KissMeData/225530/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204800	66795345	4365	4365	4365	4365	778
3	20241010	204700	66795345	4365	4365	4365	4365	0
4	20241010	204600	66795345	4365	4365	4365	4365	0
5	20241010	204500	66795345	4365	4365	4365	4365	0
6	20241010	204400	66795345	4365	4365	4365	4365	0
7	20241010	204300	66795345	4365	4365	4365	4365	0
8	20241010	204200	66795345	4365	4365	4365	4365	0
9	20241010	204100	66795345	4365	4365	4365	4365	0
10	20241010	204000	66795345	4365	4365	4365	4365	0
11	20241010	203900	66795345	4365	4365	4365	4365	0
12	20241010	203800	66795345	4365	4365	4365	4365	0
13	20241010	203700	66795345	4365	4365	4365	4365	0
14	20241010	203600	66795345	4365	4365	4365	4365	0
15	20241010	203500	66795345	4365	4365	4365	4365	0
16	20241010	203400	66795345	4365	4365	4365	4365	0
17	20241010	203300	66795345	4365	4365	4365	4365	0
18	20241010	203200	66795345	4365	4365	4365	4365	0
19	20241010	203100	66795345	4365	4365	4365	4365	0
20	20241010	203000	66795345	4365	4365	4365	4365	0
21	20241010	202900	66795345	4365	4365	4365	4365	0
22	20241010	202800	66795345	4365	4365	4365	4365	0
23	20241010	202700	66795345	4365	4365	4365	4365	0
24	20241010	202600	66795345	4365	4365	4365	4365	0
25	20241010	202500	66795345	4365	4365	4365	4365	0
26	20241010	202400	66795345	4365	4365	4365	4365	0
27	20241010	202300	66795345	4365	4365	4365	4365	0
28	20241010	202200	66795345	4365	4365	4365	4365	0
29	20241010	202100	66795345	4365	4365	4365	4365	0
30	20241010	202000	66795345	4365	4365	4365	4365	0
31	20241010	201900	66795345	4365	4365	4365	4365	0
32	20241010	201800	66795345	4365	4365	4365	4365	778
33	20241010	201700	66795345	4365	4365	4365	4365	0
34	20241010	201600	66795345	4365	4365	4365	4365	0
35	20241010	201500	66795345	4365	4365	4365	4365	0
36	20241010	201400	66795345	4365	4365	4365	4365	0
37	20241010	201300	66795345	4365	4365	4365	4365	0
38	20241010	201200	66795345	4365	4365	4365	4365	0
39	20241010	201100	66795345	4365	4365	4365	4365	0
40	20241010	201000	66795345	4365	4365	4365	4365	0
41	20241010	200900	66795345	4365	4365	4365	4365	0
42	20241010	200800	66795345	4365	4365	4365	4365	0
43	20241010	200700	66795345	4365	4365	4365	4365	0
44	20241010	200600	66795345	4365	4365	4365	4365	0
45	20241010	200500	66795345	4365	4365	4365	4365	0
46	20241010	200400	66795345	4365	4365	4365	4365	0
47	20241010	200300	66795345	4365	4365	4365	4365	0
48	20241010	200200	66795345	4365	4365	4365	4365	0
49	20241010	200100	66795345	4365	4365	4365	4365	0
50	20241010	200000	66795345	4365	4365	4365	4365	0
51	20241010	195900	66795345	4365	4365	4365	4365	0
52	20241010	195800	66795345	4365	4365	4365	4365	0
53	20241010	195700	66795345	4365	4365	4365	4365	0
54	20241010	195600	66795345	4365	4365	4365	4365	0
55	20241010	195500	66795345	4365	4365	4365	4365	0
56	20241010	195400	66795345	4365	4365	4365	4365	0
57	20241010	195300	66795345	4365	4365	4365	4365	0
58	20241010	195200	66795345	4365	4365	4365	4365	0
59	20241010	195100	66795345	4365	4365	4365	4365	0
60	20241010	195000	66795345	4365	4365	4365	4365	0
61	20241010	194900	66795345	4365	4365	4365	4365	0
62	20241010	194800	66795345	4365	4365	4365	4365	778
63	20241010	194700	66795345	4365	4365	4365	4365	0
64	20241010	194600	66795345	4365	4365	4365	4365	0
65	20241010	194500	66795345	4365	4365	4365	4365	0
66	20241010	194400	66795345	4365	4365	4365	4365	0
67	20241010	194300	66795345	4365	4365	4365	4365	0
68	20241010	194200	66795345	4365	4365	4365	4365	0
69	20241010	194100	66795345	4365	4365	4365	4365	0
70	20241010	194000	66795345	4365	4365	4365	4365	0
71	20241010	193900	66795345	4365	4365	4365	4365	0
72	20241010	193800	66795345	4365	4365	4365	4365	0
73	20241010	193700	66795345	4365	4365	4365	4365	0
74	20241010	193600	66795345	4365	4365	4365	4365	0
75	20241010	193500	66795345	4365	4365	4365	4365	0
76	20241010	193400	66795345	4365	4365	4365	4365	0
77	20241010	193300	66795345	4365	4365	4365	4365	0
78	20241010	193200	66795345	4365	4365	4365	4365	0
79	20241010	193100	66795345	4365	4365	4365	4365	0
80	20241010	193000	66795345	4365	4365	4365	4365	0
81	20241010	192900	66795345	4365	4365	4365	4365	0
82	20241010	192800	66795345	4365	4365	4365	4365	0
83	20241010	192700	66795345	4365	4365	4365	4365	0
84	20241010	192600	66795345	4365	4365	4365	4365	0
85	20241010	192500	66795345	4365	4365	4365	4365	0
86	20241010	192400	66795345	4365	4365	4365	4365	0
87	20241010	192300	66795345	4365	4365	4365	4365	0
88	20241010	192200	66795345	4365	4365	4365	4365	0
89	20241010	192100	66795345	4365	4365	4365	4365	0
90	20241010	192000	66795345	4365	4365	4365	4365	0
91	20241010	191900	66795345	4365	4365	4365	4365	0
92	20241010	191800	66795345	4365	4365	4365	4365	778
93	20241010	191700	66795345	4365	4365	4365	4365	0
94	20241010	191600	66795345	4365	4365	4365	4365	0
95	20241010	191500	66795345	4365	4365	4365	4365	0
96	20241010	191400	66795345	4365	4365	4365	4365	0
97	20241010	191300	66795345	4365	4365	4365	4365	0
98	20241010	191200	66795345	4365	4365	4365	4365	0
99	20241010	191100	66795345	4365	4365	4365	4365	0
100	20241010	191000	66795345	4365	4365	4365	4365	0
101	20241010	190900	66795345	4365	4365	4365	4365	0
102	20241010	190800	66795345	4365	4365	4365	4365	0
103	20241010	190700	66795345	4365	4365	4365	4365	0
104	20241010	190600	66795345	4365	4365	4365	4365	0
105	20241010	190500	66795345	4365	4365	4365	4365	0
106	20241010	190400	66795345	4365	4365	4365	4365	0
107	20241010	190300	66795345	4365	4365	4365	4365	0
108	20241010	190200	66795345	4365	4365	4365	4365	0
109	20241010	190100	66795345	4365	4365	4365	4365	0
110	20241010	190000	66795345	4365	4365	4365	4365	0
111	20241010	185900	66795345	4365	4365	4365	4365	0
112	20241010	185800	66795345	4365	4365	4365	4365	0
113	20241010	185700	66795345	4365	4365	4365	4365	0
114	20241010	185600	66795345	4365	4365	4365	4365	0
115	20241010	185500	66795345	4365	4365	4365	4365	0
116	20241010	185400	66795345	4365	4365	4365	4365	0
117	20241010	185300	66795345	4365	4365	4365	4365	0
118	20241010	185200	66795345	4365	4365	4365	4365	0
119	20241010	185100	66795345	4365	4365	4365	4365	0
120	20241010	185000	66795345	4365	4365	4365	4365	0
121	20241010	184900	66795345	4365	4365	4365	4365	0
122	20241010	184800	66795345	4365	4365	4365	4365	778
123	20241010	184700	66795345	4365	4365	4365	4365	0
124	20241010	184600	66795345	4365	4365	4365	4365	0
125	20241010	184500	66795345	4365	4365	4365	4365	0
126	20241010	184400	66795345	4365	4365	4365	4365	0
127	20241010	184300	66795345	4365	4365	4365	4365	0
128	20241010	184200	66795345	4365	4365	4365	4365	0
129	20241010	184100	66795345	4365	4365	4365	4365	0
130	20241010	184000	66795345	4365	4365	4365	4365	0
131	20241010	183900	66795345	4365	4365	4365	4365	0
132	20241010	183800	66795345	4365	4365	4365	4365	0
133	20241010	183700	66795345	4365	4365	4365	4365	0
134	20241010	183600	66795345	4365	4365	4365	4365	0
135	20241010	183500	66795345	4365	4365	4365	4365	0
136	20241010	183400	66795345	4365	4365	4365	4365	0
137	20241010	183300	66795345	4365	4365	4365	4365	0
138	20241010	183200	66795345	4365	4365	4365	4365	0
139	20241010	183100	66795345	4365	4365	4365	4365	0
140	20241010	183000	66795345	4365	4365	4365	4365	0
141	20241010	182900	66795345	4365	4365	4365	4365	0
142	20241010	182800	66795345	4365	4365	4365	4365	0
143	20241010	182700	66795345	4365	4365	4365	4365	0
144	20241010	182600	66795345	4365	4365	4365	4365	0
145	20241010	182500	66795345	4365	4365	4365	4365	0
146	20241010	182400	66795345	4365	4365	4365	4365	0
147	20241010	182300	66795345	4365	4365	4365	4365	0
148	20241010	182200	66795345	4365	4365	4365	4365	0
149	20241010	182100	66795345	4365	4365	4365	4365	0
150	20241010	182000	66795345	4365	4365	4365	4365	0
151	20241010	181900	66795345	4365	4365	4365	4365	0
152	20241010	181800	66795345	4365	4365	4365	4365	778
153	20241010	181700	66795345	4365	4365	4365	4365	0
154	20241010	181600	66795345	4365	4365	4365	4365	0
155	20241010	181500	66795345	4365	4365	4365	4365	0
156	20241010	181400	66795345	4365	4365	4365	4365	0
157	20241010	181300	66795345	4365	4365	4365	4365	0
158	20241010	181200	66795345	4365	4365	4365	4365	0
159	20241010	181100	66795345	4365	4365	4365	4365	0
160	20241010	181000	66795345	4365	4365	4365	4365	0
161	20241010	180900	66795345	4365	4365	4365	4365	0
162	20241010	180800	66795345	4365	4365	4365	4365	0
163	20241010	180700	66795345	4365	4365	4365	4365	0
164	20241010	180600	66795345	4365	4365	4365	4365	0
165	20241010	180500	66795345	4365	4365	4365	4365	0
166	20241010	180400	66795345	4365	4365	4365	4365	0
167	20241010	180300	66795345	4365	4365	4365	4365	0
168	20241010	180200	66795345	4365	4365	4365	4365	0
169	20241010	180100	66795345	4365	4365	4365	4365	0
170	20241010	180000	66795345	4365	4365	4365	4365	0
171	20241010	175900	66795345	4365	4365	4365	4365	0
172	20241010	175800	66795345	4365	4365	4365	4365	0
173	20241010	175700	66795345	4365	4365	4365	4365	0
174	20241010	175600	66795345	4365	4365	4365	4365	0
175	20241010	175500	66795345	4365	4365	4365	4365	0
176	20241010	175400	66795345	4365	4365	4365	4365	0
177	20241010	175300	66795345	4365	4365	4365	4365	0
178	20241010	175200	66795345	4365	4365	4365	4365	0
179	20241010	175100	66795345	4365	4365	4365	4365	0
180	20241010	175000	66795345	4365	4365	4365	4365	0
181	20241010	174900	66795345	4365	4365	4365	4365	0
182	20241010	174800	66795345	4365	4365	4365	4365	778
183	20241010	174700	66795345	4365	4365	4365	4365	0
184	20241010	174600	66795345	4365	4365	4365	4365	0
185	20241010	174500	66795345	4365	4365	4365	4365	0
186	20241010	174400	66795345	4365	4365	4365	4365	0
187	20241010	174300	66795345	4365	4365	4365	4365	0
188	20241010	174200	66795345	4365	4365	4365	4365	0
189	20241010	174100	66795345	4365	4365	4365	4365	0
190	20241010	174000	66795345	4365	4365	4365	4365	0
191	20241010	173900	66795345	4365	4365	4365	4365	0
192	20241010	173800	66795345	4365	4365	4365	4365	0
193	20241010	173700	66795345	4365	4365	4365	4365	0
194	20241010	173600	66795345	4365	4365	4365	4365	0
195	20241010	173500	66795345	4365	4365	4365	4365	0
196	20241010	173400	66795345	4365	4365	4365	4365	0
197	20241010	173300	66795345	4365	4365	4365	4365	0
198	20241010	173200	66795345	4365	4365	4365	4365	0
199	20241010	173100	66795345	4365	4365	4365	4365	0
200	20241010	173000	66795345	4365	4365	4365	4365	0
201	20241010	172900	66795345	4365	4365	4365	4365	0
202	20241010	172800	66795345	4365	4365	4365	4365	0
203	20241010	172700	66795345	4365	4365	4365	4365	0
204	20241010	172600	66795345	4365	4365	4365	4365	0
205	20241010	172500	66795345	4365	4365	4365	4365	0
206	20241010	172400	66795345	4365	4365	4365	4365	0
207	20241010	172300	66795345	4365	4365	4365	4365	0
208	20241010	172200	66795345	4365	4365	4365	4365	0
209	20241010	172100	66795345	4365	4365	4365	4365	0
210	20241010	172000	66795345	4365	4365	4365	4365	0
211	20241010	171900	66795345	4365	4365	4365	4365	0
212	20241010	171800	66795345	4365	4365	4365	4365	778
213	20241010	171700	66795345	4365	4365	4365	4365	0
214	20241010	171600	66795345	4365	4365	4365	4365	0
215	20241010	171500	66795345	4365	4365	4365	4365	0
216	20241010	171400	66795345	4365	4365	4365	4365	0
217	20241010	171300	66795345	4365	4365	4365	4365	0
218	20241010	171200	66795345	4365	4365	4365	4365	0
219	20241010	171100	66795345	4365	4365	4365	4365	0
220	20241010	171000	66795345	4365	4365	4365	4365	0
221	20241010	170900	66795345	4365	4365	4365	4365	0
222	20241010	170800	66795345	4365	4365	4365	4365	0
223	20241010	170700	66795345	4365	4365	4365	4365	0
224	20241010	170600	66795345	4365	4365	4365	4365	0
225	20241010	170500	66795345	4365	4365	4365	4365	0
226	20241010	170400	66795345	4365	4365	4365	4365	0
227	20241010	170300	66795345	4365	4365	4365	4365	0
228	20241010	170200	66795345	4365	4365	4365	4365	0
229	20241010	170100	66795345	4365	4365	4365	4365	0
230	20241010	170000	66795345	4365	4365	4365	4365	0
231	20241010	165900	66795345	4365	4365	4365	4365	0
232	20241010	165800	66795345	4365	4365	4365	4365	0
233	20241010	165700	66795345	4365	4365	4365	4365	0
234	20241010	165600	66795345	4365	4365	4365	4365	0
235	20241010	165500	66795345	4365	4365	4365	4365	0
236	20241010	165400	66795345	4365	4365	4365	4365	0
237	20241010	165300	66795345	4365	4365	4365	4365	0
238	20241010	165200	66795345	4365	4365	4365	4365	0
239	20241010	165100	66795345	4365	4365	4365	4365	0
240	20241010	165000	66795345	4365	4365	4365	4365	0
241	20241010	164900	66795345	4365	4365	4365	4365	0
242	20241010	164800	66795345	4365	4365	4365	4365	778
243	20241010	164700	66795345	4365	4365	4365	4365	0
244	20241010	164600	66795345	4365	4365	4365	4365	0
245	20241010	164500	66795345	4365	4365	4365	4365	0
246	20241010	164400	66795345	4365	4365	4365	4365	0
247	20241010	164300	66795345	4365	4365	4365	4365	0
248	20241010	164200	66795345	4365	4365	4365	4365	0
249	20241010	164100	66795345	4365	4365	4365	4365	0
250	20241010	164000	66795345	4365	4365	4365	4365	0
251	20241010	163900	66795345	4365	4365	4365	4365	0
252	20241010	163800	66795345	4365	4365	4365	4365	0
253	20241010	163700	66795345	4365	4365	4365	4365	0
254	20241010	163600	66795345	4365	4365	4365	4365	0
255	20241010	163500	66795345	4365	4365	4365	4365	0
256	20241010	163400	66795345	4365	4365	4365	4365	0
257	20241010	163300	66795345	4365	4365	4365	4365	0
258	20241010	163200	66795345	4365	4365	4365	4365	0
259	20241010	163100	66795345	4365	4365	4365	4365	0
260	20241010	163000	66795345	4365	4365	4365	4365	0
261	20241010	162900	66795345	4365	4365	4365	4365	0
262	20241010	162800	66795345	4365	4365	4365	4365	0
263	20241010	162700	66795345	4365	4365	4365	4365	0
264	20241010	162600	66795345	4365	4365	4365	4365	0
265	20241010	162500	66795345	4365	4365	4365	4365	0
266	20241010	162400	66795345	4365	4365	4365	4365	0
267	20241010	162300	66795345	4365	4365	4365	4365	0
268	20241010	162200	66795345	4365	4365	4365	4365	0
269	20241010	162100	66795345	4365	4365	4365	4365	0
270	20241010	162000	66795345	4365	4365	4365	4365	0
271	20241010	161900	66795345	4365	4365	4365	4365	0
272	20241010	161800	66795345	4365	4365	4365	4365	778
273	20241010	161700	66795345	4365	4365	4365	4365	0
274	20241010	161600	66795345	4365	4365	4365	4365	0
275	20241010	161500	66795345	4365	4365	4365	4365	0
276	20241010	161400	66795345	4365	4365	4365	4365	0
277	20241010	161300	66795345	4365	4365	4365	4365	0
278	20241010	161200	66795345	4365	4365	4365	4365	0
279	20241010	161100	66795345	4365	4365	4365	4365	0
280	20241010	161000	66795345	4365	4365	4365	4365	0
281	20241010	160900	66795345	4365	4365	4365	4365	0
282	20241010	160800	66795345	4365	4365	4365	4365	0
283	20241010	160700	66795345	4365	4365	4365	4365	0
284	20241010	160600	66795345	4365	4365	4365	4365	0
285	20241010	160500	66795345	4365	4365	4365	4365	0
286	20241010	160400	66795345	4365	4365	4365	4365	0
287	20241010	160300	66795345	4365	4365	4365	4365	0
288	20241010	160200	66795345	4365	4365	4365	4365	0
289	20241010	160100	66795345	4365	4365	4365	4365	0
290	20241010	160000	66795345	4365	4365	4365	4365	0
291	20241010	155900	66795345	4365	4365	4365	4365	0
292	20241010	155800	66795345	4365	4365	4365	4365	0
293	20241010	155700	66795345	4365	4365	4365	4365	0
294	20241010	155600	66795345	4365	4365	4365	4365	0
295	20241010	155500	66795345	4365	4365	4365	4365	0
296	20241010	155400	66795345	4365	4365	4365	4365	0
297	20241010	155300	66795345	4365	4365	4365	4365	0
298	20241010	155200	66795345	4365	4365	4365	4365	0
299	20241010	155100	66795345	4365	4365	4365	4365	0
300	20241010	155000	66795345	4365	4365	4365	4365	0
301	20241010	154900	66795345	4365	4365	4365	4365	0
302	20241010	154800	66795345	4365	4365	4365	4365	778
303	20241010	154700	66795345	4365	4365	4365	4365	0
304	20241010	154600	66795345	4365	4365	4365	4365	0
305	20241010	154500	66795345	4365	4365	4365	4365	0
306	20241010	154400	66795345	4365	4365	4365	4365	0
307	20241010	154300	66795345	4365	4365	4365	4365	0
308	20241010	154200	66795345	4365	4365	4365	4365	0
309	20241010	154100	66795345	4365	4365	4365	4365	0
310	20241010	154000	66795345	4365	4365	4365	4365	0
311	20241010	153900	66795345	4365	4365	4365	4365	0
312	20241010	153800	66795345	4365	4365	4365	4365	0
313	20241010	153700	66795345	4365	4365	4365	4365	0
314	20241010	153600	66795345	4365	4365	4365	4365	0
315	20241010	153500	66795345	4365	4365	4365	4365	0
316	20241010	153400	66795345	4365	4365	4365	4365	0
317	20241010	153300	66795345	4365	4365	4365	4365	0
318	20241010	153200	66795345	4365	4365	4365	4365	0
319	20241010	153100	66795345	4365	4365	4365	4365	0
320	20241010	153000	66795345	4365	4365	4365	4365	778
321	20241010	152900	63399375	4365	4365	4365	4365	0
322	20241010	152800	63399375	4365	4365	4365	4365	0
323	20241010	152700	63399375	4365	4365	4365	4365	0
324	20241010	152600	63399375	4365	4365	4365	4365	0
325	20241010	152500	63399375	4365	4365	4365	4365	0
326	20241010	152400	63399375	4365	4365	4365	4365	0
327	20241010	152300	63399375	4365	4365	4365	4365	0
328	20241010	152200	63399375	4365	4365	4365	4365	0
329	20241010	152100	63399375	4365	4365	4365	4365	0
330	20241010	152000	63399375	4365	4365	4365	4365	0
331	20241010	151900	63399375	4365	4365	4365	4365	2
332	20241010	151800	63390645	4365	4365	4365	4365	0
333	20241010	151700	63390645	4365	4365	4365	4365	0
334	20241010	151600	63390645	4365	4365	4365	4365	0
335	20241010	151500	63390645	4365	4365	4365	4365	0
336	20241010	151400	63390645	4365	4365	4365	4365	1
337	20241010	151300	63386280	4360	4360	4360	4360	0
338	20241010	151200	63386280	4360	4360	4360	4360	1
339	20241010	151100	63381920	4360	4360	4360	4360	0
340	20241010	151000	63381920	4360	4360	4360	4360	0
341	20241010	150900	63381920	4360	4360	4360	4360	0
342	20241010	150800	63381920	4360	4360	4360	4360	3
343	20241010	150700	63368840	4365	4365	4365	4365	0
344	20241010	150600	63368840	4365	4365	4365	4365	0
345	20241010	150500	63368840	4365	4365	4365	4365	1
346	20241010	150400	63364475	4365	4365	4365	4365	0
347	20241010	150300	63364475	4365	4365	4365	4365	0
348	20241010	150200	63364475	4365	4365	4365	4365	0
349	20241010	150100	63364475	4365	4365	4365	4365	0
350	20241010	150000	63364475	4365	4365	4365	4365	0
351	20241010	145900	63364475	4365	4365	4365	4365	0
352	20241010	145800	63364475	4365	4365	4365	4365	0
353	20241010	145700	63364475	4365	4365	4365	4365	0
354	20241010	145600	63364475	4365	4365	4365	4365	0
355	20241010	145500	63364475	4365	4355	4365	4355	3
356	20241010	145400	63351390	4365	4365	4365	4365	0
357	20241010	145300	63351390	4365	4365	4365	4365	0
358	20241010	145200	63351390	4365	4365	4365	4365	0
359	20241010	145100	63351390	4365	4365	4365	4365	8
360	20241010	145000	63316470	4365	4365	4365	4365	0
361	20241010	144900	63316470	4365	4365	4365	4365	0
362	20241010	144800	63316470	4365	4365	4365	4365	0
363	20241010	144700	63316470	4365	4365	4365	4365	0
364	20241010	144600	63316470	4365	4365	4365	4365	0
365	20241010	144500	63316470	4365	4365	4365	4365	0
366	20241010	144400	63316470	4365	4365	4365	4365	21
367	20241010	144300	63224805	4365	4365	4365	4365	0
368	20241010	144200	63224805	4365	4365	4365	4365	0
369	20241010	144100	63224805	4365	4365	4365	4365	1
370	20241010	144000	63220440	4360	4360	4360	4360	0
371	20241010	143900	63220440	4360	4360	4360	4360	1001
372	20241010	143800	58856080	4355	4355	4355	4355	959
373	20241010	143700	54679635	4355	4355	4355	4355	0
374	20241010	143600	54679635	4355	4355	4355	4355	1
375	20241010	143500	54675280	4350	4350	4350	4350	0
376	20241010	143400	54675280	4350	4350	4350	4350	0
377	20241010	143300	54675280	4350	4350	4350	4350	0
378	20241010	143200	54675280	4350	4350	4350	4350	0
379	20241010	143100	54675280	4350	4350	4350	4350	0
380	20241010	143000	54675280	4350	4350	4350	4350	0
381	20241010	142900	54675280	4350	4350	4350	4350	0
382	20241010	142800	54675280	4350	4355	4355	4350	2
383	20241010	142700	54666575	4355	4355	4355	4355	0
384	20241010	142600	54666575	4355	4355	4355	4355	0
385	20241010	142500	54666575	4355	4355	4355	4355	0
386	20241010	142400	54666575	4355	4355	4355	4355	0
387	20241010	142300	54666575	4355	4355	4355	4355	0
388	20241010	142200	54666575	4355	4355	4355	4355	0
389	20241010	142100	54666575	4355	4355	4355	4355	10
390	20241010	142000	54623025	4355	4355	4355	4355	5
391	20241010	141900	54601250	4355	4355	4355	4355	0
392	20241010	141800	54601250	4355	4355	4355	4355	0
393	20241010	141700	54601250	4355	4355	4355	4355	0
394	20241010	141600	54601250	4355	4355	4355	4355	3
395	20241010	141500	54588185	4355	4355	4355	4355	0
396	20241010	141400	54588185	4355	4355	4355	4355	0
397	20241010	141300	54588185	4355	4360	4360	4355	30
398	20241010	141200	54457485	4360	4360	4360	4360	0
399	20241010	141100	54457485	4360	4360	4360	4360	0
400	20241010	141000	54457485	4360	4360	4360	4360	0
401	20241010	140900	54457485	4360	4355	4360	4355	62
402	20241010	140800	54187465	4355	4355	4355	4355	0
403	20241010	140700	54187465	4355	4355	4355	4355	0
404	20241010	140600	54187465	4355	4355	4355	4355	0
405	20241010	140500	54187465	4355	4355	4355	4355	0
406	20241010	140400	54187465	4355	4355	4355	4355	0
407	20241010	140300	54187465	4355	4355	4355	4355	0
408	20241010	140200	54187465	4355	4355	4355	4355	0
409	20241010	140100	54187465	4355	4355	4355	4355	0
410	20241010	140000	54187465	4355	4355	4355	4355	0
411	20241010	135900	54187465	4355	4355	4355	4355	0
412	20241010	135800	54187465	4355	4355	4355	4355	0
413	20241010	135700	54187465	4355	4355	4355	4355	0
414	20241010	135600	54187465	4355	4355	4355	4355	0
415	20241010	135500	54187465	4355	4355	4355	4355	0
416	20241010	135400	54187465	4355	4355	4355	4355	0
417	20241010	135300	54187465	4355	4355	4355	4355	1
418	20241010	135200	54183110	4355	4355	4355	4355	0
419	20241010	135100	54183110	4355	4355	4355	4355	0
420	20241010	135000	54183110	4355	4355	4355	4355	6
421	20241010	134900	54156980	4355	4355	4355	4355	0
422	20241010	134800	54156980	4355	4355	4355	4355	0
423	20241010	134700	54156980	4355	4355	4355	4355	0
424	20241010	134600	54156980	4355	4355	4355	4355	0
425	20241010	134500	54156980	4355	4355	4355	4355	0
426	20241010	134400	54156980	4355	4355	4355	4355	0
427	20241010	134300	54156980	4355	4355	4355	4355	0
428	20241010	134200	54156980	4355	4355	4355	4355	0
429	20241010	134100	54156980	4355	4355	4355	4355	0
430	20241010	134000	54156980	4355	4355	4355	4355	13
431	20241010	133900	54100365	4360	4360	4360	4360	0
432	20241010	133800	54100365	4360	4360	4360	4360	0
433	20241010	133700	54100365	4360	4360	4360	4360	0
434	20241010	133600	54100365	4360	4360	4360	4360	0
435	20241010	133500	54100365	4360	4360	4360	4360	0
436	20241010	133400	54100365	4360	4360	4360	4360	0
437	20241010	133300	54100365	4360	4355	4360	4355	79
438	20241010	133200	53756315	4355	4355	4355	4355	2
439	20241010	133100	53747605	4360	4360	4360	4360	0
440	20241010	133000	53747605	4360	4360	4360	4360	0
441	20241010	132900	53747605	4360	4360	4360	4360	0
442	20241010	132800	53747605	4360	4355	4360	4355	81
443	20241010	132700	53394845	4360	4360	4360	4360	0
444	20241010	132600	53394845	4360	4360	4360	4360	0
445	20241010	132500	53394845	4360	4360	4360	4360	0
446	20241010	132400	53394845	4360	4360	4360	4360	0
447	20241010	132300	53394845	4360	4360	4360	4360	0
448	20241010	132200	53394845	4360	4360	4360	4360	0
449	20241010	132100	53394845	4360	4360	4360	4360	0
450	20241010	132000	53394845	4360	4360	4360	4360	0
451	20241010	131900	53394845	4360	4360	4360	4360	0
452	20241010	131800	53394845	4360	4360	4360	4360	0
453	20241010	131700	53394845	4360	4360	4360	4360	0
454	20241010	131600	53394845	4360	4360	4360	4360	0
455	20241010	131500	53394845	4360	4360	4360	4360	0
456	20241010	131400	53394845	4360	4355	4360	4355	54
457	20241010	131300	53159670	4340	4340	4340	4340	0
458	20241010	131200	53159670	4340	4340	4340	4340	11
459	20241010	131100	53111930	4340	4340	4340	4340	45
460	20241010	131000	52916630	4340	4340	4340	4340	0
461	20241010	130900	52916630	4340	4340	4340	4340	0
462	20241010	130800	52916630	4340	4340	4340	4340	2
463	20241010	130700	52907950	4340	4340	4340	4340	1
464	20241010	130600	52903610	4340	4340	4340	4340	1
465	20241010	130500	52899270	4330	4330	4330	4330	0
466	20241010	130400	52899270	4330	4330	4330	4330	0
467	20241010	130300	52899270	4330	4330	4330	4330	0
468	20241010	130200	52899270	4330	4330	4330	4330	0
469	20241010	130100	52899270	4330	4335	4335	4330	1000
470	20241010	130000	48566580	4340	4335	4340	4335	2
471	20241010	125900	48557905	4340	4340	4340	4340	0
472	20241010	125800	48557905	4340	4340	4340	4335	3
473	20241010	125700	48544890	4340	4340	4340	4340	0
474	20241010	125600	48544890	4340	4340	4340	4340	0
475	20241010	125500	48544890	4340	4355	4355	4335	2145
476	20241010	125400	39228920	4360	4360	4360	4360	0
477	20241010	125300	39228920	4360	4360	4360	4360	0
478	20241010	125200	39228920	4360	4360	4360	4360	0
479	20241010	125100	39228920	4360	4360	4360	4360	0
480	20241010	125000	39228920	4360	4360	4360	4360	0
481	20241010	124900	39228920	4360	4360	4360	4360	0
482	20241010	124800	39228920	4360	4360	4360	4360	0
483	20241010	124700	39228920	4360	4360	4360	4360	200
484	20241010	124600	38356920	4355	4355	4355	4355	0
485	20241010	124500	38356920	4355	4355	4355	4355	0
486	20241010	124400	38356920	4355	4355	4355	4355	29
487	20241010	124300	38230625	4355	4355	4355	4355	0
488	20241010	124200	38230625	4355	4355	4355	4355	0
489	20241010	124100	38230625	4355	4355	4355	4355	0
490	20241010	124000	38230625	4355	4355	4355	4355	3
491	20241010	123900	38217560	4355	4355	4355	4355	0
492	20241010	123800	38217560	4355	4355	4355	4355	0
493	20241010	123700	38217560	4355	4355	4355	4355	20
494	20241010	123600	38130460	4355	4355	4355	4355	1
495	20241010	123500	38126105	4350	4350	4350	4350	0
496	20241010	123400	38126105	4350	4350	4350	4350	0
497	20241010	123300	38126105	4350	4350	4350	4350	0
498	20241010	123200	38126105	4350	4350	4350	4350	0
499	20241010	123100	38126105	4350	4350	4350	4350	0
500	20241010	123000	38126105	4350	4350	4350	4350	0
501	20241010	122900	38126105	4350	4350	4350	4350	0
502	20241010	122800	38126105	4350	4350	4350	4350	0
503	20241010	122700	38126105	4350	4350	4350	4350	0
504	20241010	122600	38126105	4350	4350	4350	4350	0
505	20241010	122500	38126105	4350	4350	4350	4350	0
506	20241010	122400	38126105	4350	4350	4350	4350	5
507	20241010	122300	38104355	4350	4350	4350	4350	0
508	20241010	122200	38104355	4350	4350	4350	4350	0
509	20241010	122100	38104355	4350	4360	4360	4350	601
510	20241010	122000	35489650	4360	4360	4360	4360	0
511	20241010	121900	35489650	4360	4360	4360	4360	0
512	20241010	121800	35489650	4360	4360	4360	4360	0
513	20241010	121700	35489650	4360	4360	4360	4360	0
514	20241010	121600	35489650	4360	4360	4360	4360	0
515	20241010	121500	35489650	4360	4360	4360	4360	3
516	20241010	121400	35476570	4360	4360	4360	4360	0
517	20241010	121300	35476570	4360	4360	4360	4360	0
518	20241010	121200	35476570	4360	4360	4360	4360	0
519	20241010	121100	35476570	4360	4360	4360	4360	0
520	20241010	121000	35476570	4360	4360	4360	4360	1
521	20241010	120900	35472210	4360	4360	4360	4360	0
522	20241010	120800	35472210	4360	4360	4360	4360	20
523	20241010	120700	35385010	4360	4360	4360	4360	0
524	20241010	120600	35385010	4360	4360	4360	4360	0
525	20241010	120500	35385010	4360	4360	4360	4360	0
526	20241010	120400	35385010	4360	4360	4360	4360	0
527	20241010	120300	35385010	4360	4360	4360	4360	0
528	20241010	120200	35385010	4360	4360	4360	4360	1
529	20241010	120100	35380650	4360	4360	4360	4360	0
530	20241010	120000	35380650	4360	4360	4360	4360	0
531	20241010	115900	35380650	4360	4360	4360	4360	0
532	20241010	115800	35380650	4360	4360	4360	4360	5
533	20241010	115700	35358850	4360	4360	4360	4360	0
534	20241010	115600	35358850	4360	4360	4360	4360	0
535	20241010	115500	35358850	4360	4360	4360	4360	1
536	20241010	115400	35354490	4360	4360	4360	4360	0
537	20241010	115300	35354490	4360	4360	4360	4360	0
538	20241010	115200	35354490	4360	4360	4360	4360	0
539	20241010	115100	35354490	4360	4360	4360	4360	0
540	20241010	115000	35354490	4360	4360	4360	4360	0
541	20241010	114900	35354490	4360	4360	4360	4360	0
542	20241010	114800	35354490	4360	4360	4360	4360	0
543	20241010	114700	35354490	4360	4360	4360	4360	0
544	20241010	114600	35354490	4360	4360	4360	4360	0
545	20241010	114500	35354490	4360	4360	4360	4360	2
546	20241010	114400	35345770	4360	4360	4360	4360	0
547	20241010	114300	35345770	4360	4360	4360	4360	0
548	20241010	114200	35345770	4360	4360	4360	4360	20
549	20241010	114100	35258570	4360	4360	4360	4360	0
550	20241010	114000	35258570	4360	4360	4360	4360	0
551	20241010	113900	35258570	4360	4360	4360	4360	0
552	20241010	113800	35258570	4360	4360	4360	4360	10
553	20241010	113700	35214970	4360	4360	4360	4360	1
554	20241010	113600	35210610	4360	4360	4360	4360	0
555	20241010	113500	35210610	4360	4360	4360	4360	78
556	20241010	113400	34870530	4360	4360	4360	4360	0
557	20241010	113300	34870530	4360	4360	4360	4360	11
558	20241010	113200	34822570	4360	4360	4360	4360	0
559	20241010	113100	34822570	4360	4360	4360	4360	0
560	20241010	113000	34822570	4360	4360	4360	4360	0
561	20241010	112900	34822570	4360	4360	4360	4360	0
562	20241010	112800	34822570	4360	4360	4360	4360	0
563	20241010	112700	34822570	4360	4360	4360	4360	0
564	20241010	112600	34822570	4360	4360	4360	4360	0
565	20241010	112500	34822570	4360	4360	4360	4360	10
566	20241010	112400	34778970	4350	4350	4350	4350	13
567	20241010	112300	34722420	4350	4350	4350	4350	0
568	20241010	112200	34722420	4350	4350	4350	4350	0
569	20241010	112100	34722420	4350	4350	4350	4350	0
570	20241010	112000	34722420	4350	4350	4350	4350	0
571	20241010	111900	34722420	4350	4350	4350	4350	0
572	20241010	111800	34722420	4350	4350	4350	4350	84
573	20241010	111700	34357020	4360	4360	4360	4360	1
574	20241010	111600	34352660	4360	4360	4360	4360	1
575	20241010	111500	34348300	4360	4360	4360	4360	2
576	20241010	111400	34339580	4365	4365	4365	4365	0
577	20241010	111300	34339580	4365	4365	4365	4365	0
578	20241010	111200	34339580	4365	4365	4365	4365	0
579	20241010	111100	34339580	4365	4365	4365	4365	0
580	20241010	111000	34339580	4365	4365	4365	4365	0
581	20241010	110900	34339580	4365	4365	4365	4365	0
582	20241010	110800	34339580	4365	4365	4365	4365	0
583	20241010	110700	34339580	4365	4365	4365	4365	0
584	20241010	110600	34339580	4365	4365	4365	4365	0
585	20241010	110500	34339580	4365	4365	4365	4365	1
586	20241010	110400	34335215	4345	4345	4345	4345	0
587	20241010	110300	34335215	4345	4345	4345	4345	0
588	20241010	110200	34335215	4345	4345	4345	4345	0
589	20241010	110100	34335215	4345	4345	4345	4345	0
590	20241010	110000	34335215	4345	4345	4345	4345	0
591	20241010	105900	34335215	4345	4350	4350	4345	1056
592	20241010	105800	29744195	4365	4365	4365	4365	0
593	20241010	105700	29744195	4365	4365	4365	4365	0
594	20241010	105600	29744195	4365	4360	4365	4350	602
595	20241010	105500	27125430	4365	4365	4365	4365	0
596	20241010	105400	27125430	4365	4365	4365	4365	0
597	20241010	105300	27125430	4365	4365	4365	4365	0
598	20241010	105200	27125430	4365	4365	4365	4365	3
599	20241010	105100	27112335	4365	4365	4365	4365	0
600	20241010	105000	27112335	4365	4365	4365	4365	0
601	20241010	104900	27112335	4365	4365	4365	4365	0
602	20241010	104800	27112335	4365	4365	4365	4365	3
603	20241010	104700	27099240	4365	4365	4365	4365	0
604	20241010	104600	27099240	4365	4365	4365	4365	0
605	20241010	104500	27099240	4365	4365	4365	4365	0
606	20241010	104400	27099240	4365	4365	4365	4365	0
607	20241010	104300	27099240	4365	4365	4365	4365	0
608	20241010	104200	27099240	4365	4365	4365	4365	0
609	20241010	104100	27099240	4365	4365	4365	4365	1
610	20241010	104000	27094875	4365	4365	4365	4365	0
611	20241010	103900	27094875	4365	4365	4365	4365	5
612	20241010	103800	27073050	4365	4365	4365	4365	11
613	20241010	103700	27025035	4365	4365	4365	4365	0
614	20241010	103600	27025035	4365	4365	4365	4365	0
615	20241010	103500	27025035	4365	4365	4365	4365	0
616	20241010	103400	27025035	4365	4365	4365	4365	0
617	20241010	103300	27025035	4365	4355	4365	4355	2
618	20241010	103200	27016315	4365	4365	4365	4365	0
619	20241010	103100	27016315	4365	4365	4365	4365	0
620	20241010	103000	27016315	4365	4365	4365	4365	0
621	20241010	102900	27016315	4365	4365	4365	4365	0
622	20241010	102800	27016315	4365	4355	4365	4350	914
623	20241010	102700	23040195	4365	4365	4365	4365	21
624	20241010	102600	22948530	4350	4350	4350	4350	0
625	20241010	102500	22948530	4350	4360	4360	4350	1100
626	20241010	102400	18159330	4360	4365	4365	4360	110
627	20241010	102300	17679635	4370	4370	4370	4370	0
628	20241010	102200	17679635	4370	4370	4370	4370	0
629	20241010	102100	17679635	4370	4370	4370	4370	278
630	20241010	102000	16464775	4375	4375	4375	4375	1
631	20241010	101900	16460400	4375	4375	4375	4375	0
632	20241010	101800	16460400	4375	4375	4375	4375	1
633	20241010	101700	16456025	4375	4375	4375	4375	0
634	20241010	101600	16456025	4375	4375	4375	4375	0
635	20241010	101500	16456025	4375	4375	4375	4375	1
636	20241010	101400	16451650	4370	4370	4370	4370	0
637	20241010	101300	16451650	4370	4370	4370	4370	0
638	20241010	101200	16451650	4370	4370	4370	4370	0
639	20241010	101100	16451650	4370	4370	4370	4370	0
640	20241010	101000	16451650	4370	4370	4370	4370	0
641	20241010	100900	16451650	4370	4370	4370	4370	0
642	20241010	100800	16451650	4370	4370	4370	4370	0
643	20241010	100700	16451650	4370	4370	4370	4370	0
644	20241010	100600	16451650	4370	4370	4370	4370	0
645	20241010	100500	16451650	4370	4370	4370	4370	21
646	20241010	100400	16359880	4370	4370	4370	4370	0
647	20241010	100300	16359880	4370	4370	4370	4370	0
648	20241010	100200	16359880	4370	4370	4370	4370	0
649	20241010	100100	16359880	4370	4375	4375	4370	19
650	20241010	100000	16276845	4375	4375	4375	4375	2
651	20241010	095900	16268095	4375	4375	4375	4375	14
652	20241010	095800	16206845	4380	4380	4380	4380	0
653	20241010	095700	16206845	4380	4380	4380	4380	0
654	20241010	095600	16206845	4380	4380	4380	4380	0
655	20241010	095500	16206845	4380	4380	4380	4380	3
656	20241010	095400	16193705	4380	4380	4380	4380	0
657	20241010	095300	16193705	4380	4380	4380	4380	134
658	20241010	095200	15606785	4385	4385	4385	4385	1
659	20241010	095100	15602400	4385	4385	4385	4385	0
660	20241010	095000	15602400	4385	4385	4385	4385	1
661	20241010	094900	15598015	4385	4385	4385	4385	0
662	20241010	094800	15598015	4385	4385	4385	4385	0
663	20241010	094700	15598015	4385	4385	4385	4385	0
664	20241010	094600	15598015	4385	4385	4385	4385	0
665	20241010	094500	15598015	4385	4385	4385	4385	0
666	20241010	094400	15598015	4385	4385	4385	4385	5
667	20241010	094300	15576090	4385	4385	4385	4385	1
668	20241010	094200	15571705	4385	4385	4385	4385	2
669	20241010	094100	15562935	4385	4385	4385	4385	0
670	20241010	094000	15562935	4385	4385	4385	4385	0
671	20241010	093900	15562935	4385	4385	4385	4385	1
672	20241010	093800	15558550	4385	4385	4385	4385	0
673	20241010	093700	15558550	4385	4385	4385	4385	1
674	20241010	093600	15554165	4385	4385	4385	4385	0
675	20241010	093500	15554165	4385	4385	4385	4385	2
676	20241010	093400	15545395	4385	4385	4385	4385	0
677	20241010	093300	15545395	4385	4385	4385	4385	0
678	20241010	093200	15545395	4385	4385	4385	4385	1
679	20241010	093100	15541010	4385	4385	4385	4385	0
680	20241010	093000	15541010	4385	4385	4385	4385	0
681	20241010	092900	15541010	4385	4385	4385	4385	0
682	20241010	092800	15541010	4385	4385	4385	4385	38
683	20241010	092700	15374380	4385	4385	4385	4385	1
684	20241010	092600	15369995	4385	4385	4385	4385	0
685	20241010	092500	15369995	4385	4385	4385	4385	50
686	20241010	092400	15150745	4385	4385	4385	4385	0
687	20241010	092300	15150745	4385	4385	4385	4385	0
688	20241010	092200	15150745	4385	4385	4385	4385	0
689	20241010	092100	15150745	4385	4385	4385	4385	0
690	20241010	092000	15150745	4385	4390	4390	4385	90
691	20241010	091900	14756065	4400	4400	4400	4400	28
692	20241010	091800	14632865	4410	4415	4415	4410	7
693	20241010	091700	14601980	4415	4415	4415	4415	0
694	20241010	091600	14601980	4415	4415	4415	4415	0
695	20241010	091500	14601980	4415	4415	4415	4415	2
696	20241010	091400	14593150	4425	4425	4425	4425	23
697	20241010	091300	14491375	4425	4425	4425	4425	0
698	20241010	091200	14491375	4425	4425	4425	4425	0
699	20241010	091100	14491375	4425	4425	4425	4425	0
700	20241010	091000	14491375	4425	4425	4425	4425	0
701	20241010	090900	14491375	4425	4425	4425	4425	0
702	20241010	090800	14491375	4425	4425	4425	4425	0
703	20241010	090700	14491375	4425	4425	4425	4425	0
704	20241010	090600	14491375	4425	4425	4425	4425	0
705	20241010	090500	14491375	4425	4425	4425	4425	0
706	20241010	090400	14491375	4425	4425	4425	4425	0
707	20241010	090300	14491375	4425	4440	4445	4425	1131
708	20241010	090200	9483110	4445	4425	4445	4425	2000
709	20241010	090100	620195	4425	4425	4425	4425	0
710	20241010	090000	620195	4425	4430	4430	4425	140