KissMeData/189860/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203600	68985010	4070	4070	4070	4070	204
3	20241014	203500	68985010	4070	4070	4070	4070	0
4	20241014	203400	68985010	4070	4070	4070	4070	0
5	20241014	203300	68985010	4070	4070	4070	4070	0
6	20241014	203200	68985010	4070	4070	4070	4070	0
7	20241014	203100	68985010	4070	4070	4070	4070	0
8	20241014	203000	68985010	4070	4070	4070	4070	0
9	20241014	202900	68985010	4070	4070	4070	4070	0
10	20241014	202800	68985010	4070	4070	4070	4070	0
11	20241014	202700	68985010	4070	4070	4070	4070	0
12	20241014	202600	68985010	4070	4070	4070	4070	0
13	20241014	202500	68985010	4070	4070	4070	4070	0
14	20241014	202400	68985010	4070	4070	4070	4070	0
15	20241014	202300	68985010	4070	4070	4070	4070	0
16	20241014	202200	68985010	4070	4070	4070	4070	0
17	20241014	202100	68985010	4070	4070	4070	4070	0
18	20241014	202000	68985010	4070	4070	4070	4070	0
19	20241014	201900	68985010	4070	4070	4070	4070	0
20	20241014	201800	68985010	4070	4070	4070	4070	0
21	20241014	201700	68985010	4070	4070	4070	4070	0
22	20241014	201600	68985010	4070	4070	4070	4070	0
23	20241014	201500	68985010	4070	4070	4070	4070	0
24	20241014	201400	68985010	4070	4070	4070	4070	0
25	20241014	201300	68985010	4070	4070	4070	4070	0
26	20241014	201200	68985010	4070	4070	4070	4070	0
27	20241014	201100	68985010	4070	4070	4070	4070	0
28	20241014	201000	68985010	4070	4070	4070	4070	0
29	20241014	200900	68985010	4070	4070	4070	4070	0
30	20241014	200800	68985010	4070	4070	4070	4070	0
31	20241014	200700	68985010	4070	4070	4070	4070	0
32	20241014	200600	68985010	4070	4070	4070	4070	204
33	20241014	200500	68985010	4070	4070	4070	4070	0
34	20241014	200400	68985010	4070	4070	4070	4070	0
35	20241014	200300	68985010	4070	4070	4070	4070	0
36	20241014	200200	68985010	4070	4070	4070	4070	0
37	20241014	200100	68985010	4070	4070	4070	4070	0
38	20241014	200000	68985010	4070	4070	4070	4070	0
39	20241014	195900	68985010	4070	4070	4070	4070	0
40	20241014	195800	68985010	4070	4070	4070	4070	0
41	20241014	195700	68985010	4070	4070	4070	4070	0
42	20241014	195600	68985010	4070	4070	4070	4070	0
43	20241014	195500	68985010	4070	4070	4070	4070	0
44	20241014	195400	68985010	4070	4070	4070	4070	0
45	20241014	195300	68985010	4070	4070	4070	4070	0
46	20241014	195200	68985010	4070	4070	4070	4070	0
47	20241014	195100	68985010	4070	4070	4070	4070	0
48	20241014	195000	68985010	4070	4070	4070	4070	0
49	20241014	194900	68985010	4070	4070	4070	4070	0
50	20241014	194800	68985010	4070	4070	4070	4070	0
51	20241014	194700	68985010	4070	4070	4070	4070	0
52	20241014	194600	68985010	4070	4070	4070	4070	0
53	20241014	194500	68985010	4070	4070	4070	4070	0
54	20241014	194400	68985010	4070	4070	4070	4070	0
55	20241014	194300	68985010	4070	4070	4070	4070	0
56	20241014	194200	68985010	4070	4070	4070	4070	0
57	20241014	194100	68985010	4070	4070	4070	4070	0
58	20241014	194000	68985010	4070	4070	4070	4070	0
59	20241014	193900	68985010	4070	4070	4070	4070	0
60	20241014	193800	68985010	4070	4070	4070	4070	0
61	20241014	193700	68985010	4070	4070	4070	4070	0
62	20241014	193600	68985010	4070	4070	4070	4070	204
63	20241014	193500	68985010	4070	4070	4070	4070	0
64	20241014	193400	68985010	4070	4070	4070	4070	0
65	20241014	193300	68985010	4070	4070	4070	4070	0
66	20241014	193200	68985010	4070	4070	4070	4070	0
67	20241014	193100	68985010	4070	4070	4070	4070	0
68	20241014	193000	68985010	4070	4070	4070	4070	0
69	20241014	192900	68985010	4070	4070	4070	4070	0
70	20241014	192800	68985010	4070	4070	4070	4070	0
71	20241014	192700	68985010	4070	4070	4070	4070	0
72	20241014	192600	68985010	4070	4070	4070	4070	0
73	20241014	192500	68985010	4070	4070	4070	4070	0
74	20241014	192400	68985010	4070	4070	4070	4070	0
75	20241014	192300	68985010	4070	4070	4070	4070	0
76	20241014	192200	68985010	4070	4070	4070	4070	0
77	20241014	192100	68985010	4070	4070	4070	4070	0
78	20241014	192000	68985010	4070	4070	4070	4070	0
79	20241014	191900	68985010	4070	4070	4070	4070	0
80	20241014	191800	68985010	4070	4070	4070	4070	0
81	20241014	191700	68985010	4070	4070	4070	4070	0
82	20241014	191600	68985010	4070	4070	4070	4070	0
83	20241014	191500	68985010	4070	4070	4070	4070	0
84	20241014	191400	68985010	4070	4070	4070	4070	0
85	20241014	191300	68985010	4070	4070	4070	4070	0
86	20241014	191200	68985010	4070	4070	4070	4070	0
87	20241014	191100	68985010	4070	4070	4070	4070	0
88	20241014	191000	68985010	4070	4070	4070	4070	0
89	20241014	190900	68985010	4070	4070	4070	4070	0
90	20241014	190800	68985010	4070	4070	4070	4070	0
91	20241014	190700	68985010	4070	4070	4070	4070	0
92	20241014	190600	68985010	4070	4070	4070	4070	204
93	20241014	190500	68985010	4070	4070	4070	4070	0
94	20241014	190400	68985010	4070	4070	4070	4070	0
95	20241014	190300	68985010	4070	4070	4070	4070	0
96	20241014	190200	68985010	4070	4070	4070	4070	0
97	20241014	190100	68985010	4070	4070	4070	4070	0
98	20241014	190000	68985010	4070	4070	4070	4070	0
99	20241014	185900	68985010	4070	4070	4070	4070	0
100	20241014	185800	68985010	4070	4070	4070	4070	0
101	20241014	185700	68985010	4070	4070	4070	4070	0
102	20241014	185600	68985010	4070	4070	4070	4070	0
103	20241014	185500	68985010	4070	4070	4070	4070	0
104	20241014	185400	68985010	4070	4070	4070	4070	0
105	20241014	185300	68985010	4070	4070	4070	4070	0
106	20241014	185200	68985010	4070	4070	4070	4070	0
107	20241014	185100	68985010	4070	4070	4070	4070	0
108	20241014	185000	68985010	4070	4070	4070	4070	0
109	20241014	184900	68985010	4070	4070	4070	4070	0
110	20241014	184800	68985010	4070	4070	4070	4070	0
111	20241014	184700	68985010	4070	4070	4070	4070	0
112	20241014	184600	68985010	4070	4070	4070	4070	0
113	20241014	184500	68985010	4070	4070	4070	4070	0
114	20241014	184400	68985010	4070	4070	4070	4070	0
115	20241014	184300	68985010	4070	4070	4070	4070	0
116	20241014	184200	68985010	4070	4070	4070	4070	0
117	20241014	184100	68985010	4070	4070	4070	4070	0
118	20241014	184000	68985010	4070	4070	4070	4070	0
119	20241014	183900	68985010	4070	4070	4070	4070	0
120	20241014	183800	68985010	4070	4070	4070	4070	0
121	20241014	183700	68985010	4070	4070	4070	4070	0
122	20241014	183600	68985010	4070	4070	4070	4070	204
123	20241014	183500	68985010	4070	4070	4070	4070	0
124	20241014	183400	68985010	4070	4070	4070	4070	0
125	20241014	183300	68985010	4070	4070	4070	4070	0
126	20241014	183200	68985010	4070	4070	4070	4070	0
127	20241014	183100	68985010	4070	4070	4070	4070	0
128	20241014	183000	68985010	4070	4070	4070	4070	0
129	20241014	182900	68985010	4070	4070	4070	4070	0
130	20241014	182800	68985010	4070	4070	4070	4070	0
131	20241014	182700	68985010	4070	4070	4070	4070	0
132	20241014	182600	68985010	4070	4070	4070	4070	0
133	20241014	182500	68985010	4070	4070	4070	4070	0
134	20241014	182400	68985010	4070	4070	4070	4070	0
135	20241014	182300	68985010	4070	4070	4070	4070	0
136	20241014	182200	68985010	4070	4070	4070	4070	0
137	20241014	182100	68985010	4070	4070	4070	4070	0
138	20241014	182000	68985010	4070	4070	4070	4070	0
139	20241014	181900	68985010	4070	4070	4070	4070	0
140	20241014	181800	68985010	4070	4070	4070	4070	0
141	20241014	181700	68985010	4070	4070	4070	4070	0
142	20241014	181600	68985010	4070	4070	4070	4070	0
143	20241014	181500	68985010	4070	4070	4070	4070	0
144	20241014	181400	68985010	4070	4070	4070	4070	0
145	20241014	181300	68985010	4070	4070	4070	4070	0
146	20241014	181200	68985010	4070	4070	4070	4070	0
147	20241014	181100	68985010	4070	4070	4070	4070	0
148	20241014	181000	68985010	4070	4070	4070	4070	0
149	20241014	180900	68985010	4070	4070	4070	4070	0
150	20241014	180800	68985010	4070	4070	4070	4070	0
151	20241014	180700	68985010	4070	4070	4070	4070	0
152	20241014	180600	68985010	4070	4070	4070	4070	204
153	20241014	180500	68985010	4070	4070	4070	4070	0
154	20241014	180400	68985010	4070	4070	4070	4070	0
155	20241014	180300	68985010	4070	4070	4070	4070	0
156	20241014	180200	68985010	4070	4070	4070	4070	0
157	20241014	180100	68985010	4070	4070	4070	4070	0
158	20241014	180000	68985010	4070	4070	4070	4070	0
159	20241014	175900	68985010	4070	4070	4070	4070	0
160	20241014	175800	68985010	4070	4070	4070	4070	0
161	20241014	175700	68985010	4070	4070	4070	4070	0
162	20241014	175600	68985010	4070	4070	4070	4070	0
163	20241014	175500	68985010	4070	4070	4070	4070	0
164	20241014	175400	68985010	4070	4070	4070	4070	0
165	20241014	175300	68985010	4070	4070	4070	4070	0
166	20241014	175200	68985010	4070	4070	4070	4070	0
167	20241014	175100	68985010	4070	4070	4070	4070	0
168	20241014	175000	68985010	4070	4070	4070	4070	0
169	20241014	174900	68985010	4070	4070	4070	4070	0
170	20241014	174800	68985010	4070	4070	4070	4070	0
171	20241014	174700	68985010	4070	4070	4070	4070	0
172	20241014	174600	68985010	4070	4070	4070	4070	0
173	20241014	174500	68985010	4070	4070	4070	4070	0
174	20241014	174400	68985010	4070	4070	4070	4070	0
175	20241014	174300	68985010	4070	4070	4070	4070	0
176	20241014	174200	68985010	4070	4070	4070	4070	0
177	20241014	174100	68985010	4070	4070	4070	4070	0
178	20241014	174000	68985010	4070	4070	4070	4070	0
179	20241014	173900	68985010	4070	4070	4070	4070	0
180	20241014	173800	68985010	4070	4070	4070	4070	0
181	20241014	173700	68985010	4070	4070	4070	4070	0
182	20241014	173600	68985010	4070	4070	4070	4070	204
183	20241014	173500	68985010	4070	4070	4070	4070	0
184	20241014	173400	68985010	4070	4070	4070	4070	0
185	20241014	173300	68985010	4070	4070	4070	4070	0
186	20241014	173200	68985010	4070	4070	4070	4070	0
187	20241014	173100	68985010	4070	4070	4070	4070	0
188	20241014	173000	68985010	4070	4070	4070	4070	0
189	20241014	172900	68985010	4070	4070	4070	4070	0
190	20241014	172800	68985010	4070	4070	4070	4070	0
191	20241014	172700	68985010	4070	4070	4070	4070	0
192	20241014	172600	68985010	4070	4070	4070	4070	0
193	20241014	172500	68985010	4070	4070	4070	4070	0
194	20241014	172400	68985010	4070	4070	4070	4070	0
195	20241014	172300	68985010	4070	4070	4070	4070	0
196	20241014	172200	68985010	4070	4070	4070	4070	0
197	20241014	172100	68985010	4070	4070	4070	4070	0
198	20241014	172000	68985010	4070	4070	4070	4070	0
199	20241014	171900	68985010	4070	4070	4070	4070	0
200	20241014	171800	68985010	4070	4070	4070	4070	0
201	20241014	171700	68985010	4070	4070	4070	4070	0
202	20241014	171600	68985010	4070	4070	4070	4070	0
203	20241014	171500	68985010	4070	4070	4070	4070	0
204	20241014	171400	68985010	4070	4070	4070	4070	0
205	20241014	171300	68985010	4070	4070	4070	4070	0
206	20241014	171200	68985010	4070	4070	4070	4070	0
207	20241014	171100	68985010	4070	4070	4070	4070	0
208	20241014	171000	68985010	4070	4070	4070	4070	0
209	20241014	170900	68985010	4070	4070	4070	4070	0
210	20241014	170800	68985010	4070	4070	4070	4070	0
211	20241014	170700	68985010	4070	4070	4070	4070	0
212	20241014	170600	68985010	4070	4070	4070	4070	204
213	20241014	170500	68985010	4070	4070	4070	4070	0
214	20241014	170400	68985010	4070	4070	4070	4070	0
215	20241014	170300	68985010	4070	4070	4070	4070	0
216	20241014	170200	68985010	4070	4070	4070	4070	0
217	20241014	170100	68985010	4070	4070	4070	4070	0
218	20241014	170000	68985010	4070	4070	4070	4070	0
219	20241014	165900	68985010	4070	4070	4070	4070	0
220	20241014	165800	68985010	4070	4070	4070	4070	0
221	20241014	165700	68985010	4070	4070	4070	4070	0
222	20241014	165600	68985010	4070	4070	4070	4070	0
223	20241014	165500	68985010	4070	4070	4070	4070	0
224	20241014	165400	68985010	4070	4070	4070	4070	0
225	20241014	165300	68985010	4070	4070	4070	4070	0
226	20241014	165200	68985010	4070	4070	4070	4070	0
227	20241014	165100	68985010	4070	4070	4070	4070	0
228	20241014	165000	68985010	4070	4070	4070	4070	0
229	20241014	164900	68985010	4070	4070	4070	4070	0
230	20241014	164800	68985010	4070	4070	4070	4070	0
231	20241014	164700	68985010	4070	4070	4070	4070	0
232	20241014	164600	68985010	4070	4070	4070	4070	0
233	20241014	164500	68985010	4070	4070	4070	4070	0
234	20241014	164400	68985010	4070	4070	4070	4070	0
235	20241014	164300	68985010	4070	4070	4070	4070	0
236	20241014	164200	68985010	4070	4070	4070	4070	0
237	20241014	164100	68985010	4070	4070	4070	4070	0
238	20241014	164000	68985010	4070	4070	4070	4070	0
239	20241014	163900	68985010	4070	4070	4070	4070	0
240	20241014	163800	68985010	4070	4070	4070	4070	0
241	20241014	163700	68985010	4070	4070	4070	4070	0
242	20241014	163600	68985010	4070	4070	4070	4070	204
243	20241014	163500	68985010	4070	4070	4070	4070	0
244	20241014	163400	68985010	4070	4070	4070	4070	0
245	20241014	163300	68985010	4070	4070	4070	4070	0
246	20241014	163200	68985010	4070	4070	4070	4070	0
247	20241014	163100	68985010	4070	4070	4070	4070	0
248	20241014	163000	68985010	4070	4070	4070	4070	0
249	20241014	162900	68985010	4070	4070	4070	4070	0
250	20241014	162800	68985010	4070	4070	4070	4070	0
251	20241014	162700	68985010	4070	4070	4070	4070	0
252	20241014	162600	68985010	4070	4070	4070	4070	0
253	20241014	162500	68985010	4070	4070	4070	4070	0
254	20241014	162400	68985010	4070	4070	4070	4070	0
255	20241014	162300	68985010	4070	4070	4070	4070	0
256	20241014	162200	68985010	4070	4070	4070	4070	0
257	20241014	162100	68985010	4070	4070	4070	4070	0
258	20241014	162000	68985010	4070	4070	4070	4070	0
259	20241014	161900	68985010	4070	4070	4070	4070	0
260	20241014	161800	68985010	4070	4070	4070	4070	0
261	20241014	161700	68985010	4070	4070	4070	4070	0
262	20241014	161600	68985010	4070	4070	4070	4070	0
263	20241014	161500	68985010	4070	4070	4070	4070	0
264	20241014	161400	68985010	4070	4070	4070	4070	0
265	20241014	161300	68985010	4070	4070	4070	4070	0
266	20241014	161200	68985010	4070	4070	4070	4070	0
267	20241014	161100	68985010	4070	4070	4070	4070	0
268	20241014	161000	68985010	4070	4070	4070	4070	0
269	20241014	160900	68985010	4070	4070	4070	4070	0
270	20241014	160800	68985010	4070	4070	4070	4070	0
271	20241014	160700	68985010	4070	4070	4070	4070	0
272	20241014	160600	68985010	4070	4070	4070	4070	204
273	20241014	160500	68985010	4070	4070	4070	4070	0
274	20241014	160400	68985010	4070	4070	4070	4070	0
275	20241014	160300	68985010	4070	4070	4070	4070	0
276	20241014	160200	68985010	4070	4070	4070	4070	0
277	20241014	160100	68985010	4070	4070	4070	4070	0
278	20241014	160000	68985010	4070	4070	4070	4070	0
279	20241014	155900	68985010	4070	4070	4070	4070	0
280	20241014	155800	68985010	4070	4070	4070	4070	0
281	20241014	155700	68985010	4070	4070	4070	4070	0
282	20241014	155600	68985010	4070	4070	4070	4070	0
283	20241014	155500	68985010	4070	4070	4070	4070	0
284	20241014	155400	68985010	4070	4070	4070	4070	0
285	20241014	155300	68985010	4070	4070	4070	4070	0
286	20241014	155200	68985010	4070	4070	4070	4070	0
287	20241014	155100	68985010	4070	4070	4070	4070	0
288	20241014	155000	68985010	4070	4070	4070	4070	0
289	20241014	154900	68985010	4070	4070	4070	4070	0
290	20241014	154800	68985010	4070	4070	4070	4070	0
291	20241014	154700	68985010	4070	4070	4070	4070	0
292	20241014	154600	68985010	4070	4070	4070	4070	0
293	20241014	154500	68985010	4070	4070	4070	4070	0
294	20241014	154400	68985010	4070	4070	4070	4070	0
295	20241014	154300	68985010	4070	4070	4070	4070	0
296	20241014	154200	68985010	4070	4070	4070	4070	0
297	20241014	154100	68985010	4070	4070	4070	4070	0
298	20241014	154000	68985010	4070	4070	4070	4070	0
299	20241014	153900	68985010	4070	4070	4070	4070	0
300	20241014	153800	68985010	4070	4070	4070	4070	0
301	20241014	153700	68985010	4070	4070	4070	4070	0
302	20241014	153600	68985010	4070	4070	4070	4070	204
303	20241014	153500	68985010	4070	4070	4070	4070	0
304	20241014	153400	68985010	4070	4070	4070	4070	0
305	20241014	153300	68985010	4070	4070	4070	4070	0
306	20241014	153200	68985010	4070	4070	4070	4070	0
307	20241014	153100	68985010	4070	4070	4070	4070	0
308	20241014	153000	68985010	4070	4070	4070	4070	204
309	20241014	152900	68154730	4080	4080	4080	4080	0
310	20241014	152800	68154730	4080	4080	4080	4080	0
311	20241014	152700	68154730	4080	4080	4080	4080	0
312	20241014	152600	68154730	4080	4080	4080	4080	0
313	20241014	152500	68154730	4080	4080	4080	4080	0
314	20241014	152400	68154730	4080	4080	4080	4080	0
315	20241014	152300	68154730	4080	4080	4080	4080	0
316	20241014	152200	68154730	4080	4080	4080	4080	0
317	20241014	152100	68154730	4080	4080	4080	4080	0
318	20241014	152000	68154730	4080	4080	4080	4080	0
319	20241014	151900	68154730	4080	4075	4080	4060	912
320	20241014	151800	64447015	4080	4080	4080	4080	20
321	20241014	151700	64365415	4080	4080	4080	4080	0
322	20241014	151600	64365415	4080	4080	4080	4080	13
323	20241014	151500	64312375	4080	4080	4080	4080	0
324	20241014	151400	64312375	4080	4080	4080	4080	0
325	20241014	151300	64312375	4080	4080	4080	4080	0
326	20241014	151200	64312375	4080	4080	4080	4080	20
327	20241014	151100	64230775	4080	4080	4080	4080	0
328	20241014	151000	64230775	4080	4080	4080	4080	0
329	20241014	150900	64230775	4080	4080	4080	4080	325
330	20241014	150800	62904775	4080	4080	4080	4080	38
331	20241014	150700	62749735	4080	4080	4080	4080	0
332	20241014	150600	62749735	4080	4080	4080	4080	1410
333	20241014	150500	56996935	4080	4080	4080	4080	0
334	20241014	150400	56996935	4080	4080	4080	4080	0
335	20241014	150300	56996935	4080	4080	4080	4080	107
336	20241014	150200	56560375	4080	4080	4080	4080	0
337	20241014	150100	56560375	4080	4080	4080	4080	0
338	20241014	150000	56560375	4080	4080	4080	4080	0
339	20241014	145900	56560375	4080	4080	4080	4080	0
340	20241014	145800	56560375	4080	4080	4080	4080	0
341	20241014	145700	56560375	4080	4080	4080	4080	0
342	20241014	145600	56560375	4080	4080	4080	4080	213
343	20241014	145500	55691335	4080	4080	4080	4080	0
344	20241014	145400	55691335	4080	4085	4085	4080	2
345	20241014	145300	55683170	4080	4080	4080	4080	110
346	20241014	145200	55234370	4085	4085	4085	4085	0
347	20241014	145100	55234370	4085	4085	4085	4085	17
348	20241014	145000	55164925	4085	4085	4085	4085	0
349	20241014	144900	55164925	4085	4085	4085	4085	0
350	20241014	144800	55164925	4085	4085	4085	4085	0
351	20241014	144700	55164925	4085	4085	4085	4085	0
352	20241014	144600	55164925	4085	4085	4085	4085	29
353	20241014	144500	55046460	4090	4090	4090	4090	4
354	20241014	144400	55030100	4090	4090	4090	4090	4
355	20241014	144300	55013740	4080	4080	4080	4080	0
356	20241014	144200	55013740	4080	4080	4080	4080	0
357	20241014	144100	55013740	4080	4080	4080	4080	0
358	20241014	144000	55013740	4080	4080	4080	4080	0
359	20241014	143900	55013740	4080	4080	4080	4080	0
360	20241014	143800	55013740	4080	4080	4080	4080	0
361	20241014	143700	55013740	4080	4080	4080	4080	0
362	20241014	143600	55013740	4080	4080	4080	4080	0
363	20241014	143500	55013740	4080	4080	4080	4080	0
364	20241014	143400	55013740	4080	4080	4080	4080	0
365	20241014	143300	55013740	4080	4080	4080	4080	0
366	20241014	143200	55013740	4080	4080	4080	4080	1
367	20241014	143100	55009660	4080	4080	4080	4080	23
368	20241014	143000	54915820	4090	4090	4090	4090	0
369	20241014	142900	54915820	4090	4090	4090	4090	0
370	20241014	142800	54915820	4090	4090	4090	4090	14
371	20241014	142700	54858560	4090	4090	4090	4090	0
372	20241014	142600	54858560	4090	4090	4090	4090	0
373	20241014	142500	54858560	4090	4090	4090	4090	0
374	20241014	142400	54858560	4090	4090	4090	4090	0
375	20241014	142300	54858560	4090	4090	4090	4090	0
376	20241014	142200	54858560	4090	4090	4090	4090	0
377	20241014	142100	54858560	4090	4090	4090	4090	0
378	20241014	142000	54858560	4090	4090	4090	4090	0
379	20241014	141900	54858560	4090	4090	4090	4090	0
380	20241014	141800	54858560	4090	4090	4090	4090	0
381	20241014	141700	54858560	4090	4090	4090	4090	0
382	20241014	141600	54858560	4090	4090	4090	4090	0
383	20241014	141500	54858560	4090	4090	4090	4090	0
384	20241014	141400	54858560	4090	4090	4090	4090	0
385	20241014	141300	54858560	4090	4090	4090	4090	20
386	20241014	141200	54776760	4090	4090	4090	4090	0
387	20241014	141100	54776760	4090	4090	4090	4090	0
388	20241014	141000	54776760	4090	4090	4090	4090	27
389	20241014	140900	54666330	4090	4090	4090	4090	0
390	20241014	140800	54666330	4090	4090	4090	4090	1
391	20241014	140700	54662240	4090	4090	4090	4090	0
392	20241014	140600	54662240	4090	4090	4090	4090	140
393	20241014	140500	54089640	4085	4085	4085	4085	200
394	20241014	140400	53272640	4085	4085	4085	4085	0
395	20241014	140300	53272640	4085	4080	4085	4080	672
396	20241014	140200	50529830	4075	4070	4075	4070	370
397	20241014	140100	49022380	4065	4065	4065	4065	100
398	20241014	140000	48615880	4060	4060	4060	4060	0
399	20241014	135900	48615880	4060	4060	4060	4060	0
400	20241014	135800	48615880	4060	4060	4060	4060	0
401	20241014	135700	48615880	4060	4060	4060	4060	0
402	20241014	135600	48615880	4060	4060	4060	4060	0
403	20241014	135500	48615880	4060	4060	4060	4060	0
404	20241014	135400	48615880	4060	4060	4060	4060	176
405	20241014	135300	47901320	4060	4060	4060	4060	47
406	20241014	135200	47710500	4045	4045	4045	4045	0
407	20241014	135100	47710500	4045	4045	4045	4045	0
408	20241014	135000	47710500	4045	4045	4045	4045	0
409	20241014	134900	47710500	4045	4045	4045	4045	0
410	20241014	134800	47710500	4045	4045	4045	4045	981
411	20241014	134700	43742355	4055	4055	4055	4055	0
412	20241014	134600	43742355	4055	4055	4055	4055	0
413	20241014	134500	43742355	4055	4055	4055	4055	1
414	20241014	134400	43738300	4060	4060	4060	4060	0
415	20241014	134300	43738300	4060	4060	4060	4060	0
416	20241014	134200	43738300	4060	4060	4060	4060	0
417	20241014	134100	43738300	4060	4060	4060	4060	0
418	20241014	134000	43738300	4060	4060	4060	4060	6
419	20241014	133900	43713940	4060	4060	4060	4060	0
420	20241014	133800	43713940	4060	4060	4060	4060	2
421	20241014	133700	43705820	4060	4060	4060	4060	0
422	20241014	133600	43705820	4060	4060	4060	4060	0
423	20241014	133500	43705820	4060	4060	4060	4060	0
424	20241014	133400	43705820	4060	4060	4060	4060	0
425	20241014	133300	43705820	4060	4060	4060	4060	136
426	20241014	133200	43153660	4050	4050	4050	4050	0
427	20241014	133100	43153660	4050	4050	4050	4050	0
428	20241014	133000	43153660	4050	4050	4050	4050	0
429	20241014	132900	43153660	4050	4050	4050	4050	0
430	20241014	132800	43153660	4050	4050	4050	4050	0
431	20241014	132700	43153660	4050	4050	4050	4050	0
432	20241014	132600	43153660	4050	4050	4050	4050	0
433	20241014	132500	43153660	4050	4050	4050	4050	170
434	20241014	132400	42465160	4050	4050	4050	4050	0
435	20241014	132300	42465160	4050	4050	4050	4050	0
436	20241014	132200	42465160	4050	4050	4050	4050	0
437	20241014	132100	42465160	4050	4050	4050	4050	1
438	20241014	132000	42461110	4060	4060	4060	4060	0
439	20241014	131900	42461110	4060	4060	4060	4060	0
440	20241014	131800	42461110	4060	4060	4060	4060	0
441	20241014	131700	42461110	4060	4060	4060	4060	66
442	20241014	131600	42193150	4060	4060	4060	4060	34
443	20241014	131500	42055110	4060	4060	4060	4060	0
444	20241014	131400	42055110	4060	4060	4060	4060	0
445	20241014	131300	42055110	4060	4060	4060	4060	10
446	20241014	131200	42014510	4050	4050	4050	4050	0
447	20241014	131100	42014510	4050	4050	4050	4050	0
448	20241014	131000	42014510	4050	4050	4050	4050	0
449	20241014	130900	42014510	4050	4050	4050	4050	0
450	20241014	130800	42014510	4050	4050	4050	4050	0
451	20241014	130700	42014510	4050	4050	4050	4050	500
452	20241014	130600	39989510	4050	4050	4050	4050	0
453	20241014	130500	39989510	4050	4050	4050	4050	0
454	20241014	130400	39989510	4050	4050	4050	4050	0
455	20241014	130300	39989510	4050	4050	4050	4050	0
456	20241014	130200	39989510	4050	4050	4050	4050	8
457	20241014	130100	39957110	4050	4050	4050	4045	23
458	20241014	130000	39863965	4050	4050	4050	4050	0
459	20241014	125900	39863965	4050	4050	4050	4050	70
460	20241014	125800	39580465	4050	4050	4050	4050	0
461	20241014	125700	39580465	4050	4050	4050	4050	0
462	20241014	125600	39580465	4050	4050	4050	4050	0
463	20241014	125500	39580465	4050	4050	4050	4050	55
464	20241014	125400	39357715	4065	4065	4065	4065	0
465	20241014	125300	39357715	4065	4065	4065	4065	0
466	20241014	125200	39357715	4065	4065	4065	4065	0
467	20241014	125100	39357715	4065	4045	4065	4045	17
468	20241014	125000	39288810	4045	4045	4045	4045	0
469	20241014	124900	39288810	4045	4045	4045	4045	0
470	20241014	124800	39288810	4045	4045	4045	4045	10
471	20241014	124700	39248360	4045	4045	4045	4045	0
472	20241014	124600	39248360	4045	4045	4045	4045	0
473	20241014	124500	39248360	4045	4045	4045	4045	0
474	20241014	124400	39248360	4045	4045	4045	4045	0
475	20241014	124300	39248360	4045	4045	4045	4045	0
476	20241014	124200	39248360	4045	4045	4045	4045	0
477	20241014	124100	39248360	4045	4045	4045	4045	0
478	20241014	124000	39248360	4045	4045	4045	4045	0
479	20241014	123900	39248360	4045	4045	4045	4045	0
480	20241014	123800	39248360	4045	4055	4055	4045	34
481	20241014	123700	39110630	4055	4055	4055	4055	0
482	20241014	123600	39110630	4055	4055	4055	4055	0
483	20241014	123500	39110630	4055	4055	4055	4055	31
484	20241014	123400	38984925	4070	4070	4070	4070	0
485	20241014	123300	38984925	4070	4070	4070	4070	0
486	20241014	123200	38984925	4070	4070	4070	4070	0
487	20241014	123100	38984925	4070	4070	4070	4070	0
488	20241014	123000	38984925	4070	4070	4070	4070	22
489	20241014	122900	38895385	4070	4070	4070	4070	0
490	20241014	122800	38895385	4070	4070	4070	4070	0
491	20241014	122700	38895385	4070	4070	4070	4070	0
492	20241014	122600	38895385	4070	4070	4070	4070	1
493	20241014	122500	38891315	4045	4045	4045	4045	0
494	20241014	122400	38891315	4045	4045	4045	4045	0
495	20241014	122300	38891315	4045	4045	4045	4045	0
496	20241014	122200	38891315	4045	4045	4045	4045	0
497	20241014	122100	38891315	4045	4050	4050	4045	492
498	20241014	122000	36900800	4045	4045	4045	4045	0
499	20241014	121900	36900800	4045	4045	4045	4045	0
500	20241014	121800	36900800	4045	4045	4045	4045	0
501	20241014	121700	36900800	4045	4045	4045	4045	0
502	20241014	121600	36900800	4045	4050	4050	4045	228
503	20241014	121500	35978165	4050	4050	4050	4050	1
504	20241014	121400	35974115	4065	4065	4065	4065	0
505	20241014	121300	35974115	4065	4065	4065	4065	0
506	20241014	121200	35974115	4065	4065	4065	4065	0
507	20241014	121100	35974115	4065	4045	4065	4045	2
508	20241014	121000	35966005	4045	4045	4045	4045	10
509	20241014	120900	35925555	4045	4045	4045	4045	251
510	20241014	120800	34910260	4045	4045	4045	4045	0
511	20241014	120700	34910260	4045	4045	4045	4045	0
512	20241014	120600	34910260	4045	4045	4045	4045	0
513	20241014	120500	34910260	4045	4045	4045	4045	0
514	20241014	120400	34910260	4045	4045	4045	4045	0
515	20241014	120300	34910260	4045	4045	4045	4045	1
516	20241014	120200	34906215	4040	4040	4040	4040	0
517	20241014	120100	34906215	4040	4040	4040	4040	0
518	20241014	120000	34906215	4040	4040	4040	4040	0
519	20241014	115900	34906215	4040	4040	4040	4040	0
520	20241014	115800	34906215	4040	4040	4040	4040	0
521	20241014	115700	34906215	4040	4040	4040	4040	0
522	20241014	115600	34906215	4040	4040	4040	4040	0
523	20241014	115500	34906215	4040	4040	4040	4040	0
524	20241014	115400	34906215	4040	4040	4040	4040	0
525	20241014	115300	34906215	4040	4040	4040	4040	0
526	20241014	115200	34906215	4040	4040	4040	4040	0
527	20241014	115100	34906215	4040	4040	4040	4040	0
528	20241014	115000	34906215	4040	4040	4040	4040	0
529	20241014	114900	34906215	4040	4040	4040	4040	93
530	20241014	114800	34530495	4040	4050	4050	4040	507
531	20241014	114700	32481805	4080	4080	4080	4080	0
532	20241014	114600	32481805	4080	4080	4080	4080	0
533	20241014	114500	32481805	4080	4080	4080	4080	0
534	20241014	114400	32481805	4080	4080	4080	4080	0
535	20241014	114300	32481805	4080	4080	4080	4080	0
536	20241014	114200	32481805	4080	4080	4080	4080	0
537	20241014	114100	32481805	4080	4080	4080	4080	0
538	20241014	114000	32481805	4080	4080	4080	4080	0
539	20241014	113900	32481805	4080	4080	4080	4080	0
540	20241014	113800	32481805	4080	4080	4080	4080	0
541	20241014	113700	32481805	4080	4080	4080	4080	0
542	20241014	113600	32481805	4080	4080	4080	4080	0
543	20241014	113500	32481805	4080	4080	4080	4080	0
544	20241014	113400	32481805	4080	4080	4080	4080	0
545	20241014	113300	32481805	4080	4080	4080	4080	0
546	20241014	113200	32481805	4080	4055	4080	4055	100
547	20241014	113100	32075255	4050	4050	4050	4050	50
548	20241014	113000	31872755	4050	4050	4050	4050	0
549	20241014	112900	31872755	4050	4050	4050	4050	0
550	20241014	112800	31872755	4050	4050	4050	4050	50
551	20241014	112700	31670255	4050	4050	4050	4050	0
552	20241014	112600	31670255	4050	4050	4050	4050	66
553	20241014	112500	31402955	4050	4050	4050	4050	0
554	20241014	112400	31402955	4050	4050	4050	4050	0
555	20241014	112300	31402955	4050	4050	4050	4050	5
556	20241014	112200	31382705	4040	4040	4040	4040	0
557	20241014	112100	31382705	4040	4040	4040	4040	0
558	20241014	112000	31382705	4040	4040	4040	4040	0
559	20241014	111900	31382705	4040	4040	4040	4040	0
560	20241014	111800	31382705	4040	4040	4040	4040	0
561	20241014	111700	31382705	4040	4040	4040	4040	0
562	20241014	111600	31382705	4040	4040	4040	4040	0
563	20241014	111500	31382705	4040	4045	4045	4040	250
564	20241014	111400	30372245	4045	4045	4045	4045	0
565	20241014	111300	30372245	4045	4045	4045	4045	0
566	20241014	111200	30372245	4045	4045	4045	4045	0
567	20241014	111100	30372245	4045	4045	4045	4045	0
568	20241014	111000	30372245	4045	4045	4045	4045	0
569	20241014	110900	30372245	4045	4045	4045	4045	0
570	20241014	110800	30372245	4045	4045	4045	4045	0
571	20241014	110700	30372245	4045	4045	4045	4045	0
572	20241014	110600	30372245	4045	4045	4045	4045	0
573	20241014	110500	30372245	4045	4045	4045	4045	0
574	20241014	110400	30372245	4045	4045	4045	4045	100
575	20241014	110300	29967745	4050	4050	4050	4050	29
576	20241014	110200	29850295	4050	4050	4050	4050	300
577	20241014	110100	28635295	4050	4050	4050	4050	151
578	20241014	110000	28023745	4055	4055	4055	4055	176
579	20241014	105900	27310065	4060	4060	4060	4060	0
580	20241014	105800	27310065	4060	4065	4065	4060	113
581	20241014	105700	26851140	4065	4065	4065	4065	0
582	20241014	105600	26851140	4065	4065	4065	4065	0
583	20241014	105500	26851140	4065	4065	4065	4065	89
584	20241014	105400	26489355	4065	4065	4065	4065	0
585	20241014	105300	26489355	4065	4065	4065	4065	0
586	20241014	105200	26489355	4065	4065	4065	4065	0
587	20241014	105100	26489355	4065	4065	4065	4065	0
588	20241014	105000	26489355	4065	4065	4065	4065	45
589	20241014	104900	26306430	4065	4065	4065	4065	58
590	20241014	104800	26070660	4065	4065	4065	4065	0
591	20241014	104700	26070660	4065	4065	4065	4065	0
592	20241014	104600	26070660	4065	4065	4065	4065	0
593	20241014	104500	26070660	4065	4065	4065	4065	0
594	20241014	104400	26070660	4065	4065	4065	4065	94
595	20241014	104300	25688550	4085	4085	4085	4085	0
596	20241014	104200	25688550	4085	4085	4085	4085	0
597	20241014	104100	25688550	4085	4085	4085	4085	0
598	20241014	104000	25688550	4085	4085	4085	4085	0
599	20241014	103900	25688550	4085	4085	4085	4085	0
600	20241014	103800	25688550	4085	4085	4085	4085	0
601	20241014	103700	25688550	4085	4085	4085	4085	0
602	20241014	103600	25688550	4085	4085	4085	4085	5
603	20241014	103500	25668125	4055	4055	4055	4055	0
604	20241014	103400	25668125	4055	4055	4055	4055	0
605	20241014	103300	25668125	4055	4055	4055	4055	0
606	20241014	103200	25668125	4055	4055	4055	4055	0
607	20241014	103100	25668125	4055	4055	4055	4055	0
608	20241014	103000	25668125	4055	4055	4055	4055	0
609	20241014	102900	25668125	4055	4055	4055	4055	0
610	20241014	102800	25668125	4055	4055	4055	4055	50
611	20241014	102700	25465375	4055	4055	4055	4055	0
612	20241014	102600	25465375	4055	4055	4055	4055	100
613	20241014	102500	25059875	4055	4055	4055	4055	0
614	20241014	102400	25059875	4055	4055	4055	4055	22
615	20241014	102300	24970665	4060	4065	4065	4060	135
616	20241014	102200	24422395	4090	4090	4090	4090	0
617	20241014	102100	24422395	4090	4090	4090	4090	1
618	20241014	102000	24418305	4060	4060	4060	4060	0
619	20241014	101900	24418305	4060	4060	4060	4060	0
620	20241014	101800	24418305	4060	4065	4065	4060	439
621	20241014	101700	22634705	4070	4070	4070	4070	123
622	20241014	101600	22134095	4070	4070	4070	4070	2
623	20241014	101500	22125955	4065	4065	4065	4065	282
624	20241014	101400	20979625	4070	4075	4075	4070	608
625	20241014	101300	18504335	4075	4075	4075	4075	0
626	20241014	101200	18504335	4075	4075	4075	4075	79
627	20241014	101100	18182410	4075	4075	4075	4075	0
628	20241014	101000	18182410	4075	4075	4075	4075	25
629	20241014	100900	18080535	4075	4075	4075	4075	0
630	20241014	100800	18080535	4075	4080	4080	4075	60
631	20241014	100700	17835985	4095	4095	4095	4095	0
632	20241014	100600	17835985	4095	4095	4095	4095	0
633	20241014	100500	17835985	4095	4095	4095	4095	0
634	20241014	100400	17835985	4095	4095	4095	4095	0
635	20241014	100300	17835985	4095	4095	4095	4095	0
636	20241014	100200	17835985	4095	4095	4095	4095	0
637	20241014	100100	17835985	4095	4090	4095	4090	153
638	20241014	100000	17210200	4095	4095	4095	4095	0
639	20241014	095900	17210200	4095	4095	4095	4095	0
640	20241014	095800	17210200	4095	4095	4095	4095	0
641	20241014	095700	17210200	4095	4095	4095	4095	0
642	20241014	095600	17210200	4095	4095	4095	4095	50
643	20241014	095500	17005450	4095	4095	4095	4095	0
644	20241014	095400	17005450	4095	4095	4095	4095	0
645	20241014	095300	17005450	4095	4095	4095	4095	0
646	20241014	095200	17005450	4095	4095	4095	4095	20
647	20241014	095100	16923550	4095	4095	4095	4095	0
648	20241014	095000	16923550	4095	4095	4095	4095	0
649	20241014	094900	16923550	4095	4095	4095	4095	0
650	20241014	094800	16923550	4095	4095	4095	4095	0
651	20241014	094700	16923550	4095	4095	4095	4095	0
652	20241014	094600	16923550	4095	4095	4095	4095	10
653	20241014	094500	16882600	4075	4075	4075	4075	0
654	20241014	094400	16882600	4075	4075	4075	4075	500
655	20241014	094300	14845100	4075	4075	4075	4075	0
656	20241014	094200	14845100	4075	4075	4075	4075	1063
657	20241014	094100	10513375	4090	4090	4090	4090	0
658	20241014	094000	10513375	4090	4090	4090	4090	0
659	20241014	093900	10513375	4090	4090	4090	4090	1
660	20241014	093800	10509285	4070	4070	4070	4070	0
661	20241014	093700	10509285	4070	4070	4070	4070	0
662	20241014	093600	10509285	4070	4070	4070	4070	0
663	20241014	093500	10509285	4070	4075	4075	4070	637
664	20241014	093400	7916685	4070	4070	4070	4070	0
665	20241014	093300	7916685	4070	4070	4070	4070	23
666	20241014	093200	7823075	4095	4095	4095	4095	0
667	20241014	093100	7823075	4095	4095	4095	4095	0
668	20241014	093000	7823075	4095	4095	4095	4095	6
669	20241014	092900	7798505	4095	4095	4095	4095	0
670	20241014	092800	7798505	4095	4095	4095	4095	0
671	20241014	092700	7798505	4095	4095	4095	4095	0
672	20241014	092600	7798505	4095	4090	4095	4090	120
673	20241014	092500	7307690	4090	4090	4090	4090	50
674	20241014	092400	7103190	4095	4095	4095	4095	0
675	20241014	092300	7103190	4095	4095	4095	4095	0
676	20241014	092200	7103190	4095	4095	4095	4095	0
677	20241014	092100	7103190	4095	4095	4095	4095	2
678	20241014	092000	7095000	4095	4095	4095	4095	0
679	20241014	091900	7095000	4095	4095	4095	4095	441
680	20241014	091800	5289105	4095	4095	4095	4095	161
681	20241014	091700	4629810	4095	4095	4095	4095	55
682	20241014	091600	4404585	4095	4095	4095	4095	0
683	20241014	091500	4404585	4095	4095	4095	4095	0
684	20241014	091400	4404585	4095	4085	4095	4085	3
685	20241014	091300	4392320	4060	4060	4060	4060	0
686	20241014	091200	4392320	4060	4060	4060	4060	0
687	20241014	091100	4392320	4060	4060	4060	4060	0
688	20241014	091000	4392320	4060	4060	4060	4060	100
689	20241014	090900	3986320	4060	4060	4060	4060	534
690	20241014	090800	1818280	4060	4060	4060	4060	199
691	20241014	090700	1010340	4080	4080	4080	4080	0
692	20241014	090600	1010340	4080	4080	4080	4080	0
693	20241014	090500	1010340	4080	4080	4080	4080	0
694	20241014	090400	1010340	4080	4080	4080	4080	0
695	20241014	090300	1010340	4080	4080	4080	4080	0
696	20241014	090200	1010340	4080	4080	4080	4080	100
697	20241014	090100	602340	4065	4070	4070	4065	147
698	20241014	090000	4075	4075	4075	4075	4075	1