KissMeData/095270/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200600	98867325	4600	4600	4600	4600	630
3	20241010	200500	98867325	4600	4600	4600	4600	0
4	20241010	200400	98867325	4600	4600	4600	4600	0
5	20241010	200300	98867325	4600	4600	4600	4600	0
6	20241010	200200	98867325	4600	4600	4600	4600	0
7	20241010	200100	98867325	4600	4600	4600	4600	0
8	20241010	200000	98867325	4600	4600	4600	4600	0
9	20241010	195900	98867325	4600	4600	4600	4600	0
10	20241010	195800	98867325	4600	4600	4600	4600	0
11	20241010	195700	98867325	4600	4600	4600	4600	0
12	20241010	195600	98867325	4600	4600	4600	4600	0
13	20241010	195500	98867325	4600	4600	4600	4600	0
14	20241010	195400	98867325	4600	4600	4600	4600	0
15	20241010	195300	98867325	4600	4600	4600	4600	0
16	20241010	195200	98867325	4600	4600	4600	4600	0
17	20241010	195100	98867325	4600	4600	4600	4600	0
18	20241010	195000	98867325	4600	4600	4600	4600	0
19	20241010	194900	98867325	4600	4600	4600	4600	0
20	20241010	194800	98867325	4600	4600	4600	4600	0
21	20241010	194700	98867325	4600	4600	4600	4600	0
22	20241010	194600	98867325	4600	4600	4600	4600	0
23	20241010	194500	98867325	4600	4600	4600	4600	0
24	20241010	194400	98867325	4600	4600	4600	4600	0
25	20241010	194300	98867325	4600	4600	4600	4600	0
26	20241010	194200	98867325	4600	4600	4600	4600	0
27	20241010	194100	98867325	4600	4600	4600	4600	0
28	20241010	194000	98867325	4600	4600	4600	4600	0
29	20241010	193900	98867325	4600	4600	4600	4600	0
30	20241010	193800	98867325	4600	4600	4600	4600	0
31	20241010	193700	98867325	4600	4600	4600	4600	0
32	20241010	193600	98867325	4600	4600	4600	4600	630
33	20241010	193500	98867325	4600	4600	4600	4600	0
34	20241010	193400	98867325	4600	4600	4600	4600	0
35	20241010	193300	98867325	4600	4600	4600	4600	0
36	20241010	193200	98867325	4600	4600	4600	4600	0
37	20241010	193100	98867325	4600	4600	4600	4600	0
38	20241010	193000	98867325	4600	4600	4600	4600	0
39	20241010	192900	98867325	4600	4600	4600	4600	0
40	20241010	192800	98867325	4600	4600	4600	4600	0
41	20241010	192700	98867325	4600	4600	4600	4600	0
42	20241010	192600	98867325	4600	4600	4600	4600	0
43	20241010	192500	98867325	4600	4600	4600	4600	0
44	20241010	192400	98867325	4600	4600	4600	4600	0
45	20241010	192300	98867325	4600	4600	4600	4600	0
46	20241010	192200	98867325	4600	4600	4600	4600	0
47	20241010	192100	98867325	4600	4600	4600	4600	0
48	20241010	192000	98867325	4600	4600	4600	4600	0
49	20241010	191900	98867325	4600	4600	4600	4600	0
50	20241010	191800	98867325	4600	4600	4600	4600	0
51	20241010	191700	98867325	4600	4600	4600	4600	0
52	20241010	191600	98867325	4600	4600	4600	4600	0
53	20241010	191500	98867325	4600	4600	4600	4600	0
54	20241010	191400	98867325	4600	4600	4600	4600	0
55	20241010	191300	98867325	4600	4600	4600	4600	0
56	20241010	191200	98867325	4600	4600	4600	4600	0
57	20241010	191100	98867325	4600	4600	4600	4600	0
58	20241010	191000	98867325	4600	4600	4600	4600	0
59	20241010	190900	98867325	4600	4600	4600	4600	0
60	20241010	190800	98867325	4600	4600	4600	4600	0
61	20241010	190700	98867325	4600	4600	4600	4600	0
62	20241010	190600	98867325	4600	4600	4600	4600	630
63	20241010	190500	98867325	4600	4600	4600	4600	0
64	20241010	190400	98867325	4600	4600	4600	4600	0
65	20241010	190300	98867325	4600	4600	4600	4600	0
66	20241010	190200	98867325	4600	4600	4600	4600	0
67	20241010	190100	98867325	4600	4600	4600	4600	0
68	20241010	190000	98867325	4600	4600	4600	4600	0
69	20241010	185900	98867325	4600	4600	4600	4600	0
70	20241010	185800	98867325	4600	4600	4600	4600	0
71	20241010	185700	98867325	4600	4600	4600	4600	0
72	20241010	185600	98867325	4600	4600	4600	4600	0
73	20241010	185500	98867325	4600	4600	4600	4600	0
74	20241010	185400	98867325	4600	4600	4600	4600	0
75	20241010	185300	98867325	4600	4600	4600	4600	0
76	20241010	185200	98867325	4600	4600	4600	4600	0
77	20241010	185100	98867325	4600	4600	4600	4600	0
78	20241010	185000	98867325	4600	4600	4600	4600	0
79	20241010	184900	98867325	4600	4600	4600	4600	0
80	20241010	184800	98867325	4600	4600	4600	4600	0
81	20241010	184700	98867325	4600	4600	4600	4600	0
82	20241010	184600	98867325	4600	4600	4600	4600	0
83	20241010	184500	98867325	4600	4600	4600	4600	0
84	20241010	184400	98867325	4600	4600	4600	4600	0
85	20241010	184300	98867325	4600	4600	4600	4600	0
86	20241010	184200	98867325	4600	4600	4600	4600	0
87	20241010	184100	98867325	4600	4600	4600	4600	0
88	20241010	184000	98867325	4600	4600	4600	4600	0
89	20241010	183900	98867325	4600	4600	4600	4600	0
90	20241010	183800	98867325	4600	4600	4600	4600	0
91	20241010	183700	98867325	4600	4600	4600	4600	0
92	20241010	183600	98867325	4600	4600	4600	4600	630
93	20241010	183500	98867325	4600	4600	4600	4600	0
94	20241010	183400	98867325	4600	4600	4600	4600	0
95	20241010	183300	98867325	4600	4600	4600	4600	0
96	20241010	183200	98867325	4600	4600	4600	4600	0
97	20241010	183100	98867325	4600	4600	4600	4600	0
98	20241010	183000	98867325	4600	4600	4600	4600	0
99	20241010	182900	98867325	4600	4600	4600	4600	0
100	20241010	182800	98867325	4600	4600	4600	4600	0
101	20241010	182700	98867325	4600	4600	4600	4600	0
102	20241010	182600	98867325	4600	4600	4600	4600	0
103	20241010	182500	98867325	4600	4600	4600	4600	0
104	20241010	182400	98867325	4600	4600	4600	4600	0
105	20241010	182300	98867325	4600	4600	4600	4600	0
106	20241010	182200	98867325	4600	4600	4600	4600	0
107	20241010	182100	98867325	4600	4600	4600	4600	0
108	20241010	182000	98867325	4600	4600	4600	4600	0
109	20241010	181900	98867325	4600	4600	4600	4600	0
110	20241010	181800	98867325	4600	4600	4600	4600	0
111	20241010	181700	98867325	4600	4600	4600	4600	0
112	20241010	181600	98867325	4600	4600	4600	4600	0
113	20241010	181500	98867325	4600	4600	4600	4600	0
114	20241010	181400	98867325	4600	4600	4600	4600	0
115	20241010	181300	98867325	4600	4600	4600	4600	0
116	20241010	181200	98867325	4600	4600	4600	4600	0
117	20241010	181100	98867325	4600	4600	4600	4600	0
118	20241010	181000	98867325	4600	4600	4600	4600	0
119	20241010	180900	98867325	4600	4600	4600	4600	0
120	20241010	180800	98867325	4600	4600	4600	4600	0
121	20241010	180700	98867325	4600	4600	4600	4600	0
122	20241010	180600	98867325	4600	4600	4600	4600	630
123	20241010	180500	98867325	4600	4600	4600	4600	0
124	20241010	180400	98867325	4600	4600	4600	4600	0
125	20241010	180300	98867325	4600	4600	4600	4600	0
126	20241010	180200	98867325	4600	4600	4600	4600	0
127	20241010	180100	98867325	4600	4600	4600	4600	0
128	20241010	180000	98867325	4600	4600	4600	4600	0
129	20241010	175900	98867325	4600	4600	4600	4600	0
130	20241010	175800	98867325	4600	4600	4600	4600	0
131	20241010	175700	98867325	4600	4600	4600	4600	0
132	20241010	175600	98867325	4600	4600	4600	4600	0
133	20241010	175500	98867325	4600	4600	4600	4600	0
134	20241010	175400	98867325	4600	4600	4600	4600	0
135	20241010	175300	98867325	4600	4600	4600	4600	0
136	20241010	175200	98867325	4600	4600	4600	4600	0
137	20241010	175100	98867325	4600	4600	4600	4600	0
138	20241010	175000	98867325	4600	4600	4600	4600	0
139	20241010	174900	98867325	4600	4600	4600	4600	0
140	20241010	174800	98867325	4600	4600	4600	4600	0
141	20241010	174700	98867325	4600	4600	4600	4600	0
142	20241010	174600	98867325	4600	4600	4600	4600	0
143	20241010	174500	98867325	4600	4600	4600	4600	0
144	20241010	174400	98867325	4600	4600	4600	4600	0
145	20241010	174300	98867325	4600	4600	4600	4600	0
146	20241010	174200	98867325	4600	4600	4600	4600	0
147	20241010	174100	98867325	4600	4600	4600	4600	0
148	20241010	174000	98867325	4600	4600	4600	4600	0
149	20241010	173900	98867325	4600	4600	4600	4600	0
150	20241010	173800	98867325	4600	4600	4600	4600	0
151	20241010	173700	98867325	4600	4600	4600	4600	0
152	20241010	173600	98867325	4600	4600	4600	4600	630
153	20241010	173500	98867325	4600	4600	4600	4600	0
154	20241010	173400	98867325	4600	4600	4600	4600	0
155	20241010	173300	98867325	4600	4600	4600	4600	0
156	20241010	173200	98867325	4600	4600	4600	4600	0
157	20241010	173100	98867325	4600	4600	4600	4600	0
158	20241010	173000	98867325	4600	4600	4600	4600	0
159	20241010	172900	98867325	4600	4600	4600	4600	0
160	20241010	172800	98867325	4600	4600	4600	4600	0
161	20241010	172700	98867325	4600	4600	4600	4600	0
162	20241010	172600	98867325	4600	4600	4600	4600	0
163	20241010	172500	98867325	4600	4600	4600	4600	0
164	20241010	172400	98867325	4600	4600	4600	4600	0
165	20241010	172300	98867325	4600	4600	4600	4600	0
166	20241010	172200	98867325	4600	4600	4600	4600	0
167	20241010	172100	98867325	4600	4600	4600	4600	0
168	20241010	172000	98867325	4600	4600	4600	4600	0
169	20241010	171900	98867325	4600	4600	4600	4600	0
170	20241010	171800	98867325	4600	4600	4600	4600	0
171	20241010	171700	98867325	4600	4600	4600	4600	0
172	20241010	171600	98867325	4600	4600	4600	4600	0
173	20241010	171500	98867325	4600	4600	4600	4600	0
174	20241010	171400	98867325	4600	4600	4600	4600	0
175	20241010	171300	98867325	4600	4600	4600	4600	0
176	20241010	171200	98867325	4600	4600	4600	4600	0
177	20241010	171100	98867325	4600	4600	4600	4600	0
178	20241010	171000	98867325	4600	4600	4600	4600	0
179	20241010	170900	98867325	4600	4600	4600	4600	0
180	20241010	170800	98867325	4600	4600	4600	4600	0
181	20241010	170700	98867325	4600	4600	4600	4600	0
182	20241010	170600	98867325	4600	4600	4600	4600	630
183	20241010	170500	98867325	4600	4600	4600	4600	0
184	20241010	170400	98867325	4600	4600	4600	4600	0
185	20241010	170300	98867325	4600	4600	4600	4600	0
186	20241010	170200	98867325	4600	4600	4600	4600	0
187	20241010	170100	98867325	4600	4600	4600	4600	0
188	20241010	170000	98867325	4600	4600	4600	4600	0
189	20241010	165900	98867325	4600	4600	4600	4600	0
190	20241010	165800	98867325	4600	4600	4600	4600	0
191	20241010	165700	98867325	4600	4600	4600	4600	0
192	20241010	165600	98867325	4600	4600	4600	4600	0
193	20241010	165500	98867325	4600	4600	4600	4600	0
194	20241010	165400	98867325	4600	4600	4600	4600	0
195	20241010	165300	98867325	4600	4600	4600	4600	0
196	20241010	165200	98867325	4600	4600	4600	4600	0
197	20241010	165100	98867325	4600	4600	4600	4600	0
198	20241010	165000	98867325	4600	4600	4600	4600	0
199	20241010	164900	98867325	4600	4600	4600	4600	0
200	20241010	164800	98867325	4600	4600	4600	4600	0
201	20241010	164700	98867325	4600	4600	4600	4600	0
202	20241010	164600	98867325	4600	4600	4600	4600	0
203	20241010	164500	98867325	4600	4600	4600	4600	0
204	20241010	164400	98867325	4600	4600	4600	4600	0
205	20241010	164300	98867325	4600	4600	4600	4600	0
206	20241010	164200	98867325	4600	4600	4600	4600	0
207	20241010	164100	98867325	4600	4600	4600	4600	0
208	20241010	164000	98867325	4600	4600	4600	4600	0
209	20241010	163900	98867325	4600	4600	4600	4600	0
210	20241010	163800	98867325	4600	4600	4600	4600	0
211	20241010	163700	98867325	4600	4600	4600	4600	0
212	20241010	163600	98867325	4600	4600	4600	4600	630
213	20241010	163500	98867325	4600	4600	4600	4600	0
214	20241010	163400	98867325	4600	4600	4600	4600	0
215	20241010	163300	98867325	4600	4600	4600	4600	0
216	20241010	163200	98867325	4600	4600	4600	4600	0
217	20241010	163100	98867325	4600	4600	4600	4600	0
218	20241010	163000	98867325	4600	4600	4600	4600	0
219	20241010	162900	98867325	4600	4600	4600	4600	0
220	20241010	162800	98867325	4600	4600	4600	4600	0
221	20241010	162700	98867325	4600	4600	4600	4600	0
222	20241010	162600	98867325	4600	4600	4600	4600	0
223	20241010	162500	98867325	4600	4600	4600	4600	0
224	20241010	162400	98867325	4600	4600	4600	4600	0
225	20241010	162300	98867325	4600	4600	4600	4600	0
226	20241010	162200	98867325	4600	4600	4600	4600	0
227	20241010	162100	98867325	4600	4600	4600	4600	0
228	20241010	162000	98867325	4600	4600	4600	4600	0
229	20241010	161900	98867325	4600	4600	4600	4600	0
230	20241010	161800	98867325	4600	4600	4600	4600	0
231	20241010	161700	98867325	4600	4600	4600	4600	0
232	20241010	161600	98867325	4600	4600	4600	4600	0
233	20241010	161500	98867325	4600	4600	4600	4600	0
234	20241010	161400	98867325	4600	4600	4600	4600	0
235	20241010	161300	98867325	4600	4600	4600	4600	0
236	20241010	161200	98867325	4600	4600	4600	4600	0
237	20241010	161100	98867325	4600	4600	4600	4600	0
238	20241010	161000	98867325	4600	4600	4600	4600	0
239	20241010	160900	98867325	4600	4600	4600	4600	0
240	20241010	160800	98867325	4600	4600	4600	4600	0
241	20241010	160700	98867325	4600	4600	4600	4600	0
242	20241010	160600	98867325	4600	4600	4600	4600	630
243	20241010	160500	98867325	4600	4600	4600	4600	0
244	20241010	160400	98867325	4600	4600	4600	4600	0
245	20241010	160300	98867325	4600	4600	4600	4600	0
246	20241010	160200	98867325	4600	4600	4600	4600	0
247	20241010	160100	98867325	4600	4600	4600	4600	0
248	20241010	160000	98867325	4600	4600	4600	4600	0
249	20241010	155900	98867325	4600	4600	4600	4600	0
250	20241010	155800	98867325	4600	4600	4600	4600	0
251	20241010	155700	98867325	4600	4600	4600	4600	0
252	20241010	155600	98867325	4600	4600	4600	4600	0
253	20241010	155500	98867325	4600	4600	4600	4600	0
254	20241010	155400	98867325	4600	4600	4600	4600	0
255	20241010	155300	98867325	4600	4600	4600	4600	0
256	20241010	155200	98867325	4600	4600	4600	4600	0
257	20241010	155100	98867325	4600	4600	4600	4600	0
258	20241010	155000	98867325	4600	4600	4600	4600	0
259	20241010	154900	98867325	4600	4600	4600	4600	0
260	20241010	154800	98867325	4600	4600	4600	4600	0
261	20241010	154700	98867325	4600	4600	4600	4600	0
262	20241010	154600	98867325	4600	4600	4600	4600	0
263	20241010	154500	98867325	4600	4600	4600	4600	0
264	20241010	154400	98867325	4600	4600	4600	4600	0
265	20241010	154300	98867325	4600	4600	4600	4600	0
266	20241010	154200	98867325	4600	4600	4600	4600	0
267	20241010	154100	98867325	4600	4600	4600	4600	0
268	20241010	154000	98867325	4600	4600	4600	4600	0
269	20241010	153900	98867325	4600	4600	4600	4600	0
270	20241010	153800	98867325	4600	4600	4600	4600	0
271	20241010	153700	98867325	4600	4600	4600	4600	0
272	20241010	153600	98867325	4600	4600	4600	4600	630
273	20241010	153500	98867325	4600	4600	4600	4600	0
274	20241010	153400	98867325	4600	4600	4600	4600	0
275	20241010	153300	98867325	4600	4600	4600	4600	0
276	20241010	153200	98867325	4600	4600	4600	4600	0
277	20241010	153100	98867325	4600	4600	4600	4600	0
278	20241010	153000	98867325	4600	4600	4600	4600	630
279	20241010	152900	95969325	4605	4605	4605	4605	0
280	20241010	152800	95969325	4605	4605	4605	4605	0
281	20241010	152700	95969325	4605	4605	4605	4605	0
282	20241010	152600	95969325	4605	4605	4605	4605	0
283	20241010	152500	95969325	4605	4605	4605	4605	0
284	20241010	152400	95969325	4605	4605	4605	4605	0
285	20241010	152300	95969325	4605	4605	4605	4605	0
286	20241010	152200	95969325	4605	4605	4605	4605	0
287	20241010	152100	95969325	4605	4605	4605	4605	0
288	20241010	152000	95969325	4605	4605	4605	4605	0
289	20241010	151900	95969325	4605	4605	4605	4605	43
290	20241010	151800	95771310	4610	4610	4610	4610	0
291	20241010	151700	95771310	4610	4610	4610	4610	0
292	20241010	151600	95771310	4610	4610	4610	4610	0
293	20241010	151500	95771310	4610	4610	4610	4610	0
294	20241010	151400	95771310	4610	4610	4610	4610	0
295	20241010	151300	95771310	4610	4610	4610	4610	0
296	20241010	151200	95771310	4610	4610	4610	4610	0
297	20241010	151100	95771310	4610	4610	4610	4610	30
298	20241010	151000	95633010	4630	4630	4630	4630	0
299	20241010	150900	95633010	4630	4630	4630	4630	0
300	20241010	150800	95633010	4630	4630	4630	4630	0
301	20241010	150700	95633010	4630	4630	4630	4630	0
302	20241010	150600	95633010	4630	4630	4630	4630	0
303	20241010	150500	95633010	4630	4630	4630	4630	1
304	20241010	150400	95628380	4615	4615	4615	4615	7
305	20241010	150300	95596075	4620	4620	4620	4620	0
306	20241010	150200	95596075	4620	4625	4625	4620	4
307	20241010	150100	95577590	4620	4625	4625	4620	14
308	20241010	150000	95512855	4630	4620	4630	4620	21
309	20241010	145900	95415825	4620	4620	4620	4620	1024
310	20241010	145800	90684945	4620	4620	4620	4620	45
311	20241010	145700	90477045	4650	4650	4650	4650	0
312	20241010	145600	90477045	4650	4650	4650	4650	0
313	20241010	145500	90477045	4650	4620	4650	4620	5
314	20241010	145400	90453915	4620	4620	4620	4620	0
315	20241010	145300	90453915	4620	4620	4620	4620	0
316	20241010	145200	90453915	4620	4620	4620	4620	0
317	20241010	145100	90453915	4620	4620	4620	4620	0
318	20241010	145000	90453915	4620	4620	4620	4620	0
319	20241010	144900	90453915	4620	4620	4620	4620	0
320	20241010	144800	90453915	4620	4620	4620	4620	0
321	20241010	144700	90453915	4620	4620	4620	4620	0
322	20241010	144600	90453915	4620	4620	4620	4620	0
323	20241010	144500	90453915	4620	4620	4620	4620	3
324	20241010	144400	90440055	4605	4610	4610	4605	100
325	20241010	144300	89979360	4610	4610	4610	4610	0
326	20241010	144200	89979360	4610	4610	4610	4610	0
327	20241010	144100	89979360	4610	4610	4610	4610	0
328	20241010	144000	89979360	4610	4610	4610	4610	0
329	20241010	143900	89979360	4610	4610	4610	4610	0
330	20241010	143800	89979360	4610	4610	4610	4610	0
331	20241010	143700	89979360	4610	4610	4610	4610	0
332	20241010	143600	89979360	4610	4620	4620	4610	92
333	20241010	143500	89555080	4645	4645	4645	4645	0
334	20241010	143400	89555080	4645	4645	4645	4645	0
335	20241010	143300	89555080	4645	4645	4645	4645	0
336	20241010	143200	89555080	4645	4645	4645	4645	0
337	20241010	143100	89555080	4645	4645	4645	4645	0
338	20241010	143000	89555080	4645	4645	4645	4645	0
339	20241010	142900	89555080	4645	4645	4645	4645	2
340	20241010	142800	89545790	4630	4630	4630	4630	0
341	20241010	142700	89545790	4630	4630	4630	4630	0
342	20241010	142600	89545790	4630	4630	4630	4630	0
343	20241010	142500	89545790	4630	4625	4630	4625	68
344	20241010	142400	89231070	4630	4630	4630	4630	0
345	20241010	142300	89231070	4630	4630	4630	4630	0
346	20241010	142200	89231070	4630	4630	4630	4630	0
347	20241010	142100	89231070	4630	4630	4630	4630	0
348	20241010	142000	89231070	4630	4630	4630	4630	0
349	20241010	141900	89231070	4630	4630	4630	4630	0
350	20241010	141800	89231070	4630	4630	4630	4630	0
351	20241010	141700	89231070	4630	4630	4630	4630	0
352	20241010	141600	89231070	4630	4630	4630	4630	0
353	20241010	141500	89231070	4630	4630	4630	4630	0
354	20241010	141400	89231070	4630	4630	4630	4630	0
355	20241010	141300	89231070	4630	4630	4630	4630	0
356	20241010	141200	89231070	4630	4630	4630	4630	0
357	20241010	141100	89231070	4630	4630	4630	4630	0
358	20241010	141000	89231070	4630	4630	4630	4630	0
359	20241010	140900	89231070	4630	4630	4630	4630	0
360	20241010	140800	89231070	4630	4630	4630	4630	0
361	20241010	140700	89231070	4630	4625	4630	4625	23
362	20241010	140600	89124660	4625	4625	4625	4625	0
363	20241010	140500	89124660	4625	4625	4625	4625	0
364	20241010	140400	89124660	4625	4625	4625	4625	0
365	20241010	140300	89124660	4625	4625	4625	4625	0
366	20241010	140200	89124660	4625	4625	4625	4625	1
367	20241010	140100	89120035	4630	4630	4630	4630	0
368	20241010	140000	89120035	4630	4630	4630	4630	0
369	20241010	135900	89120035	4630	4630	4630	4630	0
370	20241010	135800	89120035	4630	4630	4630	4630	0
371	20241010	135700	89120035	4630	4630	4630	4630	0
372	20241010	135600	89120035	4630	4630	4630	4630	0
373	20241010	135500	89120035	4630	4630	4630	4630	0
374	20241010	135400	89120035	4630	4630	4630	4630	0
375	20241010	135300	89120035	4630	4630	4630	4630	0
376	20241010	135200	89120035	4630	4630	4630	4630	0
377	20241010	135100	89120035	4630	4630	4630	4630	0
378	20241010	135000	89120035	4630	4630	4630	4630	0
379	20241010	134900	89120035	4630	4630	4630	4630	0
380	20241010	134800	89120035	4630	4630	4630	4630	0
381	20241010	134700	89120035	4630	4630	4630	4630	0
382	20241010	134600	89120035	4630	4630	4630	4630	0
383	20241010	134500	89120035	4630	4630	4630	4630	5
384	20241010	134400	89096885	4630	4630	4630	4630	9
385	20241010	134300	89055215	4635	4635	4635	4635	0
386	20241010	134200	89055215	4635	4635	4635	4635	0
387	20241010	134100	89055215	4635	4635	4635	4635	0
388	20241010	134000	89055215	4635	4635	4635	4635	0
389	20241010	133900	89055215	4635	4635	4635	4635	0
390	20241010	133800	89055215	4635	4635	4635	4635	0
391	20241010	133700	89055215	4635	4635	4635	4635	0
392	20241010	133600	89055215	4635	4635	4635	4635	1
393	20241010	133500	89050580	4630	4630	4630	4630	0
394	20241010	133400	89050580	4630	4630	4630	4630	0
395	20241010	133300	89050580	4630	4630	4630	4630	0
396	20241010	133200	89050580	4630	4630	4630	4630	0
397	20241010	133100	89050580	4630	4630	4630	4630	5
398	20241010	133000	89027430	4630	4630	4630	4630	400
399	20241010	132900	87175430	4630	4630	4630	4630	1
400	20241010	132800	87170800	4600	4600	4600	4600	0
401	20241010	132700	87170800	4600	4605	4605	4600	1099
402	20241010	132600	82112900	4605	4605	4605	4605	0
403	20241010	132500	82112900	4605	4615	4615	4605	1997
404	20241010	132400	72906860	4615	4615	4615	4615	191
405	20241010	132300	72025395	4620	4620	4620	4620	0
406	20241010	132200	72025395	4620	4620	4620	4620	0
407	20241010	132100	72025395	4620	4620	4620	4620	28
408	20241010	132000	71896035	4635	4635	4635	4635	0
409	20241010	131900	71896035	4635	4635	4635	4635	0
410	20241010	131800	71896035	4635	4635	4635	4635	0
411	20241010	131700	71896035	4635	4635	4635	4635	0
412	20241010	131600	71896035	4635	4635	4635	4635	0
413	20241010	131500	71896035	4635	4635	4635	4635	0
414	20241010	131400	71896035	4635	4635	4635	4635	1
415	20241010	131300	71891400	4620	4620	4620	4620	0
416	20241010	131200	71891400	4620	4620	4620	4620	53
417	20241010	131100	71646540	4620	4620	4620	4620	0
418	20241010	131000	71646540	4620	4620	4620	4620	0
419	20241010	130900	71646540	4620	4620	4620	4620	0
420	20241010	130800	71646540	4620	4620	4620	4620	0
421	20241010	130700	71646540	4620	4620	4620	4620	1
422	20241010	130600	71641920	4620	4620	4620	4620	0
423	20241010	130500	71641920	4620	4620	4620	4620	0
424	20241010	130400	71641920	4620	4620	4620	4620	0
425	20241010	130300	71641920	4620	4620	4620	4620	0
426	20241010	130200	71641920	4620	4620	4620	4620	0
427	20241010	130100	71641920	4620	4620	4620	4620	0
428	20241010	130000	71641920	4620	4620	4620	4620	0
429	20241010	125900	71641920	4620	4620	4620	4620	0
430	20241010	125800	71641920	4620	4620	4620	4620	0
431	20241010	125700	71641920	4620	4625	4625	4620	38
432	20241010	125600	71466355	4640	4640	4640	4640	0
433	20241010	125500	71466355	4640	4640	4640	4640	0
434	20241010	125400	71466355	4640	4640	4640	4640	0
435	20241010	125300	71466355	4640	4640	4640	4640	0
436	20241010	125200	71466355	4640	4640	4640	4640	0
437	20241010	125100	71466355	4640	4640	4640	4640	0
438	20241010	125000	71466355	4640	4640	4640	4640	0
439	20241010	124900	71466355	4640	4640	4640	4640	0
440	20241010	124800	71466355	4640	4640	4640	4640	0
441	20241010	124700	71466355	4640	4640	4640	4640	0
442	20241010	124600	71466355	4640	4640	4640	4640	2
443	20241010	124500	71457075	4640	4640	4640	4640	0
444	20241010	124400	71457075	4640	4640	4640	4640	0
445	20241010	124300	71457075	4640	4640	4640	4640	0
446	20241010	124200	71457075	4640	4640	4640	4640	0
447	20241010	124100	71457075	4640	4640	4640	4640	349
448	20241010	124000	69837715	4615	4615	4615	4615	0
449	20241010	123900	69837715	4615	4615	4615	4615	0
450	20241010	123800	69837715	4615	4615	4615	4615	0
451	20241010	123700	69837715	4615	4615	4615	4615	0
452	20241010	123600	69837715	4615	4615	4615	4615	0
453	20241010	123500	69837715	4615	4615	4615	4615	0
454	20241010	123400	69837715	4615	4615	4615	4615	0
455	20241010	123300	69837715	4615	4615	4615	4615	0
456	20241010	123200	69837715	4615	4615	4615	4615	0
457	20241010	123100	69837715	4615	4615	4615	4615	0
458	20241010	123000	69837715	4615	4620	4620	4615	155
459	20241010	122900	69121785	4625	4625	4625	4625	0
460	20241010	122800	69121785	4625	4625	4625	4625	220
461	20241010	122700	68104285	4645	4645	4645	4645	0
462	20241010	122600	68104285	4645	4645	4645	4645	0
463	20241010	122500	68104285	4645	4645	4645	4645	0
464	20241010	122400	68104285	4645	4645	4645	4645	0
465	20241010	122300	68104285	4645	4645	4645	4645	0
466	20241010	122200	68104285	4645	4645	4645	4645	1
467	20241010	122100	68099640	4630	4630	4630	4630	0
468	20241010	122000	68099640	4630	4630	4630	4630	0
469	20241010	121900	68099640	4630	4630	4630	4630	0
470	20241010	121800	68099640	4630	4630	4630	4630	0
471	20241010	121700	68099640	4630	4630	4630	4630	0
472	20241010	121600	68099640	4630	4640	4640	4630	399
473	20241010	121500	66251325	4645	4645	4645	4645	0
474	20241010	121400	66251325	4645	4645	4645	4645	0
475	20241010	121300	66251325	4645	4645	4645	4645	0
476	20241010	121200	66251325	4645	4645	4645	4645	0
477	20241010	121100	66251325	4645	4645	4645	4645	0
478	20241010	121000	66251325	4645	4645	4645	4645	0
479	20241010	120900	66251325	4645	4645	4645	4645	0
480	20241010	120800	66251325	4645	4645	4645	4645	10
481	20241010	120700	66204875	4645	4645	4645	4645	0
482	20241010	120600	66204875	4645	4645	4645	4645	0
483	20241010	120500	66204875	4645	4645	4645	4645	0
484	20241010	120400	66204875	4645	4645	4645	4645	0
485	20241010	120300	66204875	4645	4645	4645	4645	0
486	20241010	120200	66204875	4645	4645	4645	4645	289
487	20241010	120100	64862470	4645	4645	4645	4645	0
488	20241010	120000	64862470	4645	4645	4645	4645	0
489	20241010	115900	64862470	4645	4645	4645	4645	0
490	20241010	115800	64862470	4645	4645	4645	4645	1
491	20241010	115700	64857825	4630	4630	4630	4630	0
492	20241010	115600	64857825	4630	4630	4630	4630	0
493	20241010	115500	64857825	4630	4630	4630	4630	0
494	20241010	115400	64857825	4630	4630	4630	4630	0
495	20241010	115300	64857825	4630	4630	4630	4630	0
496	20241010	115200	64857825	4630	4630	4630	4630	0
497	20241010	115100	64857825	4630	4630	4630	4630	7
498	20241010	115000	64825415	4630	4640	4640	4630	135
499	20241010	114900	64200295	4645	4645	4645	4645	0
500	20241010	114800	64200295	4645	4640	4645	4640	403
501	20241010	114700	62328825	4640	4640	4640	4640	0
502	20241010	114600	62328825	4640	4640	4640	4640	200
503	20241010	114500	61400825	4640	4640	4640	4640	200
504	20241010	114400	60472825	4630	4630	4630	4630	0
505	20241010	114300	60472825	4630	4630	4630	4630	0
506	20241010	114200	60472825	4630	4630	4630	4630	0
507	20241010	114100	60472825	4630	4630	4630	4630	0
508	20241010	114000	60472825	4630	4630	4630	4630	0
509	20241010	113900	60472825	4630	4630	4630	4630	0
510	20241010	113800	60472825	4630	4630	4630	4630	46
511	20241010	113700	60259845	4630	4630	4630	4630	3
512	20241010	113600	60245955	4630	4630	4630	4630	0
513	20241010	113500	60245955	4630	4630	4630	4630	17
514	20241010	113400	60167245	4635	4635	4635	4635	0
515	20241010	113300	60167245	4635	4635	4635	4635	0
516	20241010	113200	60167245	4635	4635	4635	4635	0
517	20241010	113100	60167245	4635	4635	4635	4635	0
518	20241010	113000	60167245	4635	4635	4635	4635	0
519	20241010	112900	60167245	4635	4635	4635	4635	0
520	20241010	112800	60167245	4635	4635	4635	4635	0
521	20241010	112700	60167245	4635	4635	4635	4635	0
522	20241010	112600	60167245	4635	4635	4635	4635	1
523	20241010	112500	60162610	4625	4625	4625	4625	0
524	20241010	112400	60162610	4625	4625	4625	4625	0
525	20241010	112300	60162610	4625	4625	4625	4625	0
526	20241010	112200	60162610	4625	4625	4625	4625	32
527	20241010	112100	60014610	4645	4645	4645	4645	0
528	20241010	112000	60014610	4645	4645	4645	4645	0
529	20241010	111900	60014610	4645	4645	4645	4645	0
530	20241010	111800	60014610	4645	4645	4645	4645	0
531	20241010	111700	60014610	4645	4645	4645	4645	0
532	20241010	111600	60014610	4645	4645	4645	4645	0
533	20241010	111500	60014610	4645	4645	4645	4645	0
534	20241010	111400	60014610	4645	4645	4645	4645	0
535	20241010	111300	60014610	4645	4645	4645	4645	0
536	20241010	111200	60014610	4645	4645	4645	4645	0
537	20241010	111100	60014610	4645	4645	4645	4645	0
538	20241010	111000	60014610	4645	4645	4645	4645	0
539	20241010	110900	60014610	4645	4645	4645	4645	0
540	20241010	110800	60014610	4645	4645	4645	4645	0
541	20241010	110700	60014610	4645	4645	4645	4645	0
542	20241010	110600	60014610	4645	4645	4645	4645	0
543	20241010	110500	60014610	4645	4645	4645	4645	0
544	20241010	110400	60014610	4645	4645	4645	4645	0
545	20241010	110300	60014610	4645	4645	4645	4645	0
546	20241010	110200	60014610	4645	4645	4645	4645	0
547	20241010	110100	60014610	4645	4645	4645	4645	0
548	20241010	110000	60014610	4645	4630	4645	4630	96
549	20241010	105900	59570115	4625	4625	4625	4625	0
550	20241010	105800	59570115	4625	4625	4625	4625	0
551	20241010	105700	59570115	4625	4625	4625	4625	0
552	20241010	105600	59570115	4625	4625	4625	4625	0
553	20241010	105500	59570115	4625	4625	4625	4625	0
554	20241010	105400	59570115	4625	4625	4625	4625	0
555	20241010	105300	59570115	4625	4625	4625	4625	107
556	20241010	105200	59075240	4625	4625	4625	4625	0
557	20241010	105100	59075240	4625	4625	4625	4625	0
558	20241010	105000	59075240	4625	4625	4625	4625	0
559	20241010	104900	59075240	4625	4625	4625	4625	0
560	20241010	104800	59075240	4625	4625	4625	4625	10
561	20241010	104700	59028990	4625	4625	4625	4625	0
562	20241010	104600	59028990	4625	4625	4625	4625	0
563	20241010	104500	59028990	4625	4625	4625	4625	0
564	20241010	104400	59028990	4625	4625	4625	4625	0
565	20241010	104300	59028990	4625	4625	4625	4625	0
566	20241010	104200	59028990	4625	4625	4625	4625	0
567	20241010	104100	59028990	4625	4625	4625	4625	0
568	20241010	104000	59028990	4625	4625	4625	4625	0
569	20241010	103900	59028990	4625	4625	4625	4625	0
570	20241010	103800	59028990	4625	4625	4625	4625	5
571	20241010	103700	59005865	4620	4620	4620	4620	0
572	20241010	103600	59005865	4620	4620	4620	4620	4
573	20241010	103500	58987385	4620	4620	4620	4620	0
574	20241010	103400	58987385	4620	4620	4620	4620	0
575	20241010	103300	58987385	4620	4620	4620	4620	0
576	20241010	103200	58987385	4620	4620	4620	4620	0
577	20241010	103100	58987385	4620	4620	4620	4620	78
578	20241010	103000	58627025	4615	4615	4615	4615	0
579	20241010	102900	58627025	4615	4615	4615	4615	0
580	20241010	102800	58627025	4615	4615	4615	4615	0
581	20241010	102700	58627025	4615	4615	4615	4615	0
582	20241010	102600	58627025	4615	4615	4615	4615	6
583	20241010	102500	58599335	4615	4615	4615	4615	0
584	20241010	102400	58599335	4615	4610	4615	4610	6
585	20241010	102300	58571650	4605	4605	4605	4605	0
586	20241010	102200	58571650	4605	4605	4605	4605	0
587	20241010	102100	58571650	4605	4625	4625	4605	22
588	20241010	102000	58470035	4635	4635	4635	4635	0
589	20241010	101900	58470035	4635	4635	4635	4635	0
590	20241010	101800	58470035	4635	4635	4635	4635	0
591	20241010	101700	58470035	4635	4635	4635	4635	0
592	20241010	101600	58470035	4635	4635	4635	4635	1
593	20241010	101500	58465400	4635	4635	4635	4635	0
594	20241010	101400	58465400	4635	4635	4635	4635	0
595	20241010	101300	58465400	4635	4635	4635	4635	0
596	20241010	101200	58465400	4635	4635	4635	4635	50
597	20241010	101100	58233650	4635	4635	4635	4635	0
598	20241010	101000	58233650	4635	4635	4635	4635	0
599	20241010	100900	58233650	4635	4625	4635	4625	703
600	20241010	100800	54980495	4630	4630	4630	4630	0
601	20241010	100700	54980495	4630	4630	4630	4630	0
602	20241010	100600	54980495	4630	4630	4630	4630	1
603	20241010	100500	54975865	4590	4590	4590	4590	150
604	20241010	100400	54287365	4590	4595	4605	4590	629
605	20241010	100300	51394600	4595	4595	4595	4595	4
606	20241010	100200	51376220	4595	4595	4595	4595	60
607	20241010	100100	51100520	4580	4580	4580	4580	80
608	20241010	100000	50734120	4640	4640	4640	4640	0
609	20241010	095900	50734120	4640	4640	4640	4640	0
610	20241010	095800	50734120	4640	4640	4640	4640	0
611	20241010	095700	50734120	4640	4595	4640	4580	109
612	20241010	095600	50230265	4600	4655	4655	4600	4313
613	20241010	095500	30330725	4655	4655	4655	4655	0
614	20241010	095400	30330725	4655	4655	4655	4655	0
615	20241010	095300	30330725	4655	4655	4655	4655	0
616	20241010	095200	30330725	4655	4660	4660	4655	3
617	20241010	095100	30316750	4675	4675	4675	4675	0
618	20241010	095000	30316750	4675	4675	4675	4675	0
619	20241010	094900	30316750	4675	4675	4675	4675	10
620	20241010	094800	30270000	4665	4650	4675	4650	155
621	20241010	094700	29549155	4650	4675	4675	4650	150
622	20241010	094600	28850405	4675	4675	4675	4675	0
623	20241010	094500	28850405	4675	4675	4675	4675	0
624	20241010	094400	28850405	4675	4675	4675	4675	0
625	20241010	094300	28850405	4675	4675	4675	4675	1
626	20241010	094200	28845730	4675	4675	4675	4675	20
627	20241010	094100	28752230	4675	4675	4675	4675	0
628	20241010	094000	28752230	4675	4675	4675	4675	0
629	20241010	093900	28752230	4675	4675	4675	4675	3
630	20241010	093800	28738205	4675	4675	4675	4675	0
631	20241010	093700	28738205	4675	4675	4675	4675	14
632	20241010	093600	28672755	4695	4695	4695	4695	10
633	20241010	093500	28625805	4695	4695	4695	4695	4
634	20241010	093400	28607025	4695	4695	4695	4695	0
635	20241010	093300	28607025	4695	4695	4695	4695	0
636	20241010	093200	28607025	4695	4695	4695	4695	10
637	20241010	093100	28560075	4695	4695	4695	4695	0
638	20241010	093000	28560075	4695	4655	4695	4650	102
639	20241010	092900	28085530	4650	4650	4650	4650	0
640	20241010	092800	28085530	4650	4660	4660	4650	63
641	20241010	092700	27792070	4650	4650	4650	4650	200
642	20241010	092600	26862070	4650	4650	4650	4650	33
643	20241010	092500	26708620	4650	4680	4680	4650	281
644	20241010	092400	25397715	4705	4705	4705	4705	0
645	20241010	092300	25397715	4705	4705	4705	4705	0
646	20241010	092200	25397715	4705	4705	4705	4705	0
647	20241010	092100	25397715	4705	4705	4705	4705	1
648	20241010	092000	25393010	4685	4685	4685	4685	0
649	20241010	091900	25393010	4685	4685	4685	4685	0
650	20241010	091800	25393010	4685	4685	4685	4685	0
651	20241010	091700	25393010	4685	4685	4685	4685	0
652	20241010	091600	25393010	4685	4695	4705	4685	141
653	20241010	091500	24732145	4705	4705	4705	4705	0
654	20241010	091400	24732145	4705	4715	4715	4705	270
655	20241010	091300	23461345	4735	4735	4735	4735	0
656	20241010	091200	23461345	4735	4735	4735	4735	20
657	20241010	091100	23366645	4735	4780	4780	4735	2110
658	20241010	091000	13312880	4780	4790	4790	4780	260
659	20241010	090900	12067870	4800	4810	4810	4790	1058
660	20241010	090800	6990230	4825	4825	4825	4825	0
661	20241010	090700	6990230	4825	4825	4825	4825	0
662	20241010	090600	6990230	4825	4810	4825	4810	24
663	20241010	090500	6874730	4810	4810	4810	4810	116
664	20241010	090400	6316770	4810	4810	4810	4810	206
665	20241010	090300	5325910	4815	4835	4835	4815	329
666	20241010	090200	3737475	4835	4855	4855	4835	22
667	20241010	090100	3631085	4835	4835	4835	4835	613
668	20241010	090000	667230	4835	4835	4835	4835	138