KissMeData/361670/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212600	44451510	5300	5300	5300	5300	613
3	20241010	212500	44451510	5300	5300	5300	5300	0
4	20241010	212400	44451510	5300	5300	5300	5300	0
5	20241010	212300	44451510	5300	5300	5300	5300	0
6	20241010	212200	44451510	5300	5300	5300	5300	0
7	20241010	212100	44451510	5300	5300	5300	5300	0
8	20241010	212000	44451510	5300	5300	5300	5300	0
9	20241010	211900	44451510	5300	5300	5300	5300	0
10	20241010	211800	44451510	5300	5300	5300	5300	0
11	20241010	211700	44451510	5300	5300	5300	5300	0
12	20241010	211600	44451510	5300	5300	5300	5300	0
13	20241010	211500	44451510	5300	5300	5300	5300	0
14	20241010	211400	44451510	5300	5300	5300	5300	0
15	20241010	211300	44451510	5300	5300	5300	5300	0
16	20241010	211200	44451510	5300	5300	5300	5300	0
17	20241010	211100	44451510	5300	5300	5300	5300	0
18	20241010	211000	44451510	5300	5300	5300	5300	0
19	20241010	210900	44451510	5300	5300	5300	5300	0
20	20241010	210800	44451510	5300	5300	5300	5300	0
21	20241010	210700	44451510	5300	5300	5300	5300	0
22	20241010	210600	44451510	5300	5300	5300	5300	0
23	20241010	210500	44451510	5300	5300	5300	5300	0
24	20241010	210400	44451510	5300	5300	5300	5300	0
25	20241010	210300	44451510	5300	5300	5300	5300	0
26	20241010	210200	44451510	5300	5300	5300	5300	0
27	20241010	210100	44451510	5300	5300	5300	5300	0
28	20241010	210000	44451510	5300	5300	5300	5300	0
29	20241010	205900	44451510	5300	5300	5300	5300	0
30	20241010	205800	44451510	5300	5300	5300	5300	0
31	20241010	205700	44451510	5300	5300	5300	5300	0
32	20241010	205600	44451510	5300	5300	5300	5300	613
33	20241010	205500	44451510	5300	5300	5300	5300	0
34	20241010	205400	44451510	5300	5300	5300	5300	0
35	20241010	205300	44451510	5300	5300	5300	5300	0
36	20241010	205200	44451510	5300	5300	5300	5300	0
37	20241010	205100	44451510	5300	5300	5300	5300	0
38	20241010	205000	44451510	5300	5300	5300	5300	0
39	20241010	204900	44451510	5300	5300	5300	5300	0
40	20241010	204800	44451510	5300	5300	5300	5300	0
41	20241010	204700	44451510	5300	5300	5300	5300	0
42	20241010	204600	44451510	5300	5300	5300	5300	0
43	20241010	204500	44451510	5300	5300	5300	5300	0
44	20241010	204400	44451510	5300	5300	5300	5300	0
45	20241010	204300	44451510	5300	5300	5300	5300	0
46	20241010	204200	44451510	5300	5300	5300	5300	0
47	20241010	204100	44451510	5300	5300	5300	5300	0
48	20241010	204000	44451510	5300	5300	5300	5300	0
49	20241010	203900	44451510	5300	5300	5300	5300	0
50	20241010	203800	44451510	5300	5300	5300	5300	0
51	20241010	203700	44451510	5300	5300	5300	5300	0
52	20241010	203600	44451510	5300	5300	5300	5300	0
53	20241010	203500	44451510	5300	5300	5300	5300	0
54	20241010	203400	44451510	5300	5300	5300	5300	0
55	20241010	203300	44451510	5300	5300	5300	5300	0
56	20241010	203200	44451510	5300	5300	5300	5300	0
57	20241010	203100	44451510	5300	5300	5300	5300	0
58	20241010	203000	44451510	5300	5300	5300	5300	0
59	20241010	202900	44451510	5300	5300	5300	5300	0
60	20241010	202800	44451510	5300	5300	5300	5300	0
61	20241010	202700	44451510	5300	5300	5300	5300	0
62	20241010	202600	44451510	5300	5300	5300	5300	613
63	20241010	202500	44451510	5300	5300	5300	5300	0
64	20241010	202400	44451510	5300	5300	5300	5300	0
65	20241010	202300	44451510	5300	5300	5300	5300	0
66	20241010	202200	44451510	5300	5300	5300	5300	0
67	20241010	202100	44451510	5300	5300	5300	5300	0
68	20241010	202000	44451510	5300	5300	5300	5300	0
69	20241010	201900	44451510	5300	5300	5300	5300	0
70	20241010	201800	44451510	5300	5300	5300	5300	0
71	20241010	201700	44451510	5300	5300	5300	5300	0
72	20241010	201600	44451510	5300	5300	5300	5300	0
73	20241010	201500	44451510	5300	5300	5300	5300	0
74	20241010	201400	44451510	5300	5300	5300	5300	0
75	20241010	201300	44451510	5300	5300	5300	5300	0
76	20241010	201200	44451510	5300	5300	5300	5300	0
77	20241010	201100	44451510	5300	5300	5300	5300	0
78	20241010	201000	44451510	5300	5300	5300	5300	0
79	20241010	200900	44451510	5300	5300	5300	5300	0
80	20241010	200800	44451510	5300	5300	5300	5300	0
81	20241010	200700	44451510	5300	5300	5300	5300	0
82	20241010	200600	44451510	5300	5300	5300	5300	0
83	20241010	200500	44451510	5300	5300	5300	5300	0
84	20241010	200400	44451510	5300	5300	5300	5300	0
85	20241010	200300	44451510	5300	5300	5300	5300	0
86	20241010	200200	44451510	5300	5300	5300	5300	0
87	20241010	200100	44451510	5300	5300	5300	5300	0
88	20241010	200000	44451510	5300	5300	5300	5300	0
89	20241010	195900	44451510	5300	5300	5300	5300	0
90	20241010	195800	44451510	5300	5300	5300	5300	0
91	20241010	195700	44451510	5300	5300	5300	5300	0
92	20241010	195600	44451510	5300	5300	5300	5300	613
93	20241010	195500	44451510	5300	5300	5300	5300	0
94	20241010	195400	44451510	5300	5300	5300	5300	0
95	20241010	195300	44451510	5300	5300	5300	5300	0
96	20241010	195200	44451510	5300	5300	5300	5300	0
97	20241010	195100	44451510	5300	5300	5300	5300	0
98	20241010	195000	44451510	5300	5300	5300	5300	0
99	20241010	194900	44451510	5300	5300	5300	5300	0
100	20241010	194800	44451510	5300	5300	5300	5300	0
101	20241010	194700	44451510	5300	5300	5300	5300	0
102	20241010	194600	44451510	5300	5300	5300	5300	0
103	20241010	194500	44451510	5300	5300	5300	5300	0
104	20241010	194400	44451510	5300	5300	5300	5300	0
105	20241010	194300	44451510	5300	5300	5300	5300	0
106	20241010	194200	44451510	5300	5300	5300	5300	0
107	20241010	194100	44451510	5300	5300	5300	5300	0
108	20241010	194000	44451510	5300	5300	5300	5300	0
109	20241010	193900	44451510	5300	5300	5300	5300	0
110	20241010	193800	44451510	5300	5300	5300	5300	0
111	20241010	193700	44451510	5300	5300	5300	5300	0
112	20241010	193600	44451510	5300	5300	5300	5300	0
113	20241010	193500	44451510	5300	5300	5300	5300	0
114	20241010	193400	44451510	5300	5300	5300	5300	0
115	20241010	193300	44451510	5300	5300	5300	5300	0
116	20241010	193200	44451510	5300	5300	5300	5300	0
117	20241010	193100	44451510	5300	5300	5300	5300	0
118	20241010	193000	44451510	5300	5300	5300	5300	0
119	20241010	192900	44451510	5300	5300	5300	5300	0
120	20241010	192800	44451510	5300	5300	5300	5300	0
121	20241010	192700	44451510	5300	5300	5300	5300	0
122	20241010	192600	44451510	5300	5300	5300	5300	613
123	20241010	192500	44451510	5300	5300	5300	5300	0
124	20241010	192400	44451510	5300	5300	5300	5300	0
125	20241010	192300	44451510	5300	5300	5300	5300	0
126	20241010	192200	44451510	5300	5300	5300	5300	0
127	20241010	192100	44451510	5300	5300	5300	5300	0
128	20241010	192000	44451510	5300	5300	5300	5300	0
129	20241010	191900	44451510	5300	5300	5300	5300	0
130	20241010	191800	44451510	5300	5300	5300	5300	0
131	20241010	191700	44451510	5300	5300	5300	5300	0
132	20241010	191600	44451510	5300	5300	5300	5300	0
133	20241010	191500	44451510	5300	5300	5300	5300	0
134	20241010	191400	44451510	5300	5300	5300	5300	0
135	20241010	191300	44451510	5300	5300	5300	5300	0
136	20241010	191200	44451510	5300	5300	5300	5300	0
137	20241010	191100	44451510	5300	5300	5300	5300	0
138	20241010	191000	44451510	5300	5300	5300	5300	0
139	20241010	190900	44451510	5300	5300	5300	5300	0
140	20241010	190800	44451510	5300	5300	5300	5300	0
141	20241010	190700	44451510	5300	5300	5300	5300	0
142	20241010	190600	44451510	5300	5300	5300	5300	0
143	20241010	190500	44451510	5300	5300	5300	5300	0
144	20241010	190400	44451510	5300	5300	5300	5300	0
145	20241010	190300	44451510	5300	5300	5300	5300	0
146	20241010	190200	44451510	5300	5300	5300	5300	0
147	20241010	190100	44451510	5300	5300	5300	5300	0
148	20241010	190000	44451510	5300	5300	5300	5300	0
149	20241010	185900	44451510	5300	5300	5300	5300	0
150	20241010	185800	44451510	5300	5300	5300	5300	0
151	20241010	185700	44451510	5300	5300	5300	5300	0
152	20241010	185600	44451510	5300	5300	5300	5300	613
153	20241010	185500	44451510	5300	5300	5300	5300	0
154	20241010	185400	44451510	5300	5300	5300	5300	0
155	20241010	185300	44451510	5300	5300	5300	5300	0
156	20241010	185200	44451510	5300	5300	5300	5300	0
157	20241010	185100	44451510	5300	5300	5300	5300	0
158	20241010	185000	44451510	5300	5300	5300	5300	0
159	20241010	184900	44451510	5300	5300	5300	5300	0
160	20241010	184800	44451510	5300	5300	5300	5300	0
161	20241010	184700	44451510	5300	5300	5300	5300	0
162	20241010	184600	44451510	5300	5300	5300	5300	0
163	20241010	184500	44451510	5300	5300	5300	5300	0
164	20241010	184400	44451510	5300	5300	5300	5300	0
165	20241010	184300	44451510	5300	5300	5300	5300	0
166	20241010	184200	44451510	5300	5300	5300	5300	0
167	20241010	184100	44451510	5300	5300	5300	5300	0
168	20241010	184000	44451510	5300	5300	5300	5300	0
169	20241010	183900	44451510	5300	5300	5300	5300	0
170	20241010	183800	44451510	5300	5300	5300	5300	0
171	20241010	183700	44451510	5300	5300	5300	5300	0
172	20241010	183600	44451510	5300	5300	5300	5300	0
173	20241010	183500	44451510	5300	5300	5300	5300	0
174	20241010	183400	44451510	5300	5300	5300	5300	0
175	20241010	183300	44451510	5300	5300	5300	5300	0
176	20241010	183200	44451510	5300	5300	5300	5300	0
177	20241010	183100	44451510	5300	5300	5300	5300	0
178	20241010	183000	44451510	5300	5300	5300	5300	0
179	20241010	182900	44451510	5300	5300	5300	5300	0
180	20241010	182800	44451510	5300	5300	5300	5300	0
181	20241010	182700	44451510	5300	5300	5300	5300	0
182	20241010	182600	44451510	5300	5300	5300	5300	613
183	20241010	182500	44451510	5300	5300	5300	5300	0
184	20241010	182400	44451510	5300	5300	5300	5300	0
185	20241010	182300	44451510	5300	5300	5300	5300	0
186	20241010	182200	44451510	5300	5300	5300	5300	0
187	20241010	182100	44451510	5300	5300	5300	5300	0
188	20241010	182000	44451510	5300	5300	5300	5300	0
189	20241010	181900	44451510	5300	5300	5300	5300	0
190	20241010	181800	44451510	5300	5300	5300	5300	0
191	20241010	181700	44451510	5300	5300	5300	5300	0
192	20241010	181600	44451510	5300	5300	5300	5300	0
193	20241010	181500	44451510	5300	5300	5300	5300	0
194	20241010	181400	44451510	5300	5300	5300	5300	0
195	20241010	181300	44451510	5300	5300	5300	5300	0
196	20241010	181200	44451510	5300	5300	5300	5300	0
197	20241010	181100	44451510	5300	5300	5300	5300	0
198	20241010	181000	44451510	5300	5300	5300	5300	0
199	20241010	180900	44451510	5300	5300	5300	5300	0
200	20241010	180800	44451510	5300	5300	5300	5300	0
201	20241010	180700	44451510	5300	5300	5300	5300	0
202	20241010	180600	44451510	5300	5300	5300	5300	0
203	20241010	180500	44451510	5300	5300	5300	5300	0
204	20241010	180400	44451510	5300	5300	5300	5300	0
205	20241010	180300	44451510	5300	5300	5300	5300	0
206	20241010	180200	44451510	5300	5300	5300	5300	0
207	20241010	180100	44451510	5300	5300	5300	5300	0
208	20241010	180000	44451510	5300	5300	5300	5300	0
209	20241010	175900	44451510	5300	5300	5300	5300	0
210	20241010	175800	44451510	5300	5300	5300	5300	0
211	20241010	175700	44451510	5300	5300	5300	5300	0
212	20241010	175600	44451510	5300	5300	5300	5300	613
213	20241010	175500	44451510	5300	5300	5300	5300	0
214	20241010	175400	44451510	5300	5300	5300	5300	0
215	20241010	175300	44451510	5300	5300	5300	5300	0
216	20241010	175200	44451510	5300	5300	5300	5300	0
217	20241010	175100	44451510	5300	5300	5300	5300	0
218	20241010	175000	44451510	5300	5300	5300	5300	0
219	20241010	174900	44451510	5300	5300	5300	5300	0
220	20241010	174800	44451510	5300	5300	5300	5300	0
221	20241010	174700	44451510	5300	5300	5300	5300	0
222	20241010	174600	44451510	5300	5300	5300	5300	0
223	20241010	174500	44451510	5300	5300	5300	5300	0
224	20241010	174400	44451510	5300	5300	5300	5300	0
225	20241010	174300	44451510	5300	5300	5300	5300	0
226	20241010	174200	44451510	5300	5300	5300	5300	0
227	20241010	174100	44451510	5300	5300	5300	5300	0
228	20241010	174000	44451510	5300	5300	5300	5300	0
229	20241010	173900	44451510	5300	5300	5300	5300	0
230	20241010	173800	44451510	5300	5300	5300	5300	0
231	20241010	173700	44451510	5300	5300	5300	5300	0
232	20241010	173600	44451510	5300	5300	5300	5300	0
233	20241010	173500	44451510	5300	5300	5300	5300	0
234	20241010	173400	44451510	5300	5300	5300	5300	0
235	20241010	173300	44451510	5300	5300	5300	5300	0
236	20241010	173200	44451510	5300	5300	5300	5300	0
237	20241010	173100	44451510	5300	5300	5300	5300	0
238	20241010	173000	44451510	5300	5300	5300	5300	0
239	20241010	172900	44451510	5300	5300	5300	5300	0
240	20241010	172800	44451510	5300	5300	5300	5300	0
241	20241010	172700	44451510	5300	5300	5300	5300	0
242	20241010	172600	44451510	5300	5300	5300	5300	613
243	20241010	172500	44451510	5300	5300	5300	5300	0
244	20241010	172400	44451510	5300	5300	5300	5300	0
245	20241010	172300	44451510	5300	5300	5300	5300	0
246	20241010	172200	44451510	5300	5300	5300	5300	0
247	20241010	172100	44451510	5300	5300	5300	5300	0
248	20241010	172000	44451510	5300	5300	5300	5300	0
249	20241010	171900	44451510	5300	5300	5300	5300	0
250	20241010	171800	44451510	5300	5300	5300	5300	0
251	20241010	171700	44451510	5300	5300	5300	5300	0
252	20241010	171600	44451510	5300	5300	5300	5300	0
253	20241010	171500	44451510	5300	5300	5300	5300	0
254	20241010	171400	44451510	5300	5300	5300	5300	0
255	20241010	171300	44451510	5300	5300	5300	5300	0
256	20241010	171200	44451510	5300	5300	5300	5300	0
257	20241010	171100	44451510	5300	5300	5300	5300	0
258	20241010	171000	44451510	5300	5300	5300	5300	0
259	20241010	170900	44451510	5300	5300	5300	5300	0
260	20241010	170800	44451510	5300	5300	5300	5300	0
261	20241010	170700	44451510	5300	5300	5300	5300	0
262	20241010	170600	44451510	5300	5300	5300	5300	0
263	20241010	170500	44451510	5300	5300	5300	5300	0
264	20241010	170400	44451510	5300	5300	5300	5300	0
265	20241010	170300	44451510	5300	5300	5300	5300	0
266	20241010	170200	44451510	5300	5300	5300	5300	0
267	20241010	170100	44451510	5300	5300	5300	5300	0
268	20241010	170000	44451510	5300	5300	5300	5300	0
269	20241010	165900	44451510	5300	5300	5300	5300	0
270	20241010	165800	44451510	5300	5300	5300	5300	0
271	20241010	165700	44451510	5300	5300	5300	5300	0
272	20241010	165600	44451510	5300	5300	5300	5300	613
273	20241010	165500	44451510	5300	5300	5300	5300	0
274	20241010	165400	44451510	5300	5300	5300	5300	0
275	20241010	165300	44451510	5300	5300	5300	5300	0
276	20241010	165200	44451510	5300	5300	5300	5300	0
277	20241010	165100	44451510	5300	5300	5300	5300	0
278	20241010	165000	44451510	5300	5300	5300	5300	0
279	20241010	164900	44451510	5300	5300	5300	5300	0
280	20241010	164800	44451510	5300	5300	5300	5300	0
281	20241010	164700	44451510	5300	5300	5300	5300	0
282	20241010	164600	44451510	5300	5300	5300	5300	0
283	20241010	164500	44451510	5300	5300	5300	5300	0
284	20241010	164400	44451510	5300	5300	5300	5300	0
285	20241010	164300	44451510	5300	5300	5300	5300	0
286	20241010	164200	44451510	5300	5300	5300	5300	0
287	20241010	164100	44451510	5300	5300	5300	5300	0
288	20241010	164000	44451510	5300	5300	5300	5300	0
289	20241010	163900	44451510	5300	5300	5300	5300	0
290	20241010	163800	44451510	5300	5300	5300	5300	0
291	20241010	163700	44451510	5300	5300	5300	5300	0
292	20241010	163600	44451510	5300	5300	5300	5300	0
293	20241010	163500	44451510	5300	5300	5300	5300	0
294	20241010	163400	44451510	5300	5300	5300	5300	0
295	20241010	163300	44451510	5300	5300	5300	5300	0
296	20241010	163200	44451510	5300	5300	5300	5300	0
297	20241010	163100	44451510	5300	5300	5300	5300	0
298	20241010	163000	44451510	5300	5300	5300	5300	0
299	20241010	162900	44451510	5300	5300	5300	5300	0
300	20241010	162800	44451510	5300	5300	5300	5300	0
301	20241010	162700	44451510	5300	5300	5300	5300	0
302	20241010	162600	44451510	5300	5300	5300	5300	613
303	20241010	162500	44451510	5300	5300	5300	5300	0
304	20241010	162400	44451510	5300	5300	5300	5300	0
305	20241010	162300	44451510	5300	5300	5300	5300	0
306	20241010	162200	44451510	5300	5300	5300	5300	0
307	20241010	162100	44451510	5300	5300	5300	5300	0
308	20241010	162000	44451510	5300	5300	5300	5300	0
309	20241010	161900	44451510	5300	5300	5300	5300	0
310	20241010	161800	44451510	5300	5300	5300	5300	0
311	20241010	161700	44451510	5300	5300	5300	5300	0
312	20241010	161600	44451510	5300	5300	5300	5300	0
313	20241010	161500	44451510	5300	5300	5300	5300	0
314	20241010	161400	44451510	5300	5300	5300	5300	0
315	20241010	161300	44451510	5300	5300	5300	5300	0
316	20241010	161200	44451510	5300	5300	5300	5300	0
317	20241010	161100	44451510	5300	5300	5300	5300	0
318	20241010	161000	44451510	5300	5300	5300	5300	0
319	20241010	160900	44451510	5300	5300	5300	5300	0
320	20241010	160800	44451510	5300	5300	5300	5300	0
321	20241010	160700	44451510	5300	5300	5300	5300	0
322	20241010	160600	44451510	5300	5300	5300	5300	0
323	20241010	160500	44451510	5300	5300	5300	5300	0
324	20241010	160400	44451510	5300	5300	5300	5300	0
325	20241010	160300	44451510	5300	5300	5300	5300	0
326	20241010	160200	44451510	5300	5300	5300	5300	0
327	20241010	160100	44451510	5300	5300	5300	5300	0
328	20241010	160000	44451510	5300	5300	5300	5300	0
329	20241010	155900	44451510	5300	5300	5300	5300	0
330	20241010	155800	44451510	5300	5300	5300	5300	0
331	20241010	155700	44451510	5300	5300	5300	5300	0
332	20241010	155600	44451510	5300	5300	5300	5300	613
333	20241010	155500	44451510	5300	5300	5300	5300	0
334	20241010	155400	44451510	5300	5300	5300	5300	0
335	20241010	155300	44451510	5300	5300	5300	5300	0
336	20241010	155200	44451510	5300	5300	5300	5300	0
337	20241010	155100	44451510	5300	5300	5300	5300	0
338	20241010	155000	44451510	5300	5300	5300	5300	0
339	20241010	154900	44451510	5300	5300	5300	5300	0
340	20241010	154800	44451510	5300	5300	5300	5300	0
341	20241010	154700	44451510	5300	5300	5300	5300	0
342	20241010	154600	44451510	5300	5300	5300	5300	0
343	20241010	154500	44451510	5300	5300	5300	5300	0
344	20241010	154400	44451510	5300	5300	5300	5300	0
345	20241010	154300	44451510	5300	5300	5300	5300	0
346	20241010	154200	44451510	5300	5300	5300	5300	0
347	20241010	154100	44451510	5300	5300	5300	5300	0
348	20241010	154000	44451510	5300	5300	5300	5300	0
349	20241010	153900	44451510	5300	5300	5300	5300	0
350	20241010	153800	44451510	5300	5300	5300	5300	0
351	20241010	153700	44451510	5300	5300	5300	5300	0
352	20241010	153600	44451510	5300	5300	5300	5300	0
353	20241010	153500	44451510	5300	5300	5300	5300	0
354	20241010	153400	44451510	5300	5300	5300	5300	0
355	20241010	153300	44451510	5300	5300	5300	5300	0
356	20241010	153200	44451510	5300	5300	5300	5300	0
357	20241010	153100	44451510	5300	5300	5300	5300	0
358	20241010	153000	44451510	5300	5300	5300	5300	613
359	20241010	152900	41202610	5350	5350	5350	5350	0
360	20241010	152800	41202610	5350	5350	5350	5350	0
361	20241010	152700	41202610	5350	5350	5350	5350	0
362	20241010	152600	41202610	5350	5350	5350	5350	0
363	20241010	152500	41202610	5350	5350	5350	5350	0
364	20241010	152400	41202610	5350	5350	5350	5350	0
365	20241010	152300	41202610	5350	5350	5350	5350	0
366	20241010	152200	41202610	5350	5350	5350	5350	0
367	20241010	152100	41202610	5350	5350	5350	5350	0
368	20241010	152000	41202610	5350	5350	5350	5350	0
369	20241010	151900	41202610	5350	5350	5350	5350	1
370	20241010	151800	41197260	5350	5350	5350	5350	1
371	20241010	151700	41191910	5310	5310	5310	5310	0
372	20241010	151600	41191910	5310	5310	5310	5310	0
373	20241010	151500	41191910	5310	5310	5310	5310	0
374	20241010	151400	41191910	5310	5310	5310	5310	0
375	20241010	151300	41191910	5310	5310	5310	5310	83
376	20241010	151200	40751180	5360	5360	5360	5360	1
377	20241010	151100	40745820	5310	5310	5310	5310	35
378	20241010	151000	40559970	5310	5310	5310	5310	46
379	20241010	150900	40315710	5300	5300	5300	5300	0
380	20241010	150800	40315710	5300	5310	5310	5300	326
381	20241010	150700	38584750	5320	5320	5320	5320	51
382	20241010	150600	38313430	5340	5340	5340	5340	0
383	20241010	150500	38313430	5340	5340	5340	5340	0
384	20241010	150400	38313430	5340	5340	5340	5340	0
385	20241010	150300	38313430	5340	5340	5340	5340	0
386	20241010	150200	38313430	5340	5340	5340	5340	1
387	20241010	150100	38308090	5350	5350	5350	5350	1
388	20241010	150000	38302740	5320	5320	5320	5320	0
389	20241010	145900	38302740	5320	5320	5320	5320	18
390	20241010	145800	38206980	5320	5320	5320	5320	0
391	20241010	145700	38206980	5320	5320	5320	5320	12
392	20241010	145600	38143140	5350	5350	5350	5350	0
393	20241010	145500	38143140	5350	5350	5350	5350	0
394	20241010	145400	38143140	5350	5360	5360	5310	1655
395	20241010	145300	29327210	5360	5360	5360	5360	0
396	20241010	145200	29327210	5360	5360	5360	5360	0
397	20241010	145100	29327210	5360	5370	5370	5360	217
398	20241010	145000	28161990	5370	5370	5370	5370	0
399	20241010	144900	28161990	5370	5370	5370	5370	0
400	20241010	144800	28161990	5370	5370	5370	5370	0
401	20241010	144700	28161990	5370	5370	5370	5370	0
402	20241010	144600	28161990	5370	5370	5370	5370	0
403	20241010	144500	28161990	5370	5370	5370	5370	7
404	20241010	144400	28124400	5370	5370	5370	5370	0
405	20241010	144300	28124400	5370	5380	5380	5370	55
406	20241010	144200	27828540	5380	5380	5380	5380	0
407	20241010	144100	27828540	5380	5380	5380	5380	0
408	20241010	144000	27828540	5380	5380	5380	5380	0
409	20241010	143900	27828540	5380	5380	5380	5380	2
410	20241010	143800	27817780	5390	5390	5390	5390	0
411	20241010	143700	27817780	5390	5390	5390	5390	0
412	20241010	143600	27817780	5390	5390	5390	5390	0
413	20241010	143500	27817780	5390	5390	5390	5390	0
414	20241010	143400	27817780	5390	5390	5390	5390	0
415	20241010	143300	27817780	5390	5390	5390	5390	0
416	20241010	143200	27817780	5390	5390	5390	5390	0
417	20241010	143100	27817780	5390	5390	5390	5390	0
418	20241010	143000	27817780	5390	5390	5390	5390	0
419	20241010	142900	27817780	5390	5390	5390	5390	0
420	20241010	142800	27817780	5390	5390	5390	5390	0
421	20241010	142700	27817780	5390	5390	5390	5390	0
422	20241010	142600	27817780	5390	5390	5390	5390	0
423	20241010	142500	27817780	5390	5390	5390	5390	0
424	20241010	142400	27817780	5390	5390	5390	5390	0
425	20241010	142300	27817780	5390	5390	5390	5390	31
426	20241010	142200	27650690	5390	5400	5400	5390	240
427	20241010	142100	26356590	5400	5400	5400	5400	0
428	20241010	142000	26356590	5400	5400	5400	5400	0
429	20241010	141900	26356590	5400	5400	5400	5400	0
430	20241010	141800	26356590	5400	5400	5400	5400	0
431	20241010	141700	26356590	5400	5400	5400	5400	0
432	20241010	141600	26356590	5400	5400	5400	5400	217
433	20241010	141500	25184790	5390	5380	5390	5380	952
434	20241010	141400	20053520	5380	5390	5390	5380	42
435	20241010	141300	19827180	5370	5370	5370	5370	0
436	20241010	141200	19827180	5370	5370	5370	5370	2
437	20241010	141100	19816440	5360	5360	5360	5360	0
438	20241010	141000	19816440	5360	5360	5360	5360	0
439	20241010	140900	19816440	5360	5360	5360	5360	0
440	20241010	140800	19816440	5360	5360	5360	5360	0
441	20241010	140700	19816440	5360	5360	5360	5360	0
442	20241010	140600	19816440	5360	5360	5360	5360	50
443	20241010	140500	19548440	5360	5360	5360	5360	0
444	20241010	140400	19548440	5360	5360	5360	5360	0
445	20241010	140300	19548440	5360	5380	5380	5360	607
446	20241010	140200	16285580	5370	5370	5370	5370	0
447	20241010	140100	16285580	5370	5370	5370	5370	0
448	20241010	140000	16285580	5370	5370	5370	5370	0
449	20241010	135900	16285580	5370	5370	5370	5370	0
450	20241010	135800	16285580	5370	5370	5370	5370	0
451	20241010	135700	16285580	5370	5370	5370	5370	0
452	20241010	135600	16285580	5370	5370	5370	5370	0
453	20241010	135500	16285580	5370	5370	5370	5370	0
454	20241010	135400	16285580	5370	5370	5370	5370	0
455	20241010	135300	16285580	5370	5370	5370	5370	1
456	20241010	135200	16280210	5370	5370	5370	5370	0
457	20241010	135100	16280210	5370	5370	5370	5370	1
458	20241010	135000	16274840	5360	5360	5360	5360	0
459	20241010	134900	16274840	5360	5360	5360	5360	0
460	20241010	134800	16274840	5360	5360	5360	5360	0
461	20241010	134700	16274840	5360	5360	5360	5360	0
462	20241010	134600	16274840	5360	5360	5360	5360	0
463	20241010	134500	16274840	5360	5360	5360	5360	0
464	20241010	134400	16274840	5360	5360	5360	5360	0
465	20241010	134300	16274840	5360	5360	5360	5360	0
466	20241010	134200	16274840	5360	5360	5360	5360	0
467	20241010	134100	16274840	5360	5360	5360	5360	0
468	20241010	134000	16274840	5360	5360	5360	5360	0
469	20241010	133900	16274840	5360	5360	5360	5360	0
470	20241010	133800	16274840	5360	5360	5360	5360	0
471	20241010	133700	16274840	5360	5360	5360	5360	0
472	20241010	133600	16274840	5360	5360	5360	5360	0
473	20241010	133500	16274840	5360	5360	5360	5360	0
474	20241010	133400	16274840	5360	5360	5360	5360	0
475	20241010	133300	16274840	5360	5360	5360	5360	0
476	20241010	133200	16274840	5360	5360	5360	5360	0
477	20241010	133100	16274840	5360	5360	5360	5360	0
478	20241010	133000	16274840	5360	5360	5360	5360	0
479	20241010	132900	16274840	5360	5360	5360	5360	0
480	20241010	132800	16274840	5360	5360	5360	5360	0
481	20241010	132700	16274840	5360	5360	5360	5360	0
482	20241010	132600	16274840	5360	5360	5360	5360	0
483	20241010	132500	16274840	5360	5360	5360	5360	0
484	20241010	132400	16274840	5360	5360	5360	5360	0
485	20241010	132300	16274840	5360	5360	5360	5360	0
486	20241010	132200	16274840	5360	5360	5360	5360	0
487	20241010	132100	16274840	5360	5360	5360	5360	0
488	20241010	132000	16274840	5360	5360	5360	5360	0
489	20241010	131900	16274840	5360	5360	5360	5360	2
490	20241010	131800	16264120	5350	5350	5350	5350	0
491	20241010	131700	16264120	5350	5350	5350	5350	0
492	20241010	131600	16264120	5350	5350	5350	5350	0
493	20241010	131500	16264120	5350	5350	5350	5350	0
494	20241010	131400	16264120	5350	5350	5350	5350	0
495	20241010	131300	16264120	5350	5350	5350	5350	0
496	20241010	131200	16264120	5350	5350	5350	5350	0
497	20241010	131100	16264120	5350	5350	5350	5350	0
498	20241010	131000	16264120	5350	5350	5350	5350	0
499	20241010	130900	16264120	5350	5350	5350	5350	0
500	20241010	130800	16264120	5350	5350	5350	5350	0
501	20241010	130700	16264120	5350	5350	5350	5350	1
502	20241010	130600	16258770	5360	5360	5360	5360	0
503	20241010	130500	16258770	5360	5360	5360	5360	0
504	20241010	130400	16258770	5360	5360	5360	5360	18
505	20241010	130300	16162290	5360	5360	5360	5360	0
506	20241010	130200	16162290	5360	5360	5360	5360	46
507	20241010	130100	15915730	5360	5360	5360	5360	0
508	20241010	130000	15915730	5360	5360	5360	5360	0
509	20241010	125900	15915730	5360	5360	5360	5360	0
510	20241010	125800	15915730	5360	5360	5360	5360	0
511	20241010	125700	15915730	5360	5360	5360	5360	0
512	20241010	125600	15915730	5360	5360	5360	5360	0
513	20241010	125500	15915730	5360	5360	5360	5360	3
514	20241010	125400	15899650	5360	5360	5360	5360	0
515	20241010	125300	15899650	5360	5360	5360	5360	0
516	20241010	125200	15899650	5360	5360	5360	5360	0
517	20241010	125100	15899650	5360	5360	5360	5360	200
518	20241010	125000	14827650	5360	5360	5360	5360	0
519	20241010	124900	14827650	5360	5360	5360	5360	0
520	20241010	124800	14827650	5360	5360	5360	5360	0
521	20241010	124700	14827650	5360	5360	5360	5360	0
522	20241010	124600	14827650	5360	5360	5360	5360	0
523	20241010	124500	14827650	5360	5360	5360	5360	0
524	20241010	124400	14827650	5360	5360	5360	5360	0
525	20241010	124300	14827650	5360	5360	5360	5360	0
526	20241010	124200	14827650	5360	5360	5360	5360	0
527	20241010	124100	14827650	5360	5360	5360	5360	0
528	20241010	124000	14827650	5360	5360	5360	5360	0
529	20241010	123900	14827650	5360	5360	5360	5360	1
530	20241010	123800	14822290	5360	5360	5360	5360	0
531	20241010	123700	14822290	5360	5360	5360	5360	0
532	20241010	123600	14822290	5360	5360	5360	5360	0
533	20241010	123500	14822290	5360	5360	5360	5360	0
534	20241010	123400	14822290	5360	5360	5360	5360	0
535	20241010	123300	14822290	5360	5360	5360	5360	370
536	20241010	123200	12839090	5370	5370	5370	5370	504
537	20241010	123100	10132610	5390	5390	5390	5390	0
538	20241010	123000	10132610	5390	5390	5390	5390	0
539	20241010	122900	10132610	5390	5390	5390	5390	0
540	20241010	122800	10132610	5390	5390	5390	5390	0
541	20241010	122700	10132610	5390	5390	5390	5390	0
542	20241010	122600	10132610	5390	5390	5390	5390	0
543	20241010	122500	10132610	5390	5390	5390	5390	1
544	20241010	122400	10127220	5390	5390	5390	5390	1
545	20241010	122300	10121830	5380	5380	5380	5380	0
546	20241010	122200	10121830	5380	5380	5380	5380	0
547	20241010	122100	10121830	5380	5380	5380	5380	30
548	20241010	122000	9960430	5390	5390	5390	5390	0
549	20241010	121900	9960430	5390	5370	5390	5370	91
550	20241010	121800	9471740	5390	5390	5390	5390	1
551	20241010	121700	9466350	5380	5380	5380	5380	0
552	20241010	121600	9466350	5380	5390	5390	5380	101
553	20241010	121500	8921970	5390	5390	5390	5390	0
554	20241010	121400	8921970	5390	5390	5390	5390	0
555	20241010	121300	8921970	5390	5390	5390	5390	0
556	20241010	121200	8921970	5390	5390	5390	5390	0
557	20241010	121100	8921970	5390	5390	5390	5390	0
558	20241010	121000	8921970	5390	5390	5390	5390	0
559	20241010	120900	8921970	5390	5390	5390	5390	0
560	20241010	120800	8921970	5390	5390	5390	5390	0
561	20241010	120700	8921970	5390	5390	5390	5390	0
562	20241010	120600	8921970	5390	5390	5390	5390	0
563	20241010	120500	8921970	5390	5390	5390	5390	6
564	20241010	120400	8889630	5350	5350	5350	5350	0
565	20241010	120300	8889630	5350	5350	5350	5350	0
566	20241010	120200	8889630	5350	5350	5350	5350	0
567	20241010	120100	8889630	5350	5350	5350	5350	0
568	20241010	120000	8889630	5350	5350	5350	5350	0
569	20241010	115900	8889630	5350	5350	5350	5350	0
570	20241010	115800	8889630	5350	5350	5350	5350	0
571	20241010	115700	8889630	5350	5350	5350	5350	0
572	20241010	115600	8889630	5350	5350	5350	5350	0
573	20241010	115500	8889630	5350	5350	5350	5350	1
574	20241010	115400	8884280	5350	5350	5350	5350	0
575	20241010	115300	8884280	5350	5380	5380	5350	339
576	20241010	115200	7061620	5380	5380	5380	5380	0
577	20241010	115100	7061620	5380	5380	5380	5380	0
578	20241010	115000	7061620	5380	5380	5380	5380	0
579	20241010	114900	7061620	5380	5380	5380	5380	0
580	20241010	114800	7061620	5380	5380	5380	5380	1
581	20241010	114700	7056240	5370	5370	5370	5370	0
582	20241010	114600	7056240	5370	5370	5370	5370	0
583	20241010	114500	7056240	5370	5370	5370	5370	0
584	20241010	114400	7056240	5370	5370	5370	5370	1
585	20241010	114300	7050870	5370	5370	5370	5370	2
586	20241010	114200	7040130	5380	5380	5380	5380	2
587	20241010	114100	7029370	5390	5390	5390	5390	0
588	20241010	114000	7029370	5390	5390	5390	5390	0
589	20241010	113900	7029370	5390	5390	5390	5390	0
590	20241010	113800	7029370	5390	5390	5390	5390	0
591	20241010	113700	7029370	5390	5390	5390	5390	0
592	20241010	113600	7029370	5390	5390	5390	5390	0
593	20241010	113500	7029370	5390	5390	5390	5390	0
594	20241010	113400	7029370	5390	5390	5390	5390	0
595	20241010	113300	7029370	5390	5390	5390	5390	0
596	20241010	113200	7029370	5390	5390	5390	5390	0
597	20241010	113100	7029370	5390	5390	5390	5390	0
598	20241010	113000	7029370	5390	5390	5390	5390	0
599	20241010	112900	7029370	5390	5380	5390	5380	30
600	20241010	112800	6867790	5320	5330	5330	5320	11
601	20241010	112700	6809170	5360	5360	5360	5360	0
602	20241010	112600	6809170	5360	5360	5360	5360	0
603	20241010	112500	6809170	5360	5360	5360	5360	0
604	20241010	112400	6809170	5360	5360	5360	5360	0
605	20241010	112300	6809170	5360	5360	5360	5360	0
606	20241010	112200	6809170	5360	5360	5360	5360	0
607	20241010	112100	6809170	5360	5360	5360	5360	0
608	20241010	112000	6809170	5360	5360	5360	5360	0
609	20241010	111900	6809170	5360	5360	5360	5360	0
610	20241010	111800	6809170	5360	5360	5360	5360	0
611	20241010	111700	6809170	5360	5360	5360	5360	0
612	20241010	111600	6809170	5360	5360	5360	5360	3
613	20241010	111500	6793090	5310	5310	5310	5310	0
614	20241010	111400	6793090	5310	5310	5310	5310	0
615	20241010	111300	6793090	5310	5310	5310	5310	0
616	20241010	111200	6793090	5310	5310	5310	5310	0
617	20241010	111100	6793090	5310	5310	5310	5310	0
618	20241010	111000	6793090	5310	5310	5310	5310	0
619	20241010	110900	6793090	5310	5330	5330	5310	58
620	20241010	110800	6484530	5340	5340	5340	5340	95
621	20241010	110700	5977230	5390	5390	5390	5390	0
622	20241010	110600	5977230	5390	5390	5390	5390	0
623	20241010	110500	5977230	5390	5390	5390	5390	1
624	20241010	110400	5971840	5340	5340	5340	5340	29
625	20241010	110300	5816980	5330	5330	5330	5330	0
626	20241010	110200	5816980	5330	5330	5330	5330	0
627	20241010	110100	5816980	5330	5330	5330	5330	0
628	20241010	110000	5816980	5330	5330	5330	5330	0
629	20241010	105900	5816980	5330	5330	5330	5330	0
630	20241010	105800	5816980	5330	5330	5330	5330	0
631	20241010	105700	5816980	5330	5330	5330	5330	1
632	20241010	105600	5811650	5330	5330	5330	5330	0
633	20241010	105500	5811650	5330	5330	5330	5330	0
634	20241010	105400	5811650	5330	5330	5330	5330	0
635	20241010	105300	5811650	5330	5330	5330	5330	8
636	20241010	105200	5769010	5320	5320	5320	5320	0
637	20241010	105100	5769010	5320	5320	5320	5320	0
638	20241010	105000	5769010	5320	5320	5320	5320	0
639	20241010	104900	5769010	5320	5330	5330	5320	93
640	20241010	104800	5274230	5330	5330	5330	5330	0
641	20241010	104700	5274230	5330	5330	5330	5330	0
642	20241010	104600	5274230	5330	5330	5330	5330	0
643	20241010	104500	5274230	5330	5330	5330	5330	0
644	20241010	104400	5274230	5330	5330	5330	5330	21
645	20241010	104300	5162300	5320	5320	5320	5320	0
646	20241010	104200	5162300	5320	5330	5330	5320	104
647	20241010	104100	4608480	5330	5330	5330	5330	0
648	20241010	104000	4608480	5330	5330	5330	5330	5
649	20241010	103900	4581830	5330	5330	5330	5330	2
650	20241010	103800	4571170	5330	5330	5330	5330	0
651	20241010	103700	4571170	5330	5330	5330	5330	0
652	20241010	103600	4571170	5330	5330	5330	5330	0
653	20241010	103500	4571170	5330	5330	5330	5330	0
654	20241010	103400	4571170	5330	5330	5330	5330	0
655	20241010	103300	4571170	5330	5330	5330	5330	0
656	20241010	103200	4571170	5330	5330	5330	5330	4
657	20241010	103100	4549850	5330	5330	5330	5330	0
658	20241010	103000	4549850	5330	5330	5330	5330	0
659	20241010	102900	4549850	5330	5330	5330	5330	0
660	20241010	102800	4549850	5330	5330	5330	5330	0
661	20241010	102700	4549850	5330	5330	5330	5330	0
662	20241010	102600	4549850	5330	5330	5330	5330	0
663	20241010	102500	4549850	5330	5330	5330	5330	0
664	20241010	102400	4549850	5330	5330	5330	5330	0
665	20241010	102300	4549850	5330	5330	5330	5330	16
666	20241010	102200	4464570	5330	5330	5330	5330	0
667	20241010	102100	4464570	5330	5330	5330	5330	0
668	20241010	102000	4464570	5330	5330	5330	5330	0
669	20241010	101900	4464570	5330	5330	5330	5330	25
670	20241010	101800	4331320	5330	5330	5330	5330	0
671	20241010	101700	4331320	5330	5330	5330	5330	0
672	20241010	101600	4331320	5330	5330	5330	5330	40
673	20241010	101500	4118120	5330	5330	5330	5330	0
674	20241010	101400	4118120	5330	5330	5330	5330	0
675	20241010	101300	4118120	5330	5330	5330	5330	0
676	20241010	101200	4118120	5330	5330	5330	5330	0
677	20241010	101100	4118120	5330	5330	5330	5330	0
678	20241010	101000	4118120	5330	5330	5330	5330	0
679	20241010	100900	4118120	5330	5330	5330	5330	0
680	20241010	100800	4118120	5330	5330	5330	5330	0
681	20241010	100700	4118120	5330	5330	5330	5330	0
682	20241010	100600	4118120	5330	5330	5330	5330	0
683	20241010	100500	4118120	5330	5330	5330	5330	0
684	20241010	100400	4118120	5330	5330	5330	5330	35
685	20241010	100300	3931570	5330	5330	5330	5330	0
686	20241010	100200	3931570	5330	5330	5330	5330	0
687	20241010	100100	3931570	5330	5330	5330	5330	2
688	20241010	100000	3920910	5330	5330	5330	5330	0
689	20241010	095900	3920910	5330	5330	5330	5330	0
690	20241010	095800	3920910	5330	5330	5330	5330	0
691	20241010	095700	3920910	5330	5330	5330	5330	0
692	20241010	095600	3920910	5330	5330	5330	5330	0
693	20241010	095500	3920910	5330	5330	5330	5330	0
694	20241010	095400	3920910	5330	5330	5330	5330	0
695	20241010	095300	3920910	5330	5330	5330	5330	0
696	20241010	095200	3920910	5330	5330	5330	5330	0
697	20241010	095100	3920910	5330	5330	5330	5330	0
698	20241010	095000	3920910	5330	5330	5330	5330	0
699	20241010	094900	3920910	5330	5330	5330	5330	0
700	20241010	094800	3920910	5330	5330	5330	5330	2
701	20241010	094700	3910250	5330	5330	5330	5330	0
702	20241010	094600	3910250	5330	5330	5330	5330	6
703	20241010	094500	3878270	5350	5350	5350	5350	0
704	20241010	094400	3878270	5350	5350	5350	5350	0
705	20241010	094300	3878270	5350	5350	5350	5350	0
706	20241010	094200	3878270	5350	5350	5350	5350	1
707	20241010	094100	3872920	5350	5350	5350	5350	1
708	20241010	094000	3867570	5330	5330	5330	5330	0
709	20241010	093900	3867570	5330	5330	5330	5330	0
710	20241010	093800	3867570	5330	5330	5330	5330	120
711	20241010	093700	3227970	5330	5330	5330	5330	0
712	20241010	093600	3227970	5330	5330	5330	5330	0
713	20241010	093500	3227970	5330	5330	5330	5330	0
714	20241010	093400	3227970	5330	5330	5330	5330	116
715	20241010	093300	2609690	5360	5360	5360	5360	0
716	20241010	093200	2609690	5360	5360	5360	5360	0
717	20241010	093100	2609690	5360	5360	5360	5360	0
718	20241010	093000	2609690	5360	5360	5360	5360	0
719	20241010	092900	2609690	5360	5360	5360	5360	0
720	20241010	092800	2609690	5360	5360	5360	5360	0
721	20241010	092700	2609690	5360	5360	5360	5360	0
722	20241010	092600	2609690	5360	5360	5360	5360	47
723	20241010	092500	2357770	5370	5370	5370	5370	0
724	20241010	092400	2357770	5370	5370	5370	5370	0
725	20241010	092300	2357770	5370	5370	5370	5370	19
726	20241010	092200	2255740	5360	5360	5360	5360	0
727	20241010	092100	2255740	5360	5360	5360	5360	30
728	20241010	092000	2094940	5370	5370	5370	5370	88
729	20241010	091900	1622380	5360	5360	5360	5360	0
730	20241010	091800	1622380	5360	5360	5360	5360	0
731	20241010	091700	1622380	5360	5360	5360	5360	5
732	20241010	091600	1595580	5360	5360	5360	5360	0
733	20241010	091500	1595580	5360	5360	5360	5360	45
734	20241010	091400	1354380	5360	5360	5360	5360	15
735	20241010	091300	1273980	5360	5350	5360	5350	35
736	20241010	091200	1086640	5360	5370	5370	5360	61
737	20241010	091100	759480	5360	5360	5360	5360	0
738	20241010	091000	759480	5360	5360	5360	5360	0
739	20241010	090900	759480	5360	5360	5360	5360	0
740	20241010	090800	759480	5360	5360	5360	5360	0
741	20241010	090700	759480	5360	5360	5360	5360	0
742	20241010	090600	759480	5360	5360	5360	5360	0
743	20241010	090500	759480	5360	5360	5360	5360	0
744	20241010	090400	759480	5360	5360	5360	5360	0
745	20241010	090300	759480	5360	5360	5360	5360	2
746	20241010	090200	748760	5360	5360	5360	5360	1
747	20241010	090100	743400	5310	5310	5310	5310	0
748	20241010	090000	743400	5310	5310	5310	5310	140