4155	0
404	20241011	124200	105054410	4155	4155	4155	4155	0
405	20241011	124100	105054410	4155	4155	4155	4155	0
406	20241011	124000	105054410	4155	4155	4155	4155	0
407	20241011	123900	105054410	4155	4155	4155	4155	0
408	20241011	123800	105054410	4155	4155	4155	4155	0
409	20241011	123700	105054410	4155	4155	4155	4155	2894
410	20241011	123600	93029840	4155	4145	4155	4145	418
411	20241011	123500	91297220	4160	4160	4160	4160	0
412	20241011	123400	91297220	4160	4160	4160	4160	0
413	20241011	123300	91297220	4160	4160	4160	4160	1
414	20241011	123200	91293060	4160	4160	4160	4160	0
415	20241011	123100	91293060	4160	4160	4160	4160	0
416	20241011	123000	91293060	4160	4160	4160	4160	0
417	20241011	122900	91293060	4160	4160	4160	4160	0
418	20241011	122800	91293060	4160	4160	4160	4160	0
419	20241011	122700	91293060	4160	4160	4160	4160	0
420	20241011	122600	91293060	4160	4160	4160	4160	1
421	20241011	122500	91288900	4145	4145	4145	4145	259
422	20241011	122400	90215345	4160	4160	4160	4160	0
423	20241011	122300	90215345	4160	4160	4160	4160	0
424	20241011	122200	90215345	4160	4160	4160	4160	0
425	20241011	122100	90215345	4160	4160	4160	4160	43
426	20241011	122000	90036465	4160	4160	4160	4160	0
427	20241011	121900	90036465	4160	4160	4160	4160	1
428	20241011	121800	90032305	4145	4145	4145	4145	0
429	20241011	121700	90032305	4145	4145	4145	4145	0
430	20241011	121600	90032305	4145	4160	4160	4145	1504
431	20241011	121500	83790090	4160	4160	4160	4160	50
432	20241011	121400	83582090	4160	4160	4160	4160	0
433	20241011	121300	83582090	4160	4160	4160	4160	2
434	20241011	121200	83573770	4155	4155	4155	4155	0
435	20241011	121100	83573770	4155	4155	4155	4155	0
436	20241011	121000	83573770	4155	4155	4155	4155	31
437	20241011	120900	83444965	4160	4160	4160	4160	0
438	20241011	120800	83444965	4160	4160	4160	4160	0
439	20241011	120700	83444965	4160	4160	4160	4160	0
440	20241011	120600	83444965	4160	4160	4160	4160	0
441	20241011	120500	83444965	4160	4160	4160	4160	0
442	20241011	120400	83444965	4160	4160	4160	4160	0
443	20241011	120300	83444965	4160	4160	4160	4160	2
444	20241011	120200	83436645	4160	4160	4160	4160	3
445	20241011	120100	83424165	4160	4160	4160	4160	0
446	20241011	120000	83424165	4160	4160	4160	4160	22
447	20241011	115900	83332645	4160	4160	4160	4160	0
448	20241011	115800	83332645	4160	4160	4160	4160	1
449	20241011	115700	83328485	4155	4155	4155	4155	0
450	20241011	115600	83328485	4155	4155	4155	4155	0
451	20241011	115500	83328485	4155	4155	4155	4155	10
452	20241011	115400	83286935	4160	4160	4160	4160	0
453	20241011	115300	83286935	4160	4160	4160	4160	0
454	20241011	115200	83286935	4160	4160	4160	4160	0
455	20241011	115100	83286935	4160	4160	4160	4160	0
456	20241011	115000	83286935	4160	4160	4160	4160	0
457	20241011	114900	83286935	4160	4160	4160	4160	0
458	20241011	114800	83286935	4160	4160	4160	4160	50
459	20241011	114700	83078935	4160	4160	4160	4160	1
460	20241011	114600	83074775	4155	4155	4155	4155	98
461	20241011	114500	82667585	4155	4155	4155	4155	21
462	20241011	114400	82580330	4160	4160	4160	4160	0
463	20241011	114300	82580330	4160	4160	4160	4160	0
464	20241011	114200	82580330	4160	4160	4160	4160	0
465	20241011	114100	82580330	4160	4160	4160	4160	0
466	20241011	114000	82580330	4160	4160	4160	4160	0
467	20241011	113900	82580330	4160	4160	4160	4160	0
468	20241011	113800	82580330	4160	4160	4160	4160	0
469	20241011	113700	82580330	4160	4160	4160	4160	0
470	20241011	113600	82580330	4160	4160	4160	4160	30
471	20241011	113500	82455530	4160	4160	4160	4160	0
472	20241011	113400	82455530	4160	4160	4160	4160	130
473	20241011	113300	81914730	4150	4150	4150	4150	40
474	20241011	113200	81748730	4160	4155	4160	4150	114
475	20241011	113100	81275490	4155	4155	4155	4155	0
476	20241011	113000	81275490	4155	4155	4155	4155	0
477	20241011	112900	81275490	4155	4155	4155	4155	0
478	20241011	112800	81275490	4155	4155	4155	4155	0
479	20241011	112700	81275490	4155	4155	4155	4155	10
480	20241011	112600	81233940	4160	4160	4160	4160	0
481	20241011	112500	81233940	4160	4160	4160	4160	0
482	20241011	112400	81233940	4160	4160	4160	4160	0
483	20241011	112300	81233940	4160	4160	4160	4160	0
484	20241011	112200	81233940	4160	4160	4160	4160	0
485	20241011	112100	81233940	4160	4160	4160	4160	1
486	20241011	112000	81229780	4160	4160	4160	4160	0
487	20241011	111900	81229780	4160	4160	4160	4160	0
488	20241011	111800	81229780	4160	4160	4160	4160	0
489	20241011	111700	81229780	4160	4160	4160	4160	1
490	20241011	111600	81225620	4150	4150	4150	4150	0
491	20241011	111500	81225620	4150	4150	4150	4150	122
492	20241011	111400	80719320	4160	4160	4160	4160	0
493	20241011	111300	80719320	4160	4160	4160	4160	0
494	20241011	111200	80719320	4160	4160	4160	4160	2
495	20241011	111100	80711000	4160	4160	4160	4160	1
496	20241011	111000	80706840	4150	4155	4155	4150	250
497	20241011	110900	79669285	4160	4160	4160	4160	0
498	20241011	110800	79669285	4160	4160	4160	4160	0
499	20241011	110700	79669285	4160	4160	4160	4160	0
500	20241011	110600	79669285	4160	4160	4160	4160	0
501	20241011	110500	79669285	4160	4160	4160	4160	0
502	20241011	110400	79669285	4160	4150	4160	4150	73
503	20241011	110300	79366325	4150	4150	4150	4150	10
504	20241011	110200	79324825	4150	4150	4150	4150	2
505	20241011	110100	79316525	4145	4145	4145	4145	0
506	20241011	110000	79316525	4145	4145	4145	4145	0
507	20241011	105900	79316525	4145	4145	4145	4145	0
508	20241011	105800	79316525	4145	4150	4150	4145	56
509	20241011	105700	79084235	4155	4155	4155	4155	41
510	20241011	105600	78913880	4160	4160	4160	4160	0
511	20241011	105500	78913880	4160	4160	4160	4160	0
512	20241011	105400	78913880	4160	4160	4160	4160	10
513	20241011	105300	78872280	4160	4160	4160	4160	0
514	20241011	105200	78872280	4160	4160	4160	4160	0
515	20241011	105100	78872280	4160	4160	4160	4160	0
516	20241011	105000	78872280	4160	4160	4160	4160	0
517	20241011	104900	78872280	4160	4160	4160	4160	0
518	20241011	104800	78872280	4160	4160	4160	4160	0
519	20241011	104700	78872280	4160	4155	4160	4155	11
520	20241011	104600	78826570	4155	4155	4155	4155	1
521	20241011	104500	78822415	4160	4160	4160	4160	1
522	20241011	104400	78818255	4155	4155	4155	4155	0
523	20241011	104300	78818255	4155	4155	4155	4155	1
524	20241011	104200	78814100	4150	4150	4150	4150	0
525	20241011	104100	78814100	4150	4150	4150	4150	0
526	20241011	104000	78814100	4150	4150	4150	4150	0
527	20241011	103900	78814100	4150	4150	4150	4150	0
528	20241011	103800	78814100	4150	4150	4150	4150	0
529	20241011	103700	78814100	4150	4150	4150	4150	37
530	20241011	103600	78660550	4145	4145	4145	4145	0
531	20241011	103500	78660550	4145	4145	4145	4145	0
532	20241011	103400	78660550	4145	4145	4145	4145	0
533	20241011	103300	78660550	4145	4145	4145	4145	0
534	20241011	103200	78660550	4145	4145	4145	4145	1480
535	20241011	103100	72525950	4145	4145	4145	4145	249
536	20241011	103000	71493845	4150	4150	4150	4150	0
537	20241011	102900	71493845	4150	4150	4150	4150	1
538	20241011	102800	71489695	4145	4145	4145	4145	0
539	20241011	102700	71489695	4145	4145	4145	4145	158
540	20241011	102600	70834785	4150	4150	4150	4150	0
541	20241011	102500	70834785	4150	4150	4150	4150	0
542	20241011	102400	70834785	4150	4150	4150	4150	0
543	20241011	102300	70834785	4150	4150	4150	4150	531
544	20241011	102200	68631135	4150	4150	4150	4150	0
545	20241011	102100	68631135	4150	4150	4150	4150	284
546	20241011	102000	67452535	4150	4150	4150	4150	185
547	20241011	101900	66684785	4150	4150	4150	4150	2
548	20241011	101800	66676485	4150	4150	4150	4150	0
549	20241011	101700	66676485	4150	4150	4150	4150	0
550	20241011	101600	66676485	4150	4150	4150	4145	559
551	20241011	101500	64359135	4145	4145	4145	4145	83
552	20241011	101400	64015100	4145	4145	4145	4145	0
553	20241011	101300	64015100	4145	4145	4145	4145	0
554	20241011	101200	64015100	4145	4145	4145	4145	77
555	20241011	101100	63695935	4145	4145	4145	4145	4
556	20241011	101000	63679355	4150	4150	4150	4150	0
557	20241011	100900	63679355	4150	4155	4155	4150	868
558	20241011	100800	60076965	4160	4160	4160	4160	0
559	20241011	100700	60076965	4160	4160	4160	4160	0
560	20241011	100600	60076965	4160	4160	4160	4160	2
561	20241011	100500	60068645	4160	4160	4160	4160	5
562	20241011	100400	60047845	4160	4160	4160	4160	0
563	20241011	100300	60047845	4160	4160	4160	4160	2
564	20241011	100200	60039525	4155	4155	4155	4155	0
565	20241011	100100	60039525	4155	4155	4155	4155	0
566	20241011	100000	60039525	4155	4155	4155	4155	0
567	20241011	095900	60039525	4155	4155	4155	4155	0
568	20241011	095800	60039525	4155	4155	4155	4155	0
569	20241011	095700	60039525	4155	4155	4155	4155	6
570	20241011	095600	60014595	4155	4155	4155	4155	0
571	20241011	095500	60014595	4155	4155	4155	4155	0
572	20241011	095400	60014595	4155	4155	4155	4155	1
573	20241011	095300	60010440	4150	4155	4155	4150	719
574	20241011	095200	57025440	4160	4160	4160	4160	0
575	20241011	095100	57025440	4160	4160	4160	4160	0
576	20241011	095000	57025440	4160	4160	4160	4160	0
577	20241011	094900	57025440	4160	4160	4160	4160	0
578	20241011	094800	57025440	4160	4160	4160	4160	0
579	20241011	094700	57025440	4160	4160	4160	4160	0
580	20241011	094600	57025440	4160	4160	4160	4160	280
581	20241011	094500	55860640	4160	4160	4160	4160	5
582	20241011	094400	55839840	4160	4160	4160	4160	1
583	20241011	094300	55835680	4160	4160	4160	4160	29
584	20241011	094200	55715040	4160	4160	4160	4160	17
585	20241011	094100	55644320	4150	4150	4150	4150	0
586	20241011	094000	55644320	4150	4150	4150	4150	20
587	20241011	093900	55561320	4150	4150	4150	4150	29
588	20241011	093800	55440970	4150	4150	4150	4150	0
589	20241011	093700	55440970	4150	4155	4155	4150	272
590	20241011	093600	54311960	4155	4155	4155	4155	0
591	20241011	093500	54311960	4155	4155	4155	4155	0
592	20241011	093400	54311960	4155	4155	4155	4155	0
593	20241011	093300	54311960	4155	4155	4155	4155	0
594	20241011	093200	54311960	4155	4170	4170	4155	18
595	20241011	093100	54237020	4170	4170	4170	4170	20
596	20241011	093000	54153620	4170	4180	4180	4170	17
597	20241011	092900	54082620	4180	4175	4180	4175	2
598	20241011	092800	54074265	4150	4150	4150	4150	0
599	20241011	092700	54074265	4150	4150	4150	4150	0
600	20241011	092600	54074265	4150	4150	4150	4150	0
601	20241011	092500	54074265	4150	4150	4150	4150	0
602	20241011	092400	54074265	4150	4150	4150	4150	0
603	20241011	092300	54074265	4150	4155	4155	4150	343
604	20241011	092200	52650715	4155	4160	4160	4155	150
605	20241011	092100	52027460	4155	4155	4155	4155	1
606	20241011	092000	52023305	4150	4155	4155	4150	571
607	20241011	091900	49653015	4155	4155	4155	4155	0
608	20241011	091800	49653015	4155	4170	4170	4155	23
609	20241011	091700	49557420	4180	4180	4180	4180	0
610	20241011	091600	49557420	4180	4180	4180	4180	0
611	20241011	091500	49557420	4180	4155	4180	4150	3140
612	20241011	091400	36525305	4155	4155	4155	4155	0
613	20241011	091300	36525305	4155	4155	4155	4155	40
614	20241011	091200	36359105	4155	4160	4160	4155	685
615	20241011	091100	33510930	4160	4160	4160	4160	406
616	20241011	091000	31821970	4185	4185	4185	4185	339
617	20241011	090900	30403255	4190	4190	4190	4190	1
618	20241011	090800	30399065	4185	4190	4190	4185	648
619	20241011	090700	27685995	4190	4185	4190	4160	822
620	20241011	090600	24255705	4185	4185	4185	4185	9
621	20241011	090500	24218040	4185	4185	4185	4185	1
622	20241011	090400	24213855	4190	4190	4190	4190	0
623	20241011	090300	24213855	4190	4190	4190	4190	0
624	20241011	090200	24213855	4190	4165	4190	4160	1028
625	20241011	090100	19935775	4160	4195	4215	4160	2237
626	20241011	090000	10546230	4190	4190	4190	4190	2517