KissMeData/261780/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211600	64071105	4075	4075	4075	4075	417
3	20241008	211500	64071105	4075	4075	4075	4075	0
4	20241008	211400	64071105	4075	4075	4075	4075	0
5	20241008	211300	64071105	4075	4075	4075	4075	0
6	20241008	211200	64071105	4075	4075	4075	4075	0
7	20241008	211100	64071105	4075	4075	4075	4075	0
8	20241008	211000	64071105	4075	4075	4075	4075	0
9	20241008	210900	64071105	4075	4075	4075	4075	0
10	20241008	210800	64071105	4075	4075	4075	4075	0
11	20241008	210700	64071105	4075	4075	4075	4075	0
12	20241008	210600	64071105	4075	4075	4075	4075	0
13	20241008	210500	64071105	4075	4075	4075	4075	0
14	20241008	210400	64071105	4075	4075	4075	4075	0
15	20241008	210300	64071105	4075	4075	4075	4075	0
16	20241008	210200	64071105	4075	4075	4075	4075	0
17	20241008	210100	64071105	4075	4075	4075	4075	0
18	20241008	210000	64071105	4075	4075	4075	4075	0
19	20241008	205900	64071105	4075	4075	4075	4075	0
20	20241008	205800	64071105	4075	4075	4075	4075	0
21	20241008	205700	64071105	4075	4075	4075	4075	0
22	20241008	205600	64071105	4075	4075	4075	4075	0
23	20241008	205500	64071105	4075	4075	4075	4075	0
24	20241008	205400	64071105	4075	4075	4075	4075	0
25	20241008	205300	64071105	4075	4075	4075	4075	0
26	20241008	205200	64071105	4075	4075	4075	4075	0
27	20241008	205100	64071105	4075	4075	4075	4075	0
28	20241008	205000	64071105	4075	4075	4075	4075	0
29	20241008	204900	64071105	4075	4075	4075	4075	0
30	20241008	204800	64071105	4075	4075	4075	4075	0
31	20241008	204700	64071105	4075	4075	4075	4075	0
32	20241008	204600	64071105	4075	4075	4075	4075	417
33	20241008	204500	64071105	4075	4075	4075	4075	0
34	20241008	204400	64071105	4075	4075	4075	4075	0
35	20241008	204300	64071105	4075	4075	4075	4075	0
36	20241008	204200	64071105	4075	4075	4075	4075	0
37	20241008	204100	64071105	4075	4075	4075	4075	0
38	20241008	204000	64071105	4075	4075	4075	4075	0
39	20241008	203900	64071105	4075	4075	4075	4075	0
40	20241008	203800	64071105	4075	4075	4075	4075	0
41	20241008	203700	64071105	4075	4075	4075	4075	0
42	20241008	203600	64071105	4075	4075	4075	4075	0
43	20241008	203500	64071105	4075	4075	4075	4075	0
44	20241008	203400	64071105	4075	4075	4075	4075	0
45	20241008	203300	64071105	4075	4075	4075	4075	0
46	20241008	203200	64071105	4075	4075	4075	4075	0
47	20241008	203100	64071105	4075	4075	4075	4075	0
48	20241008	203000	64071105	4075	4075	4075	4075	0
49	20241008	202900	64071105	4075	4075	4075	4075	0
50	20241008	202800	64071105	4075	4075	4075	4075	0
51	20241008	202700	64071105	4075	4075	4075	4075	0
52	20241008	202600	64071105	4075	4075	4075	4075	0
53	20241008	202500	64071105	4075	4075	4075	4075	0
54	20241008	202400	64071105	4075	4075	4075	4075	0
55	20241008	202300	64071105	4075	4075	4075	4075	0
56	20241008	202200	64071105	4075	4075	4075	4075	0
57	20241008	202100	64071105	4075	4075	4075	4075	0
58	20241008	202000	64071105	4075	4075	4075	4075	0
59	20241008	201900	64071105	4075	4075	4075	4075	0
60	20241008	201800	64071105	4075	4075	4075	4075	0
61	20241008	201700	64071105	4075	4075	4075	4075	0
62	20241008	201600	64071105	4075	4075	4075	4075	417
63	20241008	201500	64071105	4075	4075	4075	4075	0
64	20241008	201400	64071105	4075	4075	4075	4075	0
65	20241008	201300	64071105	4075	4075	4075	4075	0
66	20241008	201200	64071105	4075	4075	4075	4075	0
67	20241008	201100	64071105	4075	4075	4075	4075	0
68	20241008	201000	64071105	4075	4075	4075	4075	0
69	20241008	200900	64071105	4075	4075	4075	4075	0
70	20241008	200800	64071105	4075	4075	4075	4075	0
71	20241008	200700	64071105	4075	4075	4075	4075	0
72	20241008	200600	64071105	4075	4075	4075	4075	0
73	20241008	200500	64071105	4075	4075	4075	4075	0
74	20241008	200400	64071105	4075	4075	4075	4075	0
75	20241008	200300	64071105	4075	4075	4075	4075	0
76	20241008	200200	64071105	4075	4075	4075	4075	0
77	20241008	200100	64071105	4075	4075	4075	4075	0
78	20241008	200000	64071105	4075	4075	4075	4075	0
79	20241008	195900	64071105	4075	4075	4075	4075	0
80	20241008	195800	64071105	4075	4075	4075	4075	0
81	20241008	195700	64071105	4075	4075	4075	4075	0
82	20241008	195600	64071105	4075	4075	4075	4075	0
83	20241008	195500	64071105	4075	4075	4075	4075	0
84	20241008	195400	64071105	4075	4075	4075	4075	0
85	20241008	195300	64071105	4075	4075	4075	4075	0
86	20241008	195200	64071105	4075	4075	4075	4075	0
87	20241008	195100	64071105	4075	4075	4075	4075	0
88	20241008	195000	64071105	4075	4075	4075	4075	0
89	20241008	194900	64071105	4075	4075	4075	4075	0
90	20241008	194800	64071105	4075	4075	4075	4075	0
91	20241008	194700	64071105	4075	4075	4075	4075	0
92	20241008	194600	64071105	4075	4075	4075	4075	417
93	20241008	194500	64071105	4075	4075	4075	4075	0
94	20241008	194400	64071105	4075	4075	4075	4075	0
95	20241008	194300	64071105	4075	4075	4075	4075	0
96	20241008	194200	64071105	4075	4075	4075	4075	0
97	20241008	194100	64071105	4075	4075	4075	4075	0
98	20241008	194000	64071105	4075	4075	4075	4075	0
99	20241008	193900	64071105	4075	4075	4075	4075	0
100	20241008	193800	64071105	4075	4075	4075	4075	0
101	20241008	193700	64071105	4075	4075	4075	4075	0
102	20241008	193600	64071105	4075	4075	4075	4075	0
103	20241008	193500	64071105	4075	4075	4075	4075	0
104	20241008	193400	64071105	4075	4075	4075	4075	0
105	20241008	193300	64071105	4075	4075	4075	4075	0
106	20241008	193200	64071105	4075	4075	4075	4075	0
107	20241008	193100	64071105	4075	4075	4075	4075	0
108	20241008	193000	64071105	4075	4075	4075	4075	0
109	20241008	192900	64071105	4075	4075	4075	4075	0
110	20241008	192800	64071105	4075	4075	4075	4075	0
111	20241008	192700	64071105	4075	4075	4075	4075	0
112	20241008	192600	64071105	4075	4075	4075	4075	0
113	20241008	192500	64071105	4075	4075	4075	4075	0
114	20241008	192400	64071105	4075	4075	4075	4075	0
115	20241008	192300	64071105	4075	4075	4075	4075	0
116	20241008	192200	64071105	4075	4075	4075	4075	0
117	20241008	192100	64071105	4075	4075	4075	4075	0
118	20241008	192000	64071105	4075	4075	4075	4075	0
119	20241008	191900	64071105	4075	4075	4075	4075	0
120	20241008	191800	64071105	4075	4075	4075	4075	0
121	20241008	191700	64071105	4075	4075	4075	4075	0
122	20241008	191600	64071105	4075	4075	4075	4075	417
123	20241008	191500	64071105	4075	4075	4075	4075	0
124	20241008	191400	64071105	4075	4075	4075	4075	0
125	20241008	191300	64071105	4075	4075	4075	4075	0
126	20241008	191200	64071105	4075	4075	4075	4075	0
127	20241008	191100	64071105	4075	4075	4075	4075	0
128	20241008	191000	64071105	4075	4075	4075	4075	0
129	20241008	190900	64071105	4075	4075	4075	4075	0
130	20241008	190800	64071105	4075	4075	4075	4075	0
131	20241008	190700	64071105	4075	4075	4075	4075	0
132	20241008	190600	64071105	4075	4075	4075	4075	0
133	20241008	190500	64071105	4075	4075	4075	4075	0
134	20241008	190400	64071105	4075	4075	4075	4075	0
135	20241008	190300	64071105	4075	4075	4075	4075	0
136	20241008	190200	64071105	4075	4075	4075	4075	0
137	20241008	190100	64071105	4075	4075	4075	4075	0
138	20241008	190000	64071105	4075	4075	4075	4075	0
139	20241008	185900	64071105	4075	4075	4075	4075	0
140	20241008	185800	64071105	4075	4075	4075	4075	0
141	20241008	185700	64071105	4075	4075	4075	4075	0
142	20241008	185600	64071105	4075	4075	4075	4075	0
143	20241008	185500	64071105	4075	4075	4075	4075	0
144	20241008	185400	64071105	4075	4075	4075	4075	0
145	20241008	185300	64071105	4075	4075	4075	4075	0
146	20241008	185200	64071105	4075	4075	4075	4075	0
147	20241008	185100	64071105	4075	4075	4075	4075	0
148	20241008	185000	64071105	4075	4075	4075	4075	0
149	20241008	184900	64071105	4075	4075	4075	4075	0
150	20241008	184800	64071105	4075	4075	4075	4075	0
151	20241008	184700	64071105	4075	4075	4075	4075	0
152	20241008	184600	64071105	4075	4075	4075	4075	417
153	20241008	184500	64071105	4075	4075	4075	4075	0
154	20241008	184400	64071105	4075	4075	4075	4075	0
155	20241008	184300	64071105	4075	4075	4075	4075	0
156	20241008	184200	64071105	4075	4075	4075	4075	0
157	20241008	184100	64071105	4075	4075	4075	4075	0
158	20241008	184000	64071105	4075	4075	4075	4075	0
159	20241008	183900	64071105	4075	4075	4075	4075	0
160	20241008	183800	64071105	4075	4075	4075	4075	0
161	20241008	183700	64071105	4075	4075	4075	4075	0
162	20241008	183600	64071105	4075	4075	4075	4075	0
163	20241008	183500	64071105	4075	4075	4075	4075	0
164	20241008	183400	64071105	4075	4075	4075	4075	0
165	20241008	183300	64071105	4075	4075	4075	4075	0
166	20241008	183200	64071105	4075	4075	4075	4075	0
167	20241008	183100	64071105	4075	4075	4075	4075	0
168	20241008	183000	64071105	4075	4075	4075	4075	0
169	20241008	182900	64071105	4075	4075	4075	4075	0
170	20241008	182800	64071105	4075	4075	4075	4075	0
171	20241008	182700	64071105	4075	4075	4075	4075	0
172	20241008	182600	64071105	4075	4075	4075	4075	0
173	20241008	182500	64071105	4075	4075	4075	4075	0
174	20241008	182400	64071105	4075	4075	4075	4075	0
175	20241008	182300	64071105	4075	4075	4075	4075	0
176	20241008	182200	64071105	4075	4075	4075	4075	0
177	20241008	182100	64071105	4075	4075	4075	4075	0
178	20241008	182000	64071105	4075	4075	4075	4075	0
179	20241008	181900	64071105	4075	4075	4075	4075	0
180	20241008	181800	64071105	4075	4075	4075	4075	0
181	20241008	181700	64071105	4075	4075	4075	4075	0
182	20241008	181600	64071105	4075	4075	4075	4075	417
183	20241008	181500	64071105	4075	4075	4075	4075	0
184	20241008	181400	64071105	4075	4075	4075	4075	0
185	20241008	181300	64071105	4075	4075	4075	4075	0
186	20241008	181200	64071105	4075	4075	4075	4075	0
187	20241008	181100	64071105	4075	4075	4075	4075	0
188	20241008	181000	64071105	4075	4075	4075	4075	0
189	20241008	180900	64071105	4075	4075	4075	4075	0
190	20241008	180800	64071105	4075	4075	4075	4075	0
191	20241008	180700	64071105	4075	4075	4075	4075	0
192	20241008	180600	64071105	4075	4075	4075	4075	0
193	20241008	180500	64071105	4075	4075	4075	4075	0
194	20241008	180400	64071105	4075	4075	4075	4075	0
195	20241008	180300	64071105	4075	4075	4075	4075	0
196	20241008	180200	64071105	4075	4075	4075	4075	0
197	20241008	180100	64071105	4075	4075	4075	4075	0
198	20241008	180000	64071105	4075	4075	4075	4075	0
199	20241008	175900	64071105	4075	4075	4075	4075	0
200	20241008	175800	64071105	4075	4075	4075	4075	0
201	20241008	175700	64071105	4075	4075	4075	4075	0
202	20241008	175600	64071105	4075	4075	4075	4075	0
203	20241008	175500	64071105	4075	4075	4075	4075	0
204	20241008	175400	64071105	4075	4075	4075	4075	0
205	20241008	175300	64071105	4075	4075	4075	4075	0
206	20241008	175200	64071105	4075	4075	4075	4075	0
207	20241008	175100	64071105	4075	4075	4075	4075	0
208	20241008	175000	64071105	4075	4075	4075	4075	0
209	20241008	174900	64071105	4075	4075	4075	4075	0
210	20241008	174800	64071105	4075	4075	4075	4075	0
211	20241008	174700	64071105	4075	4075	4075	4075	0
212	20241008	174600	64071105	4075	4075	4075	4075	417
213	20241008	174500	64071105	4075	4075	4075	4075	0
214	20241008	174400	64071105	4075	4075	4075	4075	0
215	20241008	174300	64071105	4075	4075	4075	4075	0
216	20241008	174200	64071105	4075	4075	4075	4075	0
217	20241008	174100	64071105	4075	4075	4075	4075	0
218	20241008	174000	64071105	4075	4075	4075	4075	0
219	20241008	173900	64071105	4075	4075	4075	4075	0
220	20241008	173800	64071105	4075	4075	4075	4075	0
221	20241008	173700	64071105	4075	4075	4075	4075	0
222	20241008	173600	64071105	4075	4075	4075	4075	0
223	20241008	173500	64071105	4075	4075	4075	4075	0
224	20241008	173400	64071105	4075	4075	4075	4075	0
225	20241008	173300	64071105	4075	4075	4075	4075	0
226	20241008	173200	64071105	4075	4075	4075	4075	0
227	20241008	173100	64071105	4075	4075	4075	4075	0
228	20241008	173000	64071105	4075	4075	4075	4075	0
229	20241008	172900	64071105	4075	4075	4075	4075	0
230	20241008	172800	64071105	4075	4075	4075	4075	0
231	20241008	172700	64071105	4075	4075	4075	4075	0
232	20241008	172600	64071105	4075	4075	4075	4075	0
233	20241008	172500	64071105	4075	4075	4075	4075	0
234	20241008	172400	64071105	4075	4075	4075	4075	0
235	20241008	172300	64071105	4075	4075	4075	4075	0
236	20241008	172200	64071105	4075	4075	4075	4075	0
237	20241008	172100	64071105	4075	4075	4075	4075	0
238	20241008	172000	64071105	4075	4075	4075	4075	0
239	20241008	171900	64071105	4075	4075	4075	4075	0
240	20241008	171800	64071105	4075	4075	4075	4075	0
241	20241008	171700	64071105	4075	4075	4075	4075	0
242	20241008	171600	64071105	4075	4075	4075	4075	417
243	20241008	171500	64071105	4075	4075	4075	4075	0
244	20241008	171400	64071105	4075	4075	4075	4075	0
245	20241008	171300	64071105	4075	4075	4075	4075	0
246	20241008	171200	64071105	4075	4075	4075	4075	0
247	20241008	171100	64071105	4075	4075	4075	4075	0
248	20241008	171000	64071105	4075	4075	4075	4075	0
249	20241008	170900	64071105	4075	4075	4075	4075	0
250	20241008	170800	64071105	4075	4075	4075	4075	0
251	20241008	170700	64071105	4075	4075	4075	4075	0
252	20241008	170600	64071105	4075	4075	4075	4075	0
253	20241008	170500	64071105	4075	4075	4075	4075	0
254	20241008	170400	64071105	4075	4075	4075	4075	0
255	20241008	170300	64071105	4075	4075	4075	4075	0
256	20241008	170200	64071105	4075	4075	4075	4075	0
257	20241008	170100	64071105	4075	4075	4075	4075	0
258	20241008	170000	64071105	4075	4075	4075	4075	0
259	20241008	165900	64071105	4075	4075	4075	4075	0
260	20241008	165800	64071105	4075	4075	4075	4075	0
261	20241008	165700	64071105	4075	4075	4075	4075	0
262	20241008	165600	64071105	4075	4075	4075	4075	0
263	20241008	165500	64071105	4075	4075	4075	4075	0
264	20241008	165400	64071105	4075	4075	4075	4075	0
265	20241008	165300	64071105	4075	4075	4075	4075	0
266	20241008	165200	64071105	4075	4075	4075	4075	0
267	20241008	165100	64071105	4075	4075	4075	4075	0
268	20241008	165000	64071105	4075	4075	4075	4075	0
269	20241008	164900	64071105	4075	4075	4075	4075	0
270	20241008	164800	64071105	4075	4075	4075	4075	0
271	20241008	164700	64071105	4075	4075	4075	4075	0
272	20241008	164600	64071105	4075	4075	4075	4075	417
273	20241008	164500	64071105	4075	4075	4075	4075	0
274	20241008	164400	64071105	4075	4075	4075	4075	0
275	20241008	164300	64071105	4075	4075	4075	4075	0
276	20241008	164200	64071105	4075	4075	4075	4075	0
277	20241008	164100	64071105	4075	4075	4075	4075	0
278	20241008	164000	64071105	4075	4075	4075	4075	0
279	20241008	163900	64071105	4075	4075	4075	4075	0
280	20241008	163800	64071105	4075	4075	4075	4075	0
281	20241008	163700	64071105	4075	4075	4075	4075	0
282	20241008	163600	64071105	4075	4075	4075	4075	0
283	20241008	163500	64071105	4075	4075	4075	4075	0
284	20241008	163400	64071105	4075	4075	4075	4075	0
285	20241008	163300	64071105	4075	4075	4075	4075	0
286	20241008	163200	64071105	4075	4075	4075	4075	0
287	20241008	163100	64071105	4075	4075	4075	4075	0
288	20241008	163000	64071105	4075	4075	4075	4075	0
289	20241008	162900	64071105	4075	4075	4075	4075	0
290	20241008	162800	64071105	4075	4075	4075	4075	0
291	20241008	162700	64071105	4075	4075	4075	4075	0
292	20241008	162600	64071105	4075	4075	4075	4075	0
293	20241008	162500	64071105	4075	4075	4075	4075	0
294	20241008	162400	64071105	4075	4075	4075	4075	0
295	20241008	162300	64071105	4075	4075	4075	4075	0
296	20241008	162200	64071105	4075	4075	4075	4075	0
297	20241008	162100	64071105	4075	4075	4075	4075	0
298	20241008	162000	64071105	4075	4075	4075	4075	0
299	20241008	161900	64071105	4075	4075	4075	4075	0
300	20241008	161800	64071105	4075	4075	4075	4075	0
301	20241008	161700	64071105	4075	4075	4075	4075	0
302	20241008	161600	64071105	4075	4075	4075	4075	417
303	20241008	161500	64071105	4075	4075	4075	4075	0
304	20241008	161400	64071105	4075	4075	4075	4075	0
305	20241008	161300	64071105	4075	4075	4075	4075	0
306	20241008	161200	64071105	4075	4075	4075	4075	0
307	20241008	161100	64071105	4075	4075	4075	4075	0
308	20241008	161000	64071105	4075	4075	4075	4075	0
309	20241008	160900	64071105	4075	4075	4075	4075	0
310	20241008	160800	64071105	4075	4075	4075	4075	0
311	20241008	160700	64071105	4075	4075	4075	4075	0
312	20241008	160600	64071105	4075	4075	4075	4075	0
313	20241008	160500	64071105	4075	4075	4075	4075	0
314	20241008	160400	64071105	4075	4075	4075	4075	0
315	20241008	160300	64071105	4075	4075	4075	4075	0
316	20241008	160200	64071105	4075	4075	4075	4075	0
317	20241008	160100	64071105	4075	4075	4075	4075	0
318	20241008	160000	64071105	4075	4075	4075	4075	0
319	20241008	155900	64071105	4075	4075	4075	4075	0
320	20241008	155800	64071105	4075	4075	4075	4075	0
321	20241008	155700	64071105	4075	4075	4075	4075	0
322	20241008	155600	64071105	4075	4075	4075	4075	0
323	20241008	155500	64071105	4075	4075	4075	4075	0
324	20241008	155400	64071105	4075	4075	4075	4075	0
325	20241008	155300	64071105	4075	4075	4075	4075	0
326	20241008	155200	64071105	4075	4075	4075	4075	0
327	20241008	155100	64071105	4075	4075	4075	4075	0
328	20241008	155000	64071105	4075	4075	4075	4075	0
329	20241008	154900	64071105	4075	4075	4075	4075	0
330	20241008	154800	64071105	4075	4075	4075	4075	0
331	20241008	154700	64071105	4075	4075	4075	4075	0
332	20241008	154600	64071105	4075	4075	4075	4075	417
333	20241008	154500	64071105	4075	4075	4075	4075	0
334	20241008	154400	64071105	4075	4075	4075	4075	0
335	20241008	154300	64071105	4075	4075	4075	4075	0
336	20241008	154200	64071105	4075	4075	4075	4075	0
337	20241008	154100	64071105	4075	4075	4075	4075	0
338	20241008	154000	64071105	4075	4075	4075	4075	0
339	20241008	153900	64071105	4075	4075	4075	4075	0
340	20241008	153800	64071105	4075	4075	4075	4075	0
341	20241008	153700	64071105	4075	4075	4075	4075	0
342	20241008	153600	64071105	4075	4075	4075	4075	0
343	20241008	153500	64071105	4075	4075	4075	4075	0
344	20241008	153400	64071105	4075	4075	4075	4075	0
345	20241008	153300	64071105	4075	4075	4075	4075	0
346	20241008	153200	64071105	4075	4075	4075	4075	0
347	20241008	153100	64071105	4075	4075	4075	4075	0
348	20241008	153000	64071105	4075	4075	4075	4075	417
349	20241008	152900	62371830	4115	4115	4115	4115	0
350	20241008	152800	62371830	4115	4115	4115	4115	0
351	20241008	152700	62371830	4115	4115	4115	4115	0
352	20241008	152600	62371830	4115	4115	4115	4115	0
353	20241008	152500	62371830	4115	4115	4115	4115	0
354	20241008	152400	62371830	4115	4115	4115	4115	0
355	20241008	152300	62371830	4115	4115	4115	4115	0
356	20241008	152200	62371830	4115	4115	4115	4115	0
357	20241008	152100	62371830	4115	4115	4115	4115	0
358	20241008	152000	62371830	4115	4115	4115	4115	0
359	20241008	151900	62371830	4115	4115	4115	4115	0
360	20241008	151800	62371830	4115	4115	4115	4115	0
361	20241008	151700	62371830	4115	4115	4115	4115	0
362	20241008	151600	62371830	4115	4115	4115	4115	0
363	20241008	151500	62371830	4115	4115	4115	4115	0
364	20241008	151400	62371830	4115	4115	4115	4115	8
365	20241008	151300	62338910	4115	4115	4115	4115	0
366	20241008	151200	62338910	4115	4115	4115	4115	0
367	20241008	151100	62338910	4115	4115	4115	4115	0
368	20241008	151000	62338910	4115	4115	4115	4115	0
369	20241008	150900	62338910	4115	4115	4115	4115	2
370	20241008	150800	62330680	4085	4085	4085	4085	0
371	20241008	150700	62330680	4085	4085	4085	4085	4
372	20241008	150600	62314340	4085	4090	4090	4085	20
373	20241008	150500	62232610	4115	4115	4115	4115	0
374	20241008	150400	62232610	4115	4115	4115	4115	0
375	20241008	150300	62232610	4115	4115	4115	4115	2
376	20241008	150200	62224380	4090	4090	4090	4090	0
377	20241008	150100	62224380	4090	4090	4090	4090	0
378	20241008	150000	62224380	4090	4090	4090	4090	0
379	20241008	145900	62224380	4090	4090	4090	4090	0
380	20241008	145800	62224380	4090	4110	4115	4090	130
381	20241008	145700	61692455	4115	4115	4115	4115	0
382	20241008	145600	61692455	4115	4115	4115	4115	0
383	20241008	145500	61692455	4115	4115	4115	4115	0
384	20241008	145400	61692455	4115	4115	4115	4115	0
385	20241008	145300	61692455	4115	4115	4115	4115	0
386	20241008	145200	61692455	4115	4115	4115	4115	0
387	20241008	145100	61692455	4115	4115	4115	4115	0
388	20241008	145000	61692455	4115	4115	4115	4115	0
389	20241008	144900	61692455	4115	4115	4115	4115	0
390	20241008	144800	61692455	4115	4115	4115	4115	0
391	20241008	144700	61692455	4115	4115	4115	4115	25
392	20241008	144600	61589580	4115	4115	4115	4115	0
393	20241008	144500	61589580	4115	4115	4115	4115	0
394	20241008	144400	61589580	4115	4115	4115	4115	0
395	20241008	144300	61589580	4115	4115	4115	4115	0
396	20241008	144200	61589580	4115	4115	4115	4115	0
397	20241008	144100	61589580	4115	4115	4115	4115	10
398	20241008	144000	61548430	4090	4090	4090	4090	11
399	20241008	143900	61503440	4115	4115	4115	4115	0
400	20241008	143800	61503440	4115	4115	4115	4115	0
401	20241008	143700	61503440	4115	4115	4115	4115	0
402	20241008	143600	61503440	4115	4115	4115	4115	0
403	20241008	143500	61503440	4115	4115	4115	4115	0
404	20241008	143400	61503440	4115	4115	4115	4115	0
405	20241008	143300	61503440	4115	4115	4115	4115	0
406	20241008	143200	61503440	4115	4115	4115	4115	0
407	20241008	143100	61503440	4115	4115	4115	4115	0
408	20241008	143000	61503440	4115	4115	4115	4115	0
409	20241008	142900	61503440	4115	4115	4115	4115	0
410	20241008	142800	61503440	4115	4115	4115	4115	0
411	20241008	142700	61503440	4115	4115	4115	4115	0
412	20241008	142600	61503440	4115	4115	4115	4115	0
413	20241008	142500	61503440	4115	4115	4115	4115	0
414	20241008	142400	61503440	4115	4115	4115	4115	0
415	20241008	142300	61503440	4115	4115	4115	4115	0
416	20241008	142200	61503440	4115	4115	4115	4115	0
417	20241008	142100	61503440	4115	4115	4115	4115	0
418	20241008	142000	61503440	4115	4115	4115	4115	0
419	20241008	141900	61503440	4115	4115	4115	4115	0
420	20241008	141800	61503440	4115	4115	4115	4115	2
421	20241008	141700	61495210	4110	4110	4110	4110	0
422	20241008	141600	61495210	4110	4110	4110	4110	0
423	20241008	141500	61495210	4110	4105	4110	4105	377
424	20241008	141400	59946240	4110	4110	4110	4110	0
425	20241008	141300	59946240	4110	4110	4110	4110	0
426	20241008	141200	59946240	4110	4110	4110	4110	0
427	20241008	141100	59946240	4110	4110	4110	4110	0
428	20241008	141000	59946240	4110	4110	4110	4110	0
429	20241008	140900	59946240	4110	4110	4110	4110	0
430	20241008	140800	59946240	4110	4110	4110	4110	0
431	20241008	140700	59946240	4110	4110	4110	4110	0
432	20241008	140600	59946240	4110	4110	4110	4110	0
433	20241008	140500	59946240	4110	4110	4110	4110	0
434	20241008	140400	59946240	4110	4110	4110	4110	0
435	20241008	140300	59946240	4110	4110	4110	4110	0
436	20241008	140200	59946240	4110	4110	4110	4110	0
437	20241008	140100	59946240	4110	4110	4110	4110	0
438	20241008	140000	59946240	4110	4080	4110	4080	213
439	20241008	135900	59077110	4080	4080	4080	4080	260
440	20241008	135800	58016310	4080	4085	4085	4080	1900
441	20241008	135700	50262185	4085	4085	4085	4085	23
442	20241008	135600	50168230	4110	4110	4110	4110	0
443	20241008	135500	50168230	4110	4110	4110	4110	2
444	20241008	135400	50160010	4090	4090	4090	4090	0
445	20241008	135300	50160010	4090	4090	4090	4090	150
446	20241008	135200	49546510	4090	4090	4090	4090	1
447	20241008	135100	49542420	4110	4110	4110	4110	0
448	20241008	135000	49542420	4110	4110	4110	4110	0
449	20241008	134900	49542420	4110	4110	4110	4110	0
450	20241008	134800	49542420	4110	4110	4110	4110	0
451	20241008	134700	49542420	4110	4110	4110	4110	0
452	20241008	134600	49542420	4110	4110	4110	4110	0
453	20241008	134500	49542420	4110	4110	4110	4110	0
454	20241008	134400	49542420	4110	4110	4110	4110	0
455	20241008	134300	49542420	4110	4110	4110	4110	0
456	20241008	134200	49542420	4110	4110	4110	4110	0
457	20241008	134100	49542420	4110	4110	4110	4110	0
458	20241008	134000	49542420	4110	4110	4110	4110	90
459	20241008	133900	49172520	4090	4090	4090	4090	0
460	20241008	133800	49172520	4090	4090	4090	4090	220
461	20241008	133700	48272720	4110	4110	4110	4110	0
462	20241008	133600	48272720	4110	4110	4110	4110	0
463	20241008	133500	48272720	4110	4110	4110	4110	0
464	20241008	133400	48272720	4110	4110	4110	4110	0
465	20241008	133300	48272720	4110	4110	4110	4110	0
466	20241008	133200	48272720	4110	4110	4110	4110	2
467	20241008	133100	48264500	4110	4110	4110	4110	0
468	20241008	133000	48264500	4110	4110	4110	4110	3
469	20241008	132900	48252170	4110	4110	4110	4110	0
470	20241008	132800	48252170	4110	4110	4110	4110	0
471	20241008	132700	48252170	4110	4110	4110	4110	0
472	20241008	132600	48252170	4110	4110	4110	4110	0
473	20241008	132500	48252170	4110	4110	4110	4110	0
474	20241008	132400	48252170	4110	4110	4110	4110	0
475	20241008	132300	48252170	4110	4110	4110	4110	0
476	20241008	132200	48252170	4110	4110	4110	4110	0
477	20241008	132100	48252170	4110	4110	4110	4110	0
478	20241008	132000	48252170	4110	4110	4110	4110	0
479	20241008	131900	48252170	4110	4110	4110	4110	0
480	20241008	131800	48252170	4110	4110	4110	4110	0
481	20241008	131700	48252170	4110	4110	4110	4110	0
482	20241008	131600	48252170	4110	4110	4110	4110	2
483	20241008	131500	48243950	4090	4090	4090	4090	300
484	20241008	131400	47016950	4110	4110	4110	4110	0
485	20241008	131300	47016950	4110	4110	4110	4110	0
486	20241008	131200	47016950	4110	4110	4110	4110	0
487	20241008	131100	47016950	4110	4110	4110	4110	0
488	20241008	131000	47016950	4110	4110	4110	4110	0
489	20241008	130900	47016950	4110	4110	4110	4110	0
490	20241008	130800	47016950	4110	4110	4110	4110	0
491	20241008	130700	47016950	4110	4110	4110	4110	0
492	20241008	130600	47016950	4110	4110	4110	4110	0
493	20241008	130500	47016950	4110	4110	4110	4110	1
494	20241008	130400	47012840	4090	4090	4090	4090	0
495	20241008	130300	47012840	4090	4090	4090	4090	0
496	20241008	130200	47012840	4090	4090	4090	4090	0
497	20241008	130100	47012840	4090	4090	4090	4090	140
498	20241008	130000	46440240	4110	4110	4110	4110	0
499	20241008	125900	46440240	4110	4110	4110	4110	0
500	20241008	125800	46440240	4110	4110	4110	4110	0
501	20241008	125700	46440240	4110	4110	4110	4110	0
502	20241008	125600	46440240	4110	4110	4110	4110	5
503	20241008	125500	46419690	4090	4090	4090	4090	0
504	20241008	125400	46419690	4090	4090	4090	4090	0
505	20241008	125300	46419690	4090	4090	4090	4090	30
506	20241008	125200	46296990	4090	4090	4090	4090	0
507	20241008	125100	46296990	4090	4090	4090	4090	200
508	20241008	125000	45478990	4110	4110	4110	4110	0
509	20241008	124900	45478990	4110	4110	4110	4110	0
510	20241008	124800	45478990	4110	4110	4110	4110	0
511	20241008	124700	45478990	4110	4110	4110	4110	2
512	20241008	124600	45470770	4090	4090	4090	4090	0
513	20241008	124500	45470770	4090	4090	4090	4090	0
514	20241008	124400	45470770	4090	4090	4090	4090	0
515	20241008	124300	45470770	4090	4090	4090	4090	0
516	20241008	124200	45470770	4090	4090	4090	4090	0
517	20241008	124100	45470770	4090	4090	4090	4090	0
518	20241008	124000	45470770	4090	4090	4090	4090	0
519	20241008	123900	45470770	4090	4090	4090	4090	1
520	20241008	123800	45466680	4110	4110	4110	4110	0
521	20241008	123700	45466680	4110	4110	4110	4110	0
522	20241008	123600	45466680	4110	4110	4110	4110	0
523	20241008	123500	45466680	4110	4110	4110	4110	0
524	20241008	123400	45466680	4110	4110	4110	4110	0
525	20241008	123300	45466680	4110	4110	4110	4110	0
526	20241008	123200	45466680	4110	4110	4110	4110	2
527	20241008	123100	45458460	4110	4110	4110	4110	12
528	20241008	123000	45409140	4115	4115	4115	4115	0
529	20241008	122900	45409140	4115	4115	4115	4115	4
530	20241008	122800	45392680	4090	4090	4090	4090	0
531	20241008	122700	45392680	4090	4090	4090	4090	0
532	20241008	122600	45392680	4090	4090	4090	4090	0
533	20241008	122500	45392680	4090	4090	4090	4090	0
534	20241008	122400	45392680	4090	4090	4090	4090	0
535	20241008	122300	45392680	4090	4090	4090	4090	0
536	20241008	122200	45392680	4090	4090	4090	4090	5
537	20241008	122100	45372230	4115	4115	4115	4115	0
538	20241008	122000	45372230	4115	4115	4115	4115	0
539	20241008	121900	45372230	4115	4115	4115	4115	2
540	20241008	121800	45364000	4090	4090	4090	4090	120
541	20241008	121700	44873200	4100	4100	4100	4100	50
542	20241008	121600	44668200	4115	4115	4115	4115	0
543	20241008	121500	44668200	4115	4115	4115	4115	0
544	20241008	121400	44668200	4115	4115	4115	4115	0
545	20241008	121300	44668200	4115	4115	4115	4115	0
546	20241008	121200	44668200	4115	4115	4115	4115	0
547	20241008	121100	44668200	4115	4115	4115	4115	0
548	20241008	121000	44668200	4115	4115	4115	4115	0
549	20241008	120900	44668200	4115	4115	4115	4115	0
550	20241008	120800	44668200	4115	4115	4115	4115	0
551	20241008	120700	44668200	4115	4115	4115	4115	0
552	20241008	120600	44668200	4115	4115	4115	4115	0
553	20241008	120500	44668200	4115	4115	4115	4115	0
554	20241008	120400	44668200	4115	4115	4115	4115	0
555	20241008	120300	44668200	4115	4115	4115	4115	0
556	20241008	120200	44668200	4115	4115	4115	4115	0
557	20241008	120100	44668200	4115	4115	4115	4115	50
558	20241008	120000	44462450	4115	4115	4115	4115	0
559	20241008	115900	44462450	4115	4115	4115	4115	0
560	20241008	115800	44462450	4115	4115	4115	4115	2
561	20241008	115700	44454220	4085	4085	4085	4085	0
562	20241008	115600	44454220	4085	4085	4085	4085	0
563	20241008	115500	44454220	4085	4085	4085	4085	0
564	20241008	115400	44454220	4085	4085	4085	4085	0
565	20241008	115300	44454220	4085	4085	4085	4085	0
566	20241008	115200	44454220	4085	4085	4085	4085	0
567	20241008	115100	44454220	4085	4085	4085	4085	0
568	20241008	115000	44454220	4085	4085	4085	4085	0
569	20241008	114900	44454220	4085	4085	4085	4085	0
570	20241008	114800	44454220	4085	4085	4085	4085	0
571	20241008	114700	44454220	4085	4085	4085	4085	0
572	20241008	114600	44454220	4085	4085	4085	4085	0
573	20241008	114500	44454220	4085	4085	4085	4085	0
574	20241008	114400	44454220	4085	4085	4085	4085	0
575	20241008	114300	44454220	4085	4085	4085	4085	0
576	20241008	114200	44454220	4085	4085	4085	4085	0
577	20241008	114100	44454220	4085	4085	4085	4085	260
578	20241008	114000	43392120	4085	4085	4085	4085	19
579	20241008	113900	43314505	4115	4115	4115	4115	0
580	20241008	113800	43314505	4115	4115	4115	4115	0
581	20241008	113700	43314505	4115	4115	4115	4115	0
582	20241008	113600	43314505	4115	4115	4115	4115	3
583	20241008	113500	43302160	4090	4090	4090	4090	0
584	20241008	113400	43302160	4090	4090	4090	4090	110
585	20241008	113300	42852260	4090	4090	4090	4090	0
586	20241008	113200	42852260	4090	4115	4115	4090	102
587	20241008	113100	42435030	4090	4090	4090	4090	0
588	20241008	113000	42435030	4090	4090	4090	4090	0
589	20241008	112900	42435030	4090	4090	4090	4090	0
590	20241008	112800	42435030	4090	4090	4090	4090	200
591	20241008	112700	41617030	4115	4115	4115	4115	0
592	20241008	112600	41617030	4115	4115	4115	4115	0
593	20241008	112500	41617030	4115	4115	4115	4115	0
594	20241008	112400	41617030	4115	4115	4115	4115	0
595	20241008	112300	41617030	4115	4115	4115	4115	0
596	20241008	112200	41617030	4115	4115	4115	4115	0
597	20241008	112100	41617030	4115	4115	4115	4115	6
598	20241008	112000	41592340	4110	4110	4110	4110	0
599	20241008	111900	41592340	4110	4110	4110	4110	50
600	20241008	111800	41386840	4110	4110	4110	4110	0
601	20241008	111700	41386840	4110	4110	4110	4110	2
602	20241008	111600	41378620	4085	4085	4085	4085	638
603	20241008	111500	38772390	4080	4080	4080	4080	142
604	20241008	111400	38193030	4085	4085	4085	4085	0
605	20241008	111300	38193030	4085	4085	4085	4085	23
606	20241008	111200	38099075	4085	4085	4085	4085	25
607	20241008	111100	37996950	4085	4085	4085	4085	77
608	20241008	111000	37682405	4115	4115	4115	4115	0
609	20241008	110900	37682405	4115	4110	4115	4110	10
610	20241008	110800	37641295	4085	4085	4085	4085	0
611	20241008	110700	37641295	4085	4085	4085	4085	0
612	20241008	110600	37641295	4085	4085	4085	4085	168
613	20241008	110500	36955015	4090	4090	4090	4090	0
614	20241008	110400	36955015	4090	4090	4090	4090	0
615	20241008	110300	36955015	4090	4090	4090	4090	4
616	20241008	110200	36938655	4090	4090	4090	4090	4
617	20241008	110100	36922295	4090	4090	4090	4090	0
618	20241008	110000	36922295	4090	4090	4090	4090	0
619	20241008	105900	36922295	4090	4090	4090	4090	0
620	20241008	105800	36922295	4090	4090	4090	4090	6
621	20241008	105700	36897755	4090	4090	4090	4090	1
622	20241008	105600	36893665	4085	4085	4085	4085	8
623	20241008	105500	36860985	4085	4085	4085	4085	20
624	20241008	105400	36779285	4100	4100	4100	4100	5
625	20241008	105300	36758785	4115	4115	4115	4115	0
626	20241008	105200	36758785	4115	4115	4115	4115	0
627	20241008	105100	36758785	4115	4115	4115	4115	0
628	20241008	105000	36758785	4115	4110	4115	4110	10
629	20241008	104900	36717665	4085	4085	4085	4085	0
630	20241008	104800	36717665	4085	4085	4085	4085	0
631	20241008	104700	36717665	4085	4110	4115	4085	16
632	20241008	104600	36652035	4085	4085	4085	4085	0
633	20241008	104500	36652035	4085	4115	4115	4085	345
634	20241008	104400	35242560	4115	4115	4115	4115	0
635	20241008	104300	35242560	4115	4115	4115	4115	0
636	20241008	104200	35242560	4115	4115	4115	4115	0
637	20241008	104100	35242560	4115	4115	4115	4115	0
638	20241008	104000	35242560	4115	4100	4115	4100	30
639	20241008	103900	35119485	4090	4090	4090	4090	0
640	20241008	103800	35119485	4090	4090	4090	4090	0
641	20241008	103700	35119485	4090	4090	4090	4090	0
642	20241008	103600	35119485	4090	4090	4090	4090	10
643	20241008	103500	35078585	4090	4090	4090	4090	246
644	20241008	103400	34072445	4090	4100	4100	4090	4128
645	20241008	103300	17186505	4100	4100	4100	4100	0
646	20241008	103200	17186505	4100	4100	4100	4100	243
647	20241008	103100	16190205	4110	4110	4110	4110	0
648	20241008	103000	16190205	4110	4110	4110	4110	105
649	20241008	102900	15758655	4120	4120	4120	4120	0
650	20241008	102800	15758655	4120	4120	4120	4120	3
651	20241008	102700	15746295	4120	4120	4120	4120	0
652	20241008	102600	15746295	4120	4120	4120	4120	0
653	20241008	102500	15746295	4120	4120	4120	4120	0
654	20241008	102400	15746295	4120	4120	4120	4120	0
655	20241008	102300	15746295	4120	4120	4120	4120	0
656	20241008	102200	15746295	4120	4120	4120	4120	0
657	20241008	102100	15746295	4120	4120	4120	4120	1
658	20241008	102000	15742175	4120	4120	4120	4120	140
659	20241008	101900	15165375	4120	4120	4120	4120	3
660	20241008	101800	15153015	4120	4120	4120	4120	0
661	20241008	101700	15153015	4120	4120	4120	4120	0
662	20241008	101600	15153015	4120	4120	4120	4120	0
663	20241008	101500	15153015	4120	4120	4120	4120	0
664	20241008	101400	15153015	4120	4120	4120	4120	0
665	20241008	101300	15153015	4120	4120	4120	4120	0
666	20241008	101200	15153015	4120	4120	4120	4120	0
667	20241008	101100	15153015	4120	4120	4120	4120	0
668	20241008	101000	15153015	4120	4120	4120	4120	37
669	20241008	100900	15000575	4120	4120	4120	4120	0
670	20241008	100800	15000575	4120	4120	4120	4120	3
671	20241008	100700	14988215	4100	4105	4105	4100	98
672	20241008	100600	14586410	4110	4120	4120	4110	75
673	20241008	100500	14277835	4130	4130	4130	4130	10
674	20241008	100400	14236535	4130	4130	4130	4130	0
675	20241008	100300	14236535	4130	4130	4130	4130	0
676	20241008	100200	14236535	4130	4130	4130	4130	1
677	20241008	100100	14232405	4130	4130	4130	4130	2
678	20241008	100000	14224145	4130	4130	4130	4130	0
679	20241008	095900	14224145	4130	4130	4130	4130	1
680	20241008	095800	14220015	4130	4130	4130	4130	0
681	20241008	095700	14220015	4130	4130	4130	4130	0
682	20241008	095600	14220015	4130	4130	4130	4130	0
683	20241008	095500	14220015	4130	4130	4130	4130	11
684	20241008	095400	14174585	4165	4165	4165	4165	2
685	20241008	095300	14166255	4135	4135	4135	4135	0
686	20241008	095200	14166255	4135	4135	4135	4135	38
687	20241008	095100	14009125	4165	4165	4165	4165	5
688	20241008	095000	13988300	4165	4165	4165	4165	0
689	20241008	094900	13988300	4165	4140	4165	4140	10
690	20241008	094800	13946775	4135	4135	4135	4135	49
691	20241008	094700	13744160	4140	4140	4140	4140	2
692	20241008	094600	13735880	4140	4140	4140	4140	0
693	20241008	094500	13735880	4140	4150	4150	4140	2
694	20241008	094400	13727590	4150	4145	4150	4145	2
695	20241008	094300	13719295	4150	4130	4150	4125	5
696	20241008	094200	13698640	4165	4165	4165	4165	2
697	20241008	094100	13690310	4165	4165	4165	4165	9
698	20241008	094000	13652825	4165	4160	4165	4160	7
699	20241008	093900	13623675	4125	4125	4125	4125	1
700	20241008	093800	13619550	4130	4130	4130	4130	0
701	20241008	093700	13619550	4130	4130	4130	4130	1
702	20241008	093600	13615420	4165	4160	4165	4160	200
703	20241008	093500	12782425	4165	4165	4165	4165	0
704	20241008	093400	12782425	4165	4165	4165	4165	124
705	20241008	093300	12265965	4165	4130	4165	4130	128
706	20241008	093200	11737255	4130	4150	4170	4125	155
707	20241008	093100	11094040	4150	4150	4150	4150	0
708	20241008	093000	11094040	4150	4145	4150	4120	168
709	20241008	092900	10397690	4145	4145	4145	4145	10
710	20241008	092800	10356240	4145	4140	4145	4140	319
711	20241008	092700	9034945	4135	4115	4135	4115	47
712	20241008	092600	8840970	4115	4115	4115	4115	1018
713	20241008	092500	4651900	4110	4110	4110	4110	0
714	20241008	092400	4651900	4110	4110	4110	4110	0
715	20241008	092300	4651900	4110	4105	4110	4105	691
716	20241008	092200	1811920	4105	4110	4110	4105	104
717	20241008	092100	1384950	4105	4105	4105	4105	25
718	20241008	092000	1282325	4105	4105	4105	4105	16
719	20241008	091900	1216645	4105	4100	4105	4100	42
720	20241008	091800	1044370	4100	4100	4100	4100	0
721	20241008	091700	1044370	4100	4100	4100	4100	0
722	20241008	091600	1044370	4100	4100	4100	4100	0
723	20241008	091500	1044370	4100	4100	4100	4100	0
724	20241008	091400	1044370	4100	4085	4100	4085	52
725	20241008	091300	831920	4110	4110	4110	4110	0
726	20241008	091200	831920	4110	4110	4110	4110	0
727	20241008	091100	831920	4110	4110	4110	4110	0
728	20241008	091000	831920	4110	4110	4110	4110	0
729	20241008	090900	831920	4110	4110	4110	4110	0
730	20241008	090800	831920	4110	4100	4110	4100	33
731	20241008	090700	696540	4100	4100	4100	4100	121
732	20241008	090600	200440	4100	4100	4100	4100	0
733	20241008	090500	200440	4100	4100	4100	4100	0
734	20241008	090400	200440	4100	4100	4100	4100	2
735	20241008	090300	192240	4100	4100	4100	4100	0
736	20241008	090200	192240	4100	4100	4100	4100	0
737	20241008	090100	192240	4100	4100	4100	4100	0
738	20241008	090000	192240	4100	4090	4100	4090	47