KissMeData/065130/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195200	54408890	4155	4155	4155	4155	1118
3	20241008	195100	54408890	4155	4155	4155	4155	0
4	20241008	195000	54408890	4155	4155	4155	4155	0
5	20241008	194900	54408890	4155	4155	4155	4155	0
6	20241008	194800	54408890	4155	4155	4155	4155	0
7	20241008	194700	54408890	4155	4155	4155	4155	0
8	20241008	194600	54408890	4155	4155	4155	4155	0
9	20241008	194500	54408890	4155	4155	4155	4155	0
10	20241008	194400	54408890	4155	4155	4155	4155	0
11	20241008	194300	54408890	4155	4155	4155	4155	0
12	20241008	194200	54408890	4155	4155	4155	4155	0
13	20241008	194100	54408890	4155	4155	4155	4155	0
14	20241008	194000	54408890	4155	4155	4155	4155	0
15	20241008	193900	54408890	4155	4155	4155	4155	0
16	20241008	193800	54408890	4155	4155	4155	4155	0
17	20241008	193700	54408890	4155	4155	4155	4155	0
18	20241008	193600	54408890	4155	4155	4155	4155	0
19	20241008	193500	54408890	4155	4155	4155	4155	0
20	20241008	193400	54408890	4155	4155	4155	4155	0
21	20241008	193300	54408890	4155	4155	4155	4155	0
22	20241008	193200	54408890	4155	4155	4155	4155	0
23	20241008	193100	54408890	4155	4155	4155	4155	0
24	20241008	193000	54408890	4155	4155	4155	4155	0
25	20241008	192900	54408890	4155	4155	4155	4155	0
26	20241008	192800	54408890	4155	4155	4155	4155	0
27	20241008	192700	54408890	4155	4155	4155	4155	0
28	20241008	192600	54408890	4155	4155	4155	4155	0
29	20241008	192500	54408890	4155	4155	4155	4155	0
30	20241008	192400	54408890	4155	4155	4155	4155	0
31	20241008	192300	54408890	4155	4155	4155	4155	0
32	20241008	192200	54408890	4155	4155	4155	4155	1118
33	20241008	192100	54408890	4155	4155	4155	4155	0
34	20241008	192000	54408890	4155	4155	4155	4155	0
35	20241008	191900	54408890	4155	4155	4155	4155	0
36	20241008	191800	54408890	4155	4155	4155	4155	0
37	20241008	191700	54408890	4155	4155	4155	4155	0
38	20241008	191600	54408890	4155	4155	4155	4155	0
39	20241008	191500	54408890	4155	4155	4155	4155	0
40	20241008	191400	54408890	4155	4155	4155	4155	0
41	20241008	191300	54408890	4155	4155	4155	4155	0
42	20241008	191200	54408890	4155	4155	4155	4155	0
43	20241008	191100	54408890	4155	4155	4155	4155	0
44	20241008	191000	54408890	4155	4155	4155	4155	0
45	20241008	190900	54408890	4155	4155	4155	4155	0
46	20241008	190800	54408890	4155	4155	4155	4155	0
47	20241008	190700	54408890	4155	4155	4155	4155	0
48	20241008	190600	54408890	4155	4155	4155	4155	0
49	20241008	190500	54408890	4155	4155	4155	4155	0
50	20241008	190400	54408890	4155	4155	4155	4155	0
51	20241008	190300	54408890	4155	4155	4155	4155	0
52	20241008	190200	54408890	4155	4155	4155	4155	0
53	20241008	190100	54408890	4155	4155	4155	4155	0
54	20241008	190000	54408890	4155	4155	4155	4155	0
55	20241008	185900	54408890	4155	4155	4155	4155	0
56	20241008	185800	54408890	4155	4155	4155	4155	0
57	20241008	185700	54408890	4155	4155	4155	4155	0
58	20241008	185600	54408890	4155	4155	4155	4155	0
59	20241008	185500	54408890	4155	4155	4155	4155	0
60	20241008	185400	54408890	4155	4155	4155	4155	0
61	20241008	185300	54408890	4155	4155	4155	4155	0
62	20241008	185200	54408890	4155	4155	4155	4155	1118
63	20241008	185100	54408890	4155	4155	4155	4155	0
64	20241008	185000	54408890	4155	4155	4155	4155	0
65	20241008	184900	54408890	4155	4155	4155	4155	0
66	20241008	184800	54408890	4155	4155	4155	4155	0
67	20241008	184700	54408890	4155	4155	4155	4155	0
68	20241008	184600	54408890	4155	4155	4155	4155	0
69	20241008	184500	54408890	4155	4155	4155	4155	0
70	20241008	184400	54408890	4155	4155	4155	4155	0
71	20241008	184300	54408890	4155	4155	4155	4155	0
72	20241008	184200	54408890	4155	4155	4155	4155	0
73	20241008	184100	54408890	4155	4155	4155	4155	0
74	20241008	184000	54408890	4155	4155	4155	4155	0
75	20241008	183900	54408890	4155	4155	4155	4155	0
76	20241008	183800	54408890	4155	4155	4155	4155	0
77	20241008	183700	54408890	4155	4155	4155	4155	0
78	20241008	183600	54408890	4155	4155	4155	4155	0
79	20241008	183500	54408890	4155	4155	4155	4155	0
80	20241008	183400	54408890	4155	4155	4155	4155	0
81	20241008	183300	54408890	4155	4155	4155	4155	0
82	20241008	183200	54408890	4155	4155	4155	4155	0
83	20241008	183100	54408890	4155	4155	4155	4155	0
84	20241008	183000	54408890	4155	4155	4155	4155	0
85	20241008	182900	54408890	4155	4155	4155	4155	0
86	20241008	182800	54408890	4155	4155	4155	4155	0
87	20241008	182700	54408890	4155	4155	4155	4155	0
88	20241008	182600	54408890	4155	4155	4155	4155	0
89	20241008	182500	54408890	4155	4155	4155	4155	0
90	20241008	182400	54408890	4155	4155	4155	4155	0
91	20241008	182300	54408890	4155	4155	4155	4155	0
92	20241008	182200	54408890	4155	4155	4155	4155	1118
93	20241008	182100	54408890	4155	4155	4155	4155	0
94	20241008	182000	54408890	4155	4155	4155	4155	0
95	20241008	181900	54408890	4155	4155	4155	4155	0
96	20241008	181800	54408890	4155	4155	4155	4155	0
97	20241008	181700	54408890	4155	4155	4155	4155	0
98	20241008	181600	54408890	4155	4155	4155	4155	0
99	20241008	181500	54408890	4155	4155	4155	4155	0
100	20241008	181400	54408890	4155	4155	4155	4155	0
101	20241008	181300	54408890	4155	4155	4155	4155	0
102	20241008	181200	54408890	4155	4155	4155	4155	0
103	20241008	181100	54408890	4155	4155	4155	4155	0
104	20241008	181000	54408890	4155	4155	4155	4155	0
105	20241008	180900	54408890	4155	4155	4155	4155	0
106	20241008	180800	54408890	4155	4155	4155	4155	0
107	20241008	180700	54408890	4155	4155	4155	4155	0
108	20241008	180600	54408890	4155	4155	4155	4155	0
109	20241008	180500	54408890	4155	4155	4155	4155	0
110	20241008	180400	54408890	4155	4155	4155	4155	0
111	20241008	180300	54408890	4155	4155	4155	4155	0
112	20241008	180200	54408890	4155	4155	4155	4155	0
113	20241008	180100	54408890	4155	4155	4155	4155	0
114	20241008	180000	54408890	4155	4155	4155	4155	0
115	20241008	175900	54408890	4155	4155	4155	4155	0
116	20241008	175800	54408890	4155	4155	4155	4155	0
117	20241008	175700	54408890	4155	4155	4155	4155	0
118	20241008	175600	54408890	4155	4155	4155	4155	0
119	20241008	175500	54408890	4155	4155	4155	4155	0
120	20241008	175400	54408890	4155	4155	4155	4155	0
121	20241008	175300	54408890	4155	4155	4155	4155	0
122	20241008	175200	54408890	4155	4155	4155	4155	1118
123	20241008	175100	54408890	4155	4155	4155	4155	0
124	20241008	175000	54408890	4155	4155	4155	4155	0
125	20241008	174900	54408890	4155	4155	4155	4155	0
126	20241008	174800	54408890	4155	4155	4155	4155	0
127	20241008	174700	54408890	4155	4155	4155	4155	0
128	20241008	174600	54408890	4155	4155	4155	4155	0
129	20241008	174500	54408890	4155	4155	4155	4155	0
130	20241008	174400	54408890	4155	4155	4155	4155	0
131	20241008	174300	54408890	4155	4155	4155	4155	0
132	20241008	174200	54408890	4155	4155	4155	4155	0
133	20241008	174100	54408890	4155	4155	4155	4155	0
134	20241008	174000	54408890	4155	4155	4155	4155	0
135	20241008	173900	54408890	4155	4155	4155	4155	0
136	20241008	173800	54408890	4155	4155	4155	4155	0
137	20241008	173700	54408890	4155	4155	4155	4155	0
138	20241008	173600	54408890	4155	4155	4155	4155	0
139	20241008	173500	54408890	4155	4155	4155	4155	0
140	20241008	173400	54408890	4155	4155	4155	4155	0
141	20241008	173300	54408890	4155	4155	4155	4155	0
142	20241008	173200	54408890	4155	4155	4155	4155	0
143	20241008	173100	54408890	4155	4155	4155	4155	0
144	20241008	173000	54408890	4155	4155	4155	4155	0
145	20241008	172900	54408890	4155	4155	4155	4155	0
146	20241008	172800	54408890	4155	4155	4155	4155	0
147	20241008	172700	54408890	4155	4155	4155	4155	0
148	20241008	172600	54408890	4155	4155	4155	4155	0
149	20241008	172500	54408890	4155	4155	4155	4155	0
150	20241008	172400	54408890	4155	4155	4155	4155	0
151	20241008	172300	54408890	4155	4155	4155	4155	0
152	20241008	172200	54408890	4155	4155	4155	4155	1118
153	20241008	172100	54408890	4155	4155	4155	4155	0
154	20241008	172000	54408890	4155	4155	4155	4155	0
155	20241008	171900	54408890	4155	4155	4155	4155	0
156	20241008	171800	54408890	4155	4155	4155	4155	0
157	20241008	171700	54408890	4155	4155	4155	4155	0
158	20241008	171600	54408890	4155	4155	4155	4155	0
159	20241008	171500	54408890	4155	4155	4155	4155	0
160	20241008	171400	54408890	4155	4155	4155	4155	0
161	20241008	171300	54408890	4155	4155	4155	4155	0
162	20241008	171200	54408890	4155	4155	4155	4155	0
163	20241008	171100	54408890	4155	4155	4155	4155	0
164	20241008	171000	54408890	4155	4155	4155	4155	0
165	20241008	170900	54408890	4155	4155	4155	4155	0
166	20241008	170800	54408890	4155	4155	4155	4155	0
167	20241008	170700	54408890	4155	4155	4155	4155	0
168	20241008	170600	54408890	4155	4155	4155	4155	0
169	20241008	170500	54408890	4155	4155	4155	4155	0
170	20241008	170400	54408890	4155	4155	4155	4155	0
171	20241008	170300	54408890	4155	4155	4155	4155	0
172	20241008	170200	54408890	4155	4155	4155	4155	0
173	20241008	170100	54408890	4155	4155	4155	4155	0
174	20241008	170000	54408890	4155	4155	4155	4155	0
175	20241008	165900	54408890	4155	4155	4155	4155	0
176	20241008	165800	54408890	4155	4155	4155	4155	0
177	20241008	165700	54408890	4155	4155	4155	4155	0
178	20241008	165600	54408890	4155	4155	4155	4155	0
179	20241008	165500	54408890	4155	4155	4155	4155	0
180	20241008	165400	54408890	4155	4155	4155	4155	0
181	20241008	165300	54408890	4155	4155	4155	4155	0
182	20241008	165200	54408890	4155	4155	4155	4155	1118
183	20241008	165100	54408890	4155	4155	4155	4155	0
184	20241008	165000	54408890	4155	4155	4155	4155	0
185	20241008	164900	54408890	4155	4155	4155	4155	0
186	20241008	164800	54408890	4155	4155	4155	4155	0
187	20241008	164700	54408890	4155	4155	4155	4155	0
188	20241008	164600	54408890	4155	4155	4155	4155	0
189	20241008	164500	54408890	4155	4155	4155	4155	0
190	20241008	164400	54408890	4155	4155	4155	4155	0
191	20241008	164300	54408890	4155	4155	4155	4155	0
192	20241008	164200	54408890	4155	4155	4155	4155	0
193	20241008	164100	54408890	4155	4155	4155	4155	0
194	20241008	164000	54408890	4155	4155	4155	4155	0
195	20241008	163900	54408890	4155	4155	4155	4155	0
196	20241008	163800	54408890	4155	4155	4155	4155	0
197	20241008	163700	54408890	4155	4155	4155	4155	0
198	20241008	163600	54408890	4155	4155	4155	4155	0
199	20241008	163500	54408890	4155	4155	4155	4155	0
200	20241008	163400	54408890	4155	4155	4155	4155	0
201	20241008	163300	54408890	4155	4155	4155	4155	0
202	20241008	163200	54408890	4155	4155	4155	4155	0
203	20241008	163100	54408890	4155	4155	4155	4155	0
204	20241008	163000	54408890	4155	4155	4155	4155	0
205	20241008	162900	54408890	4155	4155	4155	4155	0
206	20241008	162800	54408890	4155	4155	4155	4155	0
207	20241008	162700	54408890	4155	4155	4155	4155	0
208	20241008	162600	54408890	4155	4155	4155	4155	0
209	20241008	162500	54408890	4155	4155	4155	4155	0
210	20241008	162400	54408890	4155	4155	4155	4155	0
211	20241008	162300	54408890	4155	4155	4155	4155	0
212	20241008	162200	54408890	4155	4155	4155	4155	1118
213	20241008	162100	54408890	4155	4155	4155	4155	0
214	20241008	162000	54408890	4155	4155	4155	4155	0
215	20241008	161900	54408890	4155	4155	4155	4155	0
216	20241008	161800	54408890	4155	4155	4155	4155	0
217	20241008	161700	54408890	4155	4155	4155	4155	0
218	20241008	161600	54408890	4155	4155	4155	4155	0
219	20241008	161500	54408890	4155	4155	4155	4155	0
220	20241008	161400	54408890	4155	4155	4155	4155	0
221	20241008	161300	54408890	4155	4155	4155	4155	0
222	20241008	161200	54408890	4155	4155	4155	4155	0
223	20241008	161100	54408890	4155	4155	4155	4155	0
224	20241008	161000	54408890	4155	4155	4155	4155	0
225	20241008	160900	54408890	4155	4155	4155	4155	0
226	20241008	160800	54408890	4155	4155	4155	4155	0
227	20241008	160700	54408890	4155	4155	4155	4155	0
228	20241008	160600	54408890	4155	4155	4155	4155	0
229	20241008	160500	54408890	4155	4155	4155	4155	0
230	20241008	160400	54408890	4155	4155	4155	4155	0
231	20241008	160300	54408890	4155	4155	4155	4155	0
232	20241008	160200	54408890	4155	4155	4155	4155	0
233	20241008	160100	54408890	4155	4155	4155	4155	0
234	20241008	160000	54408890	4155	4155	4155	4155	0
235	20241008	155900	54408890	4155	4155	4155	4155	0
236	20241008	155800	54408890	4155	4155	4155	4155	0
237	20241008	155700	54408890	4155	4155	4155	4155	0
238	20241008	155600	54408890	4155	4155	4155	4155	0
239	20241008	155500	54408890	4155	4155	4155	4155	0
240	20241008	155400	54408890	4155	4155	4155	4155	0
241	20241008	155300	54408890	4155	4155	4155	4155	0
242	20241008	155200	54408890	4155	4155	4155	4155	1118
243	20241008	155100	54408890	4155	4155	4155	4155	0
244	20241008	155000	54408890	4155	4155	4155	4155	0
245	20241008	154900	54408890	4155	4155	4155	4155	0
246	20241008	154800	54408890	4155	4155	4155	4155	0
247	20241008	154700	54408890	4155	4155	4155	4155	0
248	20241008	154600	54408890	4155	4155	4155	4155	0
249	20241008	154500	54408890	4155	4155	4155	4155	0
250	20241008	154400	54408890	4155	4155	4155	4155	0
251	20241008	154300	54408890	4155	4155	4155	4155	0
252	20241008	154200	54408890	4155	4155	4155	4155	0
253	20241008	154100	54408890	4155	4155	4155	4155	0
254	20241008	154000	54408890	4155	4155	4155	4155	0
255	20241008	153900	54408890	4155	4155	4155	4155	0
256	20241008	153800	54408890	4155	4155	4155	4155	0
257	20241008	153700	54408890	4155	4155	4155	4155	0
258	20241008	153600	54408890	4155	4155	4155	4155	0
259	20241008	153500	54408890	4155	4155	4155	4155	0
260	20241008	153400	54408890	4155	4155	4155	4155	0
261	20241008	153300	54408890	4155	4155	4155	4155	0
262	20241008	153200	54408890	4155	4155	4155	4155	0
263	20241008	153100	54408890	4155	4155	4155	4155	0
264	20241008	153000	54408890	4155	4155	4155	4155	1118
265	20241008	152900	49763600	4180	4180	4180	4180	0
266	20241008	152800	49763600	4180	4180	4180	4180	0
267	20241008	152700	49763600	4180	4180	4180	4180	0
268	20241008	152600	49763600	4180	4180	4180	4180	0
269	20241008	152500	49763600	4180	4180	4180	4180	0
270	20241008	152400	49763600	4180	4180	4180	4180	0
271	20241008	152300	49763600	4180	4180	4180	4180	0
272	20241008	152200	49763600	4180	4180	4180	4180	0
273	20241008	152100	49763600	4180	4180	4180	4180	0
274	20241008	152000	49763600	4180	4180	4180	4180	0
275	20241008	151900	49763600	4180	4180	4180	4180	0
276	20241008	151800	49763600	4180	4180	4180	4180	0
277	20241008	151700	49763600	4180	4185	4185	4180	16
278	20241008	151600	49696690	4185	4185	4185	4185	10
279	20241008	151500	49654840	4185	4185	4185	4185	1
280	20241008	151400	49650655	4190	4190	4190	4190	0
281	20241008	151300	49650655	4190	4190	4190	4190	200
282	20241008	151200	48812655	4190	4190	4190	4190	14
283	20241008	151100	48753995	4190	4190	4190	4190	0
284	20241008	151000	48753995	4190	4190	4190	4190	0
285	20241008	150900	48753995	4190	4190	4190	4190	160
286	20241008	150800	48083595	4190	4215	4215	4190	8
287	20241008	150700	48050050	4215	4215	4215	4215	0
288	20241008	150600	48050050	4215	4215	4215	4215	0
289	20241008	150500	48050050	4215	4215	4215	4215	0
290	20241008	150400	48050050	4215	4215	4215	4215	0
291	20241008	150300	48050050	4215	4215	4215	4215	0
292	20241008	150200	48050050	4215	4215	4215	4215	0
293	20241008	150100	48050050	4215	4215	4215	4215	0
294	20241008	150000	48050050	4215	4215	4215	4215	0
295	20241008	145900	48050050	4215	4215	4215	4215	0
296	20241008	145800	48050050	4215	4215	4215	4215	0
297	20241008	145700	48050050	4215	4215	4215	4215	0
298	20241008	145600	48050050	4215	4215	4215	4215	0
299	20241008	145500	48050050	4215	4215	4215	4215	0
300	20241008	145400	48050050	4215	4215	4215	4215	0
301	20241008	145300	48050050	4215	4215	4215	4215	0
302	20241008	145200	48050050	4215	4215	4215	4215	0
303	20241008	145100	48050050	4215	4210	4225	4210	150
304	20241008	145000	47417890	4210	4210	4210	4210	0
305	20241008	144900	47417890	4210	4210	4210	4210	0
306	20241008	144800	47417890	4210	4210	4210	4210	0
307	20241008	144700	47417890	4210	4210	4210	4210	0
308	20241008	144600	47417890	4210	4210	4210	4210	0
309	20241008	144500	47417890	4210	4210	4210	4210	154
310	20241008	144400	46769550	4205	4205	4205	4205	0
311	20241008	144300	46769550	4205	4205	4205	4205	0
312	20241008	144200	46769550	4205	4200	4205	4200	29
313	20241008	144100	46647630	4205	4205	4205	4205	0
314	20241008	144000	46647630	4205	4205	4205	4205	0
315	20241008	143900	46647630	4205	4205	4205	4205	0
316	20241008	143800	46647630	4205	4205	4205	4205	0
317	20241008	143700	46647630	4205	4205	4205	4205	1
318	20241008	143600	46643425	4180	4180	4180	4180	593
319	20241008	143500	44164685	4165	4165	4165	4165	0
320	20241008	143400	44164685	4165	4165	4165	4165	0
321	20241008	143300	44164685	4165	4165	4165	4165	0
322	20241008	143200	44164685	4165	4165	4165	4165	0
323	20241008	143100	44164685	4165	4165	4165	4165	30
324	20241008	143000	44039735	4165	4165	4165	4165	0
325	20241008	142900	44039735	4165	4165	4165	4165	0
326	20241008	142800	44039735	4165	4165	4165	4165	0
327	20241008	142700	44039735	4165	4165	4165	4165	0
328	20241008	142600	44039735	4165	4165	4165	4165	0
329	20241008	142500	44039735	4165	4165	4165	4165	0
330	20241008	142400	44039735	4165	4165	4165	4165	0
331	20241008	142300	44039735	4165	4165	4165	4165	0
332	20241008	142200	44039735	4165	4165	4165	4165	0
333	20241008	142100	44039735	4165	4165	4165	4165	0
334	20241008	142000	44039735	4165	4180	4180	4165	2090
335	20241008	141900	35330180	4180	4180	4180	4180	0
336	20241008	141800	35330180	4180	4180	4180	4180	0
337	20241008	141700	35330180	4180	4180	4180	4180	0
338	20241008	141600	35330180	4180	4180	4180	4180	0
339	20241008	141500	35330180	4180	4180	4180	4180	0
340	20241008	141400	35330180	4180	4180	4180	4180	0
341	20241008	141300	35330180	4180	4180	4180	4180	1
342	20241008	141200	35326000	4180	4180	4180	4180	0
343	20241008	141100	35326000	4180	4190	4190	4180	69
344	20241008	141000	35037320	4205	4205	4205	4205	0
345	20241008	140900	35037320	4205	4205	4205	4205	0
346	20241008	140800	35037320	4205	4205	4205	4205	0
347	20241008	140700	35037320	4205	4205	4205	4205	1
348	20241008	140600	35033115	4190	4190	4190	4190	0
349	20241008	140500	35033115	4190	4190	4190	4190	0
350	20241008	140400	35033115	4190	4190	4190	4190	0
351	20241008	140300	35033115	4190	4190	4190	4190	0
352	20241008	140200	35033115	4190	4190	4190	4190	0
353	20241008	140100	35033115	4190	4190	4190	4190	2
354	20241008	140000	35024735	4200	4200	4200	4200	0
355	20241008	135900	35024735	4200	4200	4200	4200	0
356	20241008	135800	35024735	4200	4200	4200	4200	0
357	20241008	135700	35024735	4200	4200	4200	4200	0
358	20241008	135600	35024735	4200	4200	4200	4200	0
359	20241008	135500	35024735	4200	4200	4200	4200	0
360	20241008	135400	35024735	4200	4200	4200	4200	0
361	20241008	135300	35024735	4200	4200	4200	4200	0
362	20241008	135200	35024735	4200	4200	4200	4200	0
363	20241008	135100	35024735	4200	4200	4200	4200	0
364	20241008	135000	35024735	4200	4200	4200	4200	0
365	20241008	134900	35024735	4200	4200	4200	4200	0
366	20241008	134800	35024735	4200	4200	4200	4200	0
367	20241008	134700	35024735	4200	4200	4200	4200	0
368	20241008	134600	35024735	4200	4200	4200	4200	0
369	20241008	134500	35024735	4200	4200	4200	4200	0
370	20241008	134400	35024735	4200	4200	4200	4200	0
371	20241008	134300	35024735	4200	4200	4200	4200	0
372	20241008	134200	35024735	4200	4200	4200	4200	0
373	20241008	134100	35024735	4200	4200	4200	4200	0
374	20241008	134000	35024735	4200	4200	4200	4200	0
375	20241008	133900	35024735	4200	4200	4200	4200	0
376	20241008	133800	35024735	4200	4200	4200	4200	0
377	20241008	133700	35024735	4200	4200	4200	4200	0
378	20241008	133600	35024735	4200	4200	4200	4200	2
379	20241008	133500	35016335	4200	4200	4200	4200	0
380	20241008	133400	35016335	4200	4200	4200	4200	0
381	20241008	133300	35016335	4200	4200	4200	4200	0
382	20241008	133200	35016335	4200	4200	4200	4200	0
383	20241008	133100	35016335	4200	4200	4200	4200	0
384	20241008	133000	35016335	4200	4200	4200	4200	13
385	20241008	132900	34961735	4200	4200	4200	4200	8
386	20241008	132800	34928135	4205	4205	4205	4205	0
387	20241008	132700	34928135	4205	4205	4205	4205	0
388	20241008	132600	34928135	4205	4205	4205	4205	0
389	20241008	132500	34928135	4205	4205	4205	4205	0
390	20241008	132400	34928135	4205	4205	4205	4205	0
391	20241008	132300	34928135	4205	4205	4205	4205	0
392	20241008	132200	34928135	4205	4205	4205	4205	0
393	20241008	132100	34928135	4205	4205	4205	4205	0
394	20241008	132000	34928135	4205	4205	4205	4205	0
395	20241008	131900	34928135	4205	4205	4205	4205	0
396	20241008	131800	34928135	4205	4205	4205	4205	1
397	20241008	131700	34923930	4190	4190	4190	4190	0
398	20241008	131600	34923930	4190	4190	4190	4190	0
399	20241008	131500	34923930	4190	4190	4190	4190	0
400	20241008	131400	34923930	4190	4190	4190	4190	0
401	20241008	131300	34923930	4190	4190	4190	4190	0
402	20241008	131200	34923930	4190	4190	4190	4190	0
403	20241008	131100	34923930	4190	4190	4190	4190	0
404	20241008	131000	34923930	4190	4190	4190	4190	0
405	20241008	130900	34923930	4190	4190	4190	4190	0
406	20241008	130800	34923930	4190	4190	4190	4190	0
407	20241008	130700	34923930	4190	4190	4190	4190	0
408	20241008	130600	34923930	4190	4190	4190	4190	0
409	20241008	130500	34923930	4190	4190	4190	4190	0
410	20241008	130400	34923930	4190	4190	4190	4190	0
411	20241008	130300	34923930	4190	4190	4190	4190	0
412	20241008	130200	34923930	4190	4190	4190	4190	0
413	20241008	130100	34923930	4190	4190	4190	4190	0
414	20241008	130000	34923930	4190	4190	4190	4190	0
415	20241008	125900	34923930	4190	4190	4190	4190	0
416	20241008	125800	34923930	4190	4190	4190	4190	0
417	20241008	125700	34923930	4190	4190	4190	4190	0
418	20241008	125600	34923930	4190	4190	4190	4190	0
419	20241008	125500	34923930	4190	4190	4190	4190	0
420	20241008	125400	34923930	4190	4190	4190	4190	0
421	20241008	125300	34923930	4190	4190	4190	4190	0
422	20241008	125200	34923930	4190	4190	4190	4190	0
423	20241008	125100	34923930	4190	4190	4190	4190	0
424	20241008	125000	34923930	4190	4190	4190	4190	0
425	20241008	124900	34923930	4190	4190	4190	4190	0
426	20241008	124800	34923930	4190	4190	4190	4190	376
427	20241008	124700	33348490	4190	4190	4190	4190	0
428	20241008	124600	33348490	4190	4190	4190	4190	0
429	20241008	124500	33348490	4190	4190	4190	4190	0
430	20241008	124400	33348490	4190	4190	4190	4190	0
431	20241008	124300	33348490	4190	4190	4190	4190	1
432	20241008	124200	33344300	4210	4210	4210	4210	2
433	20241008	124100	33335880	4210	4210	4210	4210	0
434	20241008	124000	33335880	4210	4210	4210	4210	0
435	20241008	123900	33335880	4210	4210	4210	4210	36
436	20241008	123800	33184320	4190	4190	4190	4190	0
437	20241008	123700	33184320	4190	4190	4190	4190	0
438	20241008	123600	33184320	4190	4190	4190	4190	0
439	20241008	123500	33184320	4190	4190	4190	4190	0
440	20241008	123400	33184320	4190	4190	4190	4190	0
441	20241008	123300	33184320	4190	4190	4190	4190	0
442	20241008	123200	33184320	4190	4190	4190	4190	0
443	20241008	123100	33184320	4190	4190	4190	4190	0
444	20241008	123000	33184320	4190	4190	4190	4190	0
445	20241008	122900	33184320	4190	4190	4190	4190	0
446	20241008	122800	33184320	4190	4190	4190	4190	610
447	20241008	122700	30628420	4205	4205	4205	4205	0
448	20241008	122600	30628420	4205	4205	4205	4205	0
449	20241008	122500	30628420	4205	4190	4205	4190	1293
450	20241008	122400	25197565	4190	4190	4190	4190	0
451	20241008	122300	25197565	4190	4190	4190	4190	0
452	20241008	122200	25197565	4190	4190	4190	4190	0
453	20241008	122100	25197565	4190	4190	4190	4190	0
454	20241008	122000	25197565	4190	4190	4190	4190	0
455	20241008	121900	25197565	4190	4190	4190	4190	0
456	20241008	121800	25197565	4190	4190	4190	4190	0
457	20241008	121700	25197565	4190	4190	4190	4190	10
458	20241008	121600	25155665	4190	4190	4190	4190	0
459	20241008	121500	25155665	4190	4190	4190	4190	0
460	20241008	121400	25155665	4190	4190	4190	4190	0
461	20241008	121300	25155665	4190	4190	4190	4190	0
462	20241008	121200	25155665	4190	4190	4190	4190	0
463	20241008	121100	25155665	4190	4190	4190	4190	0
464	20241008	121000	25155665	4190	4190	4190	4190	0
465	20241008	120900	25155665	4190	4190	4190	4190	0
466	20241008	120800	25155665	4190	4190	4190	4190	0
467	20241008	120700	25155665	4190	4190	4190	4190	0
468	20241008	120600	25155665	4190	4190	4190	4190	0
469	20241008	120500	25155665	4190	4190	4190	4190	0
470	20241008	120400	25155665	4190	4190	4190	4190	0
471	20241008	120300	25155665	4190	4190	4190	4190	0
472	20241008	120200	25155665	4190	4190	4190	4190	0
473	20241008	120100	25155665	4190	4190	4190	4190	0
474	20241008	120000	25155665	4190	4190	4190	4190	0
475	20241008	115900	25155665	4190	4190	4190	4190	0
476	20241008	115800	25155665	4190	4190	4190	4190	0
477	20241008	115700	25155665	4190	4190	4190	4190	0
478	20241008	115600	25155665	4190	4190	4190	4190	0
479	20241008	115500	25155665	4190	4190	4190	4190	0
480	20241008	115400	25155665	4190	4190	4190	4190	1
481	20241008	115300	25151475	4185	4185	4185	4185	409
482	20241008	115200	23439810	4185	4185	4185	4185	0
483	20241008	115100	23439810	4185	4185	4185	4185	0
484	20241008	115000	23439810	4185	4185	4185	4185	0
485	20241008	114900	23439810	4185	4185	4185	4185	2
486	20241008	114800	23431440	4185	4185	4185	4185	1
487	20241008	114700	23427255	4185	4185	4185	4185	0
488	20241008	114600	23427255	4185	4185	4185	4185	0
489	20241008	114500	23427255	4185	4185	4185	4185	0
490	20241008	114400	23427255	4185	4185	4185	4185	0
491	20241008	114300	23427255	4185	4185	4185	4185	0
492	20241008	114200	23427255	4185	4185	4185	4185	0
493	20241008	114100	23427255	4185	4185	4185	4185	0
494	20241008	114000	23427255	4185	4185	4185	4185	0
495	20241008	113900	23427255	4185	4185	4185	4185	0
496	20241008	113800	23427255	4185	4185	4185	4185	0
497	20241008	113700	23427255	4185	4185	4185	4185	0
498	20241008	113600	23427255	4185	4185	4185	4185	5
499	20241008	113500	23406330	4185	4185	4185	4185	0
500	20241008	113400	23406330	4185	4185	4185	4185	0
501	20241008	113300	23406330	4185	4185	4185	4185	0
502	20241008	113200	23406330	4185	4185	4185	4185	0
503	20241008	113100	23406330	4185	4185	4185	4185	0
504	20241008	113000	23406330	4185	4185	4185	4185	1
505	20241008	112900	23402145	4165	4165	4165	4165	0
506	20241008	112800	23402145	4165	4165	4165	4165	0
507	20241008	112700	23402145	4165	4165	4165	4165	0
508	20241008	112600	23402145	4165	4165	4165	4165	0
509	20241008	112500	23402145	4165	4165	4165	4165	0
510	20241008	112400	23402145	4165	4165	4165	4165	0
511	20241008	112300	23402145	4165	4165	4165	4165	0
512	20241008	112200	23402145	4165	4165	4165	4165	0
513	20241008	112100	23402145	4165	4165	4165	4165	0
514	20241008	112000	23402145	4165	4165	4165	4165	0
515	20241008	111900	23402145	4165	4165	4165	4165	10
516	20241008	111800	23360495	4170	4170	4170	4170	0
517	20241008	111700	23360495	4170	4170	4170	4170	0
518	20241008	111600	23360495	4170	4170	4170	4170	0
519	20241008	111500	23360495	4170	4170	4170	4170	373
520	20241008	111400	21805085	4185	4185	4185	4185	0
521	20241008	111300	21805085	4185	4185	4185	4185	0
522	20241008	111200	21805085	4185	4185	4185	4185	0
523	20241008	111100	21805085	4185	4185	4185	4185	0
524	20241008	111000	21805085	4185	4185	4185	4185	0
525	20241008	110900	21805085	4185	4185	4185	4185	0
526	20241008	110800	21805085	4185	4185	4185	4185	0
527	20241008	110700	21805085	4185	4185	4185	4185	0
528	20241008	110600	21805085	4185	4185	4185	4185	0
529	20241008	110500	21805085	4185	4185	4185	4185	0
530	20241008	110400	21805085	4185	4185	4185	4185	0
531	20241008	110300	21805085	4185	4185	4185	4185	0
532	20241008	110200	21805085	4185	4185	4185	4185	0
533	20241008	110100	21805085	4185	4185	4185	4185	0
534	20241008	110000	21805085	4185	4185	4185	4185	0
535	20241008	105900	21805085	4185	4185	4185	4185	0
536	20241008	105800	21805085	4185	4185	4185	4185	0
537	20241008	105700	21805085	4185	4185	4185	4185	0
538	20241008	105600	21805085	4185	4185	4185	4185	0
539	20241008	105500	21805085	4185	4185	4185	4185	0
540	20241008	105400	21805085	4185	4185	4185	4185	0
541	20241008	105300	21805085	4185	4185	4185	4185	0
542	20241008	105200	21805085	4185	4185	4185	4185	0
543	20241008	105100	21805085	4185	4185	4185	4185	0
544	20241008	105000	21805085	4185	4185	4185	4185	0
545	20241008	104900	21805085	4185	4185	4185	4185	0
546	20241008	104800	21805085	4185	4185	4185	4185	0
547	20241008	104700	21805085	4185	4185	4185	4185	0
548	20241008	104600	21805085	4185	4185	4185	4185	0
549	20241008	104500	21805085	4185	4185	4185	4185	0
550	20241008	104400	21805085	4185	4185	4185	4185	0
551	20241008	104300	21805085	4185	4185	4185	4185	0
552	20241008	104200	21805085	4185	4170	4185	4170	301
553	20241008	104100	20549900	4170	4170	4170	4170	1
554	20241008	104000	20545730	4175	4175	4175	4175	0
555	20241008	103900	20545730	4175	4175	4175	4175	0
556	20241008	103800	20545730	4175	4175	4175	4175	0
557	20241008	103700	20545730	4175	4175	4175	4175	0
558	20241008	103600	20545730	4175	4175	4175	4175	0
559	20241008	103500	20545730	4175	4175	4175	4175	0
560	20241008	103400	20545730	4175	4175	4175	4175	0
561	20241008	103300	20545730	4175	4185	4185	4175	188
562	20241008	103200	19759895	4190	4190	4190	4190	0
563	20241008	103100	19759895	4190	4190	4190	4190	1
564	20241008	103000	19755705	4190	4190	4190	4190	0
565	20241008	102900	19755705	4190	4190	4190	4190	0
566	20241008	102800	19755705	4190	4190	4190	4190	0
567	20241008	102700	19755705	4190	4190	4190	4190	0
568	20241008	102600	19755705	4190	4190	4190	4190	0
569	20241008	102500	19755705	4190	4190	4190	4190	0
570	20241008	102400	19755705	4190	4190	4190	4190	0
571	20241008	102300	19755705	4190	4190	4190	4190	0
572	20241008	102200	19755705	4190	4190	4190	4190	0
573	20241008	102100	19755705	4190	4190	4190	4190	0
574	20241008	102000	19755705	4190	4190	4190	4190	1
575	20241008	101900	19751515	4190	4190	4190	4190	0
576	20241008	101800	19751515	4190	4190	4190	4190	132
577	20241008	101700	19198435	4190	4190	4190	4190	0
578	20241008	101600	19198435	4190	4190	4190	4190	0
579	20241008	101500	19198435	4190	4190	4190	4190	48
580	20241008	101400	18997315	4190	4190	4190	4190	0
581	20241008	101300	18997315	4190	4190	4190	4190	0
582	20241008	101200	18997315	4190	4190	4190	4190	2
583	20241008	101100	18988935	4190	4180	4190	4180	478
584	20241008	101000	16990885	4175	4175	4175	4175	0
585	20241008	100900	16990885	4175	4175	4175	4175	106
586	20241008	100800	16548335	4165	4165	4165	4165	0
587	20241008	100700	16548335	4165	4165	4165	4165	0
588	20241008	100600	16548335	4165	4170	4170	4165	50
589	20241008	100500	16339885	4175	4175	4175	4175	0
590	20241008	100400	16339885	4175	4175	4175	4175	0
591	20241008	100300	16339885	4175	4175	4175	4175	2
592	20241008	100200	16331535	4175	4175	4175	4175	0
593	20241008	100100	16331535	4175	4175	4175	4175	0
594	20241008	100000	16331535	4175	4175	4175	4175	0
595	20241008	095900	16331535	4175	4175	4175	4175	0
596	20241008	095800	16331535	4175	4175	4175	4175	7
597	20241008	095700	16302310	4160	4160	4160	4160	0
598	20241008	095600	16302310	4160	4160	4160	4160	0
599	20241008	095500	16302310	4160	4160	4160	4160	0
600	20241008	095400	16302310	4160	4160	4160	4160	0
601	20241008	095300	16302310	4160	4160	4160	4160	0
602	20241008	095200	16302310	4160	4170	4170	4150	1583
603	20241008	095100	9721955	4170	4175	4175	4170	239
604	20241008	095000	8724705	4190	4190	4190	4190	63
605	20241008	094900	8460735	4195	4195	4195	4195	38
606	20241008	094800	8301325	4225	4225	4225	4225	0
607	20241008	094700	8301325	4225	4225	4225	4225	0
608	20241008	094600	8301325	4225	4225	4225	4225	0
609	20241008	094500	8301325	4225	4225	4225	4225	0
610	20241008	094400	8301325	4225	4225	4225	4225	0
611	20241008	094300	8301325	4225	4225	4225	4225	1
612	20241008	094200	8297100	4190	4205	4205	4190	50
613	20241008	094100	8087410	4235	4235	4235	4235	2
614	20241008	094000	8078940	4235	4235	4235	4235	14
615	20241008	093900	8019650	4205	4205	4205	4205	3
616	20241008	093800	8007035	4205	4205	4205	4205	0
617	20241008	093700	8007035	4205	4210	4210	4205	28
618	20241008	093600	7889245	4235	4235	4235	4235	0
619	20241008	093500	7889245	4235	4235	4235	4235	0
620	20241008	093400	7889245	4235	4235	4235	4235	2
621	20241008	093300	7880775	4220	4220	4220	4220	0
622	20241008	093200	7880775	4220	4220	4220	4220	0
623	20241008	093100	7880775	4220	4220	4220	4220	5
624	20241008	093000	7859675	4220	4220	4220	4220	95
625	20241008	092900	7458775	4245	4245	4245	4245	0
626	20241008	092800	7458775	4245	4245	4245	4245	0
627	20241008	092700	7458775	4245	4245	4245	4245	1
628	20241008	092600	7454530	4225	4225	4225	4225	0
629	20241008	092500	7454530	4225	4225	4225	4225	0
630	20241008	092400	7454530	4225	4225	4225	4225	206
631	20241008	092300	6584180	4225	4225	4225	4225	432
632	20241008	092200	4758980	4250	4250	4250	4250	0
633	20241008	092100	4758980	4250	4250	4250	4250	0
634	20241008	092000	4758980	4250	4250	4250	4250	0
635	20241008	091900	4758980	4250	4250	4250	4250	0
636	20241008	091800	4758980	4250	4250	4250	4250	0
637	20241008	091700	4758980	4250	4250	4250	4250	0
638	20241008	091600	4758980	4250	4250	4250	4250	0
639	20241008	091500	4758980	4250	4250	4250	4250	0
640	20241008	091400	4758980	4250	4250	4250	4250	1
641	20241008	091300	4754730	4225	4225	4225	4225	1
642	20241008	091200	4750505	4250	4250	4250	4250	0
643	20241008	091100	4750505	4250	4250	4250	4250	0
644	20241008	091000	4750505	4250	4250	4250	4250	0
645	20241008	090900	4750505	4250	4250	4250	4250	0
646	20241008	090800	4750505	4250	4250	4250	4250	51
647	20241008	090700	4533755	4250	4250	4250	4250	0
648	20241008	090600	4533755	4250	4250	4250	4250	0
649	20241008	090500	4533755	4250	4230	4250	4225	420
650	20241008	090400	2757730	4250	4230	4250	4230	4
651	20241008	090300	2740790	4250	4250	4250	4250	0
652	20241008	090200	2740790	4250	4230	4250	4230	24
653	20241008	090100	2639250	4250	4250	4250	4250	0
654	20241008	090000	2639250	4250	4250	4250	4250	621