KissMeData/260660/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	211600	51753005	4090	4090	4090	4090	111
3	20241007	211500	51753005	4090	4090	4090	4090	0
4	20241007	211400	51753005	4090	4090	4090	4090	0
5	20241007	211300	51753005	4090	4090	4090	4090	0
6	20241007	211200	51753005	4090	4090	4090	4090	0
7	20241007	211100	51753005	4090	4090	4090	4090	0
8	20241007	211000	51753005	4090	4090	4090	4090	0
9	20241007	210900	51753005	4090	4090	4090	4090	0
10	20241007	210800	51753005	4090	4090	4090	4090	0
11	20241007	210700	51753005	4090	4090	4090	4090	0
12	20241007	210600	51753005	4090	4090	4090	4090	0
13	20241007	210500	51753005	4090	4090	4090	4090	0
14	20241007	210400	51753005	4090	4090	4090	4090	0
15	20241007	210300	51753005	4090	4090	4090	4090	0
16	20241007	210200	51753005	4090	4090	4090	4090	0
17	20241007	210100	51753005	4090	4090	4090	4090	0
18	20241007	210000	51753005	4090	4090	4090	4090	0
19	20241007	205900	51753005	4090	4090	4090	4090	0
20	20241007	205800	51753005	4090	4090	4090	4090	0
21	20241007	205700	51753005	4090	4090	4090	4090	0
22	20241007	205600	51753005	4090	4090	4090	4090	0
23	20241007	205500	51753005	4090	4090	4090	4090	0
24	20241007	205400	51753005	4090	4090	4090	4090	0
25	20241007	205300	51753005	4090	4090	4090	4090	0
26	20241007	205200	51753005	4090	4090	4090	4090	0
27	20241007	205100	51753005	4090	4090	4090	4090	0
28	20241007	205000	51753005	4090	4090	4090	4090	0
29	20241007	204900	51753005	4090	4090	4090	4090	0
30	20241007	204800	51753005	4090	4090	4090	4090	0
31	20241007	204700	51753005	4090	4090	4090	4090	0
32	20241007	204600	51753005	4090	4090	4090	4090	111
33	20241007	204500	51753005	4090	4090	4090	4090	0
34	20241007	204400	51753005	4090	4090	4090	4090	0
35	20241007	204300	51753005	4090	4090	4090	4090	0
36	20241007	204200	51753005	4090	4090	4090	4090	0
37	20241007	204100	51753005	4090	4090	4090	4090	0
38	20241007	204000	51753005	4090	4090	4090	4090	0
39	20241007	203900	51753005	4090	4090	4090	4090	0
40	20241007	203800	51753005	4090	4090	4090	4090	0
41	20241007	203700	51753005	4090	4090	4090	4090	0
42	20241007	203600	51753005	4090	4090	4090	4090	0
43	20241007	203500	51753005	4090	4090	4090	4090	0
44	20241007	203400	51753005	4090	4090	4090	4090	0
45	20241007	203300	51753005	4090	4090	4090	4090	0
46	20241007	203200	51753005	4090	4090	4090	4090	0
47	20241007	203100	51753005	4090	4090	4090	4090	0
48	20241007	203000	51753005	4090	4090	4090	4090	0
49	20241007	202900	51753005	4090	4090	4090	4090	0
50	20241007	202800	51753005	4090	4090	4090	4090	0
51	20241007	202700	51753005	4090	4090	4090	4090	0
52	20241007	202600	51753005	4090	4090	4090	4090	0
53	20241007	202500	51753005	4090	4090	4090	4090	0
54	20241007	202400	51753005	4090	4090	4090	4090	0
55	20241007	202300	51753005	4090	4090	4090	4090	0
56	20241007	202200	51753005	4090	4090	4090	4090	0
57	20241007	202100	51753005	4090	4090	4090	4090	0
58	20241007	202000	51753005	4090	4090	4090	4090	0
59	20241007	201900	51753005	4090	4090	4090	4090	0
60	20241007	201800	51753005	4090	4090	4090	4090	0
61	20241007	201700	51753005	4090	4090	4090	4090	0
62	20241007	201600	51753005	4090	4090	4090	4090	111
63	20241007	201500	51753005	4090	4090	4090	4090	0
64	20241007	201400	51753005	4090	4090	4090	4090	0
65	20241007	201300	51753005	4090	4090	4090	4090	0
66	20241007	201200	51753005	4090	4090	4090	4090	0
67	20241007	201100	51753005	4090	4090	4090	4090	0
68	20241007	201000	51753005	4090	4090	4090	4090	0
69	20241007	200900	51753005	4090	4090	4090	4090	0
70	20241007	200800	51753005	4090	4090	4090	4090	0
71	20241007	200700	51753005	4090	4090	4090	4090	0
72	20241007	200600	51753005	4090	4090	4090	4090	0
73	20241007	200500	51753005	4090	4090	4090	4090	0
74	20241007	200400	51753005	4090	4090	4090	4090	0
75	20241007	200300	51753005	4090	4090	4090	4090	0
76	20241007	200200	51753005	4090	4090	4090	4090	0
77	20241007	200100	51753005	4090	4090	4090	4090	0
78	20241007	200000	51753005	4090	4090	4090	4090	0
79	20241007	195900	51753005	4090	4090	4090	4090	0
80	20241007	195800	51753005	4090	4090	4090	4090	0
81	20241007	195700	51753005	4090	4090	4090	4090	0
82	20241007	195600	51753005	4090	4090	4090	4090	0
83	20241007	195500	51753005	4090	4090	4090	4090	0
84	20241007	195400	51753005	4090	4090	4090	4090	0
85	20241007	195300	51753005	4090	4090	4090	4090	0
86	20241007	195200	51753005	4090	4090	4090	4090	0
87	20241007	195100	51753005	4090	4090	4090	4090	0
88	20241007	195000	51753005	4090	4090	4090	4090	0
89	20241007	194900	51753005	4090	4090	4090	4090	0
90	20241007	194800	51753005	4090	4090	4090	4090	0
91	20241007	194700	51753005	4090	4090	4090	4090	0
92	20241007	194600	51753005	4090	4090	4090	4090	111
93	20241007	194500	51753005	4090	4090	4090	4090	0
94	20241007	194400	51753005	4090	4090	4090	4090	0
95	20241007	194300	51753005	4090	4090	4090	4090	0
96	20241007	194200	51753005	4090	4090	4090	4090	0
97	20241007	194100	51753005	4090	4090	4090	4090	0
98	20241007	194000	51753005	4090	4090	4090	4090	0
99	20241007	193900	51753005	4090	4090	4090	4090	0
100	20241007	193800	51753005	4090	4090	4090	4090	0
101	20241007	193700	51753005	4090	4090	4090	4090	0
102	20241007	193600	51753005	4090	4090	4090	4090	0
103	20241007	193500	51753005	4090	4090	4090	4090	0
104	20241007	193400	51753005	4090	4090	4090	4090	0
105	20241007	193300	51753005	4090	4090	4090	4090	0
106	20241007	193200	51753005	4090	4090	4090	4090	0
107	20241007	193100	51753005	4090	4090	4090	4090	0
108	20241007	193000	51753005	4090	4090	4090	4090	0
109	20241007	192900	51753005	4090	4090	4090	4090	0
110	20241007	192800	51753005	4090	4090	4090	4090	0
111	20241007	192700	51753005	4090	4090	4090	4090	0
112	20241007	192600	51753005	4090	4090	4090	4090	0
113	20241007	192500	51753005	4090	4090	4090	4090	0
114	20241007	192400	51753005	4090	4090	4090	4090	0
115	20241007	192300	51753005	4090	4090	4090	4090	0
116	20241007	192200	51753005	4090	4090	4090	4090	0
117	20241007	192100	51753005	4090	4090	4090	4090	0
118	20241007	192000	51753005	4090	4090	4090	4090	0
119	20241007	191900	51753005	4090	4090	4090	4090	0
120	20241007	191800	51753005	4090	4090	4090	4090	0
121	20241007	191700	51753005	4090	4090	4090	4090	0
122	20241007	191600	51753005	4090	4090	4090	4090	111
123	20241007	191500	51753005	4090	4090	4090	4090	0
124	20241007	191400	51753005	4090	4090	4090	4090	0
125	20241007	191300	51753005	4090	4090	4090	4090	0
126	20241007	191200	51753005	4090	4090	4090	4090	0
127	20241007	191100	51753005	4090	4090	4090	4090	0
128	20241007	191000	51753005	4090	4090	4090	4090	0
129	20241007	190900	51753005	4090	4090	4090	4090	0
130	20241007	190800	51753005	4090	4090	4090	4090	0
131	20241007	190700	51753005	4090	4090	4090	4090	0
132	20241007	190600	51753005	4090	4090	4090	4090	0
133	20241007	190500	51753005	4090	4090	4090	4090	0
134	20241007	190400	51753005	4090	4090	4090	4090	0
135	20241007	190300	51753005	4090	4090	4090	4090	0
136	20241007	190200	51753005	4090	4090	4090	4090	0
137	20241007	190100	51753005	4090	4090	4090	4090	0
138	20241007	190000	51753005	4090	4090	4090	4090	0
139	20241007	185900	51753005	4090	4090	4090	4090	0
140	20241007	185800	51753005	4090	4090	4090	4090	0
141	20241007	185700	51753005	4090	4090	4090	4090	0
142	20241007	185600	51753005	4090	4090	4090	4090	0
143	20241007	185500	51753005	4090	4090	4090	4090	0
144	20241007	185400	51753005	4090	4090	4090	4090	0
145	20241007	185300	51753005	4090	4090	4090	4090	0
146	20241007	185200	51753005	4090	4090	4090	4090	0
147	20241007	185100	51753005	4090	4090	4090	4090	0
148	20241007	185000	51753005	4090	4090	4090	4090	0
149	20241007	184900	51753005	4090	4090	4090	4090	0
150	20241007	184800	51753005	4090	4090	4090	4090	0
151	20241007	184700	51753005	4090	4090	4090	4090	0
152	20241007	184600	51753005	4090	4090	4090	4090	111
153	20241007	184500	51753005	4090	4090	4090	4090	0
154	20241007	184400	51753005	4090	4090	4090	4090	0
155	20241007	184300	51753005	4090	4090	4090	4090	0
156	20241007	184200	51753005	4090	4090	4090	4090	0
157	20241007	184100	51753005	4090	4090	4090	4090	0
158	20241007	184000	51753005	4090	4090	4090	4090	0
159	20241007	183900	51753005	4090	4090	4090	4090	0
160	20241007	183800	51753005	4090	4090	4090	4090	0
161	20241007	183700	51753005	4090	4090	4090	4090	0
162	20241007	183600	51753005	4090	4090	4090	4090	0
163	20241007	183500	51753005	4090	4090	4090	4090	0
164	20241007	183400	51753005	4090	4090	4090	4090	0
165	20241007	183300	51753005	4090	4090	4090	4090	0
166	20241007	183200	51753005	4090	4090	4090	4090	0
167	20241007	183100	51753005	4090	4090	4090	4090	0
168	20241007	183000	51753005	4090	4090	4090	4090	0
169	20241007	182900	51753005	4090	4090	4090	4090	0
170	20241007	182800	51753005	4090	4090	4090	4090	0
171	20241007	182700	51753005	4090	4090	4090	4090	0
172	20241007	182600	51753005	4090	4090	4090	4090	0
173	20241007	182500	51753005	4090	4090	4090	4090	0
174	20241007	182400	51753005	4090	4090	4090	4090	0
175	20241007	182300	51753005	4090	4090	4090	4090	0
176	20241007	182200	51753005	4090	4090	4090	4090	0
177	20241007	182100	51753005	4090	4090	4090	4090	0
178	20241007	182000	51753005	4090	4090	4090	4090	0
179	20241007	181900	51753005	4090	4090	4090	4090	0
180	20241007	181800	51753005	4090	4090	4090	4090	0
181	20241007	181700	51753005	4090	4090	4090	4090	0
182	20241007	181600	51753005	4090	4090	4090	4090	111
183	20241007	181500	51753005	4090	4090	4090	4090	0
184	20241007	181400	51753005	4090	4090	4090	4090	0
185	20241007	181300	51753005	4090	4090	4090	4090	0
186	20241007	181200	51753005	4090	4090	4090	4090	0
187	20241007	181100	51753005	4090	4090	4090	4090	0
188	20241007	181000	51753005	4090	4090	4090	4090	0
189	20241007	180900	51753005	4090	4090	4090	4090	0
190	20241007	180800	51753005	4090	4090	4090	4090	0
191	20241007	180700	51753005	4090	4090	4090	4090	0
192	20241007	180600	51753005	4090	4090	4090	4090	0
193	20241007	180500	51753005	4090	4090	4090	4090	0
194	20241007	180400	51753005	4090	4090	4090	4090	0
195	20241007	180300	51753005	4090	4090	4090	4090	0
196	20241007	180200	51753005	4090	4090	4090	4090	0
197	20241007	180100	51753005	4090	4090	4090	4090	0
198	20241007	180000	51753005	4090	4090	4090	4090	0
199	20241007	175900	51753005	4090	4090	4090	4090	0
200	20241007	175800	51753005	4090	4090	4090	4090	0
201	20241007	175700	51753005	4090	4090	4090	4090	0
202	20241007	175600	51753005	4090	4090	4090	4090	0
203	20241007	175500	51753005	4090	4090	4090	4090	0
204	20241007	175400	51753005	4090	4090	4090	4090	0
205	20241007	175300	51753005	4090	4090	4090	4090	0
206	20241007	175200	51753005	4090	4090	4090	4090	0
207	20241007	175100	51753005	4090	4090	4090	4090	0
208	20241007	175000	51753005	4090	4090	4090	4090	0
209	20241007	174900	51753005	4090	4090	4090	4090	0
210	20241007	174800	51753005	4090	4090	4090	4090	0
211	20241007	174700	51753005	4090	4090	4090	4090	0
212	20241007	174600	51753005	4090	4090	4090	4090	111
213	20241007	174500	51753005	4090	4090	4090	4090	0
214	20241007	174400	51753005	4090	4090	4090	4090	0
215	20241007	174300	51753005	4090	4090	4090	4090	0
216	20241007	174200	51753005	4090	4090	4090	4090	0
217	20241007	174100	51753005	4090	4090	4090	4090	0
218	20241007	174000	51753005	4090	4090	4090	4090	0
219	20241007	173900	51753005	4090	4090	4090	4090	0
220	20241007	173800	51753005	4090	4090	4090	4090	0
221	20241007	173700	51753005	4090	4090	4090	4090	0
222	20241007	173600	51753005	4090	4090	4090	4090	0
223	20241007	173500	51753005	4090	4090	4090	4090	0
224	20241007	173400	51753005	4090	4090	4090	4090	0
225	20241007	173300	51753005	4090	4090	4090	4090	0
226	20241007	173200	51753005	4090	4090	4090	4090	0
227	20241007	173100	51753005	4090	4090	4090	4090	0
228	20241007	173000	51753005	4090	4090	4090	4090	0
229	20241007	172900	51753005	4090	4090	4090	4090	0
230	20241007	172800	51753005	4090	4090	4090	4090	0
231	20241007	172700	51753005	4090	4090	4090	4090	0
232	20241007	172600	51753005	4090	4090	4090	4090	0
233	20241007	172500	51753005	4090	4090	4090	4090	0
234	20241007	172400	51753005	4090	4090	4090	4090	0
235	20241007	172300	51753005	4090	4090	4090	4090	0
236	20241007	172200	51753005	4090	4090	4090	4090	0
237	20241007	172100	51753005	4090	4090	4090	4090	0
238	20241007	172000	51753005	4090	4090	4090	4090	0
239	20241007	171900	51753005	4090	4090	4090	4090	0
240	20241007	171800	51753005	4090	4090	4090	4090	0
241	20241007	171700	51753005	4090	4090	4090	4090	0
242	20241007	171600	51753005	4090	4090	4090	4090	111
243	20241007	171500	51753005	4090	4090	4090	4090	0
244	20241007	171400	51753005	4090	4090	4090	4090	0
245	20241007	171300	51753005	4090	4090	4090	4090	0
246	20241007	171200	51753005	4090	4090	4090	4090	0
247	20241007	171100	51753005	4090	4090	4090	4090	0
248	20241007	171000	51753005	4090	4090	4090	4090	0
249	20241007	170900	51753005	4090	4090	4090	4090	0
250	20241007	170800	51753005	4090	4090	4090	4090	0
251	20241007	170700	51753005	4090	4090	4090	4090	0
252	20241007	170600	51753005	4090	4090	4090	4090	0
253	20241007	170500	51753005	4090	4090	4090	4090	0
254	20241007	170400	51753005	4090	4090	4090	4090	0
255	20241007	170300	51753005	4090	4090	4090	4090	0
256	20241007	170200	51753005	4090	4090	4090	4090	0
257	20241007	170100	51753005	4090	4090	4090	4090	0
258	20241007	170000	51753005	4090	4090	4090	4090	0
259	20241007	165900	51753005	4090	4090	4090	4090	0
260	20241007	165800	51753005	4090	4090	4090	4090	0
261	20241007	165700	51753005	4090	4090	4090	4090	0
262	20241007	165600	51753005	4090	4090	4090	4090	0
263	20241007	165500	51753005	4090	4090	4090	4090	0
264	20241007	165400	51753005	4090	4090	4090	4090	0
265	20241007	165300	51753005	4090	4090	4090	4090	0
266	20241007	165200	51753005	4090	4090	4090	4090	0
267	20241007	165100	51753005	4090	4090	4090	4090	0
268	20241007	165000	51753005	4090	4090	4090	4090	0
269	20241007	164900	51753005	4090	4090	4090	4090	0
270	20241007	164800	51753005	4090	4090	4090	4090	0
271	20241007	164700	51753005	4090	4090	4090	4090	0
272	20241007	164600	51753005	4090	4090	4090	4090	111
273	20241007	164500	51753005	4090	4090	4090	4090	0
274	20241007	164400	51753005	4090	4090	4090	4090	0
275	20241007	164300	51753005	4090	4090	4090	4090	0
276	20241007	164200	51753005	4090	4090	4090	4090	0
277	20241007	164100	51753005	4090	4090	4090	4090	0
278	20241007	164000	51753005	4090	4090	4090	4090	0
279	20241007	163900	51753005	4090	4090	4090	4090	0
280	20241007	163800	51753005	4090	4090	4090	4090	0
281	20241007	163700	51753005	4090	4090	4090	4090	0
282	20241007	163600	51753005	4090	4090	4090	4090	0
283	20241007	163500	51753005	4090	4090	4090	4090	0
284	20241007	163400	51753005	4090	4090	4090	4090	0
285	20241007	163300	51753005	4090	4090	4090	4090	0
286	20241007	163200	51753005	4090	4090	4090	4090	0
287	20241007	163100	51753005	4090	4090	4090	4090	0
288	20241007	163000	51753005	4090	4090	4090	4090	0
289	20241007	162900	51753005	4090	4090	4090	4090	0
290	20241007	162800	51753005	4090	4090	4090	4090	0
291	20241007	162700	51753005	4090	4090	4090	4090	0
292	20241007	162600	51753005	4090	4090	4090	4090	0
293	20241007	162500	51753005	4090	4090	4090	4090	0
294	20241007	162400	51753005	4090	4090	4090	4090	0
295	20241007	162300	51753005	4090	4090	4090	4090	0
296	20241007	162200	51753005	4090	4090	4090	4090	0
297	20241007	162100	51753005	4090	4090	4090	4090	0
298	20241007	162000	51753005	4090	4090	4090	4090	0
299	20241007	161900	51753005	4090	4090	4090	4090	0
300	20241007	161800	51753005	4090	4090	4090	4090	0
301	20241007	161700	51753005	4090	4090	4090	4090	0
302	20241007	161600	51753005	4090	4090	4090	4090	111
303	20241007	161500	51753005	4090	4090	4090	4090	0
304	20241007	161400	51753005	4090	4090	4090	4090	0
305	20241007	161300	51753005	4090	4090	4090	4090	0
306	20241007	161200	51753005	4090	4090	4090	4090	0
307	20241007	161100	51753005	4090	4090	4090	4090	0
308	20241007	161000	51753005	4090	4090	4090	4090	0
309	20241007	160900	51753005	4090	4090	4090	4090	0
310	20241007	160800	51753005	4090	4090	4090	4090	0
311	20241007	160700	51753005	4090	4090	4090	4090	0
312	20241007	160600	51753005	4090	4090	4090	4090	0
313	20241007	160500	51753005	4090	4090	4090	4090	0
314	20241007	160400	51753005	4090	4090	4090	4090	0
315	20241007	160300	51753005	4090	4090	4090	4090	0
316	20241007	160200	51753005	4090	4090	4090	4090	0
317	20241007	160100	51753005	4090	4090	4090	4090	0
318	20241007	160000	51753005	4090	4090	4090	4090	0
319	20241007	155900	51753005	4090	4090	4090	4090	0
320	20241007	155800	51753005	4090	4090	4090	4090	0
321	20241007	155700	51753005	4090	4090	4090	4090	0
322	20241007	155600	51753005	4090	4090	4090	4090	0
323	20241007	155500	51753005	4090	4090	4090	4090	0
324	20241007	155400	51753005	4090	4090	4090	4090	0
325	20241007	155300	51753005	4090	4090	4090	4090	0
326	20241007	155200	51753005	4090	4090	4090	4090	0
327	20241007	155100	51753005	4090	4090	4090	4090	0
328	20241007	155000	51753005	4090	4090	4090	4090	0
329	20241007	154900	51753005	4090	4090	4090	4090	0
330	20241007	154800	51753005	4090	4090	4090	4090	0
331	20241007	154700	51753005	4090	4090	4090	4090	0
332	20241007	154600	51753005	4090	4090	4090	4090	111
333	20241007	154500	51753005	4090	4090	4090	4090	0
334	20241007	154400	51753005	4090	4090	4090	4090	0
335	20241007	154300	51753005	4090	4090	4090	4090	0
336	20241007	154200	51753005	4090	4090	4090	4090	0
337	20241007	154100	51753005	4090	4090	4090	4090	0
338	20241007	154000	51753005	4090	4090	4090	4090	0
339	20241007	153900	51753005	4090	4090	4090	4090	0
340	20241007	153800	51753005	4090	4090	4090	4090	0
341	20241007	153700	51753005	4090	4090	4090	4090	0
342	20241007	153600	51753005	4090	4090	4090	4090	0
343	20241007	153500	51753005	4090	4090	4090	4090	0
344	20241007	153400	51753005	4090	4090	4090	4090	0
345	20241007	153300	51753005	4090	4090	4090	4090	0
346	20241007	153200	51753005	4090	4090	4090	4090	0
347	20241007	153100	51753005	4090	4090	4090	4090	0
348	20241007	153000	51753005	4090	4090	4090	4090	111
349	20241007	152900	51299015	4095	4095	4095	4095	0
350	20241007	152800	51299015	4095	4095	4095	4095	0
351	20241007	152700	51299015	4095	4095	4095	4095	0
352	20241007	152600	51299015	4095	4095	4095	4095	0
353	20241007	152500	51299015	4095	4095	4095	4095	0
354	20241007	152400	51299015	4095	4095	4095	4095	0
355	20241007	152300	51299015	4095	4095	4095	4095	0
356	20241007	152200	51299015	4095	4095	4095	4095	0
357	20241007	152100	51299015	4095	4095	4095	4095	0
358	20241007	152000	51299015	4095	4095	4095	4095	0
359	20241007	151900	51299015	4095	4095	4095	4095	0
360	20241007	151800	51299015	4095	4095	4095	4095	42
361	20241007	151700	51127025	4095	4095	4095	4095	0
362	20241007	151600	51127025	4095	4095	4095	4095	256
363	20241007	151500	50078705	4095	4105	4105	4095	18
364	20241007	151400	50004825	4105	4105	4105	4105	31
365	20241007	151300	49877570	4105	4105	4105	4105	27
366	20241007	151200	49766735	4090	4090	4090	4090	0
367	20241007	151100	49766735	4090	4090	4090	4090	0
368	20241007	151000	49766735	4090	4090	4090	4090	0
369	20241007	150900	49766735	4090	4090	4090	4090	0
370	20241007	150800	49766735	4090	4090	4090	4090	0
371	20241007	150700	49766735	4090	4090	4090	4090	0
372	20241007	150600	49766735	4090	4090	4090	4090	0
373	20241007	150500	49766735	4090	4090	4090	4090	0
374	20241007	150400	49766735	4090	4090	4090	4090	0
375	20241007	150300	49766735	4090	4090	4090	4090	0
376	20241007	150200	49766735	4090	4105	4105	4090	254
377	20241007	150100	48724215	4090	4090	4090	4090	0
378	20241007	150000	48724215	4090	4090	4090	4090	0
379	20241007	145900	48724215	4090	4090	4090	4090	0
380	20241007	145800	48724215	4090	4090	4090	4090	0
381	20241007	145700	48724215	4090	4090	4090	4090	134
382	20241007	145600	48176155	4095	4095	4095	4095	0
383	20241007	145500	48176155	4095	4095	4095	4095	51
384	20241007	145400	47967310	4095	4095	4095	4095	0
385	20241007	145300	47967310	4095	4095	4095	4095	0
386	20241007	145200	47967310	4095	4095	4095	4095	0
387	20241007	145100	47967310	4095	4095	4095	4095	330
388	20241007	145000	46615960	4095	4095	4095	4095	0
389	20241007	144900	46615960	4095	4095	4095	4095	0
390	20241007	144800	46615960	4095	4095	4095	4095	0
391	20241007	144700	46615960	4095	4095	4095	4095	0
392	20241007	144600	46615960	4095	4095	4095	4095	0
393	20241007	144500	46615960	4095	4095	4095	4095	0
394	20241007	144400	46615960	4095	4095	4095	4095	0
395	20241007	144300	46615960	4095	4095	4095	4095	0
396	20241007	144200	46615960	4095	4095	4095	4095	0
397	20241007	144100	46615960	4095	4095	4095	4095	0
398	20241007	144000	46615960	4095	4095	4095	4095	0
399	20241007	143900	46615960	4095	4095	4095	4095	0
400	20241007	143800	46615960	4095	4095	4095	4095	0
401	20241007	143700	46615960	4095	4095	4095	4095	0
402	20241007	143600	46615960	4095	4095	4095	4095	0
403	20241007	143500	46615960	4095	4095	4095	4095	0
404	20241007	143400	46615960	4095	4095	4095	4095	0
405	20241007	143300	46615960	4095	4095	4095	4095	0
406	20241007	143200	46615960	4095	4095	4095	4095	0
407	20241007	143100	46615960	4095	4095	4095	4095	0
408	20241007	143000	46615960	4095	4095	4095	4095	21
409	20241007	142900	46529965	4100	4100	4100	4100	0
410	20241007	142800	46529965	4100	4100	4100	4100	0
411	20241007	142700	46529965	4100	4100	4100	4100	0
412	20241007	142600	46529965	4100	4100	4100	4100	0
413	20241007	142500	46529965	4100	4100	4100	4100	0
414	20241007	142400	46529965	4100	4100	4100	4100	2
415	20241007	142300	46521765	4095	4095	4095	4095	0
416	20241007	142200	46521765	4095	4095	4095	4095	0
417	20241007	142100	46521765	4095	4095	4095	4095	0
418	20241007	142000	46521765	4095	4095	4095	4095	3
419	20241007	141900	46509480	4095	4095	4095	4095	1
420	20241007	141800	46505385	4090	4100	4100	4090	26
421	20241007	141700	46398845	4100	4100	4100	4100	100
422	20241007	141600	45988845	4100	4100	4100	4100	0
423	20241007	141500	45988845	4100	4100	4100	4100	0
424	20241007	141400	45988845	4100	4095	4100	4095	13
425	20241007	141300	45935585	4090	4090	4090	4090	0
426	20241007	141200	45935585	4090	4090	4090	4090	0
427	20241007	141100	45935585	4090	4090	4090	4090	0
428	20241007	141000	45935585	4090	4090	4090	4090	0
429	20241007	140900	45935585	4090	4090	4090	4090	0
430	20241007	140800	45935585	4090	4090	4090	4090	0
431	20241007	140700	45935585	4090	4090	4090	4090	52
432	20241007	140600	45722905	4110	4095	4110	4095	200
433	20241007	140500	44901015	4090	4090	4090	4090	0
434	20241007	140400	44901015	4090	4090	4090	4090	28
435	20241007	140300	44786495	4080	4080	4080	4080	0
436	20241007	140200	44786495	4080	4080	4080	4080	0
437	20241007	140100	44786495	4080	4080	4080	4080	0
438	20241007	140000	44786495	4080	4080	4080	4080	0
439	20241007	135900	44786495	4080	4080	4080	4080	0
440	20241007	135800	44786495	4080	4080	4080	4080	0
441	20241007	135700	44786495	4080	4080	4080	4080	0
442	20241007	135600	44786495	4080	4080	4080	4080	0
443	20241007	135500	44786495	4080	4080	4080	4080	0
444	20241007	135400	44786495	4080	4080	4080	4080	0
445	20241007	135300	44786495	4080	4080	4080	4080	0
446	20241007	135200	44786495	4080	4080	4080	4080	0
447	20241007	135100	44786495	4080	4080	4080	4080	0
448	20241007	135000	44786495	4080	4080	4080	4080	0
449	20241007	134900	44786495	4080	4080	4080	4080	0
450	20241007	134800	44786495	4080	4080	4080	4080	0
451	20241007	134700	44786495	4080	4080	4080	4080	0
452	20241007	134600	44786495	4080	4080	4080	4080	0
453	20241007	134500	44786495	4080	4080	4080	4080	0
454	20241007	134400	44786495	4080	4080	4080	4080	0
455	20241007	134300	44786495	4080	4080	4080	4080	0
456	20241007	134200	44786495	4080	4080	4080	4080	0
457	20241007	134100	44786495	4080	4080	4080	4080	0
458	20241007	134000	44786495	4080	4080	4080	4080	0
459	20241007	133900	44786495	4080	4080	4080	4080	0
460	20241007	133800	44786495	4080	4080	4080	4080	0
461	20241007	133700	44786495	4080	4080	4080	4080	30
462	20241007	133600	44664095	4080	4080	4080	4080	0
463	20241007	133500	44664095	4080	4080	4080	4080	0
464	20241007	133400	44664095	4080	4080	4080	4080	0
465	20241007	133300	44664095	4080	4080	4080	4080	0
466	20241007	133200	44664095	4080	4080	4080	4080	0
467	20241007	133100	44664095	4080	4085	4085	4080	35
468	20241007	133000	44521140	4090	4090	4090	4090	50
469	20241007	132900	44316640	4090	4090	4090	4090	0
470	20241007	132800	44316640	4090	4090	4090	4090	2
471	20241007	132700	44308460	4090	4090	4090	4090	0
472	20241007	132600	44308460	4090	4090	4090	4090	0
473	20241007	132500	44308460	4090	4090	4090	4090	0
474	20241007	132400	44308460	4090	4100	4100	4090	944
475	20241007	132300	40447110	4100	4100	4100	4100	0
476	20241007	132200	40447110	4100	4100	4100	4100	0
477	20241007	132100	40447110	4100	4100	4100	4100	0
478	20241007	132000	40447110	4100	4100	4100	4100	0
479	20241007	131900	40447110	4100	4100	4100	4100	0
480	20241007	131800	40447110	4100	4100	4100	4100	0
481	20241007	131700	40447110	4100	4100	4100	4100	0
482	20241007	131600	40447110	4100	4100	4100	4100	0
483	20241007	131500	40447110	4100	4100	4100	4100	0
484	20241007	131400	40447110	4100	4100	4100	4100	0
485	20241007	131300	40447110	4100	4100	4100	4100	0
486	20241007	131200	40447110	4100	4100	4100	4100	0
487	20241007	131100	40447110	4100	4100	4100	4100	0
488	20241007	131000	40447110	4100	4100	4100	4100	1
489	20241007	130900	40443010	4100	4100	4100	4100	0
490	20241007	130800	40443010	4100	4100	4100	4100	0
491	20241007	130700	40443010	4100	4100	4100	4100	0
492	20241007	130600	40443010	4100	4100	4100	4100	0
493	20241007	130500	40443010	4100	4100	4100	4100	1
494	20241007	130400	40438910	4105	4105	4105	4105	21
495	20241007	130300	40352705	4105	4105	4105	4105	0
496	20241007	130200	40352705	4105	4105	4105	4105	0
497	20241007	130100	40352705	4105	4105	4105	4105	1
498	20241007	130000	40348600	4095	4095	4095	4095	0
499	20241007	125900	40348600	4095	4095	4095	4095	0
500	20241007	125800	40348600	4095	4095	4095	4095	0
501	20241007	125700	40348600	4095	4095	4095	4095	3
502	20241007	125600	40336315	4095	4095	4095	4095	0
503	20241007	125500	40336315	4095	4095	4095	4095	0
504	20241007	125400	40336315	4095	4095	4095	4095	0
505	20241007	125300	40336315	4095	4095	4095	4095	0
506	20241007	125200	40336315	4095	4095	4095	4095	0
507	20241007	125100	40336315	4095	4095	4095	4095	0
508	20241007	125000	40336315	4095	4095	4095	4095	0
509	20241007	124900	40336315	4095	4095	4095	4095	0
510	20241007	124800	40336315	4095	4095	4095	4095	0
511	20241007	124700	40336315	4095	4095	4095	4095	0
512	20241007	124600	40336315	4095	4095	4095	4095	0
513	20241007	124500	40336315	4095	4095	4095	4095	0
514	20241007	124400	40336315	4095	4095	4095	4095	1
515	20241007	124300	40332220	4100	4100	4100	4100	0
516	20241007	124200	40332220	4100	4100	4100	4100	0
517	20241007	124100	40332220	4100	4100	4100	4100	244
518	20241007	124000	39331820	4125	4125	4125	4125	0
519	20241007	123900	39331820	4125	4125	4125	4125	0
520	20241007	123800	39331820	4125	4125	4125	4125	0
521	20241007	123700	39331820	4125	4115	4125	4115	91
522	20241007	123600	38956670	4105	4105	4105	4105	6
523	20241007	123500	38932040	4105	4105	4105	4105	61
524	20241007	123400	38681635	4105	4105	4105	4105	200
525	20241007	123300	37860635	4105	4105	4105	4105	1
526	20241007	123200	37856530	4105	4105	4105	4105	0
527	20241007	123100	37856530	4105	4105	4105	4105	2
528	20241007	123000	37848320	4100	4100	4110	4100	1008
529	20241007	122900	33712980	4095	4095	4095	4095	0
530	20241007	122800	33712980	4095	4095	4095	4095	0
531	20241007	122700	33712980	4095	4095	4095	4095	0
532	20241007	122600	33712980	4095	4095	4095	4095	0
533	20241007	122500	33712980	4095	4095	4095	4095	0
534	20241007	122400	33712980	4095	4095	4095	4095	0
535	20241007	122300	33712980	4095	4095	4095	4095	1
536	20241007	122200	33708885	4090	4090	4090	4090	0
537	20241007	122100	33708885	4090	4090	4090	4090	0
538	20241007	122000	33708885	4090	4090	4090	4090	0
539	20241007	121900	33708885	4090	4090	4090	4090	0
540	20241007	121800	33708885	4090	4090	4090	4090	0
541	20241007	121700	33708885	4090	4090	4090	4090	0
542	20241007	121600	33708885	4090	4090	4090	4090	0
543	20241007	121500	33708885	4090	4090	4090	4090	0
544	20241007	121400	33708885	4090	4090	4090	4090	0
545	20241007	121300	33708885	4090	4090	4090	4090	0
546	20241007	121200	33708885	4090	4090	4090	4090	0
547	20241007	121100	33708885	4090	4090	4090	4090	0
548	20241007	121000	33708885	4090	4090	4090	4090	0
549	20241007	120900	33708885	4090	4090	4090	4090	0
550	20241007	120800	33708885	4090	4090	4090	4090	0
551	20241007	120700	33708885	4090	4090	4090	4090	0
552	20241007	120600	33708885	4090	4090	4090	4090	0
553	20241007	120500	33708885	4090	4090	4090	4090	0
554	20241007	120400	33708885	4090	4090	4090	4090	0
555	20241007	120300	33708885	4090	4090	4090	4090	0
556	20241007	120200	33708885	4090	4090	4090	4090	0
557	20241007	120100	33708885	4090	4090	4090	4090	0
558	20241007	120000	33708885	4090	4090	4090	4090	0
559	20241007	115900	33708885	4090	4090	4090	4090	83
560	20241007	115800	33369415	4090	4090	4090	4090	8
561	20241007	115700	33336695	4090	4095	4095	4090	2
562	20241007	115600	33328510	4095	4095	4095	4095	0
563	20241007	115500	33328510	4095	4095	4095	4095	92
564	20241007	115400	32951770	4090	4090	4090	4090	0
565	20241007	115300	32951770	4090	4090	4090	4090	0
566	20241007	115200	32951770	4090	4090	4090	4090	0
567	20241007	115100	32951770	4090	4090	4090	4090	0
568	20241007	115000	32951770	4090	4090	4090	4090	0
569	20241007	114900	32951770	4090	4090	4090	4090	0
570	20241007	114800	32951770	4090	4090	4090	4090	0
571	20241007	114700	32951770	4090	4090	4090	4090	0
572	20241007	114600	32951770	4090	4090	4090	4090	0
573	20241007	114500	32951770	4090	4090	4090	4090	0
574	20241007	114400	32951770	4090	4090	4090	4090	0
575	20241007	114300	32951770	4090	4090	4090	4090	0
576	20241007	114200	32951770	4090	4090	4090	4090	0
577	20241007	114100	32951770	4090	4090	4090	4090	1
578	20241007	114000	32947680	4090	4090	4090	4090	0
579	20241007	113900	32947680	4090	4090	4090	4090	0
580	20241007	113800	32947680	4090	4090	4090	4090	0
581	20241007	113700	32947680	4090	4090	4090	4090	0
582	20241007	113600	32947680	4090	4090	4090	4090	0
583	20241007	113500	32947680	4090	4090	4090	4090	2
584	20241007	113400	32939500	4090	4090	4090	4090	0
585	20241007	113300	32939500	4090	4090	4090	4090	0
586	20241007	113200	32939500	4090	4090	4090	4090	0
587	20241007	113100	32939500	4090	4090	4090	4090	0
588	20241007	113000	32939500	4090	4090	4090	4090	0
589	20241007	112900	32939500	4090	4090	4090	4090	0
590	20241007	112800	32939500	4090	4090	4090	4090	0
591	20241007	112700	32939500	4090	4090	4090	4090	0
592	20241007	112600	32939500	4090	4090	4090	4090	0
593	20241007	112500	32939500	4090	4090	4090	4090	0
594	20241007	112400	32939500	4090	4090	4090	4090	0
595	20241007	112300	32939500	4090	4090	4090	4090	0
596	20241007	112200	32939500	4090	4090	4090	4090	0
597	20241007	112100	32939500	4090	4090	4090	4090	0
598	20241007	112000	32939500	4090	4090	4090	4090	0
599	20241007	111900	32939500	4090	4090	4090	4090	0
600	20241007	111800	32939500	4090	4090	4090	4090	0
601	20241007	111700	32939500	4090	4090	4090	4090	0
602	20241007	111600	32939500	4090	4090	4090	4090	0
603	20241007	111500	32939500	4090	4090	4090	4090	0
604	20241007	111400	32939500	4090	4090	4090	4090	0
605	20241007	111300	32939500	4090	4090	4090	4090	0
606	20241007	111200	32939500	4090	4090	4090	4090	0
607	20241007	111100	32939500	4090	4090	4090	4090	0
608	20241007	111000	32939500	4090	4090	4090	4090	1
609	20241007	110900	32935410	4090	4090	4090	4090	0
610	20241007	110800	32935410	4090	4090	4090	4090	0
611	20241007	110700	32935410	4090	4090	4090	4090	0
612	20241007	110600	32935410	4090	4090	4090	4090	0
613	20241007	110500	32935410	4090	4090	4090	4090	0
614	20241007	110400	32935410	4090	4090	4090	4090	0
615	20241007	110300	32935410	4090	4090	4090	4090	1
616	20241007	110200	32931320	4090	4090	4090	4090	0
617	20241007	110100	32931320	4090	4090	4090	4090	0
618	20241007	110000	32931320	4090	4090	4090	4090	0
619	20241007	105900	32931320	4090	4090	4090	4090	0
620	20241007	105800	32931320	4090	4090	4090	4090	0
621	20241007	105700	32931320	4090	4095	4095	4090	6
622	20241007	105600	32906755	4090	4090	4090	4090	0
623	20241007	105500	32906755	4090	4090	4090	4090	0
624	20241007	105400	32906755	4090	4090	4090	4090	0
625	20241007	105300	32906755	4090	4090	4090	4090	0
626	20241007	105200	32906755	4090	4090	4090	4090	0
627	20241007	105100	32906755	4090	4090	4090	4090	0
628	20241007	105000	32906755	4090	4095	4095	4090	15
629	20241007	104900	32845335	4095	4095	4095	4095	0
630	20241007	104800	32845335	4095	4095	4095	4095	0
631	20241007	104700	32845335	4095	4095	4095	4095	0
632	20241007	104600	32845335	4095	4095	4095	4095	0
633	20241007	104500	32845335	4095	4095	4095	4095	0
634	20241007	104400	32845335	4095	4095	4095	4095	0
635	20241007	104300	32845335	4095	4095	4095	4095	2
636	20241007	104200	32837145	4090	4090	4090	4090	272
637	20241007	104100	31724665	4090	4090	4090	4090	0
638	20241007	104000	31724665	4090	4090	4090	4090	0
639	20241007	103900	31724665	4090	4090	4090	4090	0
640	20241007	103800	31724665	4090	4090	4090	4090	0
641	20241007	103700	31724665	4090	4090	4090	4090	1
642	20241007	103600	31720575	4100	4100	4100	4090	48
643	20241007	103500	31523785	4090	4100	4100	4090	107
644	20241007	103400	31085105	4090	4100	4100	4090	56
645	20241007	103300	30855515	4100	4100	4100	4100	0
646	20241007	103200	30855515	4100	4100	4100	4100	0
647	20241007	103100	30855515	4100	4100	4100	4100	0
648	20241007	103000	30855515	4100	4100	4100	4100	0
649	20241007	102900	30855515	4100	4100	4100	4100	0
650	20241007	102800	30855515	4100	4100	4125	4100	62
651	20241007	102700	30599840	4100	4100	4130	4100	74
652	20241007	102600	30294330	4100	4100	4125	4100	74
653	20241007	102500	29989185	4100	4100	4100	4100	1
654	20241007	102400	29985085	4120	4095	4130	4090	2153
655	20241007	102300	21096075	4085	4095	4110	4085	353
656	20241007	102200	19645630	4085	4085	4085	4085	0
657	20241007	102100	19645630	4085	4095	4095	4085	1074
658	20241007	102000	15247610	4095	4095	4095	4095	0
659	20241007	101900	15247610	4095	4095	4095	4095	2
660	20241007	101800	15239420	4095	4095	4095	4095	0
661	20241007	101700	15239420	4095	4095	4095	4095	1
662	20241007	101600	15235325	4090	4090	4090	4090	400
663	20241007	101500	13599325	4090	4090	4090	4090	1
664	20241007	101400	13595235	4100	4100	4100	4100	0
665	20241007	101300	13595235	4100	4100	4100	4100	0
666	20241007	101200	13595235	4100	4100	4100	4100	0
667	20241007	101100	13595235	4100	4100	4100	4100	0
668	20241007	101000	13595235	4100	4100	4100	4100	0
669	20241007	100900	13595235	4100	4100	4100	4100	0
670	20241007	100800	13595235	4100	4100	4100	4100	50
671	20241007	100700	13390235	4090	4090	4090	4090	1
672	20241007	100600	13386145	4100	4100	4100	4100	168
673	20241007	100500	12697345	4100	4100	4100	4100	0
674	20241007	100400	12697345	4100	4090	4100	4090	180
675	20241007	100300	11959715	4085	4085	4085	4085	0
676	20241007	100200	11959715	4085	4085	4085	4085	1
677	20241007	100100	11955630	4085	4085	4085	4085	0
678	20241007	100000	11955630	4085	4085	4085	4085	0
679	20241007	095900	11955630	4085	4085	4085	4085	0
680	20241007	095800	11955630	4085	4085	4085	4085	1
681	20241007	095700	11951545	4085	4085	4085	4085	0
682	20241007	095600	11951545	4085	4085	4085	4085	0
683	20241007	095500	11951545	4085	4085	4085	4085	0
684	20241007	095400	11951545	4085	4085	4085	4085	23
685	20241007	095300	11857590	4085	4085	4085	4085	0
686	20241007	095200	11857590	4085	4085	4085	4085	0
687	20241007	095100	11857590	4085	4085	4085	4085	0
688	20241007	095000	11857590	4085	4085	4085	4085	11
689	20241007	094900	11812655	4085	4085	4085	4080	148
690	20241007	094800	11208785	4085	4085	4085	4085	0
691	20241007	094700	11208785	4085	4085	4085	4085	0
692	20241007	094600	11208785	4085	4085	4085	4085	0
693	20241007	094500	11208785	4085	4085	4085	4085	0
694	20241007	094400	11208785	4085	4085	4085	4085	0
695	20241007	094300	11208785	4085	4085	4085	4085	0
696	20241007	094200	11208785	4085	4085	4085	4085	36
697	20241007	094100	11061725	4080	4080	4080	4080	0
698	20241007	094000	11061725	4080	4080	4080	4080	0
699	20241007	093900	11061725	4080	4080	4080	4080	0
700	20241007	093800	11061725	4080	4080	4080	4080	0
701	20241007	093700	11061725	4080	4080	4080	4080	0
702	20241007	093600	11061725	4080	4080	4080	4080	0
703	20241007	093500	11061725	4080	4080	4080	4080	125
704	20241007	093400	10551725	4080	4080	4080	4080	0
705	20241007	093300	10551725	4080	4080	4080	4080	5
706	20241007	093200	10531325	4080	4080	4080	4080	1
707	20241007	093100	10527245	4080	4080	4080	4080	25
708	20241007	093000	10425245	4075	4075	4075	4075	50
709	20241007	092900	10221495	4070	4070	4070	4070	0
710	20241007	092800	10221495	4070	4070	4070	4070	1
711	20241007	092700	10217425	4070	4070	4070	4070	0
712	20241007	092600	10217425	4070	4070	4070	4070	0
713	20241007	092500	10217425	4070	4075	4075	4070	84
714	20241007	092400	9875375	4070	4070	4070	4070	0
715	20241007	092300	9875375	4070	4065	4070	4065	39
716	20241007	092200	9716665	4065	4065	4065	4065	181
717	20241007	092100	8980900	4070	4070	4070	4070	0
718	20241007	092000	8980900	4070	4070	4075	4070	24
719	20241007	091900	8883155	4070	4065	4070	4065	36
720	20241007	091800	8736645	4060	4060	4060	4060	0
721	20241007	091700	8736645	4060	4060	4060	4060	0
722	20241007	091600	8736645	4060	4060	4060	4060	200
723	20241007	091500	7924645	4060	4060	4060	4060	0
724	20241007	091400	7924645	4060	4060	4060	4060	26
725	20241007	091300	7819085	4055	4060	4060	4055	328
726	20241007	091200	6487770	4075	4065	4075	4065	225
727	20241007	091100	5570975	4060	4060	4060	4060	0
728	20241007	091000	5570975	4060	4060	4060	4060	0
729	20241007	090900	5570975	4060	4060	4060	4060	0
730	20241007	090800	5570975	4060	4070	4070	4060	184
731	20241007	090700	4823500	4070	4070	4070	4070	6
732	20241007	090600	4799080	4070	4080	4080	4070	1005
733	20241007	090500	703695	4080	4080	4080	4080	1
734	20241007	090400	699615	4085	4085	4085	4085	0
735	20241007	090300	699615	4085	4085	4085	4085	0
736	20241007	090200	699615	4085	4085	4085	4085	0
737	20241007	090100	699615	4085	4090	4090	4085	114
738	20241007	090000	233415	4095	4095	4095	4095	57