KissMeData/043650/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192700	105271210	4835	4835	4835	4835	625
3	20241010	192600	105271210	4835	4835	4835	4835	0
4	20241010	192500	105271210	4835	4835	4835	4835	0
5	20241010	192400	105271210	4835	4835	4835	4835	0
6	20241010	192300	105271210	4835	4835	4835	4835	0
7	20241010	192200	105271210	4835	4835	4835	4835	0
8	20241010	192100	105271210	4835	4835	4835	4835	0
9	20241010	192000	105271210	4835	4835	4835	4835	0
10	20241010	191900	105271210	4835	4835	4835	4835	0
11	20241010	191800	105271210	4835	4835	4835	4835	0
12	20241010	191700	105271210	4835	4835	4835	4835	0
13	20241010	191600	105271210	4835	4835	4835	4835	0
14	20241010	191500	105271210	4835	4835	4835	4835	0
15	20241010	191400	105271210	4835	4835	4835	4835	0
16	20241010	191300	105271210	4835	4835	4835	4835	0
17	20241010	191200	105271210	4835	4835	4835	4835	0
18	20241010	191100	105271210	4835	4835	4835	4835	0
19	20241010	191000	105271210	4835	4835	4835	4835	0
20	20241010	190900	105271210	4835	4835	4835	4835	0
21	20241010	190800	105271210	4835	4835	4835	4835	0
22	20241010	190700	105271210	4835	4835	4835	4835	0
23	20241010	190600	105271210	4835	4835	4835	4835	0
24	20241010	190500	105271210	4835	4835	4835	4835	0
25	20241010	190400	105271210	4835	4835	4835	4835	0
26	20241010	190300	105271210	4835	4835	4835	4835	0
27	20241010	190200	105271210	4835	4835	4835	4835	0
28	20241010	190100	105271210	4835	4835	4835	4835	0
29	20241010	190000	105271210	4835	4835	4835	4835	0
30	20241010	185900	105271210	4835	4835	4835	4835	0
31	20241010	185800	105271210	4835	4835	4835	4835	0
32	20241010	185700	105271210	4835	4835	4835	4835	625
33	20241010	185600	105271210	4835	4835	4835	4835	0
34	20241010	185500	105271210	4835	4835	4835	4835	0
35	20241010	185400	105271210	4835	4835	4835	4835	0
36	20241010	185300	105271210	4835	4835	4835	4835	0
37	20241010	185200	105271210	4835	4835	4835	4835	0
38	20241010	185100	105271210	4835	4835	4835	4835	0
39	20241010	185000	105271210	4835	4835	4835	4835	0
40	20241010	184900	105271210	4835	4835	4835	4835	0
41	20241010	184800	105271210	4835	4835	4835	4835	0
42	20241010	184700	105271210	4835	4835	4835	4835	0
43	20241010	184600	105271210	4835	4835	4835	4835	0
44	20241010	184500	105271210	4835	4835	4835	4835	0
45	20241010	184400	105271210	4835	4835	4835	4835	0
46	20241010	184300	105271210	4835	4835	4835	4835	0
47	20241010	184200	105271210	4835	4835	4835	4835	0
48	20241010	184100	105271210	4835	4835	4835	4835	0
49	20241010	184000	105271210	4835	4835	4835	4835	0
50	20241010	183900	105271210	4835	4835	4835	4835	0
51	20241010	183800	105271210	4835	4835	4835	4835	0
52	20241010	183700	105271210	4835	4835	4835	4835	0
53	20241010	183600	105271210	4835	4835	4835	4835	0
54	20241010	183500	105271210	4835	4835	4835	4835	0
55	20241010	183400	105271210	4835	4835	4835	4835	0
56	20241010	183300	105271210	4835	4835	4835	4835	0
57	20241010	183200	105271210	4835	4835	4835	4835	0
58	20241010	183100	105271210	4835	4835	4835	4835	0
59	20241010	183000	105271210	4835	4835	4835	4835	0
60	20241010	182900	105271210	4835	4835	4835	4835	0
61	20241010	182800	105271210	4835	4835	4835	4835	0
62	20241010	182700	105271210	4835	4835	4835	4835	625
63	20241010	182600	105271210	4835	4835	4835	4835	0
64	20241010	182500	105271210	4835	4835	4835	4835	0
65	20241010	182400	105271210	4835	4835	4835	4835	0
66	20241010	182300	105271210	4835	4835	4835	4835	0
67	20241010	182200	105271210	4835	4835	4835	4835	0
68	20241010	182100	105271210	4835	4835	4835	4835	0
69	20241010	182000	105271210	4835	4835	4835	4835	0
70	20241010	181900	105271210	4835	4835	4835	4835	0
71	20241010	181800	105271210	4835	4835	4835	4835	0
72	20241010	181700	105271210	4835	4835	4835	4835	0
73	20241010	181600	105271210	4835	4835	4835	4835	0
74	20241010	181500	105271210	4835	4835	4835	4835	0
75	20241010	181400	105271210	4835	4835	4835	4835	0
76	20241010	181300	105271210	4835	4835	4835	4835	0
77	20241010	181200	105271210	4835	4835	4835	4835	0
78	20241010	181100	105271210	4835	4835	4835	4835	0
79	20241010	181000	105271210	4835	4835	4835	4835	0
80	20241010	180900	105271210	4835	4835	4835	4835	0
81	20241010	180800	105271210	4835	4835	4835	4835	0
82	20241010	180700	105271210	4835	4835	4835	4835	0
83	20241010	180600	105271210	4835	4835	4835	4835	0
84	20241010	180500	105271210	4835	4835	4835	4835	0
85	20241010	180400	105271210	4835	4835	4835	4835	0
86	20241010	180300	105271210	4835	4835	4835	4835	0
87	20241010	180200	105271210	4835	4835	4835	4835	0
88	20241010	180100	105271210	4835	4835	4835	4835	0
89	20241010	180000	105271210	4835	4835	4835	4835	0
90	20241010	175900	105271210	4835	4835	4835	4835	0
91	20241010	175800	105271210	4835	4835	4835	4835	0
92	20241010	175700	105271210	4835	4835	4835	4835	625
93	20241010	175600	105271210	4835	4835	4835	4835	0
94	20241010	175500	105271210	4835	4835	4835	4835	0
95	20241010	175400	105271210	4835	4835	4835	4835	0
96	20241010	175300	105271210	4835	4835	4835	4835	0
97	20241010	175200	105271210	4835	4835	4835	4835	0
98	20241010	175100	105271210	4835	4835	4835	4835	0
99	20241010	175000	105271210	4835	4835	4835	4835	0
100	20241010	174900	105271210	4835	4835	4835	4835	0
101	20241010	174800	105271210	4835	4835	4835	4835	0
102	20241010	174700	105271210	4835	4835	4835	4835	0
103	20241010	174600	105271210	4835	4835	4835	4835	0
104	20241010	174500	105271210	4835	4835	4835	4835	0
105	20241010	174400	105271210	4835	4835	4835	4835	0
106	20241010	174300	105271210	4835	4835	4835	4835	0
107	20241010	174200	105271210	4835	4835	4835	4835	0
108	20241010	174100	105271210	4835	4835	4835	4835	0
109	20241010	174000	105271210	4835	4835	4835	4835	0
110	20241010	173900	105271210	4835	4835	4835	4835	0
111	20241010	173800	105271210	4835	4835	4835	4835	0
112	20241010	173700	105271210	4835	4835	4835	4835	0
113	20241010	173600	105271210	4835	4835	4835	4835	0
114	20241010	173500	105271210	4835	4835	4835	4835	0
115	20241010	173400	105271210	4835	4835	4835	4835	0
116	20241010	173300	105271210	4835	4835	4835	4835	0
117	20241010	173200	105271210	4835	4835	4835	4835	0
118	20241010	173100	105271210	4835	4835	4835	4835	0
119	20241010	173000	105271210	4835	4835	4835	4835	0
120	20241010	172900	105271210	4835	4835	4835	4835	0
121	20241010	172800	105271210	4835	4835	4835	4835	0
122	20241010	172700	105271210	4835	4835	4835	4835	625
123	20241010	172600	105271210	4835	4835	4835	4835	0
124	20241010	172500	105271210	4835	4835	4835	4835	0
125	20241010	172400	105271210	4835	4835	4835	4835	0
126	20241010	172300	105271210	4835	4835	4835	4835	0
127	20241010	172200	105271210	4835	4835	4835	4835	0
128	20241010	172100	105271210	4835	4835	4835	4835	0
129	20241010	172000	105271210	4835	4835	4835	4835	0
130	20241010	171900	105271210	4835	4835	4835	4835	0
131	20241010	171800	105271210	4835	4835	4835	4835	0
132	20241010	171700	105271210	4835	4835	4835	4835	0
133	20241010	171600	105271210	4835	4835	4835	4835	0
134	20241010	171500	105271210	4835	4835	4835	4835	0
135	20241010	171400	105271210	4835	4835	4835	4835	0
136	20241010	171300	105271210	4835	4835	4835	4835	0
137	20241010	171200	105271210	4835	4835	4835	4835	0
138	20241010	171100	105271210	4835	4835	4835	4835	0
139	20241010	171000	105271210	4835	4835	4835	4835	0
140	20241010	170900	105271210	4835	4835	4835	4835	0
141	20241010	170800	105271210	4835	4835	4835	4835	0
142	20241010	170700	105271210	4835	4835	4835	4835	0
143	20241010	170600	105271210	4835	4835	4835	4835	0
144	20241010	170500	105271210	4835	4835	4835	4835	0
145	20241010	170400	105271210	4835	4835	4835	4835	0
146	20241010	170300	105271210	4835	4835	4835	4835	0
147	20241010	170200	105271210	4835	4835	4835	4835	0
148	20241010	170100	105271210	4835	4835	4835	4835	0
149	20241010	170000	105271210	4835	4835	4835	4835	0
150	20241010	165900	105271210	4835	4835	4835	4835	0
151	20241010	165800	105271210	4835	4835	4835	4835	0
152	20241010	165700	105271210	4835	4835	4835	4835	625
153	20241010	165600	105271210	4835	4835	4835	4835	0
154	20241010	165500	105271210	4835	4835	4835	4835	0
155	20241010	165400	105271210	4835	4835	4835	4835	0
156	20241010	165300	105271210	4835	4835	4835	4835	0
157	20241010	165200	105271210	4835	4835	4835	4835	0
158	20241010	165100	105271210	4835	4835	4835	4835	0
159	20241010	165000	105271210	4835	4835	4835	4835	0
160	20241010	164900	105271210	4835	4835	4835	4835	0
161	20241010	164800	105271210	4835	4835	4835	4835	0
162	20241010	164700	105271210	4835	4835	4835	4835	0
163	20241010	164600	105271210	4835	4835	4835	4835	0
164	20241010	164500	105271210	4835	4835	4835	4835	0
165	20241010	164400	105271210	4835	4835	4835	4835	0
166	20241010	164300	105271210	4835	4835	4835	4835	0
167	20241010	164200	105271210	4835	4835	4835	4835	0
168	20241010	164100	105271210	4835	4835	4835	4835	0
169	20241010	164000	105271210	4835	4835	4835	4835	0
170	20241010	163900	105271210	4835	4835	4835	4835	0
171	20241010	163800	105271210	4835	4835	4835	4835	0
172	20241010	163700	105271210	4835	4835	4835	4835	0
173	20241010	163600	105271210	4835	4835	4835	4835	0
174	20241010	163500	105271210	4835	4835	4835	4835	0
175	20241010	163400	105271210	4835	4835	4835	4835	0
176	20241010	163300	105271210	4835	4835	4835	4835	0
177	20241010	163200	105271210	4835	4835	4835	4835	0
178	20241010	163100	105271210	4835	4835	4835	4835	0
179	20241010	163000	105271210	4835	4835	4835	4835	0
180	20241010	162900	105271210	4835	4835	4835	4835	0
181	20241010	162800	105271210	4835	4835	4835	4835	0
182	20241010	162700	105271210	4835	4835	4835	4835	625
183	20241010	162600	105271210	4835	4835	4835	4835	0
184	20241010	162500	105271210	4835	4835	4835	4835	0
185	20241010	162400	105271210	4835	4835	4835	4835	0
186	20241010	162300	105271210	4835	4835	4835	4835	0
187	20241010	162200	105271210	4835	4835	4835	4835	0
188	20241010	162100	105271210	4835	4835	4835	4835	0
189	20241010	162000	105271210	4835	4835	4835	4835	0
190	20241010	161900	105271210	4835	4835	4835	4835	0
191	20241010	161800	105271210	4835	4835	4835	4835	0
192	20241010	161700	105271210	4835	4835	4835	4835	0
193	20241010	161600	105271210	4835	4835	4835	4835	0
194	20241010	161500	105271210	4835	4835	4835	4835	0
195	20241010	161400	105271210	4835	4835	4835	4835	0
196	20241010	161300	105271210	4835	4835	4835	4835	0
197	20241010	161200	105271210	4835	4835	4835	4835	0
198	20241010	161100	105271210	4835	4835	4835	4835	0
199	20241010	161000	105271210	4835	4835	4835	4835	0
200	20241010	160900	105271210	4835	4835	4835	4835	0
201	20241010	160800	105271210	4835	4835	4835	4835	0
202	20241010	160700	105271210	4835	4835	4835	4835	0
203	20241010	160600	105271210	4835	4835	4835	4835	0
204	20241010	160500	105271210	4835	4835	4835	4835	0
205	20241010	160400	105271210	4835	4835	4835	4835	0
206	20241010	160300	105271210	4835	4835	4835	4835	0
207	20241010	160200	105271210	4835	4835	4835	4835	0
208	20241010	160100	105271210	4835	4835	4835	4835	0
209	20241010	160000	105271210	4835	4835	4835	4835	0
210	20241010	155900	105271210	4835	4835	4835	4835	0
211	20241010	155800	105271210	4835	4835	4835	4835	0
212	20241010	155700	105271210	4835	4835	4835	4835	625
213	20241010	155600	105271210	4835	4835	4835	4835	0
214	20241010	155500	105271210	4835	4835	4835	4835	0
215	20241010	155400	105271210	4835	4835	4835	4835	0
216	20241010	155300	105271210	4835	4835	4835	4835	0
217	20241010	155200	105271210	4835	4835	4835	4835	0
218	20241010	155100	105271210	4835	4835	4835	4835	0
219	20241010	155000	105271210	4835	4835	4835	4835	0
220	20241010	154900	105271210	4835	4835	4835	4835	0
221	20241010	154800	105271210	4835	4835	4835	4835	0
222	20241010	154700	105271210	4835	4835	4835	4835	0
223	20241010	154600	105271210	4835	4835	4835	4835	0
224	20241010	154500	105271210	4835	4835	4835	4835	0
225	20241010	154400	105271210	4835	4835	4835	4835	0
226	20241010	154300	105271210	4835	4835	4835	4835	0
227	20241010	154200	105271210	4835	4835	4835	4835	0
228	20241010	154100	105271210	4835	4835	4835	4835	0
229	20241010	154000	105271210	4835	4835	4835	4835	0
230	20241010	153900	105271210	4835	4835	4835	4835	0
231	20241010	153800	105271210	4835	4835	4835	4835	0
232	20241010	153700	105271210	4835	4835	4835	4835	0
233	20241010	153600	105271210	4835	4835	4835	4835	0
234	20241010	153500	105271210	4835	4835	4835	4835	0
235	20241010	153400	105271210	4835	4835	4835	4835	0
236	20241010	153300	105271210	4835	4835	4835	4835	0
237	20241010	153200	105271210	4835	4835	4835	4835	0
238	20241010	153100	105271210	4835	4835	4835	4835	0
239	20241010	153000	105271210	4835	4835	4835	4835	625
240	20241010	152900	102249335	4835	4835	4835	4835	0
241	20241010	152800	102249335	4835	4835	4835	4835	0
242	20241010	152700	102249335	4835	4835	4835	4835	0
243	20241010	152600	102249335	4835	4835	4835	4835	0
244	20241010	152500	102249335	4835	4835	4835	4835	0
245	20241010	152400	102249335	4835	4835	4835	4835	0
246	20241010	152300	102249335	4835	4835	4835	4835	0
247	20241010	152200	102249335	4835	4835	4835	4835	0
248	20241010	152100	102249335	4835	4835	4835	4835	0
249	20241010	152000	102249335	4835	4835	4835	4835	0
250	20241010	151900	102249335	4835	4840	4840	4835	30
251	20241010	151800	102104265	4845	4845	4845	4845	0
252	20241010	151700	102104265	4845	4845	4845	4845	0
253	20241010	151600	102104265	4845	4845	4845	4845	270
254	20241010	151500	100796115	4840	4840	4840	4840	0
255	20241010	151400	100796115	4840	4840	4840	4840	0
256	20241010	151300	100796115	4840	4840	4840	4840	0
257	20241010	151200	100796115	4840	4840	4840	4840	6
258	20241010	151100	100767075	4835	4840	4840	4835	150
259	20241010	151000	100041350	4845	4845	4845	4845	21
260	20241010	150900	99939605	4845	4845	4845	4845	1
261	20241010	150800	99934760	4840	4840	4840	4840	0
262	20241010	150700	99934760	4840	4840	4840	4840	0
263	20241010	150600	99934760	4840	4840	4840	4840	500
264	20241010	150500	97514760	4840	4840	4840	4840	35
265	20241010	150400	97345360	4840	4840	4840	4840	0
266	20241010	150300	97345360	4840	4840	4840	4840	15
267	20241010	150200	97272760	4840	4840	4840	4840	56
268	20241010	150100	97001720	4840	4840	4840	4840	1
269	20241010	150000	96996880	4845	4845	4845	4845	0
270	20241010	145900	96996880	4845	4840	4845	4840	22
271	20241010	145800	96890375	4840	4840	4840	4840	0
272	20241010	145700	96890375	4840	4840	4840	4840	9
273	20241010	145600	96846815	4840	4840	4840	4840	0
274	20241010	145500	96846815	4840	4840	4840	4840	0
275	20241010	145400	96846815	4840	4840	4840	4840	617
276	20241010	145300	93860535	4845	4845	4845	4845	0
277	20241010	145200	93860535	4845	4845	4845	4845	1
278	20241010	145100	93855690	4840	4840	4840	4840	0
279	20241010	145000	93855690	4840	4840	4840	4840	664
280	20241010	144900	90641930	4840	4840	4840	4840	310
281	20241010	144800	89141530	4840	4840	4840	4840	0
282	20241010	144700	89141530	4840	4840	4840	4840	0
283	20241010	144600	89141530	4840	4840	4840	4840	190
284	20241010	144500	88221930	4840	4840	4840	4840	100
285	20241010	144400	87737930	4840	4840	4840	4840	2
286	20241010	144300	87728250	4840	4840	4840	4840	0
287	20241010	144200	87728250	4840	4840	4840	4840	0
288	20241010	144100	87728250	4840	4840	4840	4840	0
289	20241010	144000	87728250	4840	4840	4840	4840	24
290	20241010	143900	87612090	4840	4840	4840	4840	0
291	20241010	143800	87612090	4840	4840	4840	4840	178
292	20241010	143700	86750570	4845	4845	4845	4845	0
293	20241010	143600	86750570	4845	4845	4845	4845	0
294	20241010	143500	86750570	4845	4845	4845	4845	1
295	20241010	143400	86745725	4840	4840	4840	4840	200
296	20241010	143300	85777725	4845	4845	4845	4845	0
297	20241010	143200	85777725	4845	4845	4845	4845	0
298	20241010	143100	85777725	4845	4845	4845	4845	0
299	20241010	143000	85777725	4845	4845	4845	4845	0
300	20241010	142900	85777725	4845	4845	4845	4845	0
301	20241010	142800	85777725	4845	4845	4845	4845	0
302	20241010	142700	85777725	4845	4845	4845	4845	0
303	20241010	142600	85777725	4845	4845	4845	4845	1
304	20241010	142500	85772880	4845	4845	4845	4845	0
305	20241010	142400	85772880	4845	4845	4845	4845	0
306	20241010	142300	85772880	4845	4845	4845	4845	0
307	20241010	142200	85772880	4845	4845	4845	4845	1
308	20241010	142100	85768035	4840	4840	4840	4840	0
309	20241010	142000	85768035	4840	4840	4840	4840	1
310	20241010	141900	85763195	4850	4850	4850	4850	0
311	20241010	141800	85763195	4850	4850	4850	4850	0
312	20241010	141700	85763195	4850	4850	4850	4850	0
313	20241010	141600	85763195	4850	4840	4850	4840	507
314	20241010	141500	83309255	4850	4850	4850	4850	0
315	20241010	141400	83309255	4850	4850	4850	4850	0
316	20241010	141300	83309255	4850	4850	4850	4850	0
317	20241010	141200	83309255	4850	4850	4850	4850	0
318	20241010	141100	83309255	4850	4850	4850	4850	1
319	20241010	141000	83304405	4850	4840	4850	4840	11
320	20241010	140900	83251155	4845	4845	4845	4845	4
321	20241010	140800	83231775	4850	4850	4850	4850	0
322	20241010	140700	83231775	4850	4850	4850	4850	0
323	20241010	140600	83231775	4850	4850	4850	4850	0
324	20241010	140500	83231775	4850	4850	4850	4850	0
325	20241010	140400	83231775	4850	4850	4850	4850	0
326	20241010	140300	83231775	4850	4850	4850	4850	0
327	20241010	140200	83231775	4850	4850	4850	4850	3
328	20241010	140100	83217225	4850	4850	4850	4850	0
329	20241010	140000	83217225	4850	4850	4850	4850	0
330	20241010	135900	83217225	4850	4850	4850	4850	0
331	20241010	135800	83217225	4850	4850	4850	4850	0
332	20241010	135700	83217225	4850	4850	4850	4850	0
333	20241010	135600	83217225	4850	4850	4850	4850	0
334	20241010	135500	83217225	4850	4850	4850	4850	0
335	20241010	135400	83217225	4850	4850	4850	4850	0
336	20241010	135300	83217225	4850	4850	4850	4850	2
337	20241010	135200	83207525	4850	4850	4850	4850	0
338	20241010	135100	83207525	4850	4850	4850	4850	0
339	20241010	135000	83207525	4850	4850	4850	4850	0
340	20241010	134900	83207525	4850	4850	4850	4850	0
341	20241010	134800	83207525	4850	4850	4850	4850	0
342	20241010	134700	83207525	4850	4845	4850	4845	2
343	20241010	134600	83197830	4850	4850	4850	4850	1
344	20241010	134500	83192980	4845	4845	4845	4845	5
345	20241010	134400	83168755	4850	4850	4850	4850	1
346	20241010	134300	83163905	4840	4840	4840	4840	0
347	20241010	134200	83163905	4840	4840	4840	4840	0
348	20241010	134100	83163905	4840	4840	4840	4840	0
349	20241010	134000	83163905	4840	4840	4840	4840	30
350	20241010	133900	83018705	4850	4850	4850	4850	0
351	20241010	133800	83018705	4850	4850	4850	4850	5
352	20241010	133700	82994455	4850	4850	4850	4850	0
353	20241010	133600	82994455	4850	4850	4850	4850	0
354	20241010	133500	82994455	4850	4845	4850	4845	4
355	20241010	133400	82975070	4845	4845	4845	4845	0
356	20241010	133300	82975070	4845	4845	4845	4845	0
357	20241010	133200	82975070	4845	4845	4845	4845	0
358	20241010	133100	82975070	4845	4845	4845	4845	65
359	20241010	133000	82660145	4845	4845	4845	4845	0
360	20241010	132900	82660145	4845	4845	4845	4845	0
361	20241010	132800	82660145	4845	4845	4845	4845	0
362	20241010	132700	82660145	4845	4845	4845	4845	0
363	20241010	132600	82660145	4845	4845	4845	4845	0
364	20241010	132500	82660145	4845	4845	4845	4845	0
365	20241010	132400	82660145	4845	4845	4845	4845	0
366	20241010	132300	82660145	4845	4845	4845	4845	0
367	20241010	132200	82660145	4845	4845	4845	4845	0
368	20241010	132100	82660145	4845	4845	4845	4845	0
369	20241010	132000	82660145	4845	4845	4845	4845	0
370	20241010	131900	82660145	4845	4845	4845	4845	0
371	20241010	131800	82660145	4845	4845	4845	4845	263
372	20241010	131700	81385910	4845	4850	4850	4845	144
373	20241010	131600	80687980	4850	4850	4850	4850	0
374	20241010	131500	80687980	4850	4850	4850	4850	0
375	20241010	131400	80687980	4850	4850	4850	4850	0
376	20241010	131300	80687980	4850	4850	4850	4850	0
377	20241010	131200	80687980	4850	4850	4850	4850	0
378	20241010	131100	80687980	4850	4850	4850	4850	0
379	20241010	131000	80687980	4850	4850	4850	4850	0
380	20241010	130900	80687980	4850	4850	4850	4850	0
381	20241010	130800	80687980	4850	4850	4850	4850	0
382	20241010	130700	80687980	4850	4850	4850	4850	0
383	20241010	130600	80687980	4850	4850	4850	4850	0
384	20241010	130500	80687980	4850	4850	4850	4850	0
385	20241010	130400	80687980	4850	4850	4850	4850	0
386	20241010	130300	80687980	4850	4850	4850	4850	0
387	20241010	130200	80687980	4850	4850	4850	4850	0
388	20241010	130100	80687980	4850	4850	4850	4850	0
389	20241010	130000	80687980	4850	4845	4850	4845	111
390	20241010	125900	80150180	4845	4845	4845	4845	100
391	20241010	125800	79665680	4850	4850	4850	4850	0
392	20241010	125700	79665680	4850	4850	4850	4850	0
393	20241010	125600	79665680	4850	4850	4850	4850	0
394	20241010	125500	79665680	4850	4850	4850	4850	0
395	20241010	125400	79665680	4850	4850	4850	4850	0
396	20241010	125300	79665680	4850	4850	4850	4850	0
397	20241010	125200	79665680	4850	4850	4850	4850	50
398	20241010	125100	79423180	4850	4850	4850	4850	0
399	20241010	125000	79423180	4850	4850	4850	4850	0
400	20241010	124900	79423180	4850	4850	4850	4850	0
401	20241010	124800	79423180	4850	4850	4850	4850	0
402	20241010	124700	79423180	4850	4850	4850	4850	0
403	20241010	124600	79423180	4850	4850	4850	4850	0
404	20241010	124500	79423180	4850	4850	4850	4850	0
405	20241010	124400	79423180	4850	4850	4850	4850	4
406	20241010	124300	79403780	4850	4850	4850	4850	0
407	20241010	124200	79403780	4850	4850	4850	4850	2
408	20241010	124100	79394080	4850	4850	4850	4850	0
409	20241010	124000	79394080	4850	4850	4850	4850	0
410	20241010	123900	79394080	4850	4850	4850	4850	100
411	20241010	123800	78909080	4850	4850	4850	4850	0
412	20241010	123700	78909080	4850	4850	4850	4850	0
413	20241010	123600	78909080	4850	4850	4850	4850	0
414	20241010	123500	78909080	4850	4850	4850	4850	1
415	20241010	123400	78904230	4850	4850	4850	4850	0
416	20241010	123300	78904230	4850	4850	4850	4850	0
417	20241010	123200	78904230	4850	4850	4850	4850	60
418	20241010	123100	78613230	4850	4850	4850	4850	0
419	20241010	123000	78613230	4850	4850	4850	4850	0
420	20241010	122900	78613230	4850	4850	4850	4850	0
421	20241010	122800	78613230	4850	4850	4850	4850	0
422	20241010	122700	78613230	4850	4850	4850	4850	0
423	20241010	122600	78613230	4850	4850	4850	4850	0
424	20241010	122500	78613230	4850	4850	4850	4850	5
425	20241010	122400	78588980	4840	4840	4840	4840	0
426	20241010	122300	78588980	4840	4840	4840	4840	0
427	20241010	122200	78588980	4840	4840	4840	4840	0
428	20241010	122100	78588980	4840	4840	4840	4840	0
429	20241010	122000	78588980	4840	4850	4850	4840	230
430	20241010	121900	77475635	4855	4855	4855	4855	0
431	20241010	121800	77475635	4855	4855	4855	4855	0
432	20241010	121700	77475635	4855	4855	4855	4855	0
433	20241010	121600	77475635	4855	4855	4855	4855	0
434	20241010	121500	77475635	4855	4855	4855	4855	0
435	20241010	121400	77475635	4855	4855	4855	4855	0
436	20241010	121300	77475635	4855	4850	4855	4850	230
437	20241010	121200	76360040	4850	4850	4850	4850	0
438	20241010	121100	76360040	4850	4850	4850	4850	1
439	20241010	121000	76355190	4850	4850	4850	4850	20
440	20241010	120900	76258190	4850	4850	4850	4850	0
441	20241010	120800	76258190	4850	4850	4850	4850	0
442	20241010	120700	76258190	4850	4850	4850	4850	0
443	20241010	120600	76258190	4850	4850	4850	4850	0
444	20241010	120500	76258190	4850	4850	4850	4850	0
445	20241010	120400	76258190	4850	4845	4850	4845	692
446	20241010	120300	72905340	4845	4845	4845	4845	11
447	20241010	120200	72852045	4845	4845	4845	4845	22
448	20241010	120100	72745455	4845	4845	4845	4845	0
449	20241010	120000	72745455	4845	4845	4845	4845	0
450	20241010	115900	72745455	4845	4845	4845	4845	0
451	20241010	115800	72745455	4845	4845	4845	4845	9
452	20241010	115700	72701850	4845	4845	4845	4845	0
453	20241010	115600	72701850	4845	4845	4845	4845	0
454	20241010	115500	72701850	4845	4845	4845	4845	0
455	20241010	115400	72701850	4845	4845	4845	4845	0
456	20241010	115300	72701850	4845	4845	4845	4845	0
457	20241010	115200	72701850	4845	4845	4845	4845	0
458	20241010	115100	72701850	4845	4845	4845	4845	0
459	20241010	115000	72701850	4845	4845	4845	4845	2
460	20241010	114900	72692160	4845	4845	4845	4845	0
461	20241010	114800	72692160	4845	4845	4845	4845	3
462	20241010	114700	72677625	4845	4845	4845	4845	0
463	20241010	114600	72677625	4845	4845	4845	4845	0
464	20241010	114500	72677625	4845	4845	4845	4845	120
465	20241010	114400	72096225	4845	4845	4845	4845	0
466	20241010	114300	72096225	4845	4845	4845	4845	1
467	20241010	114200	72091380	4845	4845	4845	4845	0
468	20241010	114100	72091380	4845	4845	4845	4845	0
469	20241010	114000	72091380	4845	4845	4845	4845	0
470	20241010	113900	72091380	4845	4845	4845	4845	0
471	20241010	113800	72091380	4845	4845	4845	4845	0
472	20241010	113700	72091380	4845	4845	4845	4845	0
473	20241010	113600	72091380	4845	4845	4845	4845	0
474	20241010	113500	72091380	4845	4845	4845	4845	0
475	20241010	113400	72091380	4845	4845	4845	4845	0
476	20241010	113300	72091380	4845	4845	4845	4845	0
477	20241010	113200	72091380	4845	4845	4845	4845	0
478	20241010	113100	72091380	4845	4845	4845	4845	0
479	20241010	113000	72091380	4845	4845	4845	4845	0
480	20241010	112900	72091380	4845	4845	4845	4845	0
481	20241010	112800	72091380	4845	4845	4845	4845	0
482	20241010	112700	72091380	4845	4845	4845	4845	0
483	20241010	112600	72091380	4845	4845	4845	4845	0
484	20241010	112500	72091380	4845	4840	4845	4840	20
485	20241010	112400	71994515	4840	4840	4840	4840	0
486	20241010	112300	71994515	4840	4840	4840	4840	0
487	20241010	112200	71994515	4840	4840	4840	4840	0
488	20241010	112100	71994515	4840	4840	4840	4840	0
489	20241010	112000	71994515	4840	4840	4840	4840	0
490	20241010	111900	71994515	4840	4840	4840	4840	0
491	20241010	111800	71994515	4840	4840	4840	4840	0
492	20241010	111700	71994515	4840	4840	4840	4840	0
493	20241010	111600	71994515	4840	4840	4840	4840	15
494	20241010	111500	71921915	4840	4840	4840	4840	0
495	20241010	111400	71921915	4840	4840	4840	4840	0
496	20241010	111300	71921915	4840	4840	4840	4840	0
497	20241010	111200	71921915	4840	4840	4840	4840	6
498	20241010	111100	71892875	4840	4840	4840	4840	1
499	20241010	111000	71888035	4835	4835	4835	4835	0
500	20241010	110900	71888035	4835	4835	4835	4835	0
501	20241010	110800	71888035	4835	4835	4835	4835	0
502	20241010	110700	71888035	4835	4835	4835	4835	537
503	20241010	110600	69291640	4830	4835	4835	4830	122
504	20241010	110500	68701880	4835	4835	4835	4835	1
505	20241010	110400	68697045	4835	4835	4835	4835	361
506	20241010	110300	66951610	4835	4835	4835	4835	0
507	20241010	110200	66951610	4835	4835	4835	4835	0
508	20241010	110100	66951610	4835	4835	4835	4835	0
509	20241010	110000	66951610	4835	4835	4835	4835	0
510	20241010	105900	66951610	4835	4835	4835	4835	0
511	20241010	105800	66951610	4835	4835	4835	4835	0
512	20241010	105700	66951610	4835	4835	4835	4835	1
513	20241010	105600	66946775	4840	4840	4840	4840	1
514	20241010	105500	66941935	4840	4840	4840	4840	1
515	20241010	105400	66937095	4835	4835	4835	4835	0
516	20241010	105300	66937095	4835	4835	4835	4835	152
517	20241010	105200	66202175	4830	4830	4830	4830	20
518	20241010	105100	66105575	4835	4835	4835	4835	0
519	20241010	105000	66105575	4835	4835	4835	4835	0
520	20241010	104900	66105575	4835	4835	4835	4835	41
521	20241010	104800	65907340	4835	4835	4835	4835	0
522	20241010	104700	65907340	4835	4835	4835	4835	102
523	20241010	104600	65414170	4835	4835	4835	4835	1
524	20241010	104500	65409335	4830	4830	4830	4830	0
525	20241010	104400	65409335	4830	4830	4830	4830	1
526	20241010	104300	65404505	4830	4830	4830	4830	0
527	20241010	104200	65404505	4830	4830	4830	4830	30
528	20241010	104100	65259605	4830	4830	4830	4830	0
529	20241010	104000	65259605	4830	4830	4830	4830	30
530	20241010	103900	65114705	4830	4830	4830	4830	0
531	20241010	103800	65114705	4830	4830	4830	4830	0
532	20241010	103700	65114705	4830	4830	4830	4830	92
533	20241010	103600	64670345	4830	4830	4830	4830	100
534	20241010	103500	64187345	4835	4835	4835	4835	0
535	20241010	103400	64187345	4835	4835	4835	4835	0
536	20241010	103300	64187345	4835	4835	4835	4835	0
537	20241010	103200	64187345	4835	4825	4835	4825	108
538	20241010	103100	63666235	4835	4835	4835	4835	0
539	20241010	103000	63666235	4835	4830	4835	4830	2
540	20241010	102900	63656570	4825	4825	4825	4825	1000
541	20241010	102800	58831570	4825	4825	4825	4825	135
542	20241010	102700	58180195	4835	4835	4835	4835	6
543	20241010	102600	58151185	4825	4825	4825	4825	5
544	20241010	102500	58127060	4830	4825	4830	4825	22
545	20241010	102400	58020835	4825	4825	4825	4825	0
546	20241010	102300	58020835	4825	4825	4825	4825	28
547	20241010	102200	57885735	4830	4830	4830	4830	0
548	20241010	102100	57885735	4830	4830	4830	4830	0
549	20241010	102000	57885735	4830	4830	4830	4830	24
550	20241010	101900	57769815	4835	4830	4835	4830	17
551	20241010	101800	57687685	4830	4830	4830	4830	698
552	20241010	101700	54316345	4835	4835	4835	4835	103
553	20241010	101600	53818340	4835	4835	4835	4835	0
554	20241010	101500	53818340	4835	4835	4835	4835	0
555	20241010	101400	53818340	4835	4835	4835	4835	0
556	20241010	101300	53818340	4835	4835	4835	4835	1
557	20241010	101200	53813505	4830	4830	4830	4830	1
558	20241010	101100	53808675	4830	4835	4835	4830	1145
559	20241010	101000	48278270	4835	4835	4835	4835	1172
560	20241010	100900	42611650	4840	4840	4840	4840	0
561	20241010	100800	42611650	4840	4840	4840	4840	46
562	20241010	100700	42389010	4840	4840	4840	4840	1
563	20241010	100600	42384170	4835	4830	4835	4830	21
564	20241010	100500	42282735	4830	4830	4830	4825	345
565	20241010	100400	40616390	4830	4830	4830	4830	1
566	20241010	100300	40611560	4820	4820	4820	4820	1
567	20241010	100200	40606740	4820	4820	4820	4820	0
568	20241010	100100	40606740	4820	4825	4825	4820	644
569	20241010	100000	37501570	4825	4825	4825	4825	0
570	20241010	095900	37501570	4825	4825	4825	4825	0
571	20241010	095800	37501570	4825	4825	4825	4825	3
572	20241010	095700	37487095	4830	4830	4830	4830	4
573	20241010	095600	37467775	4825	4825	4825	4825	107
574	20241010	095500	36951500	4830	4830	4830	4830	0
575	20241010	095400	36951500	4830	4830	4830	4830	26
576	20241010	095300	36825920	4830	4830	4830	4830	8
577	20241010	095200	36787280	4825	4835	4835	4825	438
578	20241010	095100	34673055	4835	4830	4835	4830	101
579	20241010	095000	34184825	4825	4825	4825	4825	0
580	20241010	094900	34184825	4825	4825	4825	4825	0
581	20241010	094800	34184825	4825	4825	4825	4825	0
582	20241010	094700	34184825	4825	4825	4825	4825	25
583	20241010	094600	34064200	4830	4830	4830	4830	0
584	20241010	094500	34064200	4830	4830	4830	4830	11
585	20241010	094400	34011070	4835	4835	4835	4835	501
586	20241010	094300	31588735	4835	4830	4835	4830	3
587	20241010	094200	31574240	4830	4830	4830	4830	55
588	20241010	094100	31308590	4830	4830	4830	4830	10
589	20241010	094000	31260290	4830	4830	4830	4830	21
590	20241010	093900	31158860	4830	4830	4830	4830	103
591	20241010	093800	30661370	4830	4830	4830	4830	251
592	20241010	093700	29449040	4835	4835	4835	4835	1
593	20241010	093600	29444205	4830	4830	4830	4830	3
594	20241010	093500	29429715	4830	4835	4835	4830	123
595	20241010	093400	28835615	4845	4845	4845	4845	0
596	20241010	093300	28835615	4845	4845	4845	4845	0
597	20241010	093200	28835615	4845	4845	4845	4845	5
598	20241010	093100	28811390	4840	4840	4840	4840	1
599	20241010	093000	28806550	4840	4840	4840	4840	0
600	20241010	092900	28806550	4840	4840	4840	4840	0
601	20241010	092800	28806550	4840	4840	4840	4830	754
602	20241010	092700	25158920	4845	4845	4845	4845	0
603	20241010	092600	25158920	4845	4845	4845	4845	0
604	20241010	092500	25158920	4845	4845	4845	4845	10
605	20241010	092400	25110470	4840	4845	4850	4840	1309
606	20241010	092300	18774775	4845	4845	4845	4845	0
607	20241010	092200	18774775	4845	4850	4850	4845	158
608	20241010	092100	18009215	4845	4845	4845	4845	0
609	20241010	092000	18009215	4845	4845	4845	4845	331
610	20241010	091900	16405520	4850	4850	4850	4850	10
611	20241010	091800	16357020	4845	4845	4845	4845	48
612	20241010	091700	16124460	4845	4845	4845	4845	0
613	20241010	091600	16124460	4845	4865	4865	4845	880
614	20241010	091500	11856550	4865	4865	4865	4865	1
615	20241010	091400	11851685	4865	4865	4865	4865	331
616	20241010	091300	10241370	4865	4865	4865	4865	0
617	20241010	091200	10241370	4865	4865	4865	4865	67
618	20241010	091100	9915415	4845	4845	4845	4845	200
619	20241010	091000	8946415	4865	4865	4865	4865	0
620	20241010	090900	8946415	4865	4865	4865	4865	0
621	20241010	090800	8946415	4865	4865	4865	4865	1
622	20241010	090700	8941550	4865	4865	4865	4865	100
623	20241010	090600	8455050	4870	4870	4870	4870	0
624	20241010	090500	8455050	4870	4870	4870	4870	1
625	20241010	090400	8450180	4875	4865	4875	4865	396
626	20241010	090300	6523070	4870	4870	4870	4870	1
627	20241010	090200	6518200	4830	4830	4830	4830	0
628	20241010	090100	6518200	4830	4830	4830	4830	0
629	20241010	090000	6518200	4830	4825	4850	4825	1350