KissMeData/065130/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194400	87671235	4060	4060	4060	4060	102
3	20241023	194300	87671235	4060	4060	4060	4060	0
4	20241023	194200	87671235	4060	4060	4060	4060	0
5	20241023	194100	87671235	4060	4060	4060	4060	0
6	20241023	194000	87671235	4060	4060	4060	4060	0
7	20241023	193900	87671235	4060	4060	4060	4060	0
8	20241023	193800	87671235	4060	4060	4060	4060	0
9	20241023	193700	87671235	4060	4060	4060	4060	0
10	20241023	193600	87671235	4060	4060	4060	4060	0
11	20241023	193500	87671235	4060	4060	4060	4060	0
12	20241023	193400	87671235	4060	4060	4060	4060	0
13	20241023	193300	87671235	4060	4060	4060	4060	0
14	20241023	193200	87671235	4060	4060	4060	4060	0
15	20241023	193100	87671235	4060	4060	4060	4060	0
16	20241023	193000	87671235	4060	4060	4060	4060	0
17	20241023	192900	87671235	4060	4060	4060	4060	0
18	20241023	192800	87671235	4060	4060	4060	4060	0
19	20241023	192700	87671235	4060	4060	4060	4060	0
20	20241023	192600	87671235	4060	4060	4060	4060	0
21	20241023	192500	87671235	4060	4060	4060	4060	0
22	20241023	192400	87671235	4060	4060	4060	4060	0
23	20241023	192300	87671235	4060	4060	4060	4060	0
24	20241023	192200	87671235	4060	4060	4060	4060	0
25	20241023	192100	87671235	4060	4060	4060	4060	0
26	20241023	192000	87671235	4060	4060	4060	4060	0
27	20241023	191900	87671235	4060	4060	4060	4060	0
28	20241023	191800	87671235	4060	4060	4060	4060	0
29	20241023	191700	87671235	4060	4060	4060	4060	0
30	20241023	191600	87671235	4060	4060	4060	4060	0
31	20241023	191500	87671235	4060	4060	4060	4060	0
32	20241023	191400	87671235	4060	4060	4060	4060	102
33	20241023	191300	87671235	4060	4060	4060	4060	0
34	20241023	191200	87671235	4060	4060	4060	4060	0
35	20241023	191100	87671235	4060	4060	4060	4060	0
36	20241023	191000	87671235	4060	4060	4060	4060	0
37	20241023	190900	87671235	4060	4060	4060	4060	0
38	20241023	190800	87671235	4060	4060	4060	4060	0
39	20241023	190700	87671235	4060	4060	4060	4060	0
40	20241023	190600	87671235	4060	4060	4060	4060	0
41	20241023	190500	87671235	4060	4060	4060	4060	0
42	20241023	190400	87671235	4060	4060	4060	4060	0
43	20241023	190300	87671235	4060	4060	4060	4060	0
44	20241023	190200	87671235	4060	4060	4060	4060	0
45	20241023	190100	87671235	4060	4060	4060	4060	0
46	20241023	190000	87671235	4060	4060	4060	4060	0
47	20241023	185900	87671235	4060	4060	4060	4060	0
48	20241023	185800	87671235	4060	4060	4060	4060	0
49	20241023	185700	87671235	4060	4060	4060	4060	0
50	20241023	185600	87671235	4060	4060	4060	4060	0
51	20241023	185500	87671235	4060	4060	4060	4060	0
52	20241023	185400	87671235	4060	4060	4060	4060	0
53	20241023	185300	87671235	4060	4060	4060	4060	0
54	20241023	185200	87671235	4060	4060	4060	4060	0
55	20241023	185100	87671235	4060	4060	4060	4060	0
56	20241023	185000	87671235	4060	4060	4060	4060	0
57	20241023	184900	87671235	4060	4060	4060	4060	0
58	20241023	184800	87671235	4060	4060	4060	4060	0
59	20241023	184700	87671235	4060	4060	4060	4060	0
60	20241023	184600	87671235	4060	4060	4060	4060	0
61	20241023	184500	87671235	4060	4060	4060	4060	0
62	20241023	184400	87671235	4060	4060	4060	4060	102
63	20241023	184300	87671235	4060	4060	4060	4060	0
64	20241023	184200	87671235	4060	4060	4060	4060	0
65	20241023	184100	87671235	4060	4060	4060	4060	0
66	20241023	184000	87671235	4060	4060	4060	4060	0
67	20241023	183900	87671235	4060	4060	4060	4060	0
68	20241023	183800	87671235	4060	4060	4060	4060	0
69	20241023	183700	87671235	4060	4060	4060	4060	0
70	20241023	183600	87671235	4060	4060	4060	4060	0
71	20241023	183500	87671235	4060	4060	4060	4060	0
72	20241023	183400	87671235	4060	4060	4060	4060	0
73	20241023	183300	87671235	4060	4060	4060	4060	0
74	20241023	183200	87671235	4060	4060	4060	4060	0
75	20241023	183100	87671235	4060	4060	4060	4060	0
76	20241023	183000	87671235	4060	4060	4060	4060	0
77	20241023	182900	87671235	4060	4060	4060	4060	0
78	20241023	182800	87671235	4060	4060	4060	4060	0
79	20241023	182700	87671235	4060	4060	4060	4060	0
80	20241023	182600	87671235	4060	4060	4060	4060	0
81	20241023	182500	87671235	4060	4060	4060	4060	0
82	20241023	182400	87671235	4060	4060	4060	4060	0
83	20241023	182300	87671235	4060	4060	4060	4060	0
84	20241023	182200	87671235	4060	4060	4060	4060	0
85	20241023	182100	87671235	4060	4060	4060	4060	0
86	20241023	182000	87671235	4060	4060	4060	4060	0
87	20241023	181900	87671235	4060	4060	4060	4060	0
88	20241023	181800	87671235	4060	4060	4060	4060	0
89	20241023	181700	87671235	4060	4060	4060	4060	0
90	20241023	181600	87671235	4060	4060	4060	4060	0
91	20241023	181500	87671235	4060	4060	4060	4060	0
92	20241023	181400	87671235	4060	4060	4060	4060	102
93	20241023	181300	87671235	4060	4060	4060	4060	0
94	20241023	181200	87671235	4060	4060	4060	4060	0
95	20241023	181100	87671235	4060	4060	4060	4060	0
96	20241023	181000	87671235	4060	4060	4060	4060	0
97	20241023	180900	87671235	4060	4060	4060	4060	0
98	20241023	180800	87671235	4060	4060	4060	4060	0
99	20241023	180700	87671235	4060	4060	4060	4060	0
100	20241023	180600	87671235	4060	4060	4060	4060	0
101	20241023	180500	87671235	4060	4060	4060	4060	0
102	20241023	180400	87671235	4060	4060	4060	4060	0
103	20241023	180300	87671235	4060	4060	4060	4060	0
104	20241023	180200	87671235	4060	4060	4060	4060	0
105	20241023	180100	87671235	4060	4060	4060	4060	0
106	20241023	180000	87671235	4060	4060	4060	4060	0
107	20241023	175900	87671235	4060	4060	4060	4060	0
108	20241023	175800	87671235	4060	4060	4060	4060	0
109	20241023	175700	87671235	4060	4060	4060	4060	0
110	20241023	175600	87671235	4060	4060	4060	4060	0
111	20241023	175500	87671235	4060	4060	4060	4060	0
112	20241023	175400	87671235	4060	4060	4060	4060	0
113	20241023	175300	87671235	4060	4060	4060	4060	0
114	20241023	175200	87671235	4060	4060	4060	4060	0
115	20241023	175100	87671235	4060	4060	4060	4060	0
116	20241023	175000	87671235	4060	4060	4060	4060	0
117	20241023	174900	87671235	4060	4060	4060	4060	0
118	20241023	174800	87671235	4060	4060	4060	4060	0
119	20241023	174700	87671235	4060	4060	4060	4060	0
120	20241023	174600	87671235	4060	4060	4060	4060	0
121	20241023	174500	87671235	4060	4060	4060	4060	0
122	20241023	174400	87671235	4060	4060	4060	4060	102
123	20241023	174300	87671235	4060	4060	4060	4060	0
124	20241023	174200	87671235	4060	4060	4060	4060	0
125	20241023	174100	87671235	4060	4060	4060	4060	0
126	20241023	174000	87671235	4060	4060	4060	4060	0
127	20241023	173900	87671235	4060	4060	4060	4060	0
128	20241023	173800	87671235	4060	4060	4060	4060	0
129	20241023	173700	87671235	4060	4060	4060	4060	0
130	20241023	173600	87671235	4060	4060	4060	4060	0
131	20241023	173500	87671235	4060	4060	4060	4060	0
132	20241023	173400	87671235	4060	4060	4060	4060	0
133	20241023	173300	87671235	4060	4060	4060	4060	0
134	20241023	173200	87671235	4060	4060	4060	4060	0
135	20241023	173100	87671235	4060	4060	4060	4060	0
136	20241023	173000	87671235	4060	4060	4060	4060	0
137	20241023	172900	87671235	4060	4060	4060	4060	0
138	20241023	172800	87671235	4060	4060	4060	4060	0
139	20241023	172700	87671235	4060	4060	4060	4060	0
140	20241023	172600	87671235	4060	4060	4060	4060	0
141	20241023	172500	87671235	4060	4060	4060	4060	0
142	20241023	172400	87671235	4060	4060	4060	4060	0
143	20241023	172300	87671235	4060	4060	4060	4060	0
144	20241023	172200	87671235	4060	4060	4060	4060	0
145	20241023	172100	87671235	4060	4060	4060	4060	0
146	20241023	172000	87671235	4060	4060	4060	4060	0
147	20241023	171900	87671235	4060	4060	4060	4060	0
148	20241023	171800	87671235	4060	4060	4060	4060	0
149	20241023	171700	87671235	4060	4060	4060	4060	0
150	20241023	171600	87671235	4060	4060	4060	4060	0
151	20241023	171500	87671235	4060	4060	4060	4060	0
152	20241023	171400	87671235	4060	4060	4060	4060	102
153	20241023	171300	87671235	4060	4060	4060	4060	0
154	20241023	171200	87671235	4060	4060	4060	4060	0
155	20241023	171100	87671235	4060	4060	4060	4060	0
156	20241023	171000	87671235	4060	4060	4060	4060	0
157	20241023	170900	87671235	4060	4060	4060	4060	0
158	20241023	170800	87671235	4060	4060	4060	4060	0
159	20241023	170700	87671235	4060	4060	4060	4060	0
160	20241023	170600	87671235	4060	4060	4060	4060	0
161	20241023	170500	87671235	4060	4060	4060	4060	0
162	20241023	170400	87671235	4060	4060	4060	4060	0
163	20241023	170300	87671235	4060	4060	4060	4060	0
164	20241023	170200	87671235	4060	4060	4060	4060	0
165	20241023	170100	87671235	4060	4060	4060	4060	0
166	20241023	170000	87671235	4060	4060	4060	4060	0
167	20241023	165900	87671235	4060	4060	4060	4060	0
168	20241023	165800	87671235	4060	4060	4060	4060	0
169	20241023	165700	87671235	4060	4060	4060	4060	0
170	20241023	165600	87671235	4060	4060	4060	4060	0
171	20241023	165500	87671235	4060	4060	4060	4060	0
172	20241023	165400	87671235	4060	4060	4060	4060	0
173	20241023	165300	87671235	4060	4060	4060	4060	0
174	20241023	165200	87671235	4060	4060	4060	4060	0
175	20241023	165100	87671235	4060	4060	4060	4060	0
176	20241023	165000	87671235	4060	4060	4060	4060	0
177	20241023	164900	87671235	4060	4060	4060	4060	0
178	20241023	164800	87671235	4060	4060	4060	4060	0
179	20241023	164700	87671235	4060	4060	4060	4060	0
180	20241023	164600	87671235	4060	4060	4060	4060	0
181	20241023	164500	87671235	4060	4060	4060	4060	0
182	20241023	164400	87671235	4060	4060	4060	4060	102
183	20241023	164300	87671235	4060	4060	4060	4060	0
184	20241023	164200	87671235	4060	4060	4060	4060	0
185	20241023	164100	87671235	4060	4060	4060	4060	0
186	20241023	164000	87671235	4060	4060	4060	4060	0
187	20241023	163900	87671235	4060	4060	4060	4060	0
188	20241023	163800	87671235	4060	4060	4060	4060	0
189	20241023	163700	87671235	4060	4060	4060	4060	0
190	20241023	163600	87671235	4060	4060	4060	4060	0
191	20241023	163500	87671235	4060	4060	4060	4060	0
192	20241023	163400	87671235	4060	4060	4060	4060	0
193	20241023	163300	87671235	4060	4060	4060	4060	0
194	20241023	163200	87671235	4060	4060	4060	4060	0
195	20241023	163100	87671235	4060	4060	4060	4060	0
196	20241023	163000	87671235	4060	4060	4060	4060	0
197	20241023	162900	87671235	4060	4060	4060	4060	0
198	20241023	162800	87671235	4060	4060	4060	4060	0
199	20241023	162700	87671235	4060	4060	4060	4060	0
200	20241023	162600	87671235	4060	4060	4060	4060	0
201	20241023	162500	87671235	4060	4060	4060	4060	0
202	20241023	162400	87671235	4060	4060	4060	4060	0
203	20241023	162300	87671235	4060	4060	4060	4060	0
204	20241023	162200	87671235	4060	4060	4060	4060	0
205	20241023	162100	87671235	4060	4060	4060	4060	0
206	20241023	162000	87671235	4060	4060	4060	4060	0
207	20241023	161900	87671235	4060	4060	4060	4060	0
208	20241023	161800	87671235	4060	4060	4060	4060	0
209	20241023	161700	87671235	4060	4060	4060	4060	0
210	20241023	161600	87671235	4060	4060	4060	4060	0
211	20241023	161500	87671235	4060	4060	4060	4060	0
212	20241023	161400	87671235	4060	4060	4060	4060	102
213	20241023	161300	87671235	4060	4060	4060	4060	0
214	20241023	161200	87671235	4060	4060	4060	4060	0
215	20241023	161100	87671235	4060	4060	4060	4060	0
216	20241023	161000	87671235	4060	4060	4060	4060	0
217	20241023	160900	87671235	4060	4060	4060	4060	0
218	20241023	160800	87671235	4060	4060	4060	4060	0
219	20241023	160700	87671235	4060	4060	4060	4060	0
220	20241023	160600	87671235	4060	4060	4060	4060	0
221	20241023	160500	87671235	4060	4060	4060	4060	0
222	20241023	160400	87671235	4060	4060	4060	4060	0
223	20241023	160300	87671235	4060	4060	4060	4060	0
224	20241023	160200	87671235	4060	4060	4060	4060	0
225	20241023	160100	87671235	4060	4060	4060	4060	0
226	20241023	160000	87671235	4060	4060	4060	4060	0
227	20241023	155900	87671235	4060	4060	4060	4060	0
228	20241023	155800	87671235	4060	4060	4060	4060	0
229	20241023	155700	87671235	4060	4060	4060	4060	0
230	20241023	155600	87671235	4060	4060	4060	4060	0
231	20241023	155500	87671235	4060	4060	4060	4060	0
232	20241023	155400	87671235	4060	4060	4060	4060	0
233	20241023	155300	87671235	4060	4060	4060	4060	0
234	20241023	155200	87671235	4060	4060	4060	4060	0
235	20241023	155100	87671235	4060	4060	4060	4060	0
236	20241023	155000	87671235	4060	4060	4060	4060	0
237	20241023	154900	87671235	4060	4060	4060	4060	0
238	20241023	154800	87671235	4060	4060	4060	4060	0
239	20241023	154700	87671235	4060	4060	4060	4060	0
240	20241023	154600	87671235	4060	4060	4060	4060	0
241	20241023	154500	87671235	4060	4060	4060	4060	0
242	20241023	154400	87671235	4060	4060	4060	4060	102
243	20241023	154300	87671235	4060	4060	4060	4060	0
244	20241023	154200	87671235	4060	4060	4060	4060	0
245	20241023	154100	87671235	4060	4060	4060	4060	0
246	20241023	154000	87671235	4060	4060	4060	4060	0
247	20241023	153900	87671235	4060	4060	4060	4060	0
248	20241023	153800	87671235	4060	4060	4060	4060	0
249	20241023	153700	87671235	4060	4060	4060	4060	0
250	20241023	153600	87671235	4060	4060	4060	4060	0
251	20241023	153500	87671235	4060	4060	4060	4060	0
252	20241023	153400	87671235	4060	4060	4060	4060	0
253	20241023	153300	87671235	4060	4060	4060	4060	0
254	20241023	153200	87671235	4060	4060	4060	4060	0
255	20241023	153100	87671235	4060	4060	4060	4060	0
256	20241023	153000	87671235	4060	4060	4060	4060	102
257	20241023	152900	87257115	4070	4070	4070	4070	0
258	20241023	152800	87257115	4070	4070	4070	4070	0
259	20241023	152700	87257115	4070	4070	4070	4070	0
260	20241023	152600	87257115	4070	4070	4070	4070	0
261	20241023	152500	87257115	4070	4070	4070	4070	0
262	20241023	152400	87257115	4070	4070	4070	4070	0
263	20241023	152300	87257115	4070	4070	4070	4070	0
264	20241023	152200	87257115	4070	4070	4070	4070	0
265	20241023	152100	87257115	4070	4070	4070	4070	0
266	20241023	152000	87257115	4070	4070	4070	4070	0
267	20241023	151900	87257115	4070	4070	4070	4070	0
268	20241023	151800	87257115	4070	4070	4070	4070	0
269	20241023	151700	87257115	4070	4070	4070	4070	0
270	20241023	151600	87257115	4070	4070	4070	4070	123
271	20241023	151500	86756505	4070	4070	4070	4070	0
272	20241023	151400	86756505	4070	4070	4070	4070	0
273	20241023	151300	86756505	4070	4070	4070	4070	157
274	20241023	151200	86117515	4065	4035	4065	4035	465
275	20241023	151100	84239565	4040	4040	4040	4040	0
276	20241023	151000	84239565	4040	4040	4040	4040	0
277	20241023	150900	84239565	4040	4040	4040	4040	0
278	20241023	150800	84239565	4040	4040	4040	4040	0
279	20241023	150700	84239565	4040	4040	4040	4040	459
280	20241023	150600	82385205	4065	4065	4065	4065	0
281	20241023	150500	82385205	4065	4065	4065	4065	0
282	20241023	150400	82385205	4065	4065	4065	4065	0
283	20241023	150300	82385205	4065	4065	4065	4065	0
284	20241023	150200	82385205	4065	4065	4065	4065	0
285	20241023	150100	82385205	4065	4065	4065	4065	29
286	20241023	150000	82267320	4065	4045	4065	4045	4
287	20241023	145900	82251120	4065	4065	4065	4065	0
288	20241023	145800	82251120	4065	4065	4065	4065	10
289	20241023	145700	82210470	4070	4070	4070	4070	1
290	20241023	145600	82206400	4050	4050	4050	4050	0
291	20241023	145500	82206400	4050	4050	4050	4050	0
292	20241023	145400	82206400	4050	4050	4050	4050	0
293	20241023	145300	82206400	4050	4050	4050	4050	99
294	20241023	145200	81805450	4075	4075	4075	4075	0
295	20241023	145100	81805450	4075	4075	4075	4075	0
296	20241023	145000	81805450	4075	4075	4075	4075	0
297	20241023	144900	81805450	4075	4075	4075	4075	0
298	20241023	144800	81805450	4075	4075	4075	4075	0
299	20241023	144700	81805450	4075	4075	4075	4075	0
300	20241023	144600	81805450	4075	4075	4075	4075	0
301	20241023	144500	81805450	4075	4075	4075	4075	1
302	20241023	144400	81801375	4075	4075	4075	4075	0
303	20241023	144300	81801375	4075	4075	4075	4075	0
304	20241023	144200	81801375	4075	4075	4075	4075	0
305	20241023	144100	81801375	4075	4075	4075	4075	3
306	20241023	144000	81789150	4075	4075	4075	4075	0
307	20241023	143900	81789150	4075	4055	4075	4055	20
308	20241023	143800	81707805	4055	4055	4055	4055	0
309	20241023	143700	81707805	4055	4055	4055	4055	0
310	20241023	143600	81707805	4055	4055	4055	4055	0
311	20241023	143500	81707805	4055	4055	4055	4055	0
312	20241023	143400	81707805	4055	4055	4055	4055	0
313	20241023	143300	81707805	4055	4055	4055	4055	0
314	20241023	143200	81707805	4055	4055	4055	4055	0
315	20241023	143100	81707805	4055	4055	4055	4055	0
316	20241023	143000	81707805	4055	4055	4055	4055	0
317	20241023	142900	81707805	4055	4055	4055	4055	140
318	20241023	142800	81140105	4070	4055	4070	4055	21
319	20241023	142700	81054935	4055	4065	4065	4055	50
320	20241023	142600	80851885	4065	4065	4065	4065	95
321	20241023	142500	80465710	4065	4065	4065	4065	0
322	20241023	142400	80465710	4065	4065	4065	4065	0
323	20241023	142300	80465710	4065	4065	4065	4065	0
324	20241023	142200	80465710	4065	4065	4065	4065	0
325	20241023	142100	80465710	4065	4065	4065	4065	0
326	20241023	142000	80465710	4065	4065	4065	4065	0
327	20241023	141900	80465710	4065	4065	4065	4065	0
328	20241023	141800	80465710	4065	4065	4065	4065	0
329	20241023	141700	80465710	4065	4065	4065	4065	0
330	20241023	141600	80465710	4065	4065	4065	4065	0
331	20241023	141500	80465710	4065	4065	4065	4065	0
332	20241023	141400	80465710	4065	4065	4065	4065	0
333	20241023	141300	80465710	4065	4065	4065	4065	0
334	20241023	141200	80465710	4065	4065	4065	4065	0
335	20241023	141100	80465710	4065	4065	4065	4065	0
336	20241023	141000	80465710	4065	4065	4065	4065	0
337	20241023	140900	80465710	4065	4065	4065	4065	1
338	20241023	140800	80461645	4060	4060	4060	4060	0
339	20241023	140700	80461645	4060	4060	4060	4060	0
340	20241023	140600	80461645	4060	4060	4060	4060	0
341	20241023	140500	80461645	4060	4060	4060	4060	0
342	20241023	140400	80461645	4060	4060	4060	4060	66
343	20241023	140300	80193685	4060	4060	4060	4060	0
344	20241023	140200	80193685	4060	4060	4060	4060	0
345	20241023	140100	80193685	4060	4060	4060	4060	0
346	20241023	140000	80193685	4060	4060	4060	4060	0
347	20241023	135900	80193685	4060	4060	4060	4060	0
348	20241023	135800	80193685	4060	4060	4060	4060	0
349	20241023	135700	80193685	4060	4060	4060	4060	0
350	20241023	135600	80193685	4060	4060	4060	4060	0
351	20241023	135500	80193685	4060	4060	4060	4060	0
352	20241023	135400	80193685	4060	4060	4060	4060	0
353	20241023	135300	80193685	4060	4060	4060	4060	13
354	20241023	135200	80140905	4055	4055	4055	4055	0
355	20241023	135100	80140905	4055	4055	4055	4055	0
356	20241023	135000	80140905	4055	4055	4055	4055	0
357	20241023	134900	80140905	4055	4055	4055	4055	0
358	20241023	134800	80140905	4055	4055	4055	4055	0
359	20241023	134700	80140905	4055	4055	4055	4055	0
360	20241023	134600	80140905	4055	4055	4055	4055	0
361	20241023	134500	80140905	4055	4055	4055	4055	0
362	20241023	134400	80140905	4055	4055	4055	4055	0
363	20241023	134300	80140905	4055	4055	4055	4055	22
364	20241023	134200	80051695	4050	4050	4050	4050	25
365	20241023	134100	79950445	4035	4035	4035	4035	0
366	20241023	134000	79950445	4035	4035	4035	4035	0
367	20241023	133900	79950445	4035	4035	4035	4035	0
368	20241023	133800	79950445	4035	4035	4035	4035	0
369	20241023	133700	79950445	4035	4035	4035	4035	0
370	20241023	133600	79950445	4035	4035	4035	4035	0
371	20241023	133500	79950445	4035	4035	4035	4035	0
372	20241023	133400	79950445	4035	4035	4035	4035	0
373	20241023	133300	79950445	4035	4035	4035	4035	0
374	20241023	133200	79950445	4035	4035	4035	4035	0
375	20241023	133100	79950445	4035	4035	4035	4035	0
376	20241023	133000	79950445	4035	4035	4035	4035	0
377	20241023	132900	79950445	4035	4035	4035	4035	1
378	20241023	132800	79946410	4030	4045	4050	4030	1687
379	20241023	132700	73138075	4045	4045	4045	4045	0
380	20241023	132600	73138075	4045	4045	4045	4045	219
381	20241023	132500	72252220	4045	4045	4045	4045	0
382	20241023	132400	72252220	4045	4045	4045	4045	0
383	20241023	132300	72252220	4045	4045	4045	4045	0
384	20241023	132200	72252220	4045	4045	4045	4045	0
385	20241023	132100	72252220	4045	4045	4045	4045	0
386	20241023	132000	72252220	4045	4045	4045	4045	0
387	20241023	131900	72252220	4045	4045	4045	4045	0
388	20241023	131800	72252220	4045	4040	4045	4040	901
389	20241023	131700	68611840	4040	4040	4040	4040	0
390	20241023	131600	68611840	4040	4040	4040	4040	0
391	20241023	131500	68611840	4040	4040	4040	4040	0
392	20241023	131400	68611840	4040	4040	4040	4040	0
393	20241023	131300	68611840	4040	4040	4040	4040	0
394	20241023	131200	68611840	4040	4040	4040	4040	0
395	20241023	131100	68611840	4040	4040	4040	4040	0
396	20241023	131000	68611840	4040	4040	4040	4040	0
397	20241023	130900	68611840	4040	4040	4040	4040	0
398	20241023	130800	68611840	4040	4040	4040	4040	0
399	20241023	130700	68611840	4040	4040	4040	4040	0
400	20241023	130600	68611840	4040	4040	4040	4040	0
401	20241023	130500	68611840	4040	4040	4040	4040	0
402	20241023	130400	68611840	4040	4035	4040	4035	10
403	20241023	130300	68571480	4015	4015	4015	4015	0
404	20241023	130200	68571480	4015	4015	4015	4015	0
405	20241023	130100	68571480	4015	4015	4015	4015	0
406	20241023	130000	68571480	4015	4020	4020	4015	10
407	20241023	125900	68531320	4040	4040	4040	4040	0
408	20241023	125800	68531320	4040	4040	4040	4040	0
409	20241023	125700	68531320	4040	4040	4040	4040	0
410	20241023	125600	68531320	4040	4040	4040	4040	0
411	20241023	125500	68531320	4040	4040	4040	4040	0
412	20241023	125400	68531320	4040	4040	4040	4040	0
413	20241023	125300	68531320	4040	4040	4040	4040	0
414	20241023	125200	68531320	4040	4040	4040	4040	0
415	20241023	125100	68531320	4040	4040	4040	4040	0
416	20241023	125000	68531320	4040	4040	4040	4040	0
417	20241023	124900	68531320	4040	4040	4040	4040	0
418	20241023	124800	68531320	4040	4040	4040	4040	0
419	20241023	124700	68531320	4040	4040	4040	4040	0
420	20241023	124600	68531320	4040	4040	4040	4040	0
421	20241023	124500	68531320	4040	4040	4040	4040	0
422	20241023	124400	68531320	4040	4040	4040	4040	0
423	20241023	124300	68531320	4040	4040	4040	4040	4
424	20241023	124200	68515160	4010	4010	4010	4010	0
425	20241023	124100	68515160	4010	4010	4010	4010	0
426	20241023	124000	68515160	4010	4010	4010	4010	0
427	20241023	123900	68515160	4010	4010	4010	4010	0
428	20241023	123800	68515160	4010	4010	4010	4010	0
429	20241023	123700	68515160	4010	4010	4010	4010	0
430	20241023	123600	68515160	4010	4010	4010	4010	0
431	20241023	123500	68515160	4010	4010	4010	4010	0
432	20241023	123400	68515160	4010	4010	4010	4010	0
433	20241023	123300	68515160	4010	4010	4010	4010	0
434	20241023	123200	68515160	4010	4010	4010	4010	0
435	20241023	123100	68515160	4010	4010	4010	4010	0
436	20241023	123000	68515160	4010	4010	4010	4010	0
437	20241023	122900	68515160	4010	4010	4010	4010	0
438	20241023	122800	68515160	4010	4010	4010	4010	0
439	20241023	122700	68515160	4010	4010	4010	4010	0
440	20241023	122600	68515160	4010	4010	4010	4010	0
441	20241023	122500	68515160	4010	4010	4010	4010	0
442	20241023	122400	68515160	4010	4010	4010	4010	0
443	20241023	122300	68515160	4010	4010	4010	4010	0
444	20241023	122200	68515160	4010	4010	4010	4010	0
445	20241023	122100	68515160	4010	4010	4010	4010	0
446	20241023	122000	68515160	4010	4010	4010	4010	0
447	20241023	121900	68515160	4010	4010	4010	4010	0
448	20241023	121800	68515160	4010	4010	4010	4010	0
449	20241023	121700	68515160	4010	4010	4010	4010	0
450	20241023	121600	68515160	4010	4010	4010	4010	0
451	20241023	121500	68515160	4010	4010	4010	4010	0
452	20241023	121400	68515160	4010	4010	4010	4010	0
453	20241023	121300	68515160	4010	4010	4010	4010	0
454	20241023	121200	68515160	4010	4010	4010	4010	0
455	20241023	121100	68515160	4010	4010	4010	4010	0
456	20241023	121000	68515160	4010	4010	4010	4010	0
457	20241023	120900	68515160	4010	4010	4010	4010	0
458	20241023	120800	68515160	4010	4010	4010	4010	0
459	20241023	120700	68515160	4010	4010	4010	4010	0
460	20241023	120600	68515160	4010	4010	4010	4010	0
461	20241023	120500	68515160	4010	4015	4015	4010	1200
462	20241023	120400	63700525	4015	4015	4015	4015	0
463	20241023	120300	63700525	4015	4015	4015	4015	0
464	20241023	120200	63700525	4015	4015	4015	4015	0
465	20241023	120100	63700525	4015	4015	4015	4015	0
466	20241023	120000	63700525	4015	4015	4015	4015	0
467	20241023	115900	63700525	4015	4015	4015	4015	0
468	20241023	115800	63700525	4015	4015	4015	4015	57
469	20241023	115700	63471670	4015	4015	4015	4015	0
470	20241023	115600	63471670	4015	4040	4040	4015	2024
471	20241023	115500	55322830	4040	4040	4040	4040	0
472	20241023	115400	55322830	4040	4040	4040	4040	0
473	20241023	115300	55322830	4040	4040	4040	4040	0
474	20241023	115200	55322830	4040	4040	4040	4040	0
475	20241023	115100	55322830	4040	4040	4040	4040	0
476	20241023	115000	55322830	4040	4040	4040	4040	0
477	20241023	114900	55322830	4040	4040	4040	4040	0
478	20241023	114800	55322830	4040	4040	4040	4040	0
479	20241023	114700	55322830	4040	4040	4040	4040	0
480	20241023	114600	55322830	4040	4040	4040	4040	0
481	20241023	114500	55322830	4040	4040	4040	4040	0
482	20241023	114400	55322830	4040	4040	4040	4040	50
483	20241023	114300	55120830	4040	4040	4040	4040	489
484	20241023	114200	53145270	4040	4040	4040	4040	0
485	20241023	114100	53145270	4040	4040	4040	4040	0
486	20241023	114000	53145270	4040	4040	4040	4040	0
487	20241023	113900	53145270	4040	4040	4040	4040	0
488	20241023	113800	53145270	4040	4040	4040	4040	0
489	20241023	113700	53145270	4040	4040	4040	4040	0
490	20241023	113600	53145270	4040	4040	4040	4040	0
491	20241023	113500	53145270	4040	4040	4040	4040	0
492	20241023	113400	53145270	4040	4040	4040	4040	0
493	20241023	113300	53145270	4040	4040	4040	4040	0
494	20241023	113200	53145270	4040	4040	4040	4040	0
495	20241023	113100	53145270	4040	4040	4040	4040	0
496	20241023	113000	53145270	4040	4040	4040	4040	18
497	20241023	112900	53072550	4030	4030	4030	4030	0
498	20241023	112800	53072550	4030	4030	4030	4030	6
499	20241023	112700	53048370	4030	4030	4030	4030	0
500	20241023	112600	53048370	4030	4030	4030	4030	0
501	20241023	112500	53048370	4030	4030	4030	4030	0
502	20241023	112400	53048370	4030	4030	4030	4030	0
503	20241023	112300	53048370	4030	4030	4030	4030	0
504	20241023	112200	53048370	4030	4030	4030	4030	0
505	20241023	112100	53048370	4030	4030	4030	4030	0
506	20241023	112000	53048370	4030	4030	4030	4030	0
507	20241023	111900	53048370	4030	4030	4030	4030	0
508	20241023	111800	53048370	4030	4030	4030	4030	50
509	20241023	111700	52846870	4030	4030	4030	4030	0
510	20241023	111600	52846870	4030	4030	4030	4030	97
511	20241023	111500	52455960	4030	4030	4030	4030	0
512	20241023	111400	52455960	4030	4030	4030	4030	0
513	20241023	111300	52455960	4030	4030	4030	4030	0
514	20241023	111200	52455960	4030	4030	4030	4030	1
515	20241023	111100	52451930	4025	4025	4025	4025	0
516	20241023	111000	52451930	4025	4025	4025	4025	0
517	20241023	110900	52451930	4025	4025	4025	4025	0
518	20241023	110800	52451930	4025	4025	4025	4025	11
519	20241023	110700	52407655	4020	4020	4020	4020	0
520	20241023	110600	52407655	4020	4020	4020	4020	0
521	20241023	110500	52407655	4020	4020	4020	4020	10
522	20241023	110400	52367455	4020	4020	4020	4020	0
523	20241023	110300	52367455	4020	4020	4020	4020	0
524	20241023	110200	52367455	4020	4020	4020	4020	0
525	20241023	110100	52367455	4020	4020	4020	4020	0
526	20241023	110000	52367455	4020	4020	4020	4020	0
527	20241023	105900	52367455	4020	4020	4020	4020	1
528	20241023	105800	52363435	4020	4020	4020	4020	0
529	20241023	105700	52363435	4020	4020	4020	4020	0
530	20241023	105600	52363435	4020	4020	4020	4020	570
531	20241023	105500	50072035	4015	4015	4015	4015	0
532	20241023	105400	50072035	4015	4015	4015	4015	0
533	20241023	105300	50072035	4015	4015	4015	4015	1
534	20241023	105200	50068020	4015	4015	4015	4015	0
535	20241023	105100	50068020	4015	4015	4015	4015	0
536	20241023	105000	50068020	4015	4015	4015	4015	0
537	20241023	104900	50068020	4015	4015	4015	4015	0
538	20241023	104800	50068020	4015	4015	4015	4015	0
539	20241023	104700	50068020	4015	4015	4015	4015	0
540	20241023	104600	50068020	4015	4015	4015	4015	5
541	20241023	104500	50047945	4000	4000	4000	4000	0
542	20241023	104400	50047945	4000	4000	4000	4000	0
543	20241023	104300	50047945	4000	4000	4000	4000	0
544	20241023	104200	50047945	4000	4000	4000	4000	0
545	20241023	104100	50047945	4000	4000	4000	4000	0
546	20241023	104000	50047945	4000	4000	4000	4000	118
547	20241023	103900	49575945	4000	4010	4010	4000	480
548	20241023	103800	47655110	4010	4010	4010	4010	0
549	20241023	103700	47655110	4010	4010	4010	4010	0
550	20241023	103600	47655110	4010	4010	4010	4010	0
551	20241023	103500	47655110	4010	4010	4010	4010	2
552	20241023	103400	47647090	4000	4000	4000	4000	0
553	20241023	103300	47647090	4000	4000	4000	4000	0
554	20241023	103200	47647090	4000	4000	4000	4000	0
555	20241023	103100	47647090	4000	4000	4000	4000	0
556	20241023	103000	47647090	4000	4000	4000	4000	300
557	20241023	102900	46447090	4000	4000	4000	4000	32
558	20241023	102800	46319090	4000	4010	4010	4000	1220
559	20241023	102700	41434060	4020	4020	4020	4020	0
560	20241023	102600	41434060	4020	4020	4020	4020	0
561	20241023	102500	41434060	4020	4020	4020	4020	0
562	20241023	102400	41434060	4020	4020	4020	4020	0
563	20241023	102300	41434060	4020	4020	4020	4020	0
564	20241023	102200	41434060	4020	4020	4020	4020	9
565	20241023	102100	41397880	4020	4020	4020	4020	0
566	20241023	102000	41397880	4020	4020	4020	4020	0
567	20241023	101900	41397880	4020	4020	4020	4020	0
568	20241023	101800	41397880	4020	4020	4020	4010	625
569	20241023	101700	38889485	4020	4020	4020	4020	3
570	20241023	101600	38877425	4025	4025	4025	4025	0
571	20241023	101500	38877425	4025	4025	4025	4025	126
572	20241023	101400	38370275	4040	4040	4040	4040	1
573	20241023	101300	38366235	4040	4040	4040	4040	0
574	20241023	101200	38366235	4040	4035	4040	4035	45
575	20241023	101100	38184510	4040	4040	4040	4040	0
576	20241023	101000	38184510	4040	4040	4040	4040	0
577	20241023	100900	38184510	4040	4040	4040	4040	1
578	20241023	100800	38180470	4045	4045	4045	4045	0
579	20241023	100700	38180470	4045	4045	4045	4045	2
580	20241023	100600	38172380	4045	4045	4045	4045	0
581	20241023	100500	38172380	4045	4045	4045	4045	0
582	20241023	100400	38172380	4045	4045	4045	4045	0
583	20241023	100300	38172380	4045	4045	4045	4045	2
584	20241023	100200	38164290	4045	4045	4045	4045	0
585	20241023	100100	38164290	4045	4045	4045	4045	0
586	20241023	100000	38164290	4045	4045	4045	4045	10
587	20241023	095900	38123840	4045	4045	4045	4045	0
588	20241023	095800	38123840	4045	4045	4045	4045	0
589	20241023	095700	38123840	4045	4045	4045	4045	0
590	20241023	095600	38123840	4045	4045	4045	4045	0
591	20241023	095500	38123840	4045	4045	4045	4045	29
592	20241023	095400	38006535	4015	4020	4020	4015	471
593	20241023	095300	36115445	4020	4020	4020	4020	0
594	20241023	095200	36115445	4020	4020	4020	4020	0
595	20241023	095100	36115445	4020	4025	4025	4020	305
596	20241023	095000	34888295	4075	4075	4075	4075	0
597	20241023	094900	34888295	4075	4075	4075	4075	0
598	20241023	094800	34888295	4075	4075	4075	4075	0
599	20241023	094700	34888295	4075	4075	4075	4075	0
600	20241023	094600	34888295	4075	4075	4075	4075	0
601	20241023	094500	34888295	4075	4075	4075	4075	0
602	20241023	094400	34888295	4075	4075	4075	4075	0
603	20241023	094300	34888295	4075	4075	4075	4075	0
604	20241023	094200	34888295	4075	4075	4075	4075	0
605	20241023	094100	34888295	4075	4075	4075	4075	107
606	20241023	094000	34452270	4075	4075	4075	4075	0
607	20241023	093900	34452270	4075	4075	4075	4075	40
608	20241023	093800	34289270	4045	4045	4045	4045	0
609	20241023	093700	34289270	4045	4045	4045	4045	0
610	20241023	093600	34289270	4045	4045	4045	4045	0
611	20241023	093500	34289270	4045	4045	4045	4045	0
612	20241023	093400	34289270	4045	4045	4045	4045	247
613	20241023	093300	33290155	4045	4045	4045	4045	0
614	20241023	093200	33290155	4045	4045	4045	4045	0
615	20241023	093100	33290155	4045	4010	4045	4010	18
616	20241023	093000	33217940	4010	4010	4010	4010	1000
617	20241023	092900	29207940	4010	4005	4010	4005	378
618	20241023	092800	27692165	4010	4010	4010	4010	0
619	20241023	092700	27692165	4010	4010	4010	4010	30
620	20241023	092600	27571865	4010	4010	4010	4010	66
621	20241023	092500	27307205	4010	4010	4010	4010	10
622	20241023	092400	27267105	4000	4000	4000	4000	0
623	20241023	092300	27267105	4000	3995	4000	3990	31
624	20241023	092200	27143135	4000	4000	4000	4000	38
625	20241023	092100	26991135	4000	4000	4000	4000	0
626	20241023	092000	26991135	4000	4020	4020	4000	5151
627	20241023	091900	6334015	4045	4045	4045	4045	3
628	20241023	091800	6321880	4015	4015	4015	4015	0
629	20241023	091700	6321880	4015	4015	4015	4015	0
630	20241023	091600	6321880	4015	4035	4035	4015	564
631	20241023	091500	4055680	4050	4050	4050	4050	0
632	20241023	091400	4055680	4050	4050	4050	4050	0
633	20241023	091300	4055680	4050	4055	4055	4050	52
634	20241023	091200	3844880	4055	4055	4055	4055	0
635	20241023	091100	3844880	4055	4055	4055	4055	0
636	20241023	091000	3844880	4055	4055	4055	4055	167
637	20241023	090900	3167695	4060	4060	4060	4060	23
638	20241023	090800	3074315	4135	4135	4135	4135	1
639	20241023	090700	3070180	4055	4055	4055	4055	1
640	20241023	090600	3066125	4065	4050	4065	4050	321
641	20241023	090500	1763190	4055	4055	4055	4055	0
642	20241023	090400	1763190	4055	4055	4055	4055	63
643	20241023	090300	1507725	4050	4050	4050	4050	57
644	20241023	090200	1276875	4050	4050	4050	4050	0
645	20241023	090100	1276875	4050	4050	4050	4050	3
646	20241023	090000	1264725	4015	4015	4015	4015	315