KissMeData/317400/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211400	54102985	4050	4050	4050	4050	478
3	20241010	211300	54102985	4050	4050	4050	4050	0
4	20241010	211200	54102985	4050	4050	4050	4050	0
5	20241010	211100	54102985	4050	4050	4050	4050	0
6	20241010	211000	54102985	4050	4050	4050	4050	0
7	20241010	210900	54102985	4050	4050	4050	4050	0
8	20241010	210800	54102985	4050	4050	4050	4050	0
9	20241010	210700	54102985	4050	4050	4050	4050	0
10	20241010	210600	54102985	4050	4050	4050	4050	0
11	20241010	210500	54102985	4050	4050	4050	4050	0
12	20241010	210400	54102985	4050	4050	4050	4050	0
13	20241010	210300	54102985	4050	4050	4050	4050	0
14	20241010	210200	54102985	4050	4050	4050	4050	0
15	20241010	210100	54102985	4050	4050	4050	4050	0
16	20241010	210000	54102985	4050	4050	4050	4050	0
17	20241010	205900	54102985	4050	4050	4050	4050	0
18	20241010	205800	54102985	4050	4050	4050	4050	0
19	20241010	205700	54102985	4050	4050	4050	4050	0
20	20241010	205600	54102985	4050	4050	4050	4050	0
21	20241010	205500	54102985	4050	4050	4050	4050	0
22	20241010	205400	54102985	4050	4050	4050	4050	0
23	20241010	205300	54102985	4050	4050	4050	4050	0
24	20241010	205200	54102985	4050	4050	4050	4050	0
25	20241010	205100	54102985	4050	4050	4050	4050	0
26	20241010	205000	54102985	4050	4050	4050	4050	0
27	20241010	204900	54102985	4050	4050	4050	4050	0
28	20241010	204800	54102985	4050	4050	4050	4050	0
29	20241010	204700	54102985	4050	4050	4050	4050	0
30	20241010	204600	54102985	4050	4050	4050	4050	0
31	20241010	204500	54102985	4050	4050	4050	4050	0
32	20241010	204400	54102985	4050	4050	4050	4050	478
33	20241010	204300	54102985	4050	4050	4050	4050	0
34	20241010	204200	54102985	4050	4050	4050	4050	0
35	20241010	204100	54102985	4050	4050	4050	4050	0
36	20241010	204000	54102985	4050	4050	4050	4050	0
37	20241010	203900	54102985	4050	4050	4050	4050	0
38	20241010	203800	54102985	4050	4050	4050	4050	0
39	20241010	203700	54102985	4050	4050	4050	4050	0
40	20241010	203600	54102985	4050	4050	4050	4050	0
41	20241010	203500	54102985	4050	4050	4050	4050	0
42	20241010	203400	54102985	4050	4050	4050	4050	0
43	20241010	203300	54102985	4050	4050	4050	4050	0
44	20241010	203200	54102985	4050	4050	4050	4050	0
45	20241010	203100	54102985	4050	4050	4050	4050	0
46	20241010	203000	54102985	4050	4050	4050	4050	0
47	20241010	202900	54102985	4050	4050	4050	4050	0
48	20241010	202800	54102985	4050	4050	4050	4050	0
49	20241010	202700	54102985	4050	4050	4050	4050	0
50	20241010	202600	54102985	4050	4050	4050	4050	0
51	20241010	202500	54102985	4050	4050	4050	4050	0
52	20241010	202400	54102985	4050	4050	4050	4050	0
53	20241010	202300	54102985	4050	4050	4050	4050	0
54	20241010	202200	54102985	4050	4050	4050	4050	0
55	20241010	202100	54102985	4050	4050	4050	4050	0
56	20241010	202000	54102985	4050	4050	4050	4050	0
57	20241010	201900	54102985	4050	4050	4050	4050	0
58	20241010	201800	54102985	4050	4050	4050	4050	0
59	20241010	201700	54102985	4050	4050	4050	4050	0
60	20241010	201600	54102985	4050	4050	4050	4050	0
61	20241010	201500	54102985	4050	4050	4050	4050	0
62	20241010	201400	54102985	4050	4050	4050	4050	478
63	20241010	201300	54102985	4050	4050	4050	4050	0
64	20241010	201200	54102985	4050	4050	4050	4050	0
65	20241010	201100	54102985	4050	4050	4050	4050	0
66	20241010	201000	54102985	4050	4050	4050	4050	0
67	20241010	200900	54102985	4050	4050	4050	4050	0
68	20241010	200800	54102985	4050	4050	4050	4050	0
69	20241010	200700	54102985	4050	4050	4050	4050	0
70	20241010	200600	54102985	4050	4050	4050	4050	0
71	20241010	200500	54102985	4050	4050	4050	4050	0
72	20241010	200400	54102985	4050	4050	4050	4050	0
73	20241010	200300	54102985	4050	4050	4050	4050	0
74	20241010	200200	54102985	4050	4050	4050	4050	0
75	20241010	200100	54102985	4050	4050	4050	4050	0
76	20241010	200000	54102985	4050	4050	4050	4050	0
77	20241010	195900	54102985	4050	4050	4050	4050	0
78	20241010	195800	54102985	4050	4050	4050	4050	0
79	20241010	195700	54102985	4050	4050	4050	4050	0
80	20241010	195600	54102985	4050	4050	4050	4050	0
81	20241010	195500	54102985	4050	4050	4050	4050	0
82	20241010	195400	54102985	4050	4050	4050	4050	0
83	20241010	195300	54102985	4050	4050	4050	4050	0
84	20241010	195200	54102985	4050	4050	4050	4050	0
85	20241010	195100	54102985	4050	4050	4050	4050	0
86	20241010	195000	54102985	4050	4050	4050	4050	0
87	20241010	194900	54102985	4050	4050	4050	4050	0
88	20241010	194800	54102985	4050	4050	4050	4050	0
89	20241010	194700	54102985	4050	4050	4050	4050	0
90	20241010	194600	54102985	4050	4050	4050	4050	0
91	20241010	194500	54102985	4050	4050	4050	4050	0
92	20241010	194400	54102985	4050	4050	4050	4050	478
93	20241010	194300	54102985	4050	4050	4050	4050	0
94	20241010	194200	54102985	4050	4050	4050	4050	0
95	20241010	194100	54102985	4050	4050	4050	4050	0
96	20241010	194000	54102985	4050	4050	4050	4050	0
97	20241010	193900	54102985	4050	4050	4050	4050	0
98	20241010	193800	54102985	4050	4050	4050	4050	0
99	20241010	193700	54102985	4050	4050	4050	4050	0
100	20241010	193600	54102985	4050	4050	4050	4050	0
101	20241010	193500	54102985	4050	4050	4050	4050	0
102	20241010	193400	54102985	4050	4050	4050	4050	0
103	20241010	193300	54102985	4050	4050	4050	4050	0
104	20241010	193200	54102985	4050	4050	4050	4050	0
105	20241010	193100	54102985	4050	4050	4050	4050	0
106	20241010	193000	54102985	4050	4050	4050	4050	0
107	20241010	192900	54102985	4050	4050	4050	4050	0
108	20241010	192800	54102985	4050	4050	4050	4050	0
109	20241010	192700	54102985	4050	4050	4050	4050	0
110	20241010	192600	54102985	4050	4050	4050	4050	0
111	20241010	192500	54102985	4050	4050	4050	4050	0
112	20241010	192400	54102985	4050	4050	4050	4050	0
113	20241010	192300	54102985	4050	4050	4050	4050	0
114	20241010	192200	54102985	4050	4050	4050	4050	0
115	20241010	192100	54102985	4050	4050	4050	4050	0
116	20241010	192000	54102985	4050	4050	4050	4050	0
117	20241010	191900	54102985	4050	4050	4050	4050	0
118	20241010	191800	54102985	4050	4050	4050	4050	0
119	20241010	191700	54102985	4050	4050	4050	4050	0
120	20241010	191600	54102985	4050	4050	4050	4050	0
121	20241010	191500	54102985	4050	4050	4050	4050	0
122	20241010	191400	54102985	4050	4050	4050	4050	478
123	20241010	191300	54102985	4050	4050	4050	4050	0
124	20241010	191200	54102985	4050	4050	4050	4050	0
125	20241010	191100	54102985	4050	4050	4050	4050	0
126	20241010	191000	54102985	4050	4050	4050	4050	0
127	20241010	190900	54102985	4050	4050	4050	4050	0
128	20241010	190800	54102985	4050	4050	4050	4050	0
129	20241010	190700	54102985	4050	4050	4050	4050	0
130	20241010	190600	54102985	4050	4050	4050	4050	0
131	20241010	190500	54102985	4050	4050	4050	4050	0
132	20241010	190400	54102985	4050	4050	4050	4050	0
133	20241010	190300	54102985	4050	4050	4050	4050	0
134	20241010	190200	54102985	4050	4050	4050	4050	0
135	20241010	190100	54102985	4050	4050	4050	4050	0
136	20241010	190000	54102985	4050	4050	4050	4050	0
137	20241010	185900	54102985	4050	4050	4050	4050	0
138	20241010	185800	54102985	4050	4050	4050	4050	0
139	20241010	185700	54102985	4050	4050	4050	4050	0
140	20241010	185600	54102985	4050	4050	4050	4050	0
141	20241010	185500	54102985	4050	4050	4050	4050	0
142	20241010	185400	54102985	4050	4050	4050	4050	0
143	20241010	185300	54102985	4050	4050	4050	4050	0
144	20241010	185200	54102985	4050	4050	4050	4050	0
145	20241010	185100	54102985	4050	4050	4050	4050	0
146	20241010	185000	54102985	4050	4050	4050	4050	0
147	20241010	184900	54102985	4050	4050	4050	4050	0
148	20241010	184800	54102985	4050	4050	4050	4050	0
149	20241010	184700	54102985	4050	4050	4050	4050	0
150	20241010	184600	54102985	4050	4050	4050	4050	0
151	20241010	184500	54102985	4050	4050	4050	4050	0
152	20241010	184400	54102985	4050	4050	4050	4050	478
153	20241010	184300	54102985	4050	4050	4050	4050	0
154	20241010	184200	54102985	4050	4050	4050	4050	0
155	20241010	184100	54102985	4050	4050	4050	4050	0
156	20241010	184000	54102985	4050	4050	4050	4050	0
157	20241010	183900	54102985	4050	4050	4050	4050	0
158	20241010	183800	54102985	4050	4050	4050	4050	0
159	20241010	183700	54102985	4050	4050	4050	4050	0
160	20241010	183600	54102985	4050	4050	4050	4050	0
161	20241010	183500	54102985	4050	4050	4050	4050	0
162	20241010	183400	54102985	4050	4050	4050	4050	0
163	20241010	183300	54102985	4050	4050	4050	4050	0
164	20241010	183200	54102985	4050	4050	4050	4050	0
165	20241010	183100	54102985	4050	4050	4050	4050	0
166	20241010	183000	54102985	4050	4050	4050	4050	0
167	20241010	182900	54102985	4050	4050	4050	4050	0
168	20241010	182800	54102985	4050	4050	4050	4050	0
169	20241010	182700	54102985	4050	4050	4050	4050	0
170	20241010	182600	54102985	4050	4050	4050	4050	0
171	20241010	182500	54102985	4050	4050	4050	4050	0
172	20241010	182400	54102985	4050	4050	4050	4050	0
173	20241010	182300	54102985	4050	4050	4050	4050	0
174	20241010	182200	54102985	4050	4050	4050	4050	0
175	20241010	182100	54102985	4050	4050	4050	4050	0
176	20241010	182000	54102985	4050	4050	4050	4050	0
177	20241010	181900	54102985	4050	4050	4050	4050	0
178	20241010	181800	54102985	4050	4050	4050	4050	0
179	20241010	181700	54102985	4050	4050	4050	4050	0
180	20241010	181600	54102985	4050	4050	4050	4050	0
181	20241010	181500	54102985	4050	4050	4050	4050	0
182	20241010	181400	54102985	4050	4050	4050	4050	478
183	20241010	181300	54102985	4050	4050	4050	4050	0
184	20241010	181200	54102985	4050	4050	4050	4050	0
185	20241010	181100	54102985	4050	4050	4050	4050	0
186	20241010	181000	54102985	4050	4050	4050	4050	0
187	20241010	180900	54102985	4050	4050	4050	4050	0
188	20241010	180800	54102985	4050	4050	4050	4050	0
189	20241010	180700	54102985	4050	4050	4050	4050	0
190	20241010	180600	54102985	4050	4050	4050	4050	0
191	20241010	180500	54102985	4050	4050	4050	4050	0
192	20241010	180400	54102985	4050	4050	4050	4050	0
193	20241010	180300	54102985	4050	4050	4050	4050	0
194	20241010	180200	54102985	4050	4050	4050	4050	0
195	20241010	180100	54102985	4050	4050	4050	4050	0
196	20241010	180000	54102985	4050	4050	4050	4050	0
197	20241010	175900	54102985	4050	4050	4050	4050	0
198	20241010	175800	54102985	4050	4050	4050	4050	0
199	20241010	175700	54102985	4050	4050	4050	4050	0
200	20241010	175600	54102985	4050	4050	4050	4050	0
201	20241010	175500	54102985	4050	4050	4050	4050	0
202	20241010	175400	54102985	4050	4050	4050	4050	0
203	20241010	175300	54102985	4050	4050	4050	4050	0
204	20241010	175200	54102985	4050	4050	4050	4050	0
205	20241010	175100	54102985	4050	4050	4050	4050	0
206	20241010	175000	54102985	4050	4050	4050	4050	0
207	20241010	174900	54102985	4050	4050	4050	4050	0
208	20241010	174800	54102985	4050	4050	4050	4050	0
209	20241010	174700	54102985	4050	4050	4050	4050	0
210	20241010	174600	54102985	4050	4050	4050	4050	0
211	20241010	174500	54102985	4050	4050	4050	4050	0
212	20241010	174400	54102985	4050	4050	4050	4050	478
213	20241010	174300	54102985	4050	4050	4050	4050	0
214	20241010	174200	54102985	4050	4050	4050	4050	0
215	20241010	174100	54102985	4050	4050	4050	4050	0
216	20241010	174000	54102985	4050	4050	4050	4050	0
217	20241010	173900	54102985	4050	4050	4050	4050	0
218	20241010	173800	54102985	4050	4050	4050	4050	0
219	20241010	173700	54102985	4050	4050	4050	4050	0
220	20241010	173600	54102985	4050	4050	4050	4050	0
221	20241010	173500	54102985	4050	4050	4050	4050	0
222	20241010	173400	54102985	4050	4050	4050	4050	0
223	20241010	173300	54102985	4050	4050	4050	4050	0
224	20241010	173200	54102985	4050	4050	4050	4050	0
225	20241010	173100	54102985	4050	4050	4050	4050	0
226	20241010	173000	54102985	4050	4050	4050	4050	0
227	20241010	172900	54102985	4050	4050	4050	4050	0
228	20241010	172800	54102985	4050	4050	4050	4050	0
229	20241010	172700	54102985	4050	4050	4050	4050	0
230	20241010	172600	54102985	4050	4050	4050	4050	0
231	20241010	172500	54102985	4050	4050	4050	4050	0
232	20241010	172400	54102985	4050	4050	4050	4050	0
233	20241010	172300	54102985	4050	4050	4050	4050	0
234	20241010	172200	54102985	4050	4050	4050	4050	0
235	20241010	172100	54102985	4050	4050	4050	4050	0
236	20241010	172000	54102985	4050	4050	4050	4050	0
237	20241010	171900	54102985	4050	4050	4050	4050	0
238	20241010	171800	54102985	4050	4050	4050	4050	0
239	20241010	171700	54102985	4050	4050	4050	4050	0
240	20241010	171600	54102985	4050	4050	4050	4050	0
241	20241010	171500	54102985	4050	4050	4050	4050	0
242	20241010	171400	54102985	4050	4050	4050	4050	478
243	20241010	171300	54102985	4050	4050	4050	4050	0
244	20241010	171200	54102985	4050	4050	4050	4050	0
245	20241010	171100	54102985	4050	4050	4050	4050	0
246	20241010	171000	54102985	4050	4050	4050	4050	0
247	20241010	170900	54102985	4050	4050	4050	4050	0
248	20241010	170800	54102985	4050	4050	4050	4050	0
249	20241010	170700	54102985	4050	4050	4050	4050	0
250	20241010	170600	54102985	4050	4050	4050	4050	0
251	20241010	170500	54102985	4050	4050	4050	4050	0
252	20241010	170400	54102985	4050	4050	4050	4050	0
253	20241010	170300	54102985	4050	4050	4050	4050	0
254	20241010	170200	54102985	4050	4050	4050	4050	0
255	20241010	170100	54102985	4050	4050	4050	4050	0
256	20241010	170000	54102985	4050	4050	4050	4050	0
257	20241010	165900	54102985	4050	4050	4050	4050	0
258	20241010	165800	54102985	4050	4050	4050	4050	0
259	20241010	165700	54102985	4050	4050	4050	4050	0
260	20241010	165600	54102985	4050	4050	4050	4050	0
261	20241010	165500	54102985	4050	4050	4050	4050	0
262	20241010	165400	54102985	4050	4050	4050	4050	0
263	20241010	165300	54102985	4050	4050	4050	4050	0
264	20241010	165200	54102985	4050	4050	4050	4050	0
265	20241010	165100	54102985	4050	4050	4050	4050	0
266	20241010	165000	54102985	4050	4050	4050	4050	0
267	20241010	164900	54102985	4050	4050	4050	4050	0
268	20241010	164800	54102985	4050	4050	4050	4050	0
269	20241010	164700	54102985	4050	4050	4050	4050	0
270	20241010	164600	54102985	4050	4050	4050	4050	0
271	20241010	164500	54102985	4050	4050	4050	4050	0
272	20241010	164400	54102985	4050	4050	4050	4050	478
273	20241010	164300	54102985	4050	4050	4050	4050	0
274	20241010	164200	54102985	4050	4050	4050	4050	0
275	20241010	164100	54102985	4050	4050	4050	4050	0
276	20241010	164000	54102985	4050	4050	4050	4050	0
277	20241010	163900	54102985	4050	4050	4050	4050	0
278	20241010	163800	54102985	4050	4050	4050	4050	0
279	20241010	163700	54102985	4050	4050	4050	4050	0
280	20241010	163600	54102985	4050	4050	4050	4050	0
281	20241010	163500	54102985	4050	4050	4050	4050	0
282	20241010	163400	54102985	4050	4050	4050	4050	0
283	20241010	163300	54102985	4050	4050	4050	4050	0
284	20241010	163200	54102985	4050	4050	4050	4050	0
285	20241010	163100	54102985	4050	4050	4050	4050	0
286	20241010	163000	54102985	4050	4050	4050	4050	0
287	20241010	162900	54102985	4050	4050	4050	4050	0
288	20241010	162800	54102985	4050	4050	4050	4050	0
289	20241010	162700	54102985	4050	4050	4050	4050	0
290	20241010	162600	54102985	4050	4050	4050	4050	0
291	20241010	162500	54102985	4050	4050	4050	4050	0
292	20241010	162400	54102985	4050	4050	4050	4050	0
293	20241010	162300	54102985	4050	4050	4050	4050	0
294	20241010	162200	54102985	4050	4050	4050	4050	0
295	20241010	162100	54102985	4050	4050	4050	4050	0
296	20241010	162000	54102985	4050	4050	4050	4050	0
297	20241010	161900	54102985	4050	4050	4050	4050	0
298	20241010	161800	54102985	4050	4050	4050	4050	0
299	20241010	161700	54102985	4050	4050	4050	4050	0
300	20241010	161600	54102985	4050	4050	4050	4050	0
301	20241010	161500	54102985	4050	4050	4050	4050	0
302	20241010	161400	54102985	4050	4050	4050	4050	478
303	20241010	161300	54102985	4050	4050	4050	4050	0
304	20241010	161200	54102985	4050	4050	4050	4050	0
305	20241010	161100	54102985	4050	4050	4050	4050	0
306	20241010	161000	54102985	4050	4050	4050	4050	0
307	20241010	160900	54102985	4050	4050	4050	4050	0
308	20241010	160800	54102985	4050	4050	4050	4050	0
309	20241010	160700	54102985	4050	4050	4050	4050	0
310	20241010	160600	54102985	4050	4050	4050	4050	0
311	20241010	160500	54102985	4050	4050	4050	4050	0
312	20241010	160400	54102985	4050	4050	4050	4050	0
313	20241010	160300	54102985	4050	4050	4050	4050	0
314	20241010	160200	54102985	4050	4050	4050	4050	0
315	20241010	160100	54102985	4050	4050	4050	4050	0
316	20241010	160000	54102985	4050	4050	4050	4050	0
317	20241010	155900	54102985	4050	4050	4050	4050	0
318	20241010	155800	54102985	4050	4050	4050	4050	0
319	20241010	155700	54102985	4050	4050	4050	4050	0
320	20241010	155600	54102985	4050	4050	4050	4050	0
321	20241010	155500	54102985	4050	4050	4050	4050	0
322	20241010	155400	54102985	4050	4050	4050	4050	0
323	20241010	155300	54102985	4050	4050	4050	4050	0
324	20241010	155200	54102985	4050	4050	4050	4050	0
325	20241010	155100	54102985	4050	4050	4050	4050	0
326	20241010	155000	54102985	4050	4050	4050	4050	0
327	20241010	154900	54102985	4050	4050	4050	4050	0
328	20241010	154800	54102985	4050	4050	4050	4050	0
329	20241010	154700	54102985	4050	4050	4050	4050	0
330	20241010	154600	54102985	4050	4050	4050	4050	0
331	20241010	154500	54102985	4050	4050	4050	4050	0
332	20241010	154400	54102985	4050	4050	4050	4050	478
333	20241010	154300	54102985	4050	4050	4050	4050	0
334	20241010	154200	54102985	4050	4050	4050	4050	0
335	20241010	154100	54102985	4050	4050	4050	4050	0
336	20241010	154000	54102985	4050	4050	4050	4050	0
337	20241010	153900	54102985	4050	4050	4050	4050	0
338	20241010	153800	54102985	4050	4050	4050	4050	0
339	20241010	153700	54102985	4050	4050	4050	4050	0
340	20241010	153600	54102985	4050	4050	4050	4050	0
341	20241010	153500	54102985	4050	4050	4050	4050	0
342	20241010	153400	54102985	4050	4050	4050	4050	0
343	20241010	153300	54102985	4050	4050	4050	4050	0
344	20241010	153200	54102985	4050	4050	4050	4050	0
345	20241010	153100	54102985	4050	4050	4050	4050	0
346	20241010	153000	54102985	4050	4050	4050	4050	478
347	20241010	152900	52167085	4050	4050	4050	4050	0
348	20241010	152800	52167085	4050	4050	4050	4050	0
349	20241010	152700	52167085	4050	4050	4050	4050	0
350	20241010	152600	52167085	4050	4050	4050	4050	0
351	20241010	152500	52167085	4050	4050	4050	4050	0
352	20241010	152400	52167085	4050	4050	4050	4050	0
353	20241010	152300	52167085	4050	4050	4050	4050	0
354	20241010	152200	52167085	4050	4050	4050	4050	0
355	20241010	152100	52167085	4050	4050	4050	4050	0
356	20241010	152000	52167085	4050	4050	4050	4050	0
357	20241010	151900	52167085	4050	4050	4050	4050	0
358	20241010	151800	52167085	4050	4050	4050	4050	0
359	20241010	151700	52167085	4050	4050	4050	4050	50
360	20241010	151600	51964585	4055	4055	4055	4055	0
361	20241010	151500	51964585	4055	4055	4055	4055	0
362	20241010	151400	51964585	4055	4055	4055	4055	6
363	20241010	151300	51940255	4055	4060	4060	4055	99
364	20241010	151200	51538790	4060	4060	4060	4060	0
365	20241010	151100	51538790	4060	4060	4060	4060	0
366	20241010	151000	51538790	4060	4060	4060	4060	16
367	20241010	150900	51473830	4060	4060	4060	4060	0
368	20241010	150800	51473830	4060	4050	4060	4050	6
369	20241010	150700	51449520	4055	4055	4055	4055	0
370	20241010	150600	51449520	4055	4055	4055	4055	0
371	20241010	150500	51449520	4055	4055	4055	4055	0
372	20241010	150400	51449520	4055	4055	4055	4055	0
373	20241010	150300	51449520	4055	4060	4060	4055	404
374	20241010	150200	49811245	4070	4070	4070	4070	0
375	20241010	150100	49811245	4070	4070	4070	4070	0
376	20241010	150000	49811245	4070	4070	4070	4070	0
377	20241010	145900	49811245	4070	4070	4070	4070	0
378	20241010	145800	49811245	4070	4070	4070	4070	0
379	20241010	145700	49811245	4070	4070	4070	4070	0
380	20241010	145600	49811245	4070	4070	4070	4070	0
381	20241010	145500	49811245	4070	4050	4070	4050	51
382	20241010	145400	49603695	4050	4050	4050	4050	0
383	20241010	145300	49603695	4050	4050	4050	4050	50
384	20241010	145200	49401195	4045	4050	4050	4045	250
385	20241010	145100	48388925	4050	4055	4055	4050	376
386	20241010	145000	46864685	4060	4060	4060	4060	50
387	20241010	144900	46661685	4060	4060	4060	4060	0
388	20241010	144800	46661685	4060	4060	4060	4060	6
389	20241010	144700	46637325	4060	4060	4060	4060	0
390	20241010	144600	46637325	4060	4060	4060	4060	0
391	20241010	144500	46637325	4060	4060	4060	4060	5
392	20241010	144400	46617025	4060	4060	4060	4060	0
393	20241010	144300	46617025	4060	4060	4060	4060	0
394	20241010	144200	46617025	4060	4060	4060	4060	0
395	20241010	144100	46617025	4060	4060	4060	4060	0
396	20241010	144000	46617025	4060	4060	4060	4060	0
397	20241010	143900	46617025	4060	4060	4060	4060	30
398	20241010	143800	46495225	4060	4060	4060	4060	0
399	20241010	143700	46495225	4060	4060	4060	4060	0
400	20241010	143600	46495225	4060	4060	4060	4060	0
401	20241010	143500	46495225	4060	4060	4060	4060	0
402	20241010	143400	46495225	4060	4060	4060	4060	0
403	20241010	143300	46495225	4060	4060	4060	4060	0
404	20241010	143200	46495225	4060	4060	4060	4060	0
405	20241010	143100	46495225	4060	4060	4060	4060	0
406	20241010	143000	46495225	4060	4060	4060	4060	0
407	20241010	142900	46495225	4060	4060	4060	4060	0
408	20241010	142800	46495225	4060	4060	4060	4060	0
409	20241010	142700	46495225	4060	4060	4060	4060	0
410	20241010	142600	46495225	4060	4060	4060	4060	1
411	20241010	142500	46491165	4060	4060	4060	4060	0
412	20241010	142400	46491165	4060	4060	4060	4060	0
413	20241010	142300	46491165	4060	4060	4060	4060	7
414	20241010	142200	46462745	4065	4065	4065	4065	0
415	20241010	142100	46462745	4065	4065	4065	4065	0
416	20241010	142000	46462745	4065	4065	4065	4065	0
417	20241010	141900	46462745	4065	4065	4065	4065	0
418	20241010	141800	46462745	4065	4065	4065	4065	0
419	20241010	141700	46462745	4065	4065	4065	4065	0
420	20241010	141600	46462745	4065	4065	4065	4065	1
421	20241010	141500	46458680	4065	4065	4065	4065	0
422	20241010	141400	46458680	4065	4065	4065	4065	0
423	20241010	141300	46458680	4065	4065	4065	4065	0
424	20241010	141200	46458680	4065	4065	4065	4065	1
425	20241010	141100	46454615	4065	4065	4065	4065	0
426	20241010	141000	46454615	4065	4065	4065	4065	0
427	20241010	140900	46454615	4065	4065	4065	4065	1
428	20241010	140800	46450550	4065	4065	4065	4065	2
429	20241010	140700	46442420	4050	4050	4050	4050	0
430	20241010	140600	46442420	4050	4050	4050	4050	0
431	20241010	140500	46442420	4050	4050	4050	4050	0
432	20241010	140400	46442420	4050	4050	4050	4050	0
433	20241010	140300	46442420	4050	4050	4050	4050	0
434	20241010	140200	46442420	4050	4050	4050	4050	0
435	20241010	140100	46442420	4050	4050	4050	4050	0
436	20241010	140000	46442420	4050	4050	4050	4050	0
437	20241010	135900	46442420	4050	4050	4050	4050	0
438	20241010	135800	46442420	4050	4050	4050	4050	0
439	20241010	135700	46442420	4050	4050	4050	4050	0
440	20241010	135600	46442420	4050	4050	4050	4050	0
441	20241010	135500	46442420	4050	4050	4050	4050	0
442	20241010	135400	46442420	4050	4050	4050	4050	33
443	20241010	135300	46308770	4045	4055	4055	4045	2166
444	20241010	135200	37544440	4050	4050	4050	4050	0
445	20241010	135100	37544440	4050	4050	4050	4050	0
446	20241010	135000	37544440	4050	4050	4050	4050	0
447	20241010	134900	37544440	4050	4050	4050	4050	0
448	20241010	134800	37544440	4050	4050	4050	4050	0
449	20241010	134700	37544440	4050	4050	4050	4050	500
450	20241010	134600	35519440	4050	4050	4050	4050	0
451	20241010	134500	35519440	4050	4060	4060	4050	12
452	20241010	134400	35470815	4050	4050	4050	4050	0
453	20241010	134300	35470815	4050	4050	4050	4050	0
454	20241010	134200	35470815	4050	4050	4050	4050	0
455	20241010	134100	35470815	4050	4050	4050	4050	0
456	20241010	134000	35470815	4050	4050	4050	4050	0
457	20241010	133900	35470815	4050	4050	4050	4050	0
458	20241010	133800	35470815	4050	4050	4050	4050	0
459	20241010	133700	35470815	4050	4050	4050	4050	0
460	20241010	133600	35470815	4050	4050	4050	4050	0
461	20241010	133500	35470815	4050	4050	4050	4050	0
462	20241010	133400	35470815	4050	4050	4050	4050	0
463	20241010	133300	35470815	4050	4050	4050	4050	0
464	20241010	133200	35470815	4050	4050	4050	4050	0
465	20241010	133100	35470815	4050	4050	4050	4050	0
466	20241010	133000	35470815	4050	4060	4060	4050	5
467	20241010	132900	35450525	4070	4070	4070	4070	0
468	20241010	132800	35450525	4070	4070	4070	4070	0
469	20241010	132700	35450525	4070	4070	4070	4070	0
470	20241010	132600	35450525	4070	4070	4070	4070	0
471	20241010	132500	35450525	4070	4070	4070	4070	5
472	20241010	132400	35430175	4070	4070	4070	4070	0
473	20241010	132300	35430175	4070	4070	4070	4070	0
474	20241010	132200	35430175	4070	4070	4070	4070	0
475	20241010	132100	35430175	4070	4070	4070	4070	0
476	20241010	132000	35430175	4070	4070	4070	4070	0
477	20241010	131900	35430175	4070	4070	4070	4070	138
478	20241010	131800	34868515	4070	4070	4070	4070	0
479	20241010	131700	34868515	4070	4070	4070	4070	0
480	20241010	131600	34868515	4070	4070	4070	4070	1
481	20241010	131500	34864445	4060	4060	4060	4060	0
482	20241010	131400	34864445	4060	4060	4060	4060	0
483	20241010	131300	34864445	4060	4060	4060	4060	0
484	20241010	131200	34864445	4060	4060	4060	4060	0
485	20241010	131100	34864445	4060	4060	4060	4060	0
486	20241010	131000	34864445	4060	4060	4060	4060	0
487	20241010	130900	34864445	4060	4055	4060	4055	1349
488	20241010	130800	29387540	4050	4050	4050	4050	0
489	20241010	130700	29387540	4050	4050	4050	4050	0
490	20241010	130600	29387540	4050	4050	4050	4050	0
491	20241010	130500	29387540	4050	4050	4050	4050	77
492	20241010	130400	29075690	4050	4050	4050	4050	0
493	20241010	130300	29075690	4050	4050	4050	4050	0
494	20241010	130200	29075690	4050	4050	4050	4050	0
495	20241010	130100	29075690	4050	4050	4050	4050	31
496	20241010	130000	28950140	4055	4055	4055	4055	0
497	20241010	125900	28950140	4055	4055	4055	4055	0
498	20241010	125800	28950140	4055	4055	4055	4055	0
499	20241010	125700	28950140	4055	4055	4055	4055	1
500	20241010	125600	28946085	4050	4050	4050	4050	0
501	20241010	125500	28946085	4050	4050	4050	4050	541
502	20241010	125400	26755035	4055	4055	4055	4055	0
503	20241010	125300	26755035	4055	4055	4055	4055	2
504	20241010	125200	26746925	4055	4055	4055	4055	0
505	20241010	125100	26746925	4055	4055	4055	4055	0
506	20241010	125000	26746925	4055	4055	4055	4055	0
507	20241010	124900	26746925	4055	4055	4055	4055	0
508	20241010	124800	26746925	4055	4055	4055	4055	0
509	20241010	124700	26746925	4055	4055	4055	4055	1
510	20241010	124600	26742870	4055	4055	4055	4055	0
511	20241010	124500	26742870	4055	4055	4055	4055	0
512	20241010	124400	26742870	4055	4055	4055	4055	0
513	20241010	124300	26742870	4055	4055	4055	4055	0
514	20241010	124200	26742870	4055	4055	4055	4055	0
515	20241010	124100	26742870	4055	4055	4055	4055	0
516	20241010	124000	26742870	4055	4055	4055	4055	1
517	20241010	123900	26738815	4055	4055	4055	4055	0
518	20241010	123800	26738815	4055	4055	4055	4055	0
519	20241010	123700	26738815	4055	4055	4055	4055	0
520	20241010	123600	26738815	4055	4055	4055	4055	0
521	20241010	123500	26738815	4055	4055	4055	4055	0
522	20241010	123400	26738815	4055	4055	4055	4055	0
523	20241010	123300	26738815	4055	4055	4055	4055	0
524	20241010	123200	26738815	4055	4055	4055	4055	0
525	20241010	123100	26738815	4055	4055	4055	4055	0
526	20241010	123000	26738815	4055	4055	4055	4055	0
527	20241010	122900	26738815	4055	4055	4055	4055	0
528	20241010	122800	26738815	4055	4055	4055	4055	1
529	20241010	122700	26734760	4055	4055	4055	4055	2
530	20241010	122600	26726650	4055	4055	4055	4055	0
531	20241010	122500	26726650	4055	4055	4055	4055	1
532	20241010	122400	26722595	4050	4050	4050	4050	0
533	20241010	122300	26722595	4050	4050	4050	4050	0
534	20241010	122200	26722595	4050	4050	4050	4050	700
535	20241010	122100	23887595	4055	4055	4055	4055	0
536	20241010	122000	23887595	4055	4055	4055	4055	0
537	20241010	121900	23887595	4055	4055	4055	4055	0
538	20241010	121800	23887595	4055	4055	4055	4055	0
539	20241010	121700	23887595	4055	4055	4055	4055	0
540	20241010	121600	23887595	4055	4055	4055	4055	1
541	20241010	121500	23883540	4055	4055	4055	4055	0
542	20241010	121400	23883540	4055	4055	4055	4055	2
543	20241010	121300	23875430	4050	4050	4050	4050	0
544	20241010	121200	23875430	4050	4050	4050	4050	0
545	20241010	121100	23875430	4050	4050	4050	4050	0
546	20241010	121000	23875430	4050	4050	4050	4050	0
547	20241010	120900	23875430	4050	4050	4050	4050	0
548	20241010	120800	23875430	4050	4050	4050	4050	0
549	20241010	120700	23875430	4050	4050	4050	4050	0
550	20241010	120600	23875430	4050	4050	4050	4050	0
551	20241010	120500	23875430	4050	4050	4050	4050	0
552	20241010	120400	23875430	4050	4050	4050	4050	1
553	20241010	120300	23871380	4050	4050	4050	4050	0
554	20241010	120200	23871380	4050	4050	4050	4050	201
555	20241010	120100	23057330	4050	4050	4050	4050	0
556	20241010	120000	23057330	4050	4050	4050	4050	0
557	20241010	115900	23057330	4050	4055	4055	4050	70
558	20241010	115800	22773730	4055	4055	4055	4055	4
559	20241010	115700	22757510	4050	4050	4050	4050	200
560	20241010	115600	21947510	4050	4050	4050	4050	0
561	20241010	115500	21947510	4050	4050	4050	4050	1
562	20241010	115400	21943460	4050	4050	4050	4050	0
563	20241010	115300	21943460	4050	4050	4050	4050	0
564	20241010	115200	21943460	4050	4050	4050	4050	1
565	20241010	115100	21939410	4050	4050	4050	4050	0
566	20241010	115000	21939410	4050	4050	4050	4050	0
567	20241010	114900	21939410	4050	4050	4050	4050	11
568	20241010	114800	21894860	4060	4060	4060	4060	0
569	20241010	114700	21894860	4060	4060	4060	4060	0
570	20241010	114600	21894860	4060	4060	4060	4060	0
571	20241010	114500	21894860	4060	4060	4060	4060	10
572	20241010	114400	21854260	4060	4060	4060	4060	0
573	20241010	114300	21854260	4060	4060	4060	4060	0
574	20241010	114200	21854260	4060	4060	4060	4060	0
575	20241010	114100	21854260	4060	4060	4060	4060	0
576	20241010	114000	21854260	4060	4060	4060	4060	1
577	20241010	113900	21850200	4050	4050	4050	4050	0
578	20241010	113800	21850200	4050	4050	4050	4050	0
579	20241010	113700	21850200	4050	4050	4050	4050	0
580	20241010	113600	21850200	4050	4050	4050	4050	0
581	20241010	113500	21850200	4050	4050	4050	4050	0
582	20241010	113400	21850200	4050	4050	4050	4050	0
583	20241010	113300	21850200	4050	4050	4050	4050	35
584	20241010	113200	21708450	4060	4060	4060	4060	0
585	20241010	113100	21708450	4060	4060	4060	4060	0
586	20241010	113000	21708450	4060	4060	4060	4060	0
587	20241010	112900	21708450	4060	4060	4060	4060	0
588	20241010	112800	21708450	4060	4060	4060	4060	0
589	20241010	112700	21708450	4060	4060	4060	4060	100
590	20241010	112600	21302450	4060	4060	4060	4060	10
591	20241010	112500	21261850	4050	4050	4050	4050	0
592	20241010	112400	21261850	4050	4050	4050	4050	0
593	20241010	112300	21261850	4050	4050	4050	4050	0
594	20241010	112200	21261850	4050	4050	4050	4050	1
595	20241010	112100	21257800	4060	4060	4060	4060	0
596	20241010	112000	21257800	4060	4060	4060	4060	0
597	20241010	111900	21257800	4060	4060	4060	4060	0
598	20241010	111800	21257800	4060	4060	4060	4060	0
599	20241010	111700	21257800	4060	4060	4060	4060	0
600	20241010	111600	21257800	4060	4060	4060	4060	13
601	20241010	111500	21205020	4060	4060	4060	4060	0
602	20241010	111400	21205020	4060	4060	4060	4060	6
603	20241010	111300	21180660	4060	4060	4060	4060	0
604	20241010	111200	21180660	4060	4060	4060	4060	0
605	20241010	111100	21180660	4060	4060	4060	4060	0
606	20241010	111000	21180660	4060	4060	4060	4060	0
607	20241010	110900	21180660	4060	4060	4060	4060	11
608	20241010	110800	21136000	4060	4060	4060	4060	0
609	20241010	110700	21136000	4060	4060	4060	4060	0
610	20241010	110600	21136000	4060	4060	4060	4060	0
611	20241010	110500	21136000	4060	4060	4060	4060	0
612	20241010	110400	21136000	4060	4060	4060	4060	0
613	20241010	110300	21136000	4060	4060	4060	4060	0
614	20241010	110200	21136000	4060	4060	4060	4060	0
615	20241010	110100	21136000	4060	4060	4060	4060	0
616	20241010	110000	21136000	4060	4060	4060	4060	2
617	20241010	105900	21127880	4060	4060	4060	4060	0
618	20241010	105800	21127880	4060	4060	4060	4060	0
619	20241010	105700	21127880	4060	4060	4060	4060	0
620	20241010	105600	21127880	4060	4060	4060	4060	0
621	20241010	105500	21127880	4060	4060	4060	4060	0
622	20241010	105400	21127880	4060	4060	4060	4060	18
623	20241010	105300	21054800	4050	4050	4050	4050	1
624	20241010	105200	21050750	4045	4045	4045	4045	0
625	20241010	105100	21050750	4045	4045	4045	4045	0
626	20241010	105000	21050750	4045	4045	4045	4045	0
627	20241010	104900	21050750	4045	4045	4045	4045	0
628	20241010	104800	21050750	4045	4045	4045	4045	0
629	20241010	104700	21050750	4045	4045	4045	4045	0
630	20241010	104600	21050750	4045	4045	4045	4045	0
631	20241010	104500	21050750	4045	4045	4045	4045	0
632	20241010	104400	21050750	4045	4050	4050	4045	7
633	20241010	104300	21022430	4050	4050	4050	4050	0
634	20241010	104200	21022430	4050	4050	4050	4050	0
635	20241010	104100	21022430	4050	4050	4050	4050	0
636	20241010	104000	21022430	4050	4050	4050	4050	0
637	20241010	103900	21022430	4050	4050	4050	4050	0
638	20241010	103800	21022430	4050	4050	4050	4050	26
639	20241010	103700	20917130	4060	4060	4060	4060	0
640	20241010	103600	20917130	4060	4060	4060	4060	0
641	20241010	103500	20917130	4060	4060	4060	4060	16
642	20241010	103400	20852170	4065	4065	4065	4065	0
643	20241010	103300	20852170	4065	4065	4065	4065	0
644	20241010	103200	20852170	4065	4065	4065	4065	0
645	20241010	103100	20852170	4065	4065	4065	4065	0
646	20241010	103000	20852170	4065	4065	4065	4065	0
647	20241010	102900	20852170	4065	4065	4065	4060	604
648	20241010	102800	18398185	4070	4070	4070	4070	0
649	20241010	102700	18398185	4070	4070	4070	4070	0
650	20241010	102600	18398185	4070	4070	4070	4070	278
651	20241010	102500	17266725	4070	4070	4070	4070	0
652	20241010	102400	17266725	4070	4070	4070	4070	0
653	20241010	102300	17266725	4070	4070	4070	4070	0
654	20241010	102200	17266725	4070	4070	4070	4070	0
655	20241010	102100	17266725	4070	4070	4070	4070	0
656	20241010	102000	17266725	4070	4070	4070	4070	0
657	20241010	101900	17266725	4070	4070	4070	4070	0
658	20241010	101800	17266725	4070	4070	4070	4070	101
659	20241010	101700	16855655	4075	4075	4075	4075	0
660	20241010	101600	16855655	4075	4075	4075	4075	1
661	20241010	101500	16851580	4065	4065	4065	4065	0
662	20241010	101400	16851580	4065	4065	4065	4065	0
663	20241010	101300	16851580	4065	4065	4065	4065	0
664	20241010	101200	16851580	4065	4065	4065	4065	0
665	20241010	101100	16851580	4065	4065	4065	4065	26
666	20241010	101000	16745890	4065	4065	4065	4065	8
667	20241010	100900	16713370	4075	4075	4075	4075	0
668	20241010	100800	16713370	4075	4075	4075	4075	1
669	20241010	100700	16709295	4080	4080	4080	4080	1
670	20241010	100600	16705215	4080	4080	4080	4080	0
671	20241010	100500	16705215	4080	4080	4080	4080	1
672	20241010	100400	16701135	4055	4055	4055	4055	0
673	20241010	100300	16701135	4055	4055	4055	4055	0
674	20241010	100200	16701135	4055	4055	4055	4055	6
675	20241010	100100	16676805	4050	4050	4050	4050	73
676	20241010	100000	16381155	4050	4050	4050	4050	8
677	20241010	095900	16348755	4050	4050	4050	4050	0
678	20241010	095800	16348755	4050	4050	4050	4050	0
679	20241010	095700	16348755	4050	4050	4050	4050	0
680	20241010	095600	16348755	4050	4050	4050	4050	6
681	20241010	095500	16324455	4055	4055	4055	4055	0
682	20241010	095400	16324455	4055	4055	4055	4055	0
683	20241010	095300	16324455	4055	4055	4055	4055	0
684	20241010	095200	16324455	4055	4055	4055	4055	0
685	20241010	095100	16324455	4055	4055	4055	4055	21
686	20241010	095000	16239300	4055	4055	4055	4055	0
687	20241010	094900	16239300	4055	4055	4055	4055	0
688	20241010	094800	16239300	4055	4055	4055	4055	0
689	20241010	094700	16239300	4055	4055	4055	4055	1
690	20241010	094600	16235245	4055	4055	4055	4055	1
691	20241010	094500	16231190	4055	4055	4055	4055	0
692	20241010	094400	16231190	4055	4055	4055	4055	0
693	20241010	094300	16231190	4055	4050	4055	4050	295
694	20241010	094200	15036355	4050	4050	4050	4050	1
695	20241010	094100	15032305	4040	4040	4040	4040	0
696	20241010	094000	15032305	4040	4040	4040	4040	0
697	20241010	093900	15032305	4040	4045	4045	4040	100
698	20241010	093800	14628290	4050	4050	4050	4050	1
699	20241010	093700	14624240	4050	4050	4050	4050	1
700	20241010	093600	14620190	4050	4050	4050	4050	2
701	20241010	093500	14612090	4050	4050	4050	4050	6
702	20241010	093400	14587790	4050	4050	4050	4050	11
703	20241010	093300	14543240	4050	4050	4050	4050	2
704	20241010	093200	14535140	4050	4050	4050	4050	3
705	20241010	093100	14522990	4050	4050	4050	4050	1
706	20241010	093000	14518940	4040	4040	4040	4040	70
707	20241010	092900	14236140	4040	4055	4055	4035	1394
708	20241010	092800	8606345	4090	4090	4090	4090	10
709	20241010	092700	8565445	4090	4090	4090	4090	0
710	20241010	092600	8565445	4090	4090	4090	4090	0
711	20241010	092500	8565445	4090	4090	4090	4090	1
712	20241010	092400	8561355	4075	4075	4075	4075	34
713	20241010	092300	8422805	4070	4050	4070	4050	1661
714	20241010	092200	1674035	4050	4050	4050	4050	1
715	20241010	092100	1669985	4050	4050	4050	4050	0
716	20241010	092000	1669985	4050	4050	4050	4050	0
717	20241010	091900	1669985	4050	4045	4050	4045	54
718	20241010	091800	1451505	4050	4050	4050	4050	0
719	20241010	091700	1451505	4050	4050	4050	4050	10
720	20241010	091600	1411005	4050	4050	4050	4050	0
721	20241010	091500	1411005	4050	4055	4055	4050	234
722	20241010	091400	463095	4055	4055	4055	4055	0
723	20241010	091300	463095	4055	4060	4060	4055	74
724	20241010	091200	162980	4050	4050	4050	4050	0
725	20241010	091100	162980	4050	4050	4050	4050	0
726	20241010	091000	162980	4050	4050	4050	4050	0
727	20241010	090900	162980	4050	4050	4050	4050	0
728	20241010	090800	162980	4050	4050	4050	4050	0
729	20241010	090700	162980	4050	4050	4050	4050	0
730	20241010	090600	162980	4050	4050	4050	4050	0
731	20241010	090500	162980	4050	4065	4065	4050	2
732	20241010	090400	154865	4070	4070	4070	4070	0
733	20241010	090300	154865	4070	4070	4070	4070	3
734	20241010	090200	142655	4070	4095	4095	4070	29
735	20241010	090100	24600	4100	4100	4100	4100	0
736	20241010	090000	24600	4100	4100	4100	4100	6