KissMeData/065130/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194400	97559880	4040	4040	4040	4040	161
3	20241022	194300	97559880	4040	4040	4040	4040	0
4	20241022	194200	97559880	4040	4040	4040	4040	0
5	20241022	194100	97559880	4040	4040	4040	4040	0
6	20241022	194000	97559880	4040	4040	4040	4040	0
7	20241022	193900	97559880	4040	4040	4040	4040	0
8	20241022	193800	97559880	4040	4040	4040	4040	0
9	20241022	193700	97559880	4040	4040	4040	4040	0
10	20241022	193600	97559880	4040	4040	4040	4040	0
11	20241022	193500	97559880	4040	4040	4040	4040	0
12	20241022	193400	97559880	4040	4040	4040	4040	0
13	20241022	193300	97559880	4040	4040	4040	4040	0
14	20241022	193200	97559880	4040	4040	4040	4040	0
15	20241022	193100	97559880	4040	4040	4040	4040	0
16	20241022	193000	97559880	4040	4040	4040	4040	0
17	20241022	192900	97559880	4040	4040	4040	4040	0
18	20241022	192800	97559880	4040	4040	4040	4040	0
19	20241022	192700	97559880	4040	4040	4040	4040	0
20	20241022	192600	97559880	4040	4040	4040	4040	0
21	20241022	192500	97559880	4040	4040	4040	4040	0
22	20241022	192400	97559880	4040	4040	4040	4040	0
23	20241022	192300	97559880	4040	4040	4040	4040	0
24	20241022	192200	97559880	4040	4040	4040	4040	0
25	20241022	192100	97559880	4040	4040	4040	4040	0
26	20241022	192000	97559880	4040	4040	4040	4040	0
27	20241022	191900	97559880	4040	4040	4040	4040	0
28	20241022	191800	97559880	4040	4040	4040	4040	0
29	20241022	191700	97559880	4040	4040	4040	4040	0
30	20241022	191600	97559880	4040	4040	4040	4040	0
31	20241022	191500	97559880	4040	4040	4040	4040	0
32	20241022	191400	97559880	4040	4040	4040	4040	161
33	20241022	191300	97559880	4040	4040	4040	4040	0
34	20241022	191200	97559880	4040	4040	4040	4040	0
35	20241022	191100	97559880	4040	4040	4040	4040	0
36	20241022	191000	97559880	4040	4040	4040	4040	0
37	20241022	190900	97559880	4040	4040	4040	4040	0
38	20241022	190800	97559880	4040	4040	4040	4040	0
39	20241022	190700	97559880	4040	4040	4040	4040	0
40	20241022	190600	97559880	4040	4040	4040	4040	0
41	20241022	190500	97559880	4040	4040	4040	4040	0
42	20241022	190400	97559880	4040	4040	4040	4040	0
43	20241022	190300	97559880	4040	4040	4040	4040	0
44	20241022	190200	97559880	4040	4040	4040	4040	0
45	20241022	190100	97559880	4040	4040	4040	4040	0
46	20241022	190000	97559880	4040	4040	4040	4040	0
47	20241022	185900	97559880	4040	4040	4040	4040	0
48	20241022	185800	97559880	4040	4040	4040	4040	0
49	20241022	185700	97559880	4040	4040	4040	4040	0
50	20241022	185600	97559880	4040	4040	4040	4040	0
51	20241022	185500	97559880	4040	4040	4040	4040	0
52	20241022	185400	97559880	4040	4040	4040	4040	0
53	20241022	185300	97559880	4040	4040	4040	4040	0
54	20241022	185200	97559880	4040	4040	4040	4040	0
55	20241022	185100	97559880	4040	4040	4040	4040	0
56	20241022	185000	97559880	4040	4040	4040	4040	0
57	20241022	184900	97559880	4040	4040	4040	4040	0
58	20241022	184800	97559880	4040	4040	4040	4040	0
59	20241022	184700	97559880	4040	4040	4040	4040	0
60	20241022	184600	97559880	4040	4040	4040	4040	0
61	20241022	184500	97559880	4040	4040	4040	4040	0
62	20241022	184400	97559880	4040	4040	4040	4040	161
63	20241022	184300	97559880	4040	4040	4040	4040	0
64	20241022	184200	97559880	4040	4040	4040	4040	0
65	20241022	184100	97559880	4040	4040	4040	4040	0
66	20241022	184000	97559880	4040	4040	4040	4040	0
67	20241022	183900	97559880	4040	4040	4040	4040	0
68	20241022	183800	97559880	4040	4040	4040	4040	0
69	20241022	183700	97559880	4040	4040	4040	4040	0
70	20241022	183600	97559880	4040	4040	4040	4040	0
71	20241022	183500	97559880	4040	4040	4040	4040	0
72	20241022	183400	97559880	4040	4040	4040	4040	0
73	20241022	183300	97559880	4040	4040	4040	4040	0
74	20241022	183200	97559880	4040	4040	4040	4040	0
75	20241022	183100	97559880	4040	4040	4040	4040	0
76	20241022	183000	97559880	4040	4040	4040	4040	0
77	20241022	182900	97559880	4040	4040	4040	4040	0
78	20241022	182800	97559880	4040	4040	4040	4040	0
79	20241022	182700	97559880	4040	4040	4040	4040	0
80	20241022	182600	97559880	4040	4040	4040	4040	0
81	20241022	182500	97559880	4040	4040	4040	4040	0
82	20241022	182400	97559880	4040	4040	4040	4040	0
83	20241022	182300	97559880	4040	4040	4040	4040	0
84	20241022	182200	97559880	4040	4040	4040	4040	0
85	20241022	182100	97559880	4040	4040	4040	4040	0
86	20241022	182000	97559880	4040	4040	4040	4040	0
87	20241022	181900	97559880	4040	4040	4040	4040	0
88	20241022	181800	97559880	4040	4040	4040	4040	0
89	20241022	181700	97559880	4040	4040	4040	4040	0
90	20241022	181600	97559880	4040	4040	4040	4040	0
91	20241022	181500	97559880	4040	4040	4040	4040	0
92	20241022	181400	97559880	4040	4040	4040	4040	161
93	20241022	181300	97559880	4040	4040	4040	4040	0
94	20241022	181200	97559880	4040	4040	4040	4040	0
95	20241022	181100	97559880	4040	4040	4040	4040	0
96	20241022	181000	97559880	4040	4040	4040	4040	0
97	20241022	180900	97559880	4040	4040	4040	4040	0
98	20241022	180800	97559880	4040	4040	4040	4040	0
99	20241022	180700	97559880	4040	4040	4040	4040	0
100	20241022	180600	97559880	4040	4040	4040	4040	0
101	20241022	180500	97559880	4040	4040	4040	4040	0
102	20241022	180400	97559880	4040	4040	4040	4040	0
103	20241022	180300	97559880	4040	4040	4040	4040	0
104	20241022	180200	97559880	4040	4040	4040	4040	0
105	20241022	180100	97559880	4040	4040	4040	4040	0
106	20241022	180000	97559880	4040	4040	4040	4040	0
107	20241022	175900	97559880	4040	4040	4040	4040	0
108	20241022	175800	97559880	4040	4040	4040	4040	0
109	20241022	175700	97559880	4040	4040	4040	4040	0
110	20241022	175600	97559880	4040	4040	4040	4040	0
111	20241022	175500	97559880	4040	4040	4040	4040	0
112	20241022	175400	97559880	4040	4040	4040	4040	0
113	20241022	175300	97559880	4040	4040	4040	4040	0
114	20241022	175200	97559880	4040	4040	4040	4040	0
115	20241022	175100	97559880	4040	4040	4040	4040	0
116	20241022	175000	97559880	4040	4040	4040	4040	0
117	20241022	174900	97559880	4040	4040	4040	4040	0
118	20241022	174800	97559880	4040	4040	4040	4040	0
119	20241022	174700	97559880	4040	4040	4040	4040	0
120	20241022	174600	97559880	4040	4040	4040	4040	0
121	20241022	174500	97559880	4040	4040	4040	4040	0
122	20241022	174400	97559880	4040	4040	4040	4040	161
123	20241022	174300	97559880	4040	4040	4040	4040	0
124	20241022	174200	97559880	4040	4040	4040	4040	0
125	20241022	174100	97559880	4040	4040	4040	4040	0
126	20241022	174000	97559880	4040	4040	4040	4040	0
127	20241022	173900	97559880	4040	4040	4040	4040	0
128	20241022	173800	97559880	4040	4040	4040	4040	0
129	20241022	173700	97559880	4040	4040	4040	4040	0
130	20241022	173600	97559880	4040	4040	4040	4040	0
131	20241022	173500	97559880	4040	4040	4040	4040	0
132	20241022	173400	97559880	4040	4040	4040	4040	0
133	20241022	173300	97559880	4040	4040	4040	4040	0
134	20241022	173200	97559880	4040	4040	4040	4040	0
135	20241022	173100	97559880	4040	4040	4040	4040	0
136	20241022	173000	97559880	4040	4040	4040	4040	0
137	20241022	172900	97559880	4040	4040	4040	4040	0
138	20241022	172800	97559880	4040	4040	4040	4040	0
139	20241022	172700	97559880	4040	4040	4040	4040	0
140	20241022	172600	97559880	4040	4040	4040	4040	0
141	20241022	172500	97559880	4040	4040	4040	4040	0
142	20241022	172400	97559880	4040	4040	4040	4040	0
143	20241022	172300	97559880	4040	4040	4040	4040	0
144	20241022	172200	97559880	4040	4040	4040	4040	0
145	20241022	172100	97559880	4040	4040	4040	4040	0
146	20241022	172000	97559880	4040	4040	4040	4040	0
147	20241022	171900	97559880	4040	4040	4040	4040	0
148	20241022	171800	97559880	4040	4040	4040	4040	0
149	20241022	171700	97559880	4040	4040	4040	4040	0
150	20241022	171600	97559880	4040	4040	4040	4040	0
151	20241022	171500	97559880	4040	4040	4040	4040	0
152	20241022	171400	97559880	4040	4040	4040	4040	161
153	20241022	171300	97559880	4040	4040	4040	4040	0
154	20241022	171200	97559880	4040	4040	4040	4040	0
155	20241022	171100	97559880	4040	4040	4040	4040	0
156	20241022	171000	97559880	4040	4040	4040	4040	0
157	20241022	170900	97559880	4040	4040	4040	4040	0
158	20241022	170800	97559880	4040	4040	4040	4040	0
159	20241022	170700	97559880	4040	4040	4040	4040	0
160	20241022	170600	97559880	4040	4040	4040	4040	0
161	20241022	170500	97559880	4040	4040	4040	4040	0
162	20241022	170400	97559880	4040	4040	4040	4040	0
163	20241022	170300	97559880	4040	4040	4040	4040	0
164	20241022	170200	97559880	4040	4040	4040	4040	0
165	20241022	170100	97559880	4040	4040	4040	4040	0
166	20241022	170000	97559880	4040	4040	4040	4040	0
167	20241022	165900	97559880	4040	4040	4040	4040	0
168	20241022	165800	97559880	4040	4040	4040	4040	0
169	20241022	165700	97559880	4040	4040	4040	4040	0
170	20241022	165600	97559880	4040	4040	4040	4040	0
171	20241022	165500	97559880	4040	4040	4040	4040	0
172	20241022	165400	97559880	4040	4040	4040	4040	0
173	20241022	165300	97559880	4040	4040	4040	4040	0
174	20241022	165200	97559880	4040	4040	4040	4040	0
175	20241022	165100	97559880	4040	4040	4040	4040	0
176	20241022	165000	97559880	4040	4040	4040	4040	0
177	20241022	164900	97559880	4040	4040	4040	4040	0
178	20241022	164800	97559880	4040	4040	4040	4040	0
179	20241022	164700	97559880	4040	4040	4040	4040	0
180	20241022	164600	97559880	4040	4040	4040	4040	0
181	20241022	164500	97559880	4040	4040	4040	4040	0
182	20241022	164400	97559880	4040	4040	4040	4040	161
183	20241022	164300	97559880	4040	4040	4040	4040	0
184	20241022	164200	97559880	4040	4040	4040	4040	0
185	20241022	164100	97559880	4040	4040	4040	4040	0
186	20241022	164000	97559880	4040	4040	4040	4040	0
187	20241022	163900	97559880	4040	4040	4040	4040	0
188	20241022	163800	97559880	4040	4040	4040	4040	0
189	20241022	163700	97559880	4040	4040	4040	4040	0
190	20241022	163600	97559880	4040	4040	4040	4040	0
191	20241022	163500	97559880	4040	4040	4040	4040	0
192	20241022	163400	97559880	4040	4040	4040	4040	0
193	20241022	163300	97559880	4040	4040	4040	4040	0
194	20241022	163200	97559880	4040	4040	4040	4040	0
195	20241022	163100	97559880	4040	4040	4040	4040	0
196	20241022	163000	97559880	4040	4040	4040	4040	0
197	20241022	162900	97559880	4040	4040	4040	4040	0
198	20241022	162800	97559880	4040	4040	4040	4040	0
199	20241022	162700	97559880	4040	4040	4040	4040	0
200	20241022	162600	97559880	4040	4040	4040	4040	0
201	20241022	162500	97559880	4040	4040	4040	4040	0
202	20241022	162400	97559880	4040	4040	4040	4040	0
203	20241022	162300	97559880	4040	4040	4040	4040	0
204	20241022	162200	97559880	4040	4040	4040	4040	0
205	20241022	162100	97559880	4040	4040	4040	4040	0
206	20241022	162000	97559880	4040	4040	4040	4040	0
207	20241022	161900	97559880	4040	4040	4040	4040	0
208	20241022	161800	97559880	4040	4040	4040	4040	0
209	20241022	161700	97559880	4040	4040	4040	4040	0
210	20241022	161600	97559880	4040	4040	4040	4040	0
211	20241022	161500	97559880	4040	4040	4040	4040	0
212	20241022	161400	97559880	4040	4040	4040	4040	161
213	20241022	161300	97559880	4040	4040	4040	4040	0
214	20241022	161200	97559880	4040	4040	4040	4040	0
215	20241022	161100	97559880	4040	4040	4040	4040	0
216	20241022	161000	97559880	4040	4040	4040	4040	0
217	20241022	160900	97559880	4040	4040	4040	4040	0
218	20241022	160800	97559880	4040	4040	4040	4040	0
219	20241022	160700	97559880	4040	4040	4040	4040	0
220	20241022	160600	97559880	4040	4040	4040	4040	0
221	20241022	160500	97559880	4040	4040	4040	4040	0
222	20241022	160400	97559880	4040	4040	4040	4040	0
223	20241022	160300	97559880	4040	4040	4040	4040	0
224	20241022	160200	97559880	4040	4040	4040	4040	0
225	20241022	160100	97559880	4040	4040	4040	4040	0
226	20241022	160000	97559880	4040	4040	4040	4040	0
227	20241022	155900	97559880	4040	4040	4040	4040	0
228	20241022	155800	97559880	4040	4040	4040	4040	0
229	20241022	155700	97559880	4040	4040	4040	4040	0
230	20241022	155600	97559880	4040	4040	4040	4040	0
231	20241022	155500	97559880	4040	4040	4040	4040	0
232	20241022	155400	97559880	4040	4040	4040	4040	0
233	20241022	155300	97559880	4040	4040	4040	4040	0
234	20241022	155200	97559880	4040	4040	4040	4040	0
235	20241022	155100	97559880	4040	4040	4040	4040	0
236	20241022	155000	97559880	4040	4040	4040	4040	0
237	20241022	154900	97559880	4040	4040	4040	4040	0
238	20241022	154800	97559880	4040	4040	4040	4040	0
239	20241022	154700	97559880	4040	4040	4040	4040	0
240	20241022	154600	97559880	4040	4040	4040	4040	0
241	20241022	154500	97559880	4040	4040	4040	4040	0
242	20241022	154400	97559880	4040	4040	4040	4040	161
243	20241022	154300	97559880	4040	4040	4040	4040	0
244	20241022	154200	97559880	4040	4040	4040	4040	0
245	20241022	154100	97559880	4040	4040	4040	4040	0
246	20241022	154000	97559880	4040	4040	4040	4040	0
247	20241022	153900	97559880	4040	4040	4040	4040	0
248	20241022	153800	97559880	4040	4040	4040	4040	0
249	20241022	153700	97559880	4040	4040	4040	4040	0
250	20241022	153600	97559880	4040	4040	4040	4040	0
251	20241022	153500	97559880	4040	4040	4040	4040	0
252	20241022	153400	97559880	4040	4040	4040	4040	0
253	20241022	153300	97559880	4040	4040	4040	4040	0
254	20241022	153200	97559880	4040	4040	4040	4040	0
255	20241022	153100	97559880	4040	4040	4040	4040	0
256	20241022	153000	97559880	4040	4040	4040	4040	161
257	20241022	152900	96909440	4040	4040	4040	4040	0
258	20241022	152800	96909440	4040	4040	4040	4040	0
259	20241022	152700	96909440	4040	4040	4040	4040	0
260	20241022	152600	96909440	4040	4040	4040	4040	0
261	20241022	152500	96909440	4040	4040	4040	4040	0
262	20241022	152400	96909440	4040	4040	4040	4040	0
263	20241022	152300	96909440	4040	4040	4040	4040	0
264	20241022	152200	96909440	4040	4040	4040	4040	0
265	20241022	152100	96909440	4040	4040	4040	4040	0
266	20241022	152000	96909440	4040	4040	4040	4040	0
267	20241022	151900	96909440	4040	4040	4040	4040	3
268	20241022	151800	96897320	4040	4040	4040	4040	18
269	20241022	151700	96824600	4040	4040	4040	4040	102
270	20241022	151600	96412520	4045	4045	4045	4045	181
271	20241022	151500	95680375	4055	4055	4055	4055	0
272	20241022	151400	95680375	4055	4055	4055	4055	0
273	20241022	151300	95680375	4055	4055	4055	4055	0
274	20241022	151200	95680375	4055	4055	4055	4055	0
275	20241022	151100	95680375	4055	4055	4055	4055	0
276	20241022	151000	95680375	4055	4055	4055	4055	0
277	20241022	150900	95680375	4055	4055	4055	4055	0
278	20241022	150800	95680375	4055	4055	4055	4055	0
279	20241022	150700	95680375	4055	4055	4055	4055	0
280	20241022	150600	95680375	4055	4055	4055	4055	0
281	20241022	150500	95680375	4055	4055	4055	4055	25
282	20241022	150400	95579000	4060	4060	4060	4060	0
283	20241022	150300	95579000	4060	4060	4060	4060	0
284	20241022	150200	95579000	4060	4060	4060	4060	0
285	20241022	150100	95579000	4060	4060	4060	4060	0
286	20241022	150000	95579000	4060	4060	4060	4060	0
287	20241022	145900	95579000	4060	4060	4060	4060	0
288	20241022	145800	95579000	4060	4060	4060	4060	0
289	20241022	145700	95579000	4060	4060	4060	4060	0
290	20241022	145600	95579000	4060	4060	4060	4060	0
291	20241022	145500	95579000	4060	4060	4060	4060	0
292	20241022	145400	95579000	4060	4060	4060	4060	0
293	20241022	145300	95579000	4060	4060	4060	4060	0
294	20241022	145200	95579000	4060	4060	4060	4060	0
295	20241022	145100	95579000	4060	4060	4060	4060	0
296	20241022	145000	95579000	4060	4060	4060	4060	0
297	20241022	144900	95579000	4060	4060	4060	4060	0
298	20241022	144800	95579000	4060	4060	4060	4060	0
299	20241022	144700	95579000	4060	4060	4060	4060	0
300	20241022	144600	95579000	4060	4060	4060	4060	0
301	20241022	144500	95579000	4060	4060	4060	4060	0
302	20241022	144400	95579000	4060	4060	4060	4060	0
303	20241022	144300	95579000	4060	4060	4060	4060	0
304	20241022	144200	95579000	4060	4060	4060	4060	0
305	20241022	144100	95579000	4060	4060	4060	4060	0
306	20241022	144000	95579000	4060	4045	4060	4040	1030
307	20241022	143900	91416795	4065	4065	4065	4065	0
308	20241022	143800	91416795	4065	4065	4065	4065	0
309	20241022	143700	91416795	4065	4065	4065	4065	0
310	20241022	143600	91416795	4065	4060	4065	4060	77
311	20241022	143500	91104140	4040	4040	4040	4040	0
312	20241022	143400	91104140	4040	4040	4040	4040	0
313	20241022	143300	91104140	4040	4040	4040	4040	0
314	20241022	143200	91104140	4040	4040	4040	4040	0
315	20241022	143100	91104140	4040	4040	4040	4040	0
316	20241022	143000	91104140	4040	4040	4040	4040	0
317	20241022	142900	91104140	4040	4040	4040	4040	0
318	20241022	142800	91104140	4040	4040	4040	4040	0
319	20241022	142700	91104140	4040	4040	4040	4040	0
320	20241022	142600	91104140	4040	4040	4040	4040	0
321	20241022	142500	91104140	4040	4040	4040	4040	10
322	20241022	142400	91063740	4040	4040	4040	4040	0
323	20241022	142300	91063740	4040	4040	4040	4040	0
324	20241022	142200	91063740	4040	4040	4040	4040	0
325	20241022	142100	91063740	4040	4040	4040	4040	0
326	20241022	142000	91063740	4040	4040	4040	4040	0
327	20241022	141900	91063740	4040	4040	4040	4040	0
328	20241022	141800	91063740	4040	4040	4040	4040	0
329	20241022	141700	91063740	4040	4040	4040	4040	0
330	20241022	141600	91063740	4040	4040	4040	4040	0
331	20241022	141500	91063740	4040	4040	4040	4040	0
332	20241022	141400	91063740	4040	4040	4040	4040	0
333	20241022	141300	91063740	4040	4040	4040	4040	0
334	20241022	141200	91063740	4040	4040	4040	4040	0
335	20241022	141100	91063740	4040	4040	4040	4040	0
336	20241022	141000	91063740	4040	4040	4040	4040	0
337	20241022	140900	91063740	4040	4040	4040	4040	0
338	20241022	140800	91063740	4040	4040	4040	4040	0
339	20241022	140700	91063740	4040	4040	4040	4040	0
340	20241022	140600	91063740	4040	4040	4040	4040	0
341	20241022	140500	91063740	4040	4050	4050	4040	4002
342	20241022	140400	74879200	4065	4065	4065	4065	0
343	20241022	140300	74879200	4065	4065	4065	4065	0
344	20241022	140200	74879200	4065	4065	4065	4065	1
345	20241022	140100	74875135	4085	4085	4085	4085	0
346	20241022	140000	74875135	4085	4085	4085	4085	0
347	20241022	135900	74875135	4085	4085	4085	4085	0
348	20241022	135800	74875135	4085	4085	4085	4085	0
349	20241022	135700	74875135	4085	4085	4085	4085	0
350	20241022	135600	74875135	4085	4085	4085	4085	0
351	20241022	135500	74875135	4085	4085	4085	4085	0
352	20241022	135400	74875135	4085	4085	4085	4085	0
353	20241022	135300	74875135	4085	4085	4085	4085	0
354	20241022	135200	74875135	4085	4085	4085	4085	0
355	20241022	135100	74875135	4085	4085	4085	4085	20
356	20241022	135000	74793435	4085	4085	4085	4085	10
357	20241022	134900	74752585	4085	4085	4085	4085	20
358	20241022	134800	74670885	4085	4085	4085	4085	12
359	20241022	134700	74621865	4090	4090	4090	4090	0
360	20241022	134600	74621865	4090	4090	4090	4090	0
361	20241022	134500	74621865	4090	4065	4090	4065	123
362	20241022	134400	74121620	4050	4080	4080	4050	3000
363	20241022	134300	61960110	4090	4090	4090	4090	0
364	20241022	134200	61960110	4090	4090	4090	4090	7
365	20241022	134100	61931480	4090	4090	4090	4090	10
366	20241022	134000	61890580	4090	4090	4090	4090	50
367	20241022	133900	61686080	4090	4090	4090	4090	10
368	20241022	133800	61645180	4080	4080	4080	4080	60
369	20241022	133700	61400380	4075	4075	4075	4075	100
370	20241022	133600	60992880	4070	4070	4070	4070	0
371	20241022	133500	60992880	4070	4070	4070	4070	519
372	20241022	133400	58880550	4070	4070	4070	4070	616
373	20241022	133300	56373430	4065	4065	4065	4065	0
374	20241022	133200	56373430	4065	4065	4065	4065	0
375	20241022	133100	56373430	4065	4065	4065	4065	0
376	20241022	133000	56373430	4065	4065	4065	4065	0
377	20241022	132900	56373430	4065	4065	4065	4065	0
378	20241022	132800	56373430	4065	4065	4065	4065	900
379	20241022	132700	52714930	4060	4060	4060	4060	0
380	20241022	132600	52714930	4060	4060	4060	4060	110
381	20241022	132500	52268330	4055	4055	4055	4055	0
382	20241022	132400	52268330	4055	4055	4055	4055	273
383	20241022	132300	51161315	4055	4055	4055	4055	256
384	20241022	132200	50123235	4050	4050	4050	4050	0
385	20241022	132100	50123235	4050	4050	4050	4050	0
386	20241022	132000	50123235	4050	4050	4050	4050	0
387	20241022	131900	50123235	4050	4050	4050	4050	0
388	20241022	131800	50123235	4050	4050	4050	4050	0
389	20241022	131700	50123235	4050	4050	4050	4050	0
390	20241022	131600	50123235	4050	4050	4050	4050	0
391	20241022	131500	50123235	4050	4050	4050	4050	0
392	20241022	131400	50123235	4050	4050	4050	4050	0
393	20241022	131300	50123235	4050	4050	4050	4050	0
394	20241022	131200	50123235	4050	4050	4050	4050	0
395	20241022	131100	50123235	4050	4050	4050	4050	0
396	20241022	131000	50123235	4050	4050	4050	4050	0
397	20241022	130900	50123235	4050	4050	4050	4050	0
398	20241022	130800	50123235	4050	4050	4050	4050	0
399	20241022	130700	50123235	4050	4050	4050	4050	0
400	20241022	130600	50123235	4050	4050	4050	4050	0
401	20241022	130500	50123235	4050	4050	4050	4050	2
402	20241022	130400	50115135	4050	4050	4050	4050	0
403	20241022	130300	50115135	4050	4050	4050	4050	2
404	20241022	130200	50107035	4050	4050	4050	4050	2
405	20241022	130100	50098935	4050	4050	4050	4050	0
406	20241022	130000	50098935	4050	4050	4050	4050	0
407	20241022	125900	50098935	4050	4050	4050	4050	0
408	20241022	125800	50098935	4050	4050	4050	4050	0
409	20241022	125700	50098935	4050	4055	4055	4050	3216
410	20241022	125600	37065005	4055	4055	4055	4055	0
411	20241022	125500	37065005	4055	4055	4055	4055	0
412	20241022	125400	37065005	4055	4055	4055	4055	0
413	20241022	125300	37065005	4055	4055	4055	4055	0
414	20241022	125200	37065005	4055	4055	4055	4055	0
415	20241022	125100	37065005	4055	4055	4055	4055	0
416	20241022	125000	37065005	4055	4055	4055	4055	0
417	20241022	124900	37065005	4055	4055	4055	4055	0
418	20241022	124800	37065005	4055	4055	4055	4055	0
419	20241022	124700	37065005	4055	4055	4055	4055	0
420	20241022	124600	37065005	4055	4055	4055	4055	2
421	20241022	124500	37056895	4060	4060	4060	4060	0
422	20241022	124400	37056895	4060	4060	4060	4060	0
423	20241022	124300	37056895	4060	4060	4060	4060	0
424	20241022	124200	37056895	4060	4060	4060	4060	6
425	20241022	124100	37032535	4060	4060	4060	4060	0
426	20241022	124000	37032535	4060	4060	4060	4060	0
427	20241022	123900	37032535	4060	4060	4060	4060	0
428	20241022	123800	37032535	4060	4060	4060	4060	0
429	20241022	123700	37032535	4060	4060	4060	4060	0
430	20241022	123600	37032535	4060	4060	4060	4060	4
431	20241022	123500	37016295	4060	4060	4060	4060	0
432	20241022	123400	37016295	4060	4060	4060	4060	0
433	20241022	123300	37016295	4060	4060	4060	4060	20
434	20241022	123200	36935095	4060	4060	4060	4060	0
435	20241022	123100	36935095	4060	4060	4060	4060	0
436	20241022	123000	36935095	4060	4060	4060	4060	0
437	20241022	122900	36935095	4060	4060	4060	4060	0
438	20241022	122800	36935095	4060	4060	4060	4060	0
439	20241022	122700	36935095	4060	4060	4060	4060	0
440	20241022	122600	36935095	4060	4060	4060	4060	0
441	20241022	122500	36935095	4060	4060	4060	4060	0
442	20241022	122400	36935095	4060	4060	4060	4060	0
443	20241022	122300	36935095	4060	4060	4060	4060	0
444	20241022	122200	36935095	4060	4060	4060	4060	0
445	20241022	122100	36935095	4060	4060	4060	4060	482
446	20241022	122000	34978175	4055	4055	4055	4055	1
447	20241022	121900	34974120	4055	4055	4055	4055	0
448	20241022	121800	34974120	4055	4055	4055	4055	0
449	20241022	121700	34974120	4055	4065	4065	4055	2
450	20241022	121600	34966000	4065	4065	4065	4065	0
451	20241022	121500	34966000	4065	4065	4065	4065	0
452	20241022	121400	34966000	4065	4065	4065	4065	0
453	20241022	121300	34966000	4065	4065	4065	4065	0
454	20241022	121200	34966000	4065	4065	4065	4065	101
455	20241022	121100	34555435	4065	4065	4065	4065	0
456	20241022	121000	34555435	4065	4065	4065	4065	0
457	20241022	120900	34555435	4065	4065	4065	4065	1
458	20241022	120800	34551370	4055	4055	4055	4055	0
459	20241022	120700	34551370	4055	4055	4055	4055	2
460	20241022	120600	34543260	4055	4055	4055	4055	0
461	20241022	120500	34543260	4055	4055	4055	4055	46
462	20241022	120400	34356730	4055	4055	4055	4055	0
463	20241022	120300	34356730	4055	4055	4055	4055	52
464	20241022	120200	34145870	4055	4055	4055	4055	0
465	20241022	120100	34145870	4055	4055	4055	4055	0
466	20241022	120000	34145870	4055	4055	4055	4055	0
467	20241022	115900	34145870	4055	4055	4055	4055	0
468	20241022	115800	34145870	4055	4055	4055	4055	0
469	20241022	115700	34145870	4055	4055	4055	4055	0
470	20241022	115600	34145870	4055	4060	4060	4055	700
471	20241022	115500	31307350	4065	4065	4065	4065	0
472	20241022	115400	31307350	4065	4065	4065	4065	0
473	20241022	115300	31307350	4065	4065	4065	4065	0
474	20241022	115200	31307350	4065	4065	4065	4065	0
475	20241022	115100	31307350	4065	4065	4065	4065	0
476	20241022	115000	31307350	4065	4065	4065	4065	0
477	20241022	114900	31307350	4065	4065	4065	4065	0
478	20241022	114800	31307350	4065	4065	4065	4065	0
479	20241022	114700	31307350	4065	4065	4065	4065	0
480	20241022	114600	31307350	4065	4065	4065	4065	0
481	20241022	114500	31307350	4065	4065	4065	4065	0
482	20241022	114400	31307350	4065	4065	4065	4065	0
483	20241022	114300	31307350	4065	4065	4065	4065	3
484	20241022	114200	31295155	4065	4065	4065	4065	0
485	20241022	114100	31295155	4065	4065	4065	4065	0
486	20241022	114000	31295155	4065	4065	4065	4065	0
487	20241022	113900	31295155	4065	4065	4065	4065	0
488	20241022	113800	31295155	4065	4065	4065	4065	0
489	20241022	113700	31295155	4065	4065	4065	4065	0
490	20241022	113600	31295155	4065	4065	4065	4065	0
491	20241022	113500	31295155	4065	4065	4065	4065	0
492	20241022	113400	31295155	4065	4065	4065	4065	0
493	20241022	113300	31295155	4065	4065	4065	4065	4
494	20241022	113200	31278895	4055	4055	4055	4055	0
495	20241022	113100	31278895	4055	4055	4055	4055	0
496	20241022	113000	31278895	4055	4055	4055	4055	0
497	20241022	112900	31278895	4055	4055	4055	4055	0
498	20241022	112800	31278895	4055	4055	4055	4055	0
499	20241022	112700	31278895	4055	4055	4055	4055	0
500	20241022	112600	31278895	4055	4055	4055	4055	0
501	20241022	112500	31278895	4055	4055	4055	4055	0
502	20241022	112400	31278895	4055	4055	4055	4055	0
503	20241022	112300	31278895	4055	4055	4055	4055	0
504	20241022	112200	31278895	4055	4055	4055	4055	0
505	20241022	112100	31278895	4055	4055	4055	4055	0
506	20241022	112000	31278895	4055	4055	4055	4055	0
507	20241022	111900	31278895	4055	4055	4055	4055	0
508	20241022	111800	31278895	4055	4055	4055	4055	0
509	20241022	111700	31278895	4055	4055	4055	4055	0
510	20241022	111600	31278895	4055	4055	4055	4055	0
511	20241022	111500	31278895	4055	4055	4055	4055	0
512	20241022	111400	31278895	4055	4055	4055	4055	65
513	20241022	111300	31015320	4055	4055	4055	4055	0
514	20241022	111200	31015320	4055	4055	4055	4055	0
515	20241022	111100	31015320	4055	4055	4055	4055	0
516	20241022	111000	31015320	4055	4055	4055	4055	0
517	20241022	110900	31015320	4055	4055	4055	4055	0
518	20241022	110800	31015320	4055	4055	4055	4055	0
519	20241022	110700	31015320	4055	4055	4055	4055	0
520	20241022	110600	31015320	4055	4055	4055	4055	436
521	20241022	110500	29247340	4055	4055	4055	4055	0
522	20241022	110400	29247340	4055	4055	4055	4055	0
523	20241022	110300	29247340	4055	4055	4055	4055	0
524	20241022	110200	29247340	4055	4055	4055	4055	0
525	20241022	110100	29247340	4055	4055	4055	4055	120
526	20241022	110000	28760740	4055	4060	4060	4055	150
527	20241022	105900	28152235	4065	4065	4065	4065	1
528	20241022	105800	28148170	4065	4065	4065	4065	1
529	20241022	105700	28144105	4065	4065	4065	4065	0
530	20241022	105600	28144105	4065	4065	4065	4065	0
531	20241022	105500	28144105	4065	4065	4065	4065	0
532	20241022	105400	28144105	4065	4065	4065	4065	0
533	20241022	105300	28144105	4065	4065	4065	4065	0
534	20241022	105200	28144105	4065	4065	4065	4065	0
535	20241022	105100	28144105	4065	4065	4065	4065	10
536	20241022	105000	28103455	4065	4065	4065	4065	0
537	20241022	104900	28103455	4065	4065	4065	4065	0
538	20241022	104800	28103455	4065	4065	4065	4065	0
539	20241022	104700	28103455	4065	4050	4065	4050	4
540	20241022	104600	28087225	4050	4050	4050	4050	0
541	20241022	104500	28087225	4050	4050	4050	4050	0
542	20241022	104400	28087225	4050	4050	4050	4050	0
543	20241022	104300	28087225	4050	4050	4050	4050	0
544	20241022	104200	28087225	4050	4050	4050	4050	100
545	20241022	104100	27682225	4050	4050	4050	4050	21
546	20241022	104000	27597175	4050	4050	4050	4050	0
547	20241022	103900	27597175	4050	4050	4050	4050	0
548	20241022	103800	27597175	4050	4050	4050	4050	0
549	20241022	103700	27597175	4050	4050	4050	4050	0
550	20241022	103600	27597175	4050	4050	4050	4050	0
551	20241022	103500	27597175	4050	4050	4050	4050	0
552	20241022	103400	27597175	4050	4050	4050	4050	0
553	20241022	103300	27597175	4050	4050	4050	4050	0
554	20241022	103200	27597175	4050	4050	4050	4050	0
555	20241022	103100	27597175	4050	4060	4060	4045	1326
556	20241022	103000	22227205	4050	4050	4050	4050	0
557	20241022	102900	22227205	4050	4050	4050	4050	0
558	20241022	102800	22227205	4050	4055	4055	4050	17
559	20241022	102700	22158350	4060	4060	4060	4060	0
560	20241022	102600	22158350	4060	4060	4060	4060	0
561	20241022	102500	22158350	4060	4060	4060	4060	0
562	20241022	102400	22158350	4060	4060	4060	4060	0
563	20241022	102300	22158350	4060	4060	4060	4060	0
564	20241022	102200	22158350	4060	4060	4060	4060	0
565	20241022	102100	22158350	4060	4060	4060	4060	0
566	20241022	102000	22158350	4060	4060	4060	4060	0
567	20241022	101900	22158350	4060	4060	4060	4060	0
568	20241022	101800	22158350	4060	4060	4060	4060	0
569	20241022	101700	22158350	4060	4060	4060	4060	0
570	20241022	101600	22158350	4060	4060	4060	4060	0
571	20241022	101500	22158350	4060	4060	4060	4060	0
572	20241022	101400	22158350	4060	4060	4060	4060	0
573	20241022	101300	22158350	4060	4060	4060	4060	0
574	20241022	101200	22158350	4060	4060	4060	4060	20
575	20241022	101100	22077150	4080	4080	4080	4080	30
576	20241022	101000	21954750	4055	4060	4060	4055	354
577	20241022	100900	20518180	4090	4090	4090	4090	1
578	20241022	100800	20514090	4090	4090	4090	4090	150
579	20241022	100700	19900590	4090	4090	4090	4090	0
580	20241022	100600	19900590	4090	4090	4090	4090	0
581	20241022	100500	19900590	4090	4090	4090	4090	0
582	20241022	100400	19900590	4090	4090	4090	4090	0
583	20241022	100300	19900590	4090	4090	4090	4090	2
584	20241022	100200	19892410	4105	4105	4105	4105	0
585	20241022	100100	19892410	4105	4105	4105	4105	0
586	20241022	100000	19892410	4105	4105	4105	4105	0
587	20241022	095900	19892410	4105	4065	4105	4065	1518
588	20241022	095800	13684345	4050	4050	4050	4050	0
589	20241022	095700	13684345	4050	4050	4050	4050	0
590	20241022	095600	13684345	4050	4050	4050	4050	66
591	20241022	095500	13417045	4050	4050	4050	4050	300
592	20241022	095400	12202045	4050	4050	4050	4050	0
593	20241022	095300	12202045	4050	4050	4050	4050	10
594	20241022	095200	12161545	4065	4065	4065	4065	0
595	20241022	095100	12161545	4065	4065	4065	4065	5
596	20241022	095000	12141220	4065	4065	4065	4065	0
597	20241022	094900	12141220	4065	4065	4065	4065	0
598	20241022	094800	12141220	4065	4065	4065	4065	733
599	20241022	094700	9161575	4075	4075	4075	4075	0
600	20241022	094600	9161575	4075	4055	4075	4055	44
601	20241022	094500	8982475	4080	4080	4080	4080	0
602	20241022	094400	8982475	4080	4080	4080	4080	0
603	20241022	094300	8982475	4080	4080	4080	4080	0
604	20241022	094200	8982475	4080	4080	4080	4080	0
605	20241022	094100	8982475	4080	4080	4080	4080	8
606	20241022	094000	8949835	4050	4050	4050	4050	0
607	20241022	093900	8949835	4050	4050	4050	4050	0
608	20241022	093800	8949835	4050	4050	4050	4050	0
609	20241022	093700	8949835	4050	4050	4050	4050	0
610	20241022	093600	8949835	4050	4050	4050	4050	1
611	20241022	093500	8945785	4050	4050	4050	4050	0
612	20241022	093400	8945785	4050	4050	4050	4050	0
613	20241022	093300	8945785	4050	4050	4050	4050	0
614	20241022	093200	8945785	4050	4050	4050	4050	0
615	20241022	093100	8945785	4050	4050	4050	4050	148
616	20241022	093000	8346385	4050	4050	4050	4050	0
617	20241022	092900	8346385	4050	4055	4055	4050	192
618	20241022	092800	7568090	4055	4055	4055	4055	0
619	20241022	092700	7568090	4055	4055	4055	4055	0
620	20241022	092600	7568090	4055	4055	4055	4055	0
621	20241022	092500	7568090	4055	4060	4060	4055	72
622	20241022	092400	7275980	4080	4080	4080	4080	0
623	20241022	092300	7275980	4080	4080	4080	4080	0
624	20241022	092200	7275980	4080	4080	4080	4080	0
625	20241022	092100	7275980	4080	4080	4080	4080	1
626	20241022	092000	7271900	4080	4080	4080	4080	0
627	20241022	091900	7271900	4080	4080	4080	4080	0
628	20241022	091800	7271900	4080	4060	4080	4055	80
629	20241022	091700	6946630	4090	4090	4090	4090	2
630	20241022	091600	6938450	4060	4060	4060	4060	290
631	20241022	091500	5761050	4090	4090	4090	4090	0
632	20241022	091400	5761050	4090	4090	4090	4090	0
633	20241022	091300	5761050	4090	4090	4090	4090	0
634	20241022	091200	5761050	4090	4090	4090	4090	1
635	20241022	091100	5756960	4065	4065	4065	4065	6
636	20241022	091000	5732570	4065	4065	4065	4065	0
637	20241022	090900	5732570	4065	4070	4070	4065	553
638	20241022	090800	3483965	4090	4090	4090	4090	0
639	20241022	090700	3483965	4090	4090	4090	4090	0
640	20241022	090600	3483965	4090	4090	4090	4090	0
641	20241022	090500	3483965	4090	4090	4090	4090	0
642	20241022	090400	3483965	4090	4075	4090	4075	217
643	20241022	090300	2596660	4070	4070	4070	4070	0
644	20241022	090200	2596660	4070	4070	4070	4070	20
645	20241022	090100	2515260	4070	4070	4070	4070	0
646	20241022	090000	2515260	4070	4070	4070	4070	618