KissMeData/065130/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194300	36467105	4080	4080	4080	4080	80
3	20241016	194200	36467105	4080	4080	4080	4080	0
4	20241016	194100	36467105	4080	4080	4080	4080	0
5	20241016	194000	36467105	4080	4080	4080	4080	0
6	20241016	193900	36467105	4080	4080	4080	4080	0
7	20241016	193800	36467105	4080	4080	4080	4080	0
8	20241016	193700	36467105	4080	4080	4080	4080	0
9	20241016	193600	36467105	4080	4080	4080	4080	0
10	20241016	193500	36467105	4080	4080	4080	4080	0
11	20241016	193400	36467105	4080	4080	4080	4080	0
12	20241016	193300	36467105	4080	4080	4080	4080	0
13	20241016	193200	36467105	4080	4080	4080	4080	0
14	20241016	193100	36467105	4080	4080	4080	4080	0
15	20241016	193000	36467105	4080	4080	4080	4080	0
16	20241016	192900	36467105	4080	4080	4080	4080	0
17	20241016	192800	36467105	4080	4080	4080	4080	0
18	20241016	192700	36467105	4080	4080	4080	4080	0
19	20241016	192600	36467105	4080	4080	4080	4080	0
20	20241016	192500	36467105	4080	4080	4080	4080	0
21	20241016	192400	36467105	4080	4080	4080	4080	0
22	20241016	192300	36467105	4080	4080	4080	4080	0
23	20241016	192200	36467105	4080	4080	4080	4080	0
24	20241016	192100	36467105	4080	4080	4080	4080	0
25	20241016	192000	36467105	4080	4080	4080	4080	0
26	20241016	191900	36467105	4080	4080	4080	4080	0
27	20241016	191800	36467105	4080	4080	4080	4080	0
28	20241016	191700	36467105	4080	4080	4080	4080	0
29	20241016	191600	36467105	4080	4080	4080	4080	0
30	20241016	191500	36467105	4080	4080	4080	4080	0
31	20241016	191400	36467105	4080	4080	4080	4080	0
32	20241016	191300	36467105	4080	4080	4080	4080	80
33	20241016	191200	36467105	4080	4080	4080	4080	0
34	20241016	191100	36467105	4080	4080	4080	4080	0
35	20241016	191000	36467105	4080	4080	4080	4080	0
36	20241016	190900	36467105	4080	4080	4080	4080	0
37	20241016	190800	36467105	4080	4080	4080	4080	0
38	20241016	190700	36467105	4080	4080	4080	4080	0
39	20241016	190600	36467105	4080	4080	4080	4080	0
40	20241016	190500	36467105	4080	4080	4080	4080	0
41	20241016	190400	36467105	4080	4080	4080	4080	0
42	20241016	190300	36467105	4080	4080	4080	4080	0
43	20241016	190200	36467105	4080	4080	4080	4080	0
44	20241016	190100	36467105	4080	4080	4080	4080	0
45	20241016	190000	36467105	4080	4080	4080	4080	0
46	20241016	185900	36467105	4080	4080	4080	4080	0
47	20241016	185800	36467105	4080	4080	4080	4080	0
48	20241016	185700	36467105	4080	4080	4080	4080	0
49	20241016	185600	36467105	4080	4080	4080	4080	0
50	20241016	185500	36467105	4080	4080	4080	4080	0
51	20241016	185400	36467105	4080	4080	4080	4080	0
52	20241016	185300	36467105	4080	4080	4080	4080	0
53	20241016	185200	36467105	4080	4080	4080	4080	0
54	20241016	185100	36467105	4080	4080	4080	4080	0
55	20241016	185000	36467105	4080	4080	4080	4080	0
56	20241016	184900	36467105	4080	4080	4080	4080	0
57	20241016	184800	36467105	4080	4080	4080	4080	0
58	20241016	184700	36467105	4080	4080	4080	4080	0
59	20241016	184600	36467105	4080	4080	4080	4080	0
60	20241016	184500	36467105	4080	4080	4080	4080	0
61	20241016	184400	36467105	4080	4080	4080	4080	0
62	20241016	184300	36467105	4080	4080	4080	4080	80
63	20241016	184200	36467105	4080	4080	4080	4080	0
64	20241016	184100	36467105	4080	4080	4080	4080	0
65	20241016	184000	36467105	4080	4080	4080	4080	0
66	20241016	183900	36467105	4080	4080	4080	4080	0
67	20241016	183800	36467105	4080	4080	4080	4080	0
68	20241016	183700	36467105	4080	4080	4080	4080	0
69	20241016	183600	36467105	4080	4080	4080	4080	0
70	20241016	183500	36467105	4080	4080	4080	4080	0
71	20241016	183400	36467105	4080	4080	4080	4080	0
72	20241016	183300	36467105	4080	4080	4080	4080	0
73	20241016	183200	36467105	4080	4080	4080	4080	0
74	20241016	183100	36467105	4080	4080	4080	4080	0
75	20241016	183000	36467105	4080	4080	4080	4080	0
76	20241016	182900	36467105	4080	4080	4080	4080	0
77	20241016	182800	36467105	4080	4080	4080	4080	0
78	20241016	182700	36467105	4080	4080	4080	4080	0
79	20241016	182600	36467105	4080	4080	4080	4080	0
80	20241016	182500	36467105	4080	4080	4080	4080	0
81	20241016	182400	36467105	4080	4080	4080	4080	0
82	20241016	182300	36467105	4080	4080	4080	4080	0
83	20241016	182200	36467105	4080	4080	4080	4080	0
84	20241016	182100	36467105	4080	4080	4080	4080	0
85	20241016	182000	36467105	4080	4080	4080	4080	0
86	20241016	181900	36467105	4080	4080	4080	4080	0
87	20241016	181800	36467105	4080	4080	4080	4080	0
88	20241016	181700	36467105	4080	4080	4080	4080	0
89	20241016	181600	36467105	4080	4080	4080	4080	0
90	20241016	181500	36467105	4080	4080	4080	4080	0
91	20241016	181400	36467105	4080	4080	4080	4080	0
92	20241016	181300	36467105	4080	4080	4080	4080	80
93	20241016	181200	36467105	4080	4080	4080	4080	0
94	20241016	181100	36467105	4080	4080	4080	4080	0
95	20241016	181000	36467105	4080	4080	4080	4080	0
96	20241016	180900	36467105	4080	4080	4080	4080	0
97	20241016	180800	36467105	4080	4080	4080	4080	0
98	20241016	180700	36467105	4080	4080	4080	4080	0
99	20241016	180600	36467105	4080	4080	4080	4080	0
100	20241016	180500	36467105	4080	4080	4080	4080	0
101	20241016	180400	36467105	4080	4080	4080	4080	0
102	20241016	180300	36467105	4080	4080	4080	4080	0
103	20241016	180200	36467105	4080	4080	4080	4080	0
104	20241016	180100	36467105	4080	4080	4080	4080	0
105	20241016	180000	36467105	4080	4080	4080	4080	0
106	20241016	175900	36467105	4080	4080	4080	4080	0
107	20241016	175800	36467105	4080	4080	4080	4080	0
108	20241016	175700	36467105	4080	4080	4080	4080	0
109	20241016	175600	36467105	4080	4080	4080	4080	0
110	20241016	175500	36467105	4080	4080	4080	4080	0
111	20241016	175400	36467105	4080	4080	4080	4080	0
112	20241016	175300	36467105	4080	4080	4080	4080	0
113	20241016	175200	36467105	4080	4080	4080	4080	0
114	20241016	175100	36467105	4080	4080	4080	4080	0
115	20241016	175000	36467105	4080	4080	4080	4080	0
116	20241016	174900	36467105	4080	4080	4080	4080	0
117	20241016	174800	36467105	4080	4080	4080	4080	0
118	20241016	174700	36467105	4080	4080	4080	4080	0
119	20241016	174600	36467105	4080	4080	4080	4080	0
120	20241016	174500	36467105	4080	4080	4080	4080	0
121	20241016	174400	36467105	4080	4080	4080	4080	0
122	20241016	174300	36467105	4080	4080	4080	4080	80
123	20241016	174200	36467105	4080	4080	4080	4080	0
124	20241016	174100	36467105	4080	4080	4080	4080	0
125	20241016	174000	36467105	4080	4080	4080	4080	0
126	20241016	173900	36467105	4080	4080	4080	4080	0
127	20241016	173800	36467105	4080	4080	4080	4080	0
128	20241016	173700	36467105	4080	4080	4080	4080	0
129	20241016	173600	36467105	4080	4080	4080	4080	0
130	20241016	173500	36467105	4080	4080	4080	4080	0
131	20241016	173400	36467105	4080	4080	4080	4080	0
132	20241016	173300	36467105	4080	4080	4080	4080	0
133	20241016	173200	36467105	4080	4080	4080	4080	0
134	20241016	173100	36467105	4080	4080	4080	4080	0
135	20241016	173000	36467105	4080	4080	4080	4080	0
136	20241016	172900	36467105	4080	4080	4080	4080	0
137	20241016	172800	36467105	4080	4080	4080	4080	0
138	20241016	172700	36467105	4080	4080	4080	4080	0
139	20241016	172600	36467105	4080	4080	4080	4080	0
140	20241016	172500	36467105	4080	4080	4080	4080	0
141	20241016	172400	36467105	4080	4080	4080	4080	0
142	20241016	172300	36467105	4080	4080	4080	4080	0
143	20241016	172200	36467105	4080	4080	4080	4080	0
144	20241016	172100	36467105	4080	4080	4080	4080	0
145	20241016	172000	36467105	4080	4080	4080	4080	0
146	20241016	171900	36467105	4080	4080	4080	4080	0
147	20241016	171800	36467105	4080	4080	4080	4080	0
148	20241016	171700	36467105	4080	4080	4080	4080	0
149	20241016	171600	36467105	4080	4080	4080	4080	0
150	20241016	171500	36467105	4080	4080	4080	4080	0
151	20241016	171400	36467105	4080	4080	4080	4080	0
152	20241016	171300	36467105	4080	4080	4080	4080	80
153	20241016	171200	36467105	4080	4080	4080	4080	0
154	20241016	171100	36467105	4080	4080	4080	4080	0
155	20241016	171000	36467105	4080	4080	4080	4080	0
156	20241016	170900	36467105	4080	4080	4080	4080	0
157	20241016	170800	36467105	4080	4080	4080	4080	0
158	20241016	170700	36467105	4080	4080	4080	4080	0
159	20241016	170600	36467105	4080	4080	4080	4080	0
160	20241016	170500	36467105	4080	4080	4080	4080	0
161	20241016	170400	36467105	4080	4080	4080	4080	0
162	20241016	170300	36467105	4080	4080	4080	4080	0
163	20241016	170200	36467105	4080	4080	4080	4080	0
164	20241016	170100	36467105	4080	4080	4080	4080	0
165	20241016	170000	36467105	4080	4080	4080	4080	0
166	20241016	165900	36467105	4080	4080	4080	4080	0
167	20241016	165800	36467105	4080	4080	4080	4080	0
168	20241016	165700	36467105	4080	4080	4080	4080	0
169	20241016	165600	36467105	4080	4080	4080	4080	0
170	20241016	165500	36467105	4080	4080	4080	4080	0
171	20241016	165400	36467105	4080	4080	4080	4080	0
172	20241016	165300	36467105	4080	4080	4080	4080	0
173	20241016	165200	36467105	4080	4080	4080	4080	0
174	20241016	165100	36467105	4080	4080	4080	4080	0
175	20241016	165000	36467105	4080	4080	4080	4080	0
176	20241016	164900	36467105	4080	4080	4080	4080	0
177	20241016	164800	36467105	4080	4080	4080	4080	0
178	20241016	164700	36467105	4080	4080	4080	4080	0
179	20241016	164600	36467105	4080	4080	4080	4080	0
180	20241016	164500	36467105	4080	4080	4080	4080	0
181	20241016	164400	36467105	4080	4080	4080	4080	0
182	20241016	164300	36467105	4080	4080	4080	4080	80
183	20241016	164200	36467105	4080	4080	4080	4080	0
184	20241016	164100	36467105	4080	4080	4080	4080	0
185	20241016	164000	36467105	4080	4080	4080	4080	0
186	20241016	163900	36467105	4080	4080	4080	4080	0
187	20241016	163800	36467105	4080	4080	4080	4080	0
188	20241016	163700	36467105	4080	4080	4080	4080	0
189	20241016	163600	36467105	4080	4080	4080	4080	0
190	20241016	163500	36467105	4080	4080	4080	4080	0
191	20241016	163400	36467105	4080	4080	4080	4080	0
192	20241016	163300	36467105	4080	4080	4080	4080	0
193	20241016	163200	36467105	4080	4080	4080	4080	0
194	20241016	163100	36467105	4080	4080	4080	4080	0
195	20241016	163000	36467105	4080	4080	4080	4080	0
196	20241016	162900	36467105	4080	4080	4080	4080	0
197	20241016	162800	36467105	4080	4080	4080	4080	0
198	20241016	162700	36467105	4080	4080	4080	4080	0
199	20241016	162600	36467105	4080	4080	4080	4080	0
200	20241016	162500	36467105	4080	4080	4080	4080	0
201	20241016	162400	36467105	4080	4080	4080	4080	0
202	20241016	162300	36467105	4080	4080	4080	4080	0
203	20241016	162200	36467105	4080	4080	4080	4080	0
204	20241016	162100	36467105	4080	4080	4080	4080	0
205	20241016	162000	36467105	4080	4080	4080	4080	0
206	20241016	161900	36467105	4080	4080	4080	4080	0
207	20241016	161800	36467105	4080	4080	4080	4080	0
208	20241016	161700	36467105	4080	4080	4080	4080	0
209	20241016	161600	36467105	4080	4080	4080	4080	0
210	20241016	161500	36467105	4080	4080	4080	4080	0
211	20241016	161400	36467105	4080	4080	4080	4080	0
212	20241016	161300	36467105	4080	4080	4080	4080	80
213	20241016	161200	36467105	4080	4080	4080	4080	0
214	20241016	161100	36467105	4080	4080	4080	4080	0
215	20241016	161000	36467105	4080	4080	4080	4080	0
216	20241016	160900	36467105	4080	4080	4080	4080	0
217	20241016	160800	36467105	4080	4080	4080	4080	0
218	20241016	160700	36467105	4080	4080	4080	4080	0
219	20241016	160600	36467105	4080	4080	4080	4080	0
220	20241016	160500	36467105	4080	4080	4080	4080	0
221	20241016	160400	36467105	4080	4080	4080	4080	0
222	20241016	160300	36467105	4080	4080	4080	4080	0
223	20241016	160200	36467105	4080	4080	4080	4080	0
224	20241016	160100	36467105	4080	4080	4080	4080	0
225	20241016	160000	36467105	4080	4080	4080	4080	0
226	20241016	155900	36467105	4080	4080	4080	4080	0
227	20241016	155800	36467105	4080	4080	4080	4080	0
228	20241016	155700	36467105	4080	4080	4080	4080	0
229	20241016	155600	36467105	4080	4080	4080	4080	0
230	20241016	155500	36467105	4080	4080	4080	4080	0
231	20241016	155400	36467105	4080	4080	4080	4080	0
232	20241016	155300	36467105	4080	4080	4080	4080	0
233	20241016	155200	36467105	4080	4080	4080	4080	0
234	20241016	155100	36467105	4080	4080	4080	4080	0
235	20241016	155000	36467105	4080	4080	4080	4080	0
236	20241016	154900	36467105	4080	4080	4080	4080	0
237	20241016	154800	36467105	4080	4080	4080	4080	0
238	20241016	154700	36467105	4080	4080	4080	4080	0
239	20241016	154600	36467105	4080	4080	4080	4080	0
240	20241016	154500	36467105	4080	4080	4080	4080	0
241	20241016	154400	36467105	4080	4080	4080	4080	0
242	20241016	154300	36467105	4080	4080	4080	4080	80
243	20241016	154200	36467105	4080	4080	4080	4080	0
244	20241016	154100	36467105	4080	4080	4080	4080	0
245	20241016	154000	36467105	4080	4080	4080	4080	0
246	20241016	153900	36467105	4080	4080	4080	4080	0
247	20241016	153800	36467105	4080	4080	4080	4080	0
248	20241016	153700	36467105	4080	4080	4080	4080	0
249	20241016	153600	36467105	4080	4080	4080	4080	0
250	20241016	153500	36467105	4080	4080	4080	4080	0
251	20241016	153400	36467105	4080	4080	4080	4080	0
252	20241016	153300	36467105	4080	4080	4080	4080	0
253	20241016	153200	36467105	4080	4080	4080	4080	0
254	20241016	153100	36467105	4080	4080	4080	4080	0
255	20241016	153000	36467105	4080	4080	4080	4080	80
256	20241016	152900	36140705	4080	4080	4080	4080	0
257	20241016	152800	36140705	4080	4080	4080	4080	0
258	20241016	152700	36140705	4080	4080	4080	4080	0
259	20241016	152600	36140705	4080	4080	4080	4080	0
260	20241016	152500	36140705	4080	4080	4080	4080	0
261	20241016	152400	36140705	4080	4080	4080	4080	0
262	20241016	152300	36140705	4080	4080	4080	4080	0
263	20241016	152200	36140705	4080	4080	4080	4080	0
264	20241016	152100	36140705	4080	4080	4080	4080	0
265	20241016	152000	36140705	4080	4080	4080	4080	0
266	20241016	151900	36140705	4080	4080	4080	4080	8
267	20241016	151800	36108065	4090	4090	4090	4090	10
268	20241016	151700	36067165	4090	4090	4090	4090	151
269	20241016	151600	35449575	4090	4090	4090	4090	40
270	20241016	151500	35285975	4090	4090	4090	4090	96
271	20241016	151400	34893335	4110	4110	4110	4110	4
272	20241016	151300	34876895	4110	4110	4110	4110	0
273	20241016	151200	34876895	4110	4110	4110	4110	0
274	20241016	151100	34876895	4110	4110	4110	4110	19
275	20241016	151000	34798805	4125	4125	4125	4125	0
276	20241016	150900	34798805	4125	4125	4125	4125	74
277	20241016	150800	34493555	4125	4115	4125	4115	22
278	20241016	150700	34403005	4110	4110	4110	4110	0
279	20241016	150600	34403005	4110	4110	4110	4110	0
280	20241016	150500	34403005	4110	4110	4110	4110	0
281	20241016	150400	34403005	4110	4110	4110	4110	0
282	20241016	150300	34403005	4110	4110	4110	4110	0
283	20241016	150200	34403005	4110	4110	4110	4110	0
284	20241016	150100	34403005	4110	4110	4110	4110	10
285	20241016	150000	34361905	4110	4105	4110	4105	16
286	20241016	145900	34296160	4105	4105	4105	4105	20
287	20241016	145800	34214060	4110	4110	4110	4110	0
288	20241016	145700	34214060	4110	4110	4110	4110	0
289	20241016	145600	34214060	4110	4110	4110	4110	0
290	20241016	145500	34214060	4110	4110	4110	4110	31
291	20241016	145400	34086650	4080	4080	4080	4080	1
292	20241016	145300	34082570	4110	4080	4110	4080	3
293	20241016	145200	34070270	4080	4085	4085	4080	319
294	20241016	145100	32768585	4080	4080	4080	4080	0
295	20241016	145000	32768585	4080	4080	4080	4080	0
296	20241016	144900	32768585	4080	4080	4080	4080	0
297	20241016	144800	32768585	4080	4080	4080	4080	0
298	20241016	144700	32768585	4080	4080	4080	4080	0
299	20241016	144600	32768585	4080	4080	4080	4080	0
300	20241016	144500	32768585	4080	4080	4080	4080	0
301	20241016	144400	32768585	4080	4080	4080	4080	0
302	20241016	144300	32768585	4080	4080	4080	4080	7
303	20241016	144200	32740025	4080	4080	4080	4080	0
304	20241016	144100	32740025	4080	4080	4080	4080	0
305	20241016	144000	32740025	4080	4080	4080	4080	3
306	20241016	143900	32727785	4090	4090	4090	4090	0
307	20241016	143800	32727785	4090	4090	4090	4090	0
308	20241016	143700	32727785	4090	4090	4090	4090	80
309	20241016	143600	32400585	4090	4090	4090	4090	0
310	20241016	143500	32400585	4090	4090	4090	4090	0
311	20241016	143400	32400585	4090	4090	4090	4090	0
312	20241016	143300	32400585	4090	4090	4090	4090	0
313	20241016	143200	32400585	4090	4090	4090	4090	0
314	20241016	143100	32400585	4090	4090	4090	4090	0
315	20241016	143000	32400585	4090	4090	4090	4090	0
316	20241016	142900	32400585	4090	4090	4090	4090	0
317	20241016	142800	32400585	4090	4090	4090	4090	0
318	20241016	142700	32400585	4090	4090	4090	4090	2
319	20241016	142600	32392405	4090	4090	4090	4090	3
320	20241016	142500	32380135	4090	4090	4090	4090	0
321	20241016	142400	32380135	4090	4090	4090	4090	0
322	20241016	142300	32380135	4090	4090	4090	4090	0
323	20241016	142200	32380135	4090	4090	4090	4090	0
324	20241016	142100	32380135	4090	4090	4090	4090	0
325	20241016	142000	32380135	4090	4090	4090	4090	0
326	20241016	141900	32380135	4090	4090	4090	4090	0
327	20241016	141800	32380135	4090	4090	4090	4090	0
328	20241016	141700	32380135	4090	4090	4090	4090	0
329	20241016	141600	32380135	4090	4090	4090	4090	0
330	20241016	141500	32380135	4090	4090	4090	4090	0
331	20241016	141400	32380135	4090	4090	4090	4090	0
332	20241016	141300	32380135	4090	4090	4090	4090	0
333	20241016	141200	32380135	4090	4090	4090	4090	0
334	20241016	141100	32380135	4090	4090	4090	4090	0
335	20241016	141000	32380135	4090	4090	4090	4090	0
336	20241016	140900	32380135	4090	4090	4090	4090	0
337	20241016	140800	32380135	4090	4090	4090	4090	45
338	20241016	140700	32196085	4095	4095	4095	4095	0
339	20241016	140600	32196085	4095	4095	4095	4095	0
340	20241016	140500	32196085	4095	4095	4095	4095	0
341	20241016	140400	32196085	4095	4095	4095	4095	0
342	20241016	140300	32196085	4095	4095	4095	4095	0
343	20241016	140200	32196085	4095	4095	4095	4095	0
344	20241016	140100	32196085	4095	4095	4095	4095	0
345	20241016	140000	32196085	4095	4095	4095	4095	0
346	20241016	135900	32196085	4095	4095	4095	4095	0
347	20241016	135800	32196085	4095	4095	4095	4095	0
348	20241016	135700	32196085	4095	4095	4095	4095	9
349	20241016	135600	32159230	4095	4095	4095	4095	0
350	20241016	135500	32159230	4095	4095	4095	4095	0
351	20241016	135400	32159230	4095	4095	4095	4095	0
352	20241016	135300	32159230	4095	4095	4095	4095	0
353	20241016	135200	32159230	4095	4095	4095	4095	0
354	20241016	135100	32159230	4095	4095	4095	4095	0
355	20241016	135000	32159230	4095	4095	4095	4095	0
356	20241016	134900	32159230	4095	4095	4095	4095	0
357	20241016	134800	32159230	4095	4095	4095	4095	0
358	20241016	134700	32159230	4095	4095	4095	4095	0
359	20241016	134600	32159230	4095	4095	4095	4095	0
360	20241016	134500	32159230	4095	4100	4100	4095	93
361	20241016	134400	31778380	4100	4100	4100	4100	0
362	20241016	134300	31778380	4100	4100	4100	4100	0
363	20241016	134200	31778380	4100	4100	4100	4100	0
364	20241016	134100	31778380	4100	4100	4100	4100	0
365	20241016	134000	31778380	4100	4100	4100	4100	0
366	20241016	133900	31778380	4100	4100	4100	4100	0
367	20241016	133800	31778380	4100	4100	4100	4100	79
368	20241016	133700	31454480	4090	4090	4090	4090	355
369	20241016	133600	30002530	4090	4090	4090	4090	0
370	20241016	133500	30002530	4090	4090	4090	4090	2
371	20241016	133400	29994350	4080	4080	4080	4080	0
372	20241016	133300	29994350	4080	4080	4080	4080	0
373	20241016	133200	29994350	4080	4080	4080	4080	0
374	20241016	133100	29994350	4080	4080	4080	4080	0
375	20241016	133000	29994350	4080	4080	4080	4080	0
376	20241016	132900	29994350	4080	4080	4080	4080	0
377	20241016	132800	29994350	4080	4080	4080	4080	0
378	20241016	132700	29994350	4080	4080	4080	4080	110
379	20241016	132600	29545550	4085	4085	4085	4085	546
380	20241016	132500	27315140	4085	4085	4085	4085	0
381	20241016	132400	27315140	4085	4085	4085	4085	0
382	20241016	132300	27315140	4085	4085	4085	4085	0
383	20241016	132200	27315140	4085	4085	4085	4085	0
384	20241016	132100	27315140	4085	4085	4085	4085	0
385	20241016	132000	27315140	4085	4085	4085	4085	7
386	20241016	131900	27286545	4085	4085	4085	4085	0
387	20241016	131800	27286545	4085	4085	4085	4085	0
388	20241016	131700	27286545	4085	4085	4085	4085	0
389	20241016	131600	27286545	4085	4085	4085	4085	1
390	20241016	131500	27282460	4090	4090	4090	4090	0
391	20241016	131400	27282460	4090	4090	4090	4090	0
392	20241016	131300	27282460	4090	4090	4090	4090	0
393	20241016	131200	27282460	4090	4090	4090	4090	3
394	20241016	131100	27270190	4090	4090	4090	4090	0
395	20241016	131000	27270190	4090	4090	4090	4090	0
396	20241016	130900	27270190	4090	4090	4090	4090	0
397	20241016	130800	27270190	4090	4090	4090	4090	0
398	20241016	130700	27270190	4090	4090	4090	4090	50
399	20241016	130600	27065690	4085	4085	4085	4085	0
400	20241016	130500	27065690	4085	4085	4085	4085	0
401	20241016	130400	27065690	4085	4085	4085	4085	10
402	20241016	130300	27024840	4090	4090	4090	4090	0
403	20241016	130200	27024840	4090	4090	4090	4090	0
404	20241016	130100	27024840	4090	4090	4090	4090	0
405	20241016	130000	27024840	4090	4090	4090	4090	0
406	20241016	125900	27024840	4090	4090	4090	4090	0
407	20241016	125800	27024840	4090	4090	4090	4090	0
408	20241016	125700	27024840	4090	4090	4090	4090	0
409	20241016	125600	27024840	4090	4090	4090	4090	0
410	20241016	125500	27024840	4090	4090	4090	4090	0
411	20241016	125400	27024840	4090	4090	4090	4090	0
412	20241016	125300	27024840	4090	4090	4090	4090	0
413	20241016	125200	27024840	4090	4090	4090	4090	0
414	20241016	125100	27024840	4090	4090	4090	4090	0
415	20241016	125000	27024840	4090	4090	4090	4090	3
416	20241016	124900	27012570	4090	4090	4090	4090	0
417	20241016	124800	27012570	4090	4090	4090	4090	0
418	20241016	124700	27012570	4090	4090	4090	4090	0
419	20241016	124600	27012570	4090	4090	4090	4090	0
420	20241016	124500	27012570	4090	4090	4090	4090	0
421	20241016	124400	27012570	4090	4090	4090	4090	0
422	20241016	124300	27012570	4090	4090	4090	4090	0
423	20241016	124200	27012570	4090	4090	4090	4090	0
424	20241016	124100	27012570	4090	4090	4090	4090	0
425	20241016	124000	27012570	4090	4090	4090	4090	0
426	20241016	123900	27012570	4090	4090	4090	4090	0
427	20241016	123800	27012570	4090	4090	4090	4090	0
428	20241016	123700	27012570	4090	4090	4090	4090	0
429	20241016	123600	27012570	4090	4090	4090	4090	10
430	20241016	123500	26971670	4090	4090	4090	4090	0
431	20241016	123400	26971670	4090	4090	4090	4090	0
432	20241016	123300	26971670	4090	4090	4090	4090	5
433	20241016	123200	26951220	4090	4090	4090	4090	0
434	20241016	123100	26951220	4090	4090	4090	4090	0
435	20241016	123000	26951220	4090	4090	4090	4090	0
436	20241016	122900	26951220	4090	4090	4090	4090	0
437	20241016	122800	26951220	4090	4090	4090	4090	0
438	20241016	122700	26951220	4090	4090	4090	4090	0
439	20241016	122600	26951220	4090	4090	4090	4090	0
440	20241016	122500	26951220	4090	4090	4090	4090	0
441	20241016	122400	26951220	4090	4090	4090	4090	0
442	20241016	122300	26951220	4090	4090	4090	4090	0
443	20241016	122200	26951220	4090	4090	4090	4090	0
444	20241016	122100	26951220	4090	4090	4090	4090	0
445	20241016	122000	26951220	4090	4090	4090	4090	0
446	20241016	121900	26951220	4090	4090	4090	4090	4
447	20241016	121800	26934860	4085	4085	4085	4085	0
448	20241016	121700	26934860	4085	4085	4085	4085	0
449	20241016	121600	26934860	4085	4085	4085	4085	0
450	20241016	121500	26934860	4085	4085	4085	4085	0
451	20241016	121400	26934860	4085	4085	4085	4085	0
452	20241016	121300	26934860	4085	4085	4085	4085	0
453	20241016	121200	26934860	4085	4085	4085	4085	0
454	20241016	121100	26934860	4085	4085	4085	4085	2
455	20241016	121000	26926690	4090	4090	4090	4090	0
456	20241016	120900	26926690	4090	4090	4090	4090	0
457	20241016	120800	26926690	4090	4090	4090	4090	0
458	20241016	120700	26926690	4090	4090	4090	4090	0
459	20241016	120600	26926690	4090	4090	4090	4090	12
460	20241016	120500	26877610	4080	4080	4080	4080	0
461	20241016	120400	26877610	4080	4080	4080	4080	0
462	20241016	120300	26877610	4080	4080	4080	4080	0
463	20241016	120200	26877610	4080	4080	4080	4080	0
464	20241016	120100	26877610	4080	4080	4080	4080	0
465	20241016	120000	26877610	4080	4080	4080	4080	272
466	20241016	115900	25767850	4080	4080	4080	4080	10
467	20241016	115800	25727050	4080	4080	4080	4080	0
468	20241016	115700	25727050	4080	4080	4080	4080	0
469	20241016	115600	25727050	4080	4080	4080	4080	0
470	20241016	115500	25727050	4080	4080	4080	4080	0
471	20241016	115400	25727050	4080	4080	4080	4080	0
472	20241016	115300	25727050	4080	4080	4080	4080	5
473	20241016	115200	25706650	4080	4080	4080	4080	0
474	20241016	115100	25706650	4080	4080	4080	4080	0
475	20241016	115000	25706650	4080	4080	4080	4080	0
476	20241016	114900	25706650	4080	4085	4085	4080	583
477	20241016	114800	23325460	4085	4085	4085	4085	0
478	20241016	114700	23325460	4085	4085	4085	4085	0
479	20241016	114600	23325460	4085	4085	4085	4085	0
480	20241016	114500	23325460	4085	4085	4085	4085	0
481	20241016	114400	23325460	4085	4085	4085	4085	0
482	20241016	114300	23325460	4085	4085	4085	4085	0
483	20241016	114200	23325460	4085	4085	4085	4085	0
484	20241016	114100	23325460	4085	4085	4085	4085	0
485	20241016	114000	23325460	4085	4085	4085	4085	0
486	20241016	113900	23325460	4085	4085	4085	4085	0
487	20241016	113800	23325460	4085	4085	4085	4085	0
488	20241016	113700	23325460	4085	4085	4085	4085	30
489	20241016	113600	23202910	4080	4080	4080	4080	0
490	20241016	113500	23202910	4080	4085	4085	4080	567
491	20241016	113400	20886845	4085	4085	4085	4085	36
492	20241016	113300	20739785	4085	4085	4085	4085	1
493	20241016	113200	20735700	4085	4085	4085	4085	0
494	20241016	113100	20735700	4085	4085	4085	4085	0
495	20241016	113000	20735700	4085	4085	4085	4085	7
496	20241016	112900	20707105	4085	4085	4085	4085	2
497	20241016	112800	20698935	4090	4090	4090	4090	5
498	20241016	112700	20678485	4090	4090	4090	4090	0
499	20241016	112600	20678485	4090	4090	4090	4090	0
500	20241016	112500	20678485	4090	4090	4090	4090	25
501	20241016	112400	20576235	4085	4085	4085	4085	0
502	20241016	112300	20576235	4085	4085	4085	4085	0
503	20241016	112200	20576235	4085	4085	4085	4085	100
504	20241016	112100	20167735	4090	4090	4090	4090	0
505	20241016	112000	20167735	4090	4090	4090	4090	0
506	20241016	111900	20167735	4090	4090	4090	4090	0
507	20241016	111800	20167735	4090	4090	4090	4090	31
508	20241016	111700	20040945	4085	4085	4085	4085	0
509	20241016	111600	20040945	4085	4085	4085	4085	0
510	20241016	111500	20040945	4085	4085	4085	4085	0
511	20241016	111400	20040945	4085	4085	4085	4085	0
512	20241016	111300	20040945	4085	4085	4085	4085	0
513	20241016	111200	20040945	4085	4085	4085	4085	0
514	20241016	111100	20040945	4085	4085	4085	4085	10
515	20241016	111000	20000095	4085	4085	4085	4085	0
516	20241016	110900	20000095	4085	4095	4095	4085	290
517	20241016	110800	18813005	4095	4095	4095	4095	1
518	20241016	110700	18808910	4085	4085	4085	4085	97
519	20241016	110600	18412665	4085	4095	4095	4085	599
520	20241016	110500	15962985	4095	4095	4095	4095	0
521	20241016	110400	15962985	4095	4095	4095	4095	0
522	20241016	110300	15962985	4095	4095	4095	4095	0
523	20241016	110200	15962985	4095	4100	4100	4095	163
524	20241016	110100	15294830	4110	4110	4110	4110	42
525	20241016	110000	15122210	4115	4115	4115	4115	0
526	20241016	105900	15122210	4115	4115	4115	4115	0
527	20241016	105800	15122210	4115	4115	4115	4115	0
528	20241016	105700	15122210	4115	4115	4115	4115	0
529	20241016	105600	15122210	4115	4115	4115	4115	1
530	20241016	105500	15118095	4120	4120	4120	4120	0
531	20241016	105400	15118095	4120	4120	4120	4120	0
532	20241016	105300	15118095	4120	4120	4120	4120	0
533	20241016	105200	15118095	4120	4120	4120	4120	0
534	20241016	105100	15118095	4120	4120	4120	4120	0
535	20241016	105000	15118095	4120	4115	4120	4110	51
536	20241016	104900	14908230	4120	4120	4120	4120	0
537	20241016	104800	14908230	4120	4120	4120	4120	0
538	20241016	104700	14908230	4120	4120	4120	4120	0
539	20241016	104600	14908230	4120	4120	4120	4120	0
540	20241016	104500	14908230	4120	4120	4120	4120	0
541	20241016	104400	14908230	4120	4120	4120	4120	0
542	20241016	104300	14908230	4120	4120	4120	4120	0
543	20241016	104200	14908230	4120	4120	4120	4120	0
544	20241016	104100	14908230	4120	4120	4120	4120	0
545	20241016	104000	14908230	4120	4120	4120	4120	0
546	20241016	103900	14908230	4120	4120	4120	4120	7
547	20241016	103800	14879390	4095	4095	4095	4095	0
548	20241016	103700	14879390	4095	4095	4095	4095	0
549	20241016	103600	14879390	4095	4095	4095	4095	2
550	20241016	103500	14871200	4090	4090	4090	4090	0
551	20241016	103400	14871200	4090	4090	4090	4090	0
552	20241016	103300	14871200	4090	4090	4090	4090	0
553	20241016	103200	14871200	4090	4090	4090	4090	0
554	20241016	103100	14871200	4090	4090	4090	4090	0
555	20241016	103000	14871200	4090	4090	4090	4090	0
556	20241016	102900	14871200	4090	4090	4090	4090	0
557	20241016	102800	14871200	4090	4090	4090	4090	0
558	20241016	102700	14871200	4090	4090	4090	4090	7
559	20241016	102600	14842570	4090	4090	4090	4090	0
560	20241016	102500	14842570	4090	4090	4090	4090	0
561	20241016	102400	14842570	4090	4090	4090	4090	1
562	20241016	102300	14838480	4125	4125	4125	4125	0
563	20241016	102200	14838480	4125	4125	4125	4125	0
564	20241016	102100	14838480	4125	4125	4125	4125	0
565	20241016	102000	14838480	4125	4125	4125	4125	2
566	20241016	101900	14830230	4090	4090	4090	4090	0
567	20241016	101800	14830230	4090	4090	4090	4090	0
568	20241016	101700	14830230	4090	4095	4095	4090	117
569	20241016	101600	14351200	4125	4125	4125	4125	0
570	20241016	101500	14351200	4125	4125	4125	4125	0
571	20241016	101400	14351200	4125	4125	4125	4125	0
572	20241016	101300	14351200	4125	4125	4125	4125	0
573	20241016	101200	14351200	4125	4125	4125	4125	0
574	20241016	101100	14351200	4125	4125	4125	4125	0
575	20241016	101000	14351200	4125	4125	4125	4125	0
576	20241016	100900	14351200	4125	4125	4125	4125	0
577	20241016	100800	14351200	4125	4125	4125	4125	0
578	20241016	100700	14351200	4125	4125	4125	4125	0
579	20241016	100600	14351200	4125	4125	4125	4125	0
580	20241016	100500	14351200	4125	4125	4125	4125	0
581	20241016	100400	14351200	4125	4125	4125	4125	0
582	20241016	100300	14351200	4125	4125	4125	4125	2
583	20241016	100200	14342950	4125	4125	4125	4125	0
584	20241016	100100	14342950	4125	4125	4125	4125	2
585	20241016	100000	14334700	4130	4130	4130	4130	0
586	20241016	095900	14334700	4130	4130	4130	4130	0
587	20241016	095800	14334700	4130	4130	4130	4130	0
588	20241016	095700	14334700	4130	4130	4130	4130	0
589	20241016	095600	14334700	4130	4130	4130	4130	0
590	20241016	095500	14334700	4130	4130	4130	4130	0
591	20241016	095400	14334700	4130	4130	4130	4130	0
592	20241016	095300	14334700	4130	4130	4130	4130	31
593	20241016	095200	14206670	4085	4085	4085	4085	0
594	20241016	095100	14206670	4085	4135	4135	4085	567
595	20241016	095000	11865475	4135	4135	4135	4135	0
596	20241016	094900	11865475	4135	4135	4135	4135	0
597	20241016	094800	11865475	4135	4135	4135	4135	0
598	20241016	094700	11865475	4135	4135	4135	4135	0
599	20241016	094600	11865475	4135	4135	4135	4135	0
600	20241016	094500	11865475	4135	4135	4135	4135	0
601	20241016	094400	11865475	4135	4135	4135	4135	0
602	20241016	094300	11865475	4135	4135	4135	4135	4
603	20241016	094200	11848935	4135	4135	4135	4135	0
604	20241016	094100	11848935	4135	4135	4135	4135	6
605	20241016	094000	11824125	4070	4070	4070	4070	0
606	20241016	093900	11824125	4070	4070	4070	4070	0
607	20241016	093800	11824125	4070	4070	4070	4070	0
608	20241016	093700	11824125	4070	4070	4070	4070	0
609	20241016	093600	11824125	4070	4070	4070	4070	0
610	20241016	093500	11824125	4070	4070	4070	4070	16
611	20241016	093400	11759005	4150	4150	4150	4150	0
612	20241016	093300	11759005	4150	4150	4150	4150	0
613	20241016	093200	11759005	4150	4150	4150	4150	0
614	20241016	093100	11759005	4150	4150	4150	4150	0
615	20241016	093000	11759005	4150	4150	4150	4150	0
616	20241016	092900	11759005	4150	4100	4150	4100	154
617	20241016	092800	11125665	4055	4055	4055	4055	0
618	20241016	092700	11125665	4055	4055	4055	4055	0
619	20241016	092600	11125665	4055	4055	4055	4055	0
620	20241016	092500	11125665	4055	4055	4055	4055	0
621	20241016	092400	11125665	4055	4055	4055	4055	0
622	20241016	092300	11125665	4055	4055	4055	4055	0
623	20241016	092200	11125665	4055	4055	4055	4055	0
624	20241016	092100	11125665	4055	4055	4055	4055	1
625	20241016	092000	11121610	4055	4055	4055	4055	563
626	20241016	091900	8838645	4050	4050	4050	4050	0
627	20241016	091800	8838645	4050	4055	4055	4050	233
628	20241016	091700	7893965	4055	4055	4055	4055	0
629	20241016	091600	7893965	4055	4070	4070	4055	280
630	20241016	091500	6754845	4070	4070	4070	4070	28
631	20241016	091400	6640885	4070	4070	4070	4070	1
632	20241016	091300	6636815	4055	4095	4095	4055	535
633	20241016	091200	4455995	4095	4095	4095	4095	0
634	20241016	091100	4455995	4095	4095	4095	4095	0
635	20241016	091000	4455995	4095	4095	4095	4095	0
636	20241016	090900	4455995	4095	4095	4095	4095	0
637	20241016	090800	4455995	4095	4095	4095	4095	6
638	20241016	090700	4431425	4090	4095	4095	4090	379
639	20241016	090600	2880110	4100	4100	4100	4100	0
640	20241016	090500	2880110	4100	4100	4100	4100	0
641	20241016	090400	2880110	4100	4100	4100	4100	0
642	20241016	090300	2880110	4100	4100	4100	4100	0
643	20241016	090200	2880110	4100	4105	4105	4100	228
644	20241016	090100	1944310	4155	4140	4155	4105	394
645	20241016	090000	314640	4140	4140	4140	4140	76