KissMeData/065130/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195200	54276365	4260	4260	4260	4260	207
3	20241007	195100	54276365	4260	4260	4260	4260	0
4	20241007	195000	54276365	4260	4260	4260	4260	0
5	20241007	194900	54276365	4260	4260	4260	4260	0
6	20241007	194800	54276365	4260	4260	4260	4260	0
7	20241007	194700	54276365	4260	4260	4260	4260	0
8	20241007	194600	54276365	4260	4260	4260	4260	0
9	20241007	194500	54276365	4260	4260	4260	4260	0
10	20241007	194400	54276365	4260	4260	4260	4260	0
11	20241007	194300	54276365	4260	4260	4260	4260	0
12	20241007	194200	54276365	4260	4260	4260	4260	0
13	20241007	194100	54276365	4260	4260	4260	4260	0
14	20241007	194000	54276365	4260	4260	4260	4260	0
15	20241007	193900	54276365	4260	4260	4260	4260	0
16	20241007	193800	54276365	4260	4260	4260	4260	0
17	20241007	193700	54276365	4260	4260	4260	4260	0
18	20241007	193600	54276365	4260	4260	4260	4260	0
19	20241007	193500	54276365	4260	4260	4260	4260	0
20	20241007	193400	54276365	4260	4260	4260	4260	0
21	20241007	193300	54276365	4260	4260	4260	4260	0
22	20241007	193200	54276365	4260	4260	4260	4260	0
23	20241007	193100	54276365	4260	4260	4260	4260	0
24	20241007	193000	54276365	4260	4260	4260	4260	0
25	20241007	192900	54276365	4260	4260	4260	4260	0
26	20241007	192800	54276365	4260	4260	4260	4260	0
27	20241007	192700	54276365	4260	4260	4260	4260	0
28	20241007	192600	54276365	4260	4260	4260	4260	0
29	20241007	192500	54276365	4260	4260	4260	4260	0
30	20241007	192400	54276365	4260	4260	4260	4260	0
31	20241007	192300	54276365	4260	4260	4260	4260	0
32	20241007	192200	54276365	4260	4260	4260	4260	207
33	20241007	192100	54276365	4260	4260	4260	4260	0
34	20241007	192000	54276365	4260	4260	4260	4260	0
35	20241007	191900	54276365	4260	4260	4260	4260	0
36	20241007	191800	54276365	4260	4260	4260	4260	0
37	20241007	191700	54276365	4260	4260	4260	4260	0
38	20241007	191600	54276365	4260	4260	4260	4260	0
39	20241007	191500	54276365	4260	4260	4260	4260	0
40	20241007	191400	54276365	4260	4260	4260	4260	0
41	20241007	191300	54276365	4260	4260	4260	4260	0
42	20241007	191200	54276365	4260	4260	4260	4260	0
43	20241007	191100	54276365	4260	4260	4260	4260	0
44	20241007	191000	54276365	4260	4260	4260	4260	0
45	20241007	190900	54276365	4260	4260	4260	4260	0
46	20241007	190800	54276365	4260	4260	4260	4260	0
47	20241007	190700	54276365	4260	4260	4260	4260	0
48	20241007	190600	54276365	4260	4260	4260	4260	0
49	20241007	190500	54276365	4260	4260	4260	4260	0
50	20241007	190400	54276365	4260	4260	4260	4260	0
51	20241007	190300	54276365	4260	4260	4260	4260	0
52	20241007	190200	54276365	4260	4260	4260	4260	0
53	20241007	190100	54276365	4260	4260	4260	4260	0
54	20241007	190000	54276365	4260	4260	4260	4260	0
55	20241007	185900	54276365	4260	4260	4260	4260	0
56	20241007	185800	54276365	4260	4260	4260	4260	0
57	20241007	185700	54276365	4260	4260	4260	4260	0
58	20241007	185600	54276365	4260	4260	4260	4260	0
59	20241007	185500	54276365	4260	4260	4260	4260	0
60	20241007	185400	54276365	4260	4260	4260	4260	0
61	20241007	185300	54276365	4260	4260	4260	4260	0
62	20241007	185200	54276365	4260	4260	4260	4260	207
63	20241007	185100	54276365	4260	4260	4260	4260	0
64	20241007	185000	54276365	4260	4260	4260	4260	0
65	20241007	184900	54276365	4260	4260	4260	4260	0
66	20241007	184800	54276365	4260	4260	4260	4260	0
67	20241007	184700	54276365	4260	4260	4260	4260	0
68	20241007	184600	54276365	4260	4260	4260	4260	0
69	20241007	184500	54276365	4260	4260	4260	4260	0
70	20241007	184400	54276365	4260	4260	4260	4260	0
71	20241007	184300	54276365	4260	4260	4260	4260	0
72	20241007	184200	54276365	4260	4260	4260	4260	0
73	20241007	184100	54276365	4260	4260	4260	4260	0
74	20241007	184000	54276365	4260	4260	4260	4260	0
75	20241007	183900	54276365	4260	4260	4260	4260	0
76	20241007	183800	54276365	4260	4260	4260	4260	0
77	20241007	183700	54276365	4260	4260	4260	4260	0
78	20241007	183600	54276365	4260	4260	4260	4260	0
79	20241007	183500	54276365	4260	4260	4260	4260	0
80	20241007	183400	54276365	4260	4260	4260	4260	0
81	20241007	183300	54276365	4260	4260	4260	4260	0
82	20241007	183200	54276365	4260	4260	4260	4260	0
83	20241007	183100	54276365	4260	4260	4260	4260	0
84	20241007	183000	54276365	4260	4260	4260	4260	0
85	20241007	182900	54276365	4260	4260	4260	4260	0
86	20241007	182800	54276365	4260	4260	4260	4260	0
87	20241007	182700	54276365	4260	4260	4260	4260	0
88	20241007	182600	54276365	4260	4260	4260	4260	0
89	20241007	182500	54276365	4260	4260	4260	4260	0
90	20241007	182400	54276365	4260	4260	4260	4260	0
91	20241007	182300	54276365	4260	4260	4260	4260	0
92	20241007	182200	54276365	4260	4260	4260	4260	207
93	20241007	182100	54276365	4260	4260	4260	4260	0
94	20241007	182000	54276365	4260	4260	4260	4260	0
95	20241007	181900	54276365	4260	4260	4260	4260	0
96	20241007	181800	54276365	4260	4260	4260	4260	0
97	20241007	181700	54276365	4260	4260	4260	4260	0
98	20241007	181600	54276365	4260	4260	4260	4260	0
99	20241007	181500	54276365	4260	4260	4260	4260	0
100	20241007	181400	54276365	4260	4260	4260	4260	0
101	20241007	181300	54276365	4260	4260	4260	4260	0
102	20241007	181200	54276365	4260	4260	4260	4260	0
103	20241007	181100	54276365	4260	4260	4260	4260	0
104	20241007	181000	54276365	4260	4260	4260	4260	0
105	20241007	180900	54276365	4260	4260	4260	4260	0
106	20241007	180800	54276365	4260	4260	4260	4260	0
107	20241007	180700	54276365	4260	4260	4260	4260	0
108	20241007	180600	54276365	4260	4260	4260	4260	0
109	20241007	180500	54276365	4260	4260	4260	4260	0
110	20241007	180400	54276365	4260	4260	4260	4260	0
111	20241007	180300	54276365	4260	4260	4260	4260	0
112	20241007	180200	54276365	4260	4260	4260	4260	0
113	20241007	180100	54276365	4260	4260	4260	4260	0
114	20241007	180000	54276365	4260	4260	4260	4260	0
115	20241007	175900	54276365	4260	4260	4260	4260	0
116	20241007	175800	54276365	4260	4260	4260	4260	0
117	20241007	175700	54276365	4260	4260	4260	4260	0
118	20241007	175600	54276365	4260	4260	4260	4260	0
119	20241007	175500	54276365	4260	4260	4260	4260	0
120	20241007	175400	54276365	4260	4260	4260	4260	0
121	20241007	175300	54276365	4260	4260	4260	4260	0
122	20241007	175200	54276365	4260	4260	4260	4260	207
123	20241007	175100	54276365	4260	4260	4260	4260	0
124	20241007	175000	54276365	4260	4260	4260	4260	0
125	20241007	174900	54276365	4260	4260	4260	4260	0
126	20241007	174800	54276365	4260	4260	4260	4260	0
127	20241007	174700	54276365	4260	4260	4260	4260	0
128	20241007	174600	54276365	4260	4260	4260	4260	0
129	20241007	174500	54276365	4260	4260	4260	4260	0
130	20241007	174400	54276365	4260	4260	4260	4260	0
131	20241007	174300	54276365	4260	4260	4260	4260	0
132	20241007	174200	54276365	4260	4260	4260	4260	0
133	20241007	174100	54276365	4260	4260	4260	4260	0
134	20241007	174000	54276365	4260	4260	4260	4260	0
135	20241007	173900	54276365	4260	4260	4260	4260	0
136	20241007	173800	54276365	4260	4260	4260	4260	0
137	20241007	173700	54276365	4260	4260	4260	4260	0
138	20241007	173600	54276365	4260	4260	4260	4260	0
139	20241007	173500	54276365	4260	4260	4260	4260	0
140	20241007	173400	54276365	4260	4260	4260	4260	0
141	20241007	173300	54276365	4260	4260	4260	4260	0
142	20241007	173200	54276365	4260	4260	4260	4260	0
143	20241007	173100	54276365	4260	4260	4260	4260	0
144	20241007	173000	54276365	4260	4260	4260	4260	0
145	20241007	172900	54276365	4260	4260	4260	4260	0
146	20241007	172800	54276365	4260	4260	4260	4260	0
147	20241007	172700	54276365	4260	4260	4260	4260	0
148	20241007	172600	54276365	4260	4260	4260	4260	0
149	20241007	172500	54276365	4260	4260	4260	4260	0
150	20241007	172400	54276365	4260	4260	4260	4260	0
151	20241007	172300	54276365	4260	4260	4260	4260	0
152	20241007	172200	54276365	4260	4260	4260	4260	207
153	20241007	172100	54276365	4260	4260	4260	4260	0
154	20241007	172000	54276365	4260	4260	4260	4260	0
155	20241007	171900	54276365	4260	4260	4260	4260	0
156	20241007	171800	54276365	4260	4260	4260	4260	0
157	20241007	171700	54276365	4260	4260	4260	4260	0
158	20241007	171600	54276365	4260	4260	4260	4260	0
159	20241007	171500	54276365	4260	4260	4260	4260	0
160	20241007	171400	54276365	4260	4260	4260	4260	0
161	20241007	171300	54276365	4260	4260	4260	4260	0
162	20241007	171200	54276365	4260	4260	4260	4260	0
163	20241007	171100	54276365	4260	4260	4260	4260	0
164	20241007	171000	54276365	4260	4260	4260	4260	0
165	20241007	170900	54276365	4260	4260	4260	4260	0
166	20241007	170800	54276365	4260	4260	4260	4260	0
167	20241007	170700	54276365	4260	4260	4260	4260	0
168	20241007	170600	54276365	4260	4260	4260	4260	0
169	20241007	170500	54276365	4260	4260	4260	4260	0
170	20241007	170400	54276365	4260	4260	4260	4260	0
171	20241007	170300	54276365	4260	4260	4260	4260	0
172	20241007	170200	54276365	4260	4260	4260	4260	0
173	20241007	170100	54276365	4260	4260	4260	4260	0
174	20241007	170000	54276365	4260	4260	4260	4260	0
175	20241007	165900	54276365	4260	4260	4260	4260	0
176	20241007	165800	54276365	4260	4260	4260	4260	0
177	20241007	165700	54276365	4260	4260	4260	4260	0
178	20241007	165600	54276365	4260	4260	4260	4260	0
179	20241007	165500	54276365	4260	4260	4260	4260	0
180	20241007	165400	54276365	4260	4260	4260	4260	0
181	20241007	165300	54276365	4260	4260	4260	4260	0
182	20241007	165200	54276365	4260	4260	4260	4260	207
183	20241007	165100	54276365	4260	4260	4260	4260	0
184	20241007	165000	54276365	4260	4260	4260	4260	0
185	20241007	164900	54276365	4260	4260	4260	4260	0
186	20241007	164800	54276365	4260	4260	4260	4260	0
187	20241007	164700	54276365	4260	4260	4260	4260	0
188	20241007	164600	54276365	4260	4260	4260	4260	0
189	20241007	164500	54276365	4260	4260	4260	4260	0
190	20241007	164400	54276365	4260	4260	4260	4260	0
191	20241007	164300	54276365	4260	4260	4260	4260	0
192	20241007	164200	54276365	4260	4260	4260	4260	0
193	20241007	164100	54276365	4260	4260	4260	4260	0
194	20241007	164000	54276365	4260	4260	4260	4260	0
195	20241007	163900	54276365	4260	4260	4260	4260	0
196	20241007	163800	54276365	4260	4260	4260	4260	0
197	20241007	163700	54276365	4260	4260	4260	4260	0
198	20241007	163600	54276365	4260	4260	4260	4260	0
199	20241007	163500	54276365	4260	4260	4260	4260	0
200	20241007	163400	54276365	4260	4260	4260	4260	0
201	20241007	163300	54276365	4260	4260	4260	4260	0
202	20241007	163200	54276365	4260	4260	4260	4260	0
203	20241007	163100	54276365	4260	4260	4260	4260	0
204	20241007	163000	54276365	4260	4260	4260	4260	0
205	20241007	162900	54276365	4260	4260	4260	4260	0
206	20241007	162800	54276365	4260	4260	4260	4260	0
207	20241007	162700	54276365	4260	4260	4260	4260	0
208	20241007	162600	54276365	4260	4260	4260	4260	0
209	20241007	162500	54276365	4260	4260	4260	4260	0
210	20241007	162400	54276365	4260	4260	4260	4260	0
211	20241007	162300	54276365	4260	4260	4260	4260	0
212	20241007	162200	54276365	4260	4260	4260	4260	207
213	20241007	162100	54276365	4260	4260	4260	4260	0
214	20241007	162000	54276365	4260	4260	4260	4260	0
215	20241007	161900	54276365	4260	4260	4260	4260	0
216	20241007	161800	54276365	4260	4260	4260	4260	0
217	20241007	161700	54276365	4260	4260	4260	4260	0
218	20241007	161600	54276365	4260	4260	4260	4260	0
219	20241007	161500	54276365	4260	4260	4260	4260	0
220	20241007	161400	54276365	4260	4260	4260	4260	0
221	20241007	161300	54276365	4260	4260	4260	4260	0
222	20241007	161200	54276365	4260	4260	4260	4260	0
223	20241007	161100	54276365	4260	4260	4260	4260	0
224	20241007	161000	54276365	4260	4260	4260	4260	0
225	20241007	160900	54276365	4260	4260	4260	4260	0
226	20241007	160800	54276365	4260	4260	4260	4260	0
227	20241007	160700	54276365	4260	4260	4260	4260	0
228	20241007	160600	54276365	4260	4260	4260	4260	0
229	20241007	160500	54276365	4260	4260	4260	4260	0
230	20241007	160400	54276365	4260	4260	4260	4260	0
231	20241007	160300	54276365	4260	4260	4260	4260	0
232	20241007	160200	54276365	4260	4260	4260	4260	0
233	20241007	160100	54276365	4260	4260	4260	4260	0
234	20241007	160000	54276365	4260	4260	4260	4260	0
235	20241007	155900	54276365	4260	4260	4260	4260	0
236	20241007	155800	54276365	4260	4260	4260	4260	0
237	20241007	155700	54276365	4260	4260	4260	4260	0
238	20241007	155600	54276365	4260	4260	4260	4260	0
239	20241007	155500	54276365	4260	4260	4260	4260	0
240	20241007	155400	54276365	4260	4260	4260	4260	0
241	20241007	155300	54276365	4260	4260	4260	4260	0
242	20241007	155200	54276365	4260	4260	4260	4260	207
243	20241007	155100	54276365	4260	4260	4260	4260	0
244	20241007	155000	54276365	4260	4260	4260	4260	0
245	20241007	154900	54276365	4260	4260	4260	4260	0
246	20241007	154800	54276365	4260	4260	4260	4260	0
247	20241007	154700	54276365	4260	4260	4260	4260	0
248	20241007	154600	54276365	4260	4260	4260	4260	0
249	20241007	154500	54276365	4260	4260	4260	4260	0
250	20241007	154400	54276365	4260	4260	4260	4260	0
251	20241007	154300	54276365	4260	4260	4260	4260	0
252	20241007	154200	54276365	4260	4260	4260	4260	0
253	20241007	154100	54276365	4260	4260	4260	4260	0
254	20241007	154000	54276365	4260	4260	4260	4260	0
255	20241007	153900	54276365	4260	4260	4260	4260	0
256	20241007	153800	54276365	4260	4260	4260	4260	0
257	20241007	153700	54276365	4260	4260	4260	4260	0
258	20241007	153600	54276365	4260	4260	4260	4260	0
259	20241007	153500	54276365	4260	4260	4260	4260	0
260	20241007	153400	54276365	4260	4260	4260	4260	0
261	20241007	153300	54276365	4260	4260	4260	4260	0
262	20241007	153200	54276365	4260	4260	4260	4260	0
263	20241007	153100	54276365	4260	4260	4260	4260	0
264	20241007	153000	54276365	4260	4260	4260	4260	207
265	20241007	152900	53394545	4275	4275	4275	4275	0
266	20241007	152800	53394545	4275	4275	4275	4275	0
267	20241007	152700	53394545	4275	4275	4275	4275	0
268	20241007	152600	53394545	4275	4275	4275	4275	0
269	20241007	152500	53394545	4275	4275	4275	4275	0
270	20241007	152400	53394545	4275	4275	4275	4275	0
271	20241007	152300	53394545	4275	4275	4275	4275	0
272	20241007	152200	53394545	4275	4275	4275	4275	0
273	20241007	152100	53394545	4275	4275	4275	4275	0
274	20241007	152000	53394545	4275	4275	4275	4275	0
275	20241007	151900	53394545	4275	4220	4275	4220	151
276	20241007	151800	52754630	4220	4220	4220	4220	0
277	20241007	151700	52754630	4220	4220	4220	4220	95
278	20241007	151600	52353730	4220	4220	4220	4220	0
279	20241007	151500	52353730	4220	4220	4220	4220	5
280	20241007	151400	52332630	4220	4220	4220	4220	0
281	20241007	151300	52332630	4220	4220	4220	4220	131
282	20241007	151200	51779810	4220	4220	4220	4220	0
283	20241007	151100	51779810	4220	4220	4220	4220	0
284	20241007	151000	51779810	4220	4220	4220	4220	0
285	20241007	150900	51779810	4220	4220	4220	4220	125
286	20241007	150800	51252310	4215	4215	4215	4215	0
287	20241007	150700	51252310	4215	4215	4215	4215	9
288	20241007	150600	51214375	4215	4215	4215	4215	0
289	20241007	150500	51214375	4215	4215	4215	4215	0
290	20241007	150400	51214375	4215	4215	4215	4215	0
291	20241007	150300	51214375	4215	4215	4215	4215	0
292	20241007	150200	51214375	4215	4215	4215	4215	0
293	20241007	150100	51214375	4215	4215	4215	4215	0
294	20241007	150000	51214375	4215	4215	4215	4215	0
295	20241007	145900	51214375	4215	4215	4215	4215	0
296	20241007	145800	51214375	4215	4200	4215	4200	150
297	20241007	145700	50582900	4200	4200	4200	4200	0
298	20241007	145600	50582900	4200	4200	4200	4200	5
299	20241007	145500	50561900	4200	4200	4200	4200	0
300	20241007	145400	50561900	4200	4200	4200	4200	0
301	20241007	145300	50561900	4200	4200	4200	4200	0
302	20241007	145200	50561900	4200	4200	4200	4200	0
303	20241007	145100	50561900	4200	4180	4200	4180	668
304	20241007	145000	47756320	4180	4180	4180	4180	0
305	20241007	144900	47756320	4180	4180	4180	4180	9
306	20241007	144800	47718700	4180	4180	4180	4180	0
307	20241007	144700	47718700	4180	4180	4180	4180	0
308	20241007	144600	47718700	4180	4180	4180	4180	0
309	20241007	144500	47718700	4180	4180	4180	4180	0
310	20241007	144400	47718700	4180	4180	4180	4180	20
311	20241007	144300	47635100	4200	4200	4200	4200	0
312	20241007	144200	47635100	4200	4200	4200	4200	0
313	20241007	144100	47635100	4200	4200	4200	4200	0
314	20241007	144000	47635100	4200	4200	4200	4200	0
315	20241007	143900	47635100	4200	4200	4200	4200	224
316	20241007	143800	46694300	4200	4200	4200	4200	153
317	20241007	143700	46051700	4195	4195	4195	4195	0
318	20241007	143600	46051700	4195	4195	4195	4195	0
319	20241007	143500	46051700	4195	4195	4195	4195	0
320	20241007	143400	46051700	4195	4195	4195	4195	30
321	20241007	143300	45925850	4195	4195	4195	4195	18
322	20241007	143200	45850340	4170	4170	4170	4170	0
323	20241007	143100	45850340	4170	4170	4170	4170	0
324	20241007	143000	45850340	4170	4170	4170	4170	0
325	20241007	142900	45850340	4170	4170	4170	4170	29
326	20241007	142800	45729410	4195	4195	4195	4195	0
327	20241007	142700	45729410	4195	4195	4195	4195	0
328	20241007	142600	45729410	4195	4195	4195	4195	2
329	20241007	142500	45721020	4195	4195	4195	4195	0
330	20241007	142400	45721020	4195	4195	4195	4195	0
331	20241007	142300	45721020	4195	4195	4195	4195	0
332	20241007	142200	45721020	4195	4195	4195	4195	0
333	20241007	142100	45721020	4195	4190	4195	4190	1200
334	20241007	142000	40687255	4180	4175	4180	4175	239
335	20241007	141900	39688285	4165	4165	4165	4165	0
336	20241007	141800	39688285	4165	4165	4165	4165	16
337	20241007	141700	39621645	4170	4170	4170	4170	0
338	20241007	141600	39621645	4170	4170	4170	4170	0
339	20241007	141500	39621645	4170	4170	4170	4170	0
340	20241007	141400	39621645	4170	4170	4170	4170	0
341	20241007	141300	39621645	4170	4170	4170	4170	79
342	20241007	141200	39292215	4170	4170	4170	4170	5
343	20241007	141100	39271365	4175	4175	4175	4175	0
344	20241007	141000	39271365	4175	4175	4175	4175	0
345	20241007	140900	39271365	4175	4175	4175	4175	0
346	20241007	140800	39271365	4175	4175	4175	4175	0
347	20241007	140700	39271365	4175	4175	4175	4175	0
348	20241007	140600	39271365	4175	4175	4175	4175	0
349	20241007	140500	39271365	4175	4175	4175	4175	0
350	20241007	140400	39271365	4175	4175	4175	4175	0
351	20241007	140300	39271365	4175	4175	4175	4175	50
352	20241007	140200	39062615	4175	4175	4175	4175	0
353	20241007	140100	39062615	4175	4175	4175	4175	0
354	20241007	140000	39062615	4175	4175	4175	4175	0
355	20241007	135900	39062615	4175	4175	4175	4175	0
356	20241007	135800	39062615	4175	4175	4175	4175	10
357	20241007	135700	39020865	4180	4180	4180	4180	321
358	20241007	135600	37679085	4190	4190	4190	4190	0
359	20241007	135500	37679085	4190	4190	4190	4190	0
360	20241007	135400	37679085	4190	4190	4190	4190	0
361	20241007	135300	37679085	4190	4190	4190	4190	0
362	20241007	135200	37679085	4190	4190	4190	4190	0
363	20241007	135100	37679085	4190	4190	4190	4190	0
364	20241007	135000	37679085	4190	4190	4190	4190	0
365	20241007	134900	37679085	4190	4190	4190	4190	0
366	20241007	134800	37679085	4190	4190	4190	4190	0
367	20241007	134700	37679085	4190	4190	4190	4190	0
368	20241007	134600	37679085	4190	4190	4190	4190	0
369	20241007	134500	37679085	4190	4190	4190	4190	0
370	20241007	134400	37679085	4190	4190	4190	4190	0
371	20241007	134300	37679085	4190	4190	4190	4190	0
372	20241007	134200	37679085	4190	4190	4190	4190	5
373	20241007	134100	37658135	4190	4190	4190	4190	0
374	20241007	134000	37658135	4190	4190	4190	4190	0
375	20241007	133900	37658135	4190	4190	4190	4190	1
376	20241007	133800	37653945	4195	4195	4195	4195	0
377	20241007	133700	37653945	4195	4195	4195	4195	0
378	20241007	133600	37653945	4195	4195	4195	4195	0
379	20241007	133500	37653945	4195	4195	4195	4195	0
380	20241007	133400	37653945	4195	4195	4195	4195	0
381	20241007	133300	37653945	4195	4190	4195	4190	332
382	20241007	133200	36262715	4190	4190	4190	4190	0
383	20241007	133100	36262715	4190	4190	4190	4190	0
384	20241007	133000	36262715	4190	4190	4190	4190	138
385	20241007	132900	35684495	4170	4170	4170	4170	0
386	20241007	132800	35684495	4170	4170	4170	4170	0
387	20241007	132700	35684495	4170	4170	4170	4170	0
388	20241007	132600	35684495	4170	4170	4170	4170	0
389	20241007	132500	35684495	4170	4170	4170	4170	80
390	20241007	132400	35350895	4170	4170	4170	4170	0
391	20241007	132300	35350895	4170	4170	4170	4170	314
392	20241007	132200	34041515	4170	4190	4190	4170	37
393	20241007	132100	33887125	4190	4190	4190	4190	6
394	20241007	132000	33861985	4190	4190	4190	4190	20
395	20241007	131900	33778185	4190	4190	4190	4190	314
396	20241007	131800	32462525	4190	4190	4190	4190	97
397	20241007	131700	32056095	4195	4195	4195	4195	0
398	20241007	131600	32056095	4195	4195	4195	4195	0
399	20241007	131500	32056095	4195	4195	4195	4195	1
400	20241007	131400	32051900	4170	4170	4170	4170	0
401	20241007	131300	32051900	4170	4170	4170	4170	0
402	20241007	131200	32051900	4170	4170	4170	4170	0
403	20241007	131100	32051900	4170	4170	4170	4170	0
404	20241007	131000	32051900	4170	4170	4170	4170	1
405	20241007	130900	32047730	4170	4170	4170	4170	0
406	20241007	130800	32047730	4170	4170	4170	4170	0
407	20241007	130700	32047730	4170	4170	4170	4170	0
408	20241007	130600	32047730	4170	4170	4170	4170	0
409	20241007	130500	32047730	4170	4170	4170	4170	0
410	20241007	130400	32047730	4170	4170	4170	4170	0
411	20241007	130300	32047730	4170	4170	4170	4170	0
412	20241007	130200	32047730	4170	4170	4170	4170	15
413	20241007	130100	31985180	4170	4170	4170	4170	0
414	20241007	130000	31985180	4170	4170	4170	4170	0
415	20241007	125900	31985180	4170	4170	4170	4170	0
416	20241007	125800	31985180	4170	4170	4170	4170	0
417	20241007	125700	31985180	4170	4170	4170	4170	0
418	20241007	125600	31985180	4170	4170	4170	4170	0
419	20241007	125500	31985180	4170	4170	4170	4170	0
420	20241007	125400	31985180	4170	4170	4170	4170	2
421	20241007	125300	31976840	4170	4170	4170	4170	0
422	20241007	125200	31976840	4170	4170	4170	4170	0
423	20241007	125100	31976840	4170	4170	4170	4170	20
424	20241007	125000	31893440	4190	4190	4190	4190	121
425	20241007	124900	31386450	4190	4190	4190	4190	0
426	20241007	124800	31386450	4190	4190	4190	4190	0
427	20241007	124700	31386450	4190	4190	4190	4190	0
428	20241007	124600	31386450	4190	4190	4190	4190	5
429	20241007	124500	31365500	4190	4190	4190	4190	116
430	20241007	124400	30879460	4165	4165	4165	4165	0
431	20241007	124300	30879460	4165	4165	4165	4165	0
432	20241007	124200	30879460	4165	4165	4165	4165	0
433	20241007	124100	30879460	4165	4165	4165	4165	0
434	20241007	124000	30879460	4165	4165	4165	4165	0
435	20241007	123900	30879460	4165	4165	4165	4165	0
436	20241007	123800	30879460	4165	4165	4165	4165	0
437	20241007	123700	30879460	4165	4165	4165	4165	0
438	20241007	123600	30879460	4165	4165	4165	4165	5
439	20241007	123500	30858635	4165	4165	4165	4165	0
440	20241007	123400	30858635	4165	4165	4165	4165	0
441	20241007	123300	30858635	4165	4165	4165	4165	0
442	20241007	123200	30858635	4165	4165	4165	4165	0
443	20241007	123100	30858635	4165	4165	4165	4165	0
444	20241007	123000	30858635	4165	4165	4165	4165	0
445	20241007	122900	30858635	4165	4165	4165	4165	0
446	20241007	122800	30858635	4165	4165	4165	4165	0
447	20241007	122700	30858635	4165	4165	4165	4165	0
448	20241007	122600	30858635	4165	4170	4170	4165	42
449	20241007	122500	30683515	4170	4175	4175	4170	11
450	20241007	122400	30637595	4175	4175	4175	4175	0
451	20241007	122300	30637595	4175	4175	4175	4175	0
452	20241007	122200	30637595	4175	4175	4175	4175	0
453	20241007	122100	30637595	4175	4175	4175	4175	0
454	20241007	122000	30637595	4175	4175	4175	4175	0
455	20241007	121900	30637595	4175	4180	4180	4175	11
456	20241007	121800	30591620	4180	4180	4180	4180	0
457	20241007	121700	30591620	4180	4180	4180	4180	0
458	20241007	121600	30591620	4180	4180	4180	4180	0
459	20241007	121500	30591620	4180	4190	4190	4180	23
460	20241007	121400	30495315	4160	4160	4160	4160	0
461	20241007	121300	30495315	4160	4160	4160	4160	0
462	20241007	121200	30495315	4160	4160	4160	4160	0
463	20241007	121100	30495315	4160	4160	4160	4160	0
464	20241007	121000	30495315	4160	4160	4160	4160	0
465	20241007	120900	30495315	4160	4160	4160	4160	0
466	20241007	120800	30495315	4160	4160	4160	4160	0
467	20241007	120700	30495315	4160	4160	4160	4160	0
468	20241007	120600	30495315	4160	4160	4160	4160	0
469	20241007	120500	30495315	4160	4160	4160	4160	0
470	20241007	120400	30495315	4160	4160	4160	4160	0
471	20241007	120300	30495315	4160	4160	4160	4160	0
472	20241007	120200	30495315	4160	4160	4160	4160	0
473	20241007	120100	30495315	4160	4160	4160	4160	0
474	20241007	120000	30495315	4160	4165	4165	4160	2000
475	20241007	115900	22173735	4190	4190	4190	4190	0
476	20241007	115800	22173735	4190	4190	4190	4190	1
477	20241007	115700	22169545	4165	4165	4165	4165	0
478	20241007	115600	22169545	4165	4165	4165	4165	0
479	20241007	115500	22169545	4165	4165	4165	4165	0
480	20241007	115400	22169545	4165	4165	4165	4165	80
481	20241007	115300	21836345	4165	4165	4165	4165	300
482	20241007	115200	20586845	4165	4165	4165	4165	0
483	20241007	115100	20586845	4165	4165	4165	4165	0
484	20241007	115000	20586845	4165	4165	4165	4165	0
485	20241007	114900	20586845	4165	4165	4165	4165	0
486	20241007	114800	20586845	4165	4165	4165	4165	0
487	20241007	114700	20586845	4165	4165	4165	4165	0
488	20241007	114600	20586845	4165	4165	4165	4165	0
489	20241007	114500	20586845	4165	4165	4165	4165	10
490	20241007	114400	20545195	4170	4170	4170	4170	0
491	20241007	114300	20545195	4170	4170	4170	4170	0
492	20241007	114200	20545195	4170	4170	4170	4170	0
493	20241007	114100	20545195	4170	4170	4170	4170	100
494	20241007	114000	20128195	4170	4170	4170	4170	0
495	20241007	113900	20128195	4170	4170	4170	4170	0
496	20241007	113800	20128195	4170	4170	4170	4170	11
497	20241007	113700	20082325	4190	4190	4190	4190	0
498	20241007	113600	20082325	4190	4190	4190	4190	0
499	20241007	113500	20082325	4190	4190	4190	4190	0
500	20241007	113400	20082325	4190	4190	4190	4190	0
501	20241007	113300	20082325	4190	4190	4190	4190	1
502	20241007	113200	20078135	4165	4165	4165	4165	0
503	20241007	113100	20078135	4165	4165	4165	4165	0
504	20241007	113000	20078135	4165	4165	4165	4165	0
505	20241007	112900	20078135	4165	4165	4165	4165	0
506	20241007	112800	20078135	4165	4165	4165	4165	0
507	20241007	112700	20078135	4165	4165	4165	4165	11
508	20241007	112600	20032320	4190	4190	4190	4190	0
509	20241007	112500	20032320	4190	4190	4190	4190	0
510	20241007	112400	20032320	4190	4190	4190	4190	0
511	20241007	112300	20032320	4190	4190	4190	4190	0
512	20241007	112200	20032320	4190	4190	4190	4190	0
513	20241007	112100	20032320	4190	4190	4190	4190	0
514	20241007	112000	20032320	4190	4190	4190	4190	0
515	20241007	111900	20032320	4190	4190	4190	4190	0
516	20241007	111800	20032320	4190	4190	4190	4190	0
517	20241007	111700	20032320	4190	4190	4190	4190	0
518	20241007	111600	20032320	4190	4190	4190	4190	0
519	20241007	111500	20032320	4190	4190	4190	4190	1
520	20241007	111400	20028130	4165	4165	4165	4165	0
521	20241007	111300	20028130	4165	4165	4165	4165	20
522	20241007	111200	19944830	4165	4165	4165	4165	0
523	20241007	111100	19944830	4165	4165	4165	4165	0
524	20241007	111000	19944830	4165	4165	4165	4165	0
525	20241007	110900	19944830	4165	4165	4165	4165	0
526	20241007	110800	19944830	4165	4165	4165	4165	0
527	20241007	110700	19944830	4165	4165	4165	4165	0
528	20241007	110600	19944830	4165	4165	4165	4165	0
529	20241007	110500	19944830	4165	4165	4165	4165	0
530	20241007	110400	19944830	4165	4170	4170	4165	150
531	20241007	110300	19319990	4165	4165	4165	4165	0
532	20241007	110200	19319990	4165	4165	4165	4165	0
533	20241007	110100	19319990	4165	4165	4165	4165	0
534	20241007	110000	19319990	4165	4165	4165	4165	0
535	20241007	105900	19319990	4165	4165	4165	4165	0
536	20241007	105800	19319990	4165	4165	4165	4165	0
537	20241007	105700	19319990	4165	4165	4165	4165	0
538	20241007	105600	19319990	4165	4165	4165	4165	0
539	20241007	105500	19319990	4165	4165	4165	4165	0
540	20241007	105400	19319990	4165	4165	4165	4165	0
541	20241007	105300	19319990	4165	4165	4165	4165	0
542	20241007	105200	19319990	4165	4165	4165	4165	0
543	20241007	105100	19319990	4165	4165	4165	4165	0
544	20241007	105000	19319990	4165	4165	4165	4165	0
545	20241007	104900	19319990	4165	4165	4165	4165	0
546	20241007	104800	19319990	4165	4165	4165	4165	0
547	20241007	104700	19319990	4165	4165	4165	4165	0
548	20241007	104600	19319990	4165	4165	4165	4165	0
549	20241007	104500	19319990	4165	4165	4165	4165	101
550	20241007	104400	18899325	4190	4190	4190	4190	2
551	20241007	104300	18890945	4165	4165	4165	4165	0
552	20241007	104200	18890945	4165	4170	4170	4165	400
553	20241007	104100	17224795	4190	4190	4190	4190	0
554	20241007	104000	17224795	4190	4190	4190	4190	0
555	20241007	103900	17224795	4190	4190	4190	4190	0
556	20241007	103800	17224795	4190	4190	4190	4190	5
557	20241007	103700	17203845	4170	4170	4170	4170	0
558	20241007	103600	17203845	4170	4170	4170	4170	352
559	20241007	103500	15736005	4190	4190	4190	4190	1
560	20241007	103400	15731815	4190	4190	4190	4190	0
561	20241007	103300	15731815	4190	4190	4190	4190	0
562	20241007	103200	15731815	4190	4190	4190	4190	0
563	20241007	103100	15731815	4190	4190	4190	4190	1
564	20241007	103000	15727625	4185	4185	4185	4185	0
565	20241007	102900	15727625	4185	4185	4185	4185	0
566	20241007	102800	15727625	4185	4185	4185	4185	0
567	20241007	102700	15727625	4185	4185	4185	4185	40
568	20241007	102600	15560225	4185	4185	4185	4185	0
569	20241007	102500	15560225	4185	4185	4185	4185	10
570	20241007	102400	15518375	4190	4190	4190	4190	0
571	20241007	102300	15518375	4190	4190	4190	4190	0
572	20241007	102200	15518375	4190	4190	4190	4190	0
573	20241007	102100	15518375	4190	4195	4195	4190	166
574	20241007	102000	14822785	4190	4190	4190	4190	44
575	20241007	101900	14638425	4190	4190	4190	4190	0
576	20241007	101800	14638425	4190	4195	4195	4190	25
577	20241007	101700	14533625	4190	4190	4190	4190	48
578	20241007	101600	14332505	4190	4190	4190	4190	0
579	20241007	101500	14332505	4190	4185	4190	4185	10
580	20241007	101400	14290645	4185	4185	4185	4185	0
581	20241007	101300	14290645	4185	4185	4185	4185	10
582	20241007	101200	14248795	4185	4185	4185	4185	0
583	20241007	101100	14248795	4185	4185	4185	4185	0
584	20241007	101000	14248795	4185	4185	4185	4185	100
585	20241007	100900	13830295	4185	4185	4185	4185	70
586	20241007	100800	13537345	4185	4185	4185	4185	0
587	20241007	100700	13537345	4185	4185	4185	4185	0
588	20241007	100600	13537345	4185	4185	4185	4185	0
589	20241007	100500	13537345	4185	4185	4185	4185	0
590	20241007	100400	13537345	4185	4185	4185	4185	2
591	20241007	100300	13528975	4185	4185	4185	4185	10
592	20241007	100200	13487125	4170	4170	4170	4170	0
593	20241007	100100	13487125	4170	4170	4170	4170	0
594	20241007	100000	13487125	4170	4170	4170	4170	0
595	20241007	095900	13487125	4170	4170	4170	4170	110
596	20241007	095800	13028425	4170	4170	4170	4170	0
597	20241007	095700	13028425	4170	4170	4170	4170	12
598	20241007	095600	12978385	4170	4170	4170	4170	0
599	20241007	095500	12978385	4170	4170	4170	4170	1
600	20241007	095400	12974215	4175	4175	4175	4175	0
601	20241007	095300	12974215	4175	4175	4175	4175	0
602	20241007	095200	12974215	4175	4175	4175	4175	0
603	20241007	095100	12974215	4175	4175	4175	4175	0
604	20241007	095000	12974215	4175	4175	4175	4175	0
605	20241007	094900	12974215	4175	4175	4175	4175	0
606	20241007	094800	12974215	4175	4175	4175	4175	0
607	20241007	094700	12974215	4175	4175	4175	4175	0
608	20241007	094600	12974215	4175	4175	4175	4175	16
609	20241007	094500	12907415	4175	4175	4175	4175	4
610	20241007	094400	12890715	4175	4175	4175	4175	0
611	20241007	094300	12890715	4175	4175	4175	4175	10
612	20241007	094200	12848965	4175	4175	4175	4175	0
613	20241007	094100	12848965	4175	4175	4175	4175	0
614	20241007	094000	12848965	4175	4175	4175	4175	0
615	20241007	093900	12848965	4175	4175	4175	4175	1
616	20241007	093800	12844790	4150	4160	4160	4150	457
617	20241007	093700	10944710	4185	4185	4185	4185	0
618	20241007	093600	10944710	4185	4185	4185	4185	2
619	20241007	093500	10936340	4175	4175	4175	4175	0
620	20241007	093400	10936340	4175	4175	4175	4175	0
621	20241007	093300	10936340	4175	4175	4175	4175	0
622	20241007	093200	10936340	4175	4175	4175	4175	0
623	20241007	093100	10936340	4175	4175	4175	4175	0
624	20241007	093000	10936340	4175	4175	4175	4175	0
625	20241007	092900	10936340	4175	4175	4175	4175	0
626	20241007	092800	10936340	4175	4175	4175	4175	2
627	20241007	092700	10927990	4175	4165	4175	4160	75
628	20241007	092600	10615055	4170	4175	4175	4170	6
629	20241007	092500	10590020	4180	4175	4180	4175	100
630	20241007	092400	10172025	4180	4180	4180	4180	1
631	20241007	092300	10167845	4190	4165	4190	4165	9
632	20241007	092200	10130335	4165	4165	4165	4165	0
633	20241007	092100	10130335	4165	4165	4165	4165	0
634	20241007	092000	10130335	4165	4165	4165	4165	0
635	20241007	091900	10130335	4165	4165	4165	4165	0
636	20241007	091800	10130335	4165	4165	4165	4165	0
637	20241007	091700	10130335	4165	4165	4165	4165	1
638	20241007	091600	10126170	4165	4165	4165	4165	0
639	20241007	091500	10126170	4165	4165	4165	4165	0
640	20241007	091400	10126170	4165	4165	4165	4165	0
641	20241007	091300	10126170	4165	4165	4165	4165	0
642	20241007	091200	10126170	4165	4165	4165	4165	1
643	20241007	091100	10122005	4195	4195	4195	4195	0
644	20241007	091000	10122005	4195	4195	4195	4195	0
645	20241007	090900	10122005	4195	4195	4195	4195	0
646	20241007	090800	10122005	4195	4195	4195	4195	0
647	20241007	090700	10122005	4195	4195	4195	4195	1
648	20241007	090600	10117810	4155	4155	4155	4155	0
649	20241007	090500	10117810	4155	4155	4155	4155	225
650	20241007	090400	9182935	4195	4195	4195	4195	0
651	20241007	090300	9182935	4195	4195	4195	4195	0
652	20241007	090200	9182935	4195	4155	4195	4155	331
653	20241007	090100	7807590	4200	4200	4200	4200	0
654	20241007	090000	7807590	4200	4190	4200	4190	1861