KissMeData/009160/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185500	54282440	4095	4095	4095	4095	63
3	20241007	185400	54282440	4095	4095	4095	4095	0
4	20241007	185300	54282440	4095	4095	4095	4095	0
5	20241007	185200	54282440	4095	4095	4095	4095	0
6	20241007	185100	54282440	4095	4095	4095	4095	0
7	20241007	185000	54282440	4095	4095	4095	4095	0
8	20241007	184900	54282440	4095	4095	4095	4095	0
9	20241007	184800	54282440	4095	4095	4095	4095	0
10	20241007	184700	54282440	4095	4095	4095	4095	0
11	20241007	184600	54282440	4095	4095	4095	4095	0
12	20241007	184500	54282440	4095	4095	4095	4095	0
13	20241007	184400	54282440	4095	4095	4095	4095	0
14	20241007	184300	54282440	4095	4095	4095	4095	0
15	20241007	184200	54282440	4095	4095	4095	4095	0
16	20241007	184100	54282440	4095	4095	4095	4095	0
17	20241007	184000	54282440	4095	4095	4095	4095	0
18	20241007	183900	54282440	4095	4095	4095	4095	0
19	20241007	183800	54282440	4095	4095	4095	4095	0
20	20241007	183700	54282440	4095	4095	4095	4095	0
21	20241007	183600	54282440	4095	4095	4095	4095	0
22	20241007	183500	54282440	4095	4095	4095	4095	0
23	20241007	183400	54282440	4095	4095	4095	4095	0
24	20241007	183300	54282440	4095	4095	4095	4095	0
25	20241007	183200	54282440	4095	4095	4095	4095	0
26	20241007	183100	54282440	4095	4095	4095	4095	0
27	20241007	183000	54282440	4095	4095	4095	4095	0
28	20241007	182900	54282440	4095	4095	4095	4095	0
29	20241007	182800	54282440	4095	4095	4095	4095	0
30	20241007	182700	54282440	4095	4095	4095	4095	0
31	20241007	182600	54282440	4095	4095	4095	4095	0
32	20241007	182500	54282440	4095	4095	4095	4095	63
33	20241007	182400	54282440	4095	4095	4095	4095	0
34	20241007	182300	54282440	4095	4095	4095	4095	0
35	20241007	182200	54282440	4095	4095	4095	4095	0
36	20241007	182100	54282440	4095	4095	4095	4095	0
37	20241007	182000	54282440	4095	4095	4095	4095	0
38	20241007	181900	54282440	4095	4095	4095	4095	0
39	20241007	181800	54282440	4095	4095	4095	4095	0
40	20241007	181700	54282440	4095	4095	4095	4095	0
41	20241007	181600	54282440	4095	4095	4095	4095	0
42	20241007	181500	54282440	4095	4095	4095	4095	0
43	20241007	181400	54282440	4095	4095	4095	4095	0
44	20241007	181300	54282440	4095	4095	4095	4095	0
45	20241007	181200	54282440	4095	4095	4095	4095	0
46	20241007	181100	54282440	4095	4095	4095	4095	0
47	20241007	181000	54282440	4095	4095	4095	4095	0
48	20241007	180900	54282440	4095	4095	4095	4095	0
49	20241007	180800	54282440	4095	4095	4095	4095	0
50	20241007	180700	54282440	4095	4095	4095	4095	0
51	20241007	180600	54282440	4095	4095	4095	4095	0
52	20241007	180500	54282440	4095	4095	4095	4095	0
53	20241007	180400	54282440	4095	4095	4095	4095	0
54	20241007	180300	54282440	4095	4095	4095	4095	0
55	20241007	180200	54282440	4095	4095	4095	4095	0
56	20241007	180100	54282440	4095	4095	4095	4095	0
57	20241007	180000	54282440	4095	4095	4095	4095	0
58	20241007	175900	54282440	4095	4095	4095	4095	0
59	20241007	175800	54282440	4095	4095	4095	4095	0
60	20241007	175700	54282440	4095	4095	4095	4095	0
61	20241007	175600	54282440	4095	4095	4095	4095	0
62	20241007	175500	54282440	4095	4095	4095	4095	63
63	20241007	175400	54282440	4095	4095	4095	4095	0
64	20241007	175300	54282440	4095	4095	4095	4095	0
65	20241007	175200	54282440	4095	4095	4095	4095	0
66	20241007	175100	54282440	4095	4095	4095	4095	0
67	20241007	175000	54282440	4095	4095	4095	4095	0
68	20241007	174900	54282440	4095	4095	4095	4095	0
69	20241007	174800	54282440	4095	4095	4095	4095	0
70	20241007	174700	54282440	4095	4095	4095	4095	0
71	20241007	174600	54282440	4095	4095	4095	4095	0
72	20241007	174500	54282440	4095	4095	4095	4095	0
73	20241007	174400	54282440	4095	4095	4095	4095	0
74	20241007	174300	54282440	4095	4095	4095	4095	0
75	20241007	174200	54282440	4095	4095	4095	4095	0
76	20241007	174100	54282440	4095	4095	4095	4095	0
77	20241007	174000	54282440	4095	4095	4095	4095	0
78	20241007	173900	54282440	4095	4095	4095	4095	0
79	20241007	173800	54282440	4095	4095	4095	4095	0
80	20241007	173700	54282440	4095	4095	4095	4095	0
81	20241007	173600	54282440	4095	4095	4095	4095	0
82	20241007	173500	54282440	4095	4095	4095	4095	0
83	20241007	173400	54282440	4095	4095	4095	4095	0
84	20241007	173300	54282440	4095	4095	4095	4095	0
85	20241007	173200	54282440	4095	4095	4095	4095	0
86	20241007	173100	54282440	4095	4095	4095	4095	0
87	20241007	173000	54282440	4095	4095	4095	4095	0
88	20241007	172900	54282440	4095	4095	4095	4095	0
89	20241007	172800	54282440	4095	4095	4095	4095	0
90	20241007	172700	54282440	4095	4095	4095	4095	0
91	20241007	172600	54282440	4095	4095	4095	4095	0
92	20241007	172500	54282440	4095	4095	4095	4095	63
93	20241007	172400	54282440	4095	4095	4095	4095	0
94	20241007	172300	54282440	4095	4095	4095	4095	0
95	20241007	172200	54282440	4095	4095	4095	4095	0
96	20241007	172100	54282440	4095	4095	4095	4095	0
97	20241007	172000	54282440	4095	4095	4095	4095	0
98	20241007	171900	54282440	4095	4095	4095	4095	0
99	20241007	171800	54282440	4095	4095	4095	4095	0
100	20241007	171700	54282440	4095	4095	4095	4095	0
101	20241007	171600	54282440	4095	4095	4095	4095	0
102	20241007	171500	54282440	4095	4095	4095	4095	0
103	20241007	171400	54282440	4095	4095	4095	4095	0
104	20241007	171300	54282440	4095	4095	4095	4095	0
105	20241007	171200	54282440	4095	4095	4095	4095	0
106	20241007	171100	54282440	4095	4095	4095	4095	0
107	20241007	171000	54282440	4095	4095	4095	4095	0
108	20241007	170900	54282440	4095	4095	4095	4095	0
109	20241007	170800	54282440	4095	4095	4095	4095	0
110	20241007	170700	54282440	4095	4095	4095	4095	0
111	20241007	170600	54282440	4095	4095	4095	4095	0
112	20241007	170500	54282440	4095	4095	4095	4095	0
113	20241007	170400	54282440	4095	4095	4095	4095	0
114	20241007	170300	54282440	4095	4095	4095	4095	0
115	20241007	170200	54282440	4095	4095	4095	4095	0
116	20241007	170100	54282440	4095	4095	4095	4095	0
117	20241007	170000	54282440	4095	4095	4095	4095	0
118	20241007	165900	54282440	4095	4095	4095	4095	0
119	20241007	165800	54282440	4095	4095	4095	4095	0
120	20241007	165700	54282440	4095	4095	4095	4095	0
121	20241007	165600	54282440	4095	4095	4095	4095	0
122	20241007	165500	54282440	4095	4095	4095	4095	63
123	20241007	165400	54282440	4095	4095	4095	4095	0
124	20241007	165300	54282440	4095	4095	4095	4095	0
125	20241007	165200	54282440	4095	4095	4095	4095	0
126	20241007	165100	54282440	4095	4095	4095	4095	0
127	20241007	165000	54282440	4095	4095	4095	4095	0
128	20241007	164900	54282440	4095	4095	4095	4095	0
129	20241007	164800	54282440	4095	4095	4095	4095	0
130	20241007	164700	54282440	4095	4095	4095	4095	0
131	20241007	164600	54282440	4095	4095	4095	4095	0
132	20241007	164500	54282440	4095	4095	4095	4095	0
133	20241007	164400	54282440	4095	4095	4095	4095	0
134	20241007	164300	54282440	4095	4095	4095	4095	0
135	20241007	164200	54282440	4095	4095	4095	4095	0
136	20241007	164100	54282440	4095	4095	4095	4095	0
137	20241007	164000	54282440	4095	4095	4095	4095	0
138	20241007	163900	54282440	4095	4095	4095	4095	0
139	20241007	163800	54282440	4095	4095	4095	4095	0
140	20241007	163700	54282440	4095	4095	4095	4095	0
141	20241007	163600	54282440	4095	4095	4095	4095	0
142	20241007	163500	54282440	4095	4095	4095	4095	0
143	20241007	163400	54282440	4095	4095	4095	4095	0
144	20241007	163300	54282440	4095	4095	4095	4095	0
145	20241007	163200	54282440	4095	4095	4095	4095	0
146	20241007	163100	54282440	4095	4095	4095	4095	0
147	20241007	163000	54282440	4095	4095	4095	4095	0
148	20241007	162900	54282440	4095	4095	4095	4095	0
149	20241007	162800	54282440	4095	4095	4095	4095	0
150	20241007	162700	54282440	4095	4095	4095	4095	0
151	20241007	162600	54282440	4095	4095	4095	4095	0
152	20241007	162500	54282440	4095	4095	4095	4095	63
153	20241007	162400	54282440	4095	4095	4095	4095	0
154	20241007	162300	54282440	4095	4095	4095	4095	0
155	20241007	162200	54282440	4095	4095	4095	4095	0
156	20241007	162100	54282440	4095	4095	4095	4095	0
157	20241007	162000	54282440	4095	4095	4095	4095	0
158	20241007	161900	54282440	4095	4095	4095	4095	0
159	20241007	161800	54282440	4095	4095	4095	4095	0
160	20241007	161700	54282440	4095	4095	4095	4095	0
161	20241007	161600	54282440	4095	4095	4095	4095	0
162	20241007	161500	54282440	4095	4095	4095	4095	0
163	20241007	161400	54282440	4095	4095	4095	4095	0
164	20241007	161300	54282440	4095	4095	4095	4095	0
165	20241007	161200	54282440	4095	4095	4095	4095	0
166	20241007	161100	54282440	4095	4095	4095	4095	0
167	20241007	161000	54282440	4095	4095	4095	4095	0
168	20241007	160900	54282440	4095	4095	4095	4095	0
169	20241007	160800	54282440	4095	4095	4095	4095	0
170	20241007	160700	54282440	4095	4095	4095	4095	0
171	20241007	160600	54282440	4095	4095	4095	4095	0
172	20241007	160500	54282440	4095	4095	4095	4095	0
173	20241007	160400	54282440	4095	4095	4095	4095	0
174	20241007	160300	54282440	4095	4095	4095	4095	0
175	20241007	160200	54282440	4095	4095	4095	4095	0
176	20241007	160100	54282440	4095	4095	4095	4095	0
177	20241007	160000	54282440	4095	4095	4095	4095	0
178	20241007	155900	54282440	4095	4095	4095	4095	0
179	20241007	155800	54282440	4095	4095	4095	4095	0
180	20241007	155700	54282440	4095	4095	4095	4095	0
181	20241007	155600	54282440	4095	4095	4095	4095	0
182	20241007	155500	54282440	4095	4095	4095	4095	63
183	20241007	155400	54282440	4095	4095	4095	4095	0
184	20241007	155300	54282440	4095	4095	4095	4095	0
185	20241007	155200	54282440	4095	4095	4095	4095	0
186	20241007	155100	54282440	4095	4095	4095	4095	0
187	20241007	155000	54282440	4095	4095	4095	4095	0
188	20241007	154900	54282440	4095	4095	4095	4095	0
189	20241007	154800	54282440	4095	4095	4095	4095	0
190	20241007	154700	54282440	4095	4095	4095	4095	0
191	20241007	154600	54282440	4095	4095	4095	4095	0
192	20241007	154500	54282440	4095	4095	4095	4095	0
193	20241007	154400	54282440	4095	4095	4095	4095	0
194	20241007	154300	54282440	4095	4095	4095	4095	0
195	20241007	154200	54282440	4095	4095	4095	4095	0
196	20241007	154100	54282440	4095	4095	4095	4095	0
197	20241007	154000	54282440	4095	4095	4095	4095	0
198	20241007	153900	54282440	4095	4095	4095	4095	0
199	20241007	153800	54282440	4095	4095	4095	4095	0
200	20241007	153700	54282440	4095	4095	4095	4095	0
201	20241007	153600	54282440	4095	4095	4095	4095	0
202	20241007	153500	54282440	4095	4095	4095	4095	0
203	20241007	153400	54282440	4095	4095	4095	4095	0
204	20241007	153300	54282440	4095	4095	4095	4095	0
205	20241007	153200	54282440	4095	4095	4095	4095	0
206	20241007	153100	54282440	4095	4095	4095	4095	0
207	20241007	153000	54282440	4095	4095	4095	4095	63
208	20241007	152900	54024455	4080	4080	4080	4080	0
209	20241007	152800	54024455	4080	4080	4080	4080	0
210	20241007	152700	54024455	4080	4080	4080	4080	0
211	20241007	152600	54024455	4080	4080	4080	4080	0
212	20241007	152500	54024455	4080	4080	4080	4080	0
213	20241007	152400	54024455	4080	4080	4080	4080	0
214	20241007	152300	54024455	4080	4080	4080	4080	0
215	20241007	152200	54024455	4080	4080	4080	4080	0
216	20241007	152100	54024455	4080	4080	4080	4080	0
217	20241007	152000	54024455	4080	4080	4080	4080	0
218	20241007	151900	54024455	4080	4080	4080	4080	243
219	20241007	151800	53033015	4085	4085	4085	4085	0
220	20241007	151700	53033015	4085	4085	4085	4085	0
221	20241007	151600	53033015	4085	4085	4085	4085	0
222	20241007	151500	53033015	4085	4085	4085	4085	0
223	20241007	151400	53033015	4085	4085	4085	4085	2
224	20241007	151300	53024845	4080	4080	4080	4080	0
225	20241007	151200	53024845	4080	4080	4080	4080	0
226	20241007	151100	53024845	4080	4080	4080	4080	0
227	20241007	151000	53024845	4080	4080	4080	4080	0
228	20241007	150900	53024845	4080	4090	4090	4080	205
229	20241007	150800	52188145	4085	4085	4085	4085	488
230	20241007	150700	50194665	4085	4085	4085	4085	0
231	20241007	150600	50194665	4085	4085	4085	4085	0
232	20241007	150500	50194665	4085	4085	4085	4085	0
233	20241007	150400	50194665	4085	4085	4085	4085	0
234	20241007	150300	50194665	4085	4085	4085	4085	0
235	20241007	150200	50194665	4085	4085	4085	4085	0
236	20241007	150100	50194665	4085	4085	4085	4085	40
237	20241007	150000	50031265	4085	4085	4085	4085	2
238	20241007	145900	50023095	4085	4085	4085	4085	1
239	20241007	145800	50019010	4080	4080	4080	4080	1612
240	20241007	145700	43442050	4080	4085	4085	4080	1927
241	20241007	145600	35573305	4085	4095	4095	4085	1300
242	20241007	145500	30257635	4100	4100	4100	4100	12
243	20241007	145400	30208435	4095	4095	4095	4095	0
244	20241007	145300	30208435	4095	4095	4095	4095	0
245	20241007	145200	30208435	4095	4095	4095	4095	0
246	20241007	145100	30208435	4095	4095	4095	4095	10
247	20241007	145000	30167485	4095	4095	4095	4095	0
248	20241007	144900	30167485	4095	4095	4095	4095	0
249	20241007	144800	30167485	4095	4095	4095	4095	0
250	20241007	144700	30167485	4095	4095	4095	4095	0
251	20241007	144600	30167485	4095	4095	4095	4095	0
252	20241007	144500	30167485	4095	4095	4095	4095	0
253	20241007	144400	30167485	4095	4095	4095	4095	0
254	20241007	144300	30167485	4095	4095	4095	4095	0
255	20241007	144200	30167485	4095	4095	4095	4095	1
256	20241007	144100	30163390	4095	4095	4095	4095	0
257	20241007	144000	30163390	4095	4095	4095	4095	1
258	20241007	143900	30159295	4095	4095	4095	4095	0
259	20241007	143800	30159295	4095	4095	4095	4095	0
260	20241007	143700	30159295	4095	4095	4095	4095	1
261	20241007	143600	30155200	4095	4095	4095	4095	1
262	20241007	143500	30151105	4095	4095	4095	4095	0
263	20241007	143400	30151105	4095	4095	4095	4095	0
264	20241007	143300	30151105	4095	4095	4095	4095	0
265	20241007	143200	30151105	4095	4095	4095	4095	0
266	20241007	143100	30151105	4095	4095	4095	4095	0
267	20241007	143000	30151105	4095	4095	4095	4095	0
268	20241007	142900	30151105	4095	4095	4095	4095	0
269	20241007	142800	30151105	4095	4095	4095	4095	0
270	20241007	142700	30151105	4095	4095	4095	4095	0
271	20241007	142600	30151105	4095	4095	4095	4095	0
272	20241007	142500	30151105	4095	4095	4095	4095	0
273	20241007	142400	30151105	4095	4095	4095	4095	1
274	20241007	142300	30147010	4095	4095	4095	4095	0
275	20241007	142200	30147010	4095	4095	4095	4095	2
276	20241007	142100	30138820	4090	4090	4090	4090	0
277	20241007	142000	30138820	4090	4090	4090	4090	0
278	20241007	141900	30138820	4090	4090	4090	4090	0
279	20241007	141800	30138820	4090	4090	4090	4090	0
280	20241007	141700	30138820	4090	4090	4090	4090	0
281	20241007	141600	30138820	4090	4090	4090	4090	0
282	20241007	141500	30138820	4090	4090	4090	4090	0
283	20241007	141400	30138820	4090	4090	4090	4090	1
284	20241007	141300	30134730	4100	4100	4100	4100	0
285	20241007	141200	30134730	4100	4100	4100	4100	0
286	20241007	141100	30134730	4100	4100	4100	4100	0
287	20241007	141000	30134730	4100	4100	4100	4100	0
288	20241007	140900	30134730	4100	4100	4100	4100	0
289	20241007	140800	30134730	4100	4100	4100	4100	24
290	20241007	140700	30036330	4090	4090	4090	4090	0
291	20241007	140600	30036330	4090	4090	4090	4090	1
292	20241007	140500	30032240	4090	4090	4090	4090	0
293	20241007	140400	30032240	4090	4090	4090	4090	0
294	20241007	140300	30032240	4090	4090	4090	4090	1
295	20241007	140200	30028150	4090	4090	4090	4090	1
296	20241007	140100	30024060	4100	4100	4100	4100	0
297	20241007	140000	30024060	4100	4100	4100	4100	0
298	20241007	135900	30024060	4100	4100	4100	4100	0
299	20241007	135800	30024060	4100	4100	4100	4100	0
300	20241007	135700	30024060	4100	4100	4100	4100	0
301	20241007	135600	30024060	4100	4100	4100	4100	0
302	20241007	135500	30024060	4100	4100	4100	4100	0
303	20241007	135400	30024060	4100	4100	4100	4100	49
304	20241007	135300	29823160	4100	4100	4100	4100	1
305	20241007	135200	29819060	4090	4090	4090	4090	0
306	20241007	135100	29819060	4090	4090	4090	4090	0
307	20241007	135000	29819060	4090	4090	4090	4090	300
308	20241007	134900	28592060	4090	4090	4090	4090	0
309	20241007	134800	28592060	4090	4090	4090	4090	1
310	20241007	134700	28587970	4090	4090	4090	4090	2
311	20241007	134600	28579790	4115	4115	4115	4115	0
312	20241007	134500	28579790	4115	4115	4115	4115	0
313	20241007	134400	28579790	4115	4115	4115	4115	0
314	20241007	134300	28579790	4115	4115	4115	4115	0
315	20241007	134200	28579790	4115	4115	4115	4115	0
316	20241007	134100	28579790	4115	4115	4115	4115	0
317	20241007	134000	28579790	4115	4115	4115	4115	0
318	20241007	133900	28579790	4115	4115	4115	4115	0
319	20241007	133800	28579790	4115	4115	4115	4115	0
320	20241007	133700	28579790	4115	4115	4115	4115	0
321	20241007	133600	28579790	4115	4115	4115	4115	0
322	20241007	133500	28579790	4115	4115	4115	4115	0
323	20241007	133400	28579790	4115	4085	4115	4085	510
324	20241007	133300	26488070	4090	4090	4090	4090	0
325	20241007	133200	26488070	4090	4090	4090	4090	0
326	20241007	133100	26488070	4090	4090	4090	4090	0
327	20241007	133000	26488070	4090	4085	4090	4085	2
328	20241007	132900	26479895	4085	4085	4085	4085	1
329	20241007	132800	26475810	4085	4085	4085	4085	0
330	20241007	132700	26475810	4085	4085	4085	4085	1
331	20241007	132600	26471725	4085	4085	4085	4085	0
332	20241007	132500	26471725	4085	4085	4085	4085	0
333	20241007	132400	26471725	4085	4085	4085	4085	0
334	20241007	132300	26471725	4085	4085	4085	4085	0
335	20241007	132200	26471725	4085	4085	4085	4085	0
336	20241007	132100	26471725	4085	4085	4085	4085	0
337	20241007	132000	26471725	4085	4085	4085	4085	0
338	20241007	131900	26471725	4085	4085	4085	4085	0
339	20241007	131800	26471725	4085	4085	4085	4085	0
340	20241007	131700	26471725	4085	4090	4090	4085	150
341	20241007	131600	25858915	4090	4090	4090	4090	0
342	20241007	131500	25858915	4090	4090	4090	4090	0
343	20241007	131400	25858915	4090	4090	4090	4090	0
344	20241007	131300	25858915	4090	4090	4090	4090	0
345	20241007	131200	25858915	4090	4090	4090	4090	1
346	20241007	131100	25854825	4090	4090	4090	4090	2
347	20241007	131000	25846645	4095	4095	4095	4095	185
348	20241007	130900	25089070	4085	4085	4085	4085	0
349	20241007	130800	25089070	4085	4085	4085	4085	0
350	20241007	130700	25089070	4085	4085	4085	4085	0
351	20241007	130600	25089070	4085	4085	4085	4085	1
352	20241007	130500	25084985	4085	4085	4085	4085	0
353	20241007	130400	25084985	4085	4085	4085	4085	0
354	20241007	130300	25084985	4085	4085	4085	4085	0
355	20241007	130200	25084985	4085	4085	4085	4085	1
356	20241007	130100	25080900	4085	4085	4085	4085	0
357	20241007	130000	25080900	4085	4085	4085	4085	0
358	20241007	125900	25080900	4085	4085	4085	4085	0
359	20241007	125800	25080900	4085	4085	4085	4085	0
360	20241007	125700	25080900	4085	4085	4085	4085	15
361	20241007	125600	25019625	4085	4085	4085	4085	0
362	20241007	125500	25019625	4085	4085	4085	4085	0
363	20241007	125400	25019625	4085	4085	4085	4085	1
364	20241007	125300	25015540	4085	4085	4085	4085	1
365	20241007	125200	25011455	4085	4085	4085	4085	1
366	20241007	125100	25007370	4095	4095	4095	4095	0
367	20241007	125000	25007370	4095	4095	4095	4095	0
368	20241007	124900	25007370	4095	4095	4095	4095	0
369	20241007	124800	25007370	4095	4095	4095	4095	0
370	20241007	124700	25007370	4095	4095	4095	4095	0
371	20241007	124600	25007370	4095	4095	4095	4095	0
372	20241007	124500	25007370	4095	4095	4095	4095	0
373	20241007	124400	25007370	4095	4085	4095	4085	3
374	20241007	124300	24995095	4085	4085	4085	4085	0
375	20241007	124200	24995095	4085	4085	4085	4085	0
376	20241007	124100	24995095	4085	4085	4085	4085	0
377	20241007	124000	24995095	4085	4085	4085	4085	0
378	20241007	123900	24995095	4085	4085	4085	4085	0
379	20241007	123800	24995095	4085	4085	4085	4085	0
380	20241007	123700	24995095	4085	4085	4085	4085	0
381	20241007	123600	24995095	4085	4085	4085	4085	2
382	20241007	123500	24986925	4085	4085	4085	4085	1
383	20241007	123400	24982840	4085	4085	4085	4085	0
384	20241007	123300	24982840	4085	4085	4085	4085	0
385	20241007	123200	24982840	4085	4085	4085	4085	0
386	20241007	123100	24982840	4085	4085	4085	4085	0
387	20241007	123000	24982840	4085	4085	4085	4085	0
388	20241007	122900	24982840	4085	4085	4085	4085	0
389	20241007	122800	24982840	4085	4085	4085	4085	0
390	20241007	122700	24982840	4085	4085	4085	4085	0
391	20241007	122600	24982840	4085	4085	4085	4085	0
392	20241007	122500	24982840	4085	4085	4085	4085	0
393	20241007	122400	24982840	4085	4085	4085	4085	0
394	20241007	122300	24982840	4085	4085	4085	4085	0
395	20241007	122200	24982840	4085	4085	4085	4085	0
396	20241007	122100	24982840	4085	4085	4085	4085	1
397	20241007	122000	24978755	4085	4085	4085	4085	0
398	20241007	121900	24978755	4085	4085	4085	4085	0
399	20241007	121800	24978755	4085	4085	4085	4085	1
400	20241007	121700	24974670	4085	4085	4085	4085	1
401	20241007	121600	24970585	4085	4085	4085	4085	1
402	20241007	121500	24966500	4085	4085	4085	4085	0
403	20241007	121400	24966500	4085	4090	4090	4085	198
404	20241007	121300	24157585	4085	4085	4085	4085	0
405	20241007	121200	24157585	4085	4085	4085	4085	0
406	20241007	121100	24157585	4085	4085	4085	4085	0
407	20241007	121000	24157585	4085	4085	4085	4085	0
408	20241007	120900	24157585	4085	4085	4085	4085	0
409	20241007	120800	24157585	4085	4085	4085	4085	0
410	20241007	120700	24157585	4085	4085	4085	4085	0
411	20241007	120600	24157585	4085	4085	4085	4085	0
412	20241007	120500	24157585	4085	4085	4085	4085	0
413	20241007	120400	24157585	4085	4085	4085	4085	0
414	20241007	120300	24157585	4085	4085	4085	4085	0
415	20241007	120200	24157585	4085	4085	4085	4085	0
416	20241007	120100	24157585	4085	4085	4085	4085	1
417	20241007	120000	24153500	4095	4080	4095	4080	425
418	20241007	115900	22415195	4080	4080	4080	4080	2
419	20241007	115800	22407035	4090	4085	4090	4085	305
420	20241007	115700	21160640	4080	4080	4080	4080	0
421	20241007	115600	21160640	4080	4085	4085	4080	422
422	20241007	115500	19436935	4085	4085	4085	4085	0
423	20241007	115400	19436935	4085	4085	4085	4085	0
424	20241007	115300	19436935	4085	4085	4085	4085	0
425	20241007	115200	19436935	4085	4085	4085	4085	0
426	20241007	115100	19436935	4085	4085	4085	4085	0
427	20241007	115000	19436935	4085	4085	4085	4085	0
428	20241007	114900	19436935	4085	4085	4085	4085	1
429	20241007	114800	19432850	4085	4085	4085	4085	2
430	20241007	114700	19424680	4085	4085	4085	4085	0
431	20241007	114600	19424680	4085	4085	4085	4085	0
432	20241007	114500	19424680	4085	4085	4085	4085	0
433	20241007	114400	19424680	4085	4085	4085	4085	0
434	20241007	114300	19424680	4085	4085	4085	4085	1
435	20241007	114200	19420595	4085	4085	4085	4085	2
436	20241007	114100	19412425	4085	4085	4085	4085	1
437	20241007	114000	19408340	4085	4085	4085	4085	0
438	20241007	113900	19408340	4085	4085	4085	4085	0
439	20241007	113800	19408340	4085	4085	4085	4085	0
440	20241007	113700	19408340	4085	4085	4085	4085	0
441	20241007	113600	19408340	4085	4085	4085	4085	1
442	20241007	113500	19404255	4085	4085	4085	4085	0
443	20241007	113400	19404255	4085	4085	4085	4085	0
444	20241007	113300	19404255	4085	4085	4085	4085	0
445	20241007	113200	19404255	4085	4085	4085	4085	0
446	20241007	113100	19404255	4085	4085	4085	4085	0
447	20241007	113000	19404255	4085	4085	4085	4085	2
448	20241007	112900	19396085	4085	4085	4085	4085	0
449	20241007	112800	19396085	4085	4085	4085	4085	0
450	20241007	112700	19396085	4085	4085	4085	4085	0
451	20241007	112600	19396085	4085	4085	4085	4085	1
452	20241007	112500	19392000	4085	4085	4085	4085	0
453	20241007	112400	19392000	4085	4085	4085	4085	4
454	20241007	112300	19375660	4085	4085	4085	4085	0
455	20241007	112200	19375660	4085	4085	4085	4085	0
456	20241007	112100	19375660	4085	4085	4085	4085	0
457	20241007	112000	19375660	4085	4085	4085	4085	0
458	20241007	111900	19375660	4085	4085	4085	4085	1
459	20241007	111800	19371575	4085	4085	4085	4085	0
460	20241007	111700	19371575	4085	4080	4085	4080	307
461	20241007	111600	18119010	4075	4075	4075	4075	0
462	20241007	111500	18119010	4075	4075	4075	4075	0
463	20241007	111400	18119010	4075	4075	4075	4075	1
464	20241007	111300	18114935	4080	4080	4080	4080	0
465	20241007	111200	18114935	4080	4080	4080	4080	0
466	20241007	111100	18114935	4080	4080	4080	4080	0
467	20241007	111000	18114935	4080	4080	4080	4080	18
468	20241007	110900	18041495	4075	4075	4075	4075	0
469	20241007	110800	18041495	4075	4075	4075	4075	0
470	20241007	110700	18041495	4075	4075	4075	4075	0
471	20241007	110600	18041495	4075	4075	4075	4075	2
472	20241007	110500	18033345	4075	4075	4075	4075	1
473	20241007	110400	18029270	4070	4080	4080	4070	1000
474	20241007	110300	13958010	4080	4080	4080	4080	0
475	20241007	110200	13958010	4080	4080	4080	4080	0
476	20241007	110100	13958010	4080	4080	4080	4080	1
477	20241007	110000	13953930	4080	4080	4080	4080	0
478	20241007	105900	13953930	4080	4080	4080	4080	0
479	20241007	105800	13953930	4080	4080	4080	4080	0
480	20241007	105700	13953930	4080	4080	4080	4080	0
481	20241007	105600	13953930	4080	4080	4080	4080	0
482	20241007	105500	13953930	4080	4080	4080	4080	3
483	20241007	105400	13941690	4080	4085	4085	4080	21
484	20241007	105300	13855910	4080	4080	4080	4080	0
485	20241007	105200	13855910	4080	4080	4080	4080	0
486	20241007	105100	13855910	4080	4080	4080	4080	1
487	20241007	105000	13851830	4080	4080	4080	4080	2
488	20241007	104900	13843670	4080	4080	4080	4080	0
489	20241007	104800	13843670	4080	4080	4080	4080	12
490	20241007	104700	13794710	4070	4070	4070	4070	0
491	20241007	104600	13794710	4070	4070	4070	4070	0
492	20241007	104500	13794710	4070	4070	4070	4070	0
493	20241007	104400	13794710	4070	4070	4070	4070	0
494	20241007	104300	13794710	4070	4070	4070	4070	0
495	20241007	104200	13794710	4070	4070	4070	4070	0
496	20241007	104100	13794710	4070	4070	4070	4070	0
497	20241007	104000	13794710	4070	4070	4070	4070	0
498	20241007	103900	13794710	4070	4070	4070	4070	0
499	20241007	103800	13794710	4070	4070	4070	4070	0
500	20241007	103700	13794710	4070	4070	4070	4070	0
501	20241007	103600	13794710	4070	4070	4070	4070	0
502	20241007	103500	13794710	4070	4070	4070	4070	0
503	20241007	103400	13794710	4070	4070	4070	4070	0
504	20241007	103300	13794710	4070	4070	4070	4070	10
505	20241007	103200	13754010	4070	4070	4070	4070	107
506	20241007	103100	13318520	4070	4070	4070	4070	0
507	20241007	103000	13318520	4070	4070	4070	4070	0
508	20241007	102900	13318520	4070	4070	4070	4070	0
509	20241007	102800	13318520	4070	4070	4070	4070	0
510	20241007	102700	13318520	4070	4070	4070	4070	0
511	20241007	102600	13318520	4070	4070	4070	4070	0
512	20241007	102500	13318520	4070	4070	4070	4070	0
513	20241007	102400	13318520	4070	4070	4070	4070	0
514	20241007	102300	13318520	4070	4070	4070	4070	0
515	20241007	102200	13318520	4070	4070	4070	4070	0
516	20241007	102100	13318520	4070	4070	4070	4070	0
517	20241007	102000	13318520	4070	4070	4070	4070	0
518	20241007	101900	13318520	4070	4070	4070	4070	0
519	20241007	101800	13318520	4070	4075	4075	4070	1301
520	20241007	101700	8023255	4075	4080	4080	4075	60
521	20241007	101600	7778680	4075	4075	4075	4075	0
522	20241007	101500	7778680	4075	4075	4075	4075	0
523	20241007	101400	7778680	4075	4075	4075	4075	0
524	20241007	101300	7778680	4075	4075	4075	4075	0
525	20241007	101200	7778680	4075	4075	4075	4075	0
526	20241007	101100	7778680	4075	4075	4075	4075	88
527	20241007	101000	7420080	4090	4090	4090	4090	0
528	20241007	100900	7420080	4090	4090	4090	4090	0
529	20241007	100800	7420080	4090	4090	4090	4090	0
530	20241007	100700	7420080	4090	4090	4090	4090	0
531	20241007	100600	7420080	4090	4090	4090	4090	2
532	20241007	100500	7411900	4090	4090	4090	4090	0
533	20241007	100400	7411900	4090	4090	4090	4090	0
534	20241007	100300	7411900	4090	4090	4090	4090	0
535	20241007	100200	7411900	4090	4090	4090	4090	0
536	20241007	100100	7411900	4090	4090	4090	4090	0
537	20241007	100000	7411900	4090	4090	4090	4090	0
538	20241007	095900	7411900	4090	4090	4090	4090	0
539	20241007	095800	7411900	4090	4090	4090	4090	0
540	20241007	095700	7411900	4090	4090	4090	4090	0
541	20241007	095600	7411900	4090	4090	4090	4090	1
542	20241007	095500	7407810	4090	4090	4090	4090	0
543	20241007	095400	7407810	4090	4090	4090	4090	0
544	20241007	095300	7407810	4090	4090	4090	4090	1
545	20241007	095200	7403720	4070	4070	4070	4070	0
546	20241007	095100	7403720	4070	4070	4070	4070	0
547	20241007	095000	7403720	4070	4070	4070	4070	0
548	20241007	094900	7403720	4070	4070	4070	4070	0
549	20241007	094800	7403720	4070	4070	4070	4070	0
550	20241007	094700	7403720	4070	4070	4070	4070	0
551	20241007	094600	7403720	4070	4070	4070	4070	0
552	20241007	094500	7403720	4070	4070	4070	4070	1
553	20241007	094400	7399650	4090	4090	4090	4090	0
554	20241007	094300	7399650	4090	4090	4090	4090	0
555	20241007	094200	7399650	4090	4090	4090	4090	0
556	20241007	094100	7399650	4090	4090	4090	4090	0
557	20241007	094000	7399650	4090	4090	4090	4090	5
558	20241007	093900	7379200	4090	4090	4090	4090	2
559	20241007	093800	7371020	4090	4070	4090	4070	20
560	20241007	093700	7289600	4070	4070	4070	4070	0
561	20241007	093600	7289600	4070	4070	4070	4070	0
562	20241007	093500	7289600	4070	4070	4070	4070	12
563	20241007	093400	7240760	4090	4090	4090	4090	10
564	20241007	093300	7199860	4080	4080	4080	4080	258
565	20241007	093200	6147220	4090	4090	4090	4090	1
566	20241007	093100	6143130	4090	4090	4090	4090	0
567	20241007	093000	6143130	4090	4090	4090	4090	0
568	20241007	092900	6143130	4090	4090	4090	4090	0
569	20241007	092800	6143130	4090	4090	4090	4090	0
570	20241007	092700	6143130	4090	4090	4090	4090	0
571	20241007	092600	6143130	4090	4090	4090	4090	0
572	20241007	092500	6143130	4090	4090	4090	4090	0
573	20241007	092400	6143130	4090	4090	4090	4090	0
574	20241007	092300	6143130	4090	4090	4090	4090	0
575	20241007	092200	6143130	4090	4090	4090	4090	0
576	20241007	092100	6143130	4090	4090	4090	4090	0
577	20241007	092000	6143130	4090	4090	4090	4090	0
578	20241007	091900	6143130	4090	4090	4090	4090	0
579	20241007	091800	6143130	4090	4090	4090	4090	0
580	20241007	091700	6143130	4090	4090	4090	4090	0
581	20241007	091600	6143130	4090	4090	4090	4090	5
582	20241007	091500	6122680	4090	4090	4090	4090	0
583	20241007	091400	6122680	4090	4090	4090	4090	245
584	20241007	091300	5120630	4090	4090	4090	4090	66
585	20241007	091200	4850690	4090	4090	4090	4090	118
586	20241007	091100	4368070	4085	4085	4085	4085	26
587	20241007	091000	4261860	4080	4080	4080	4080	150
588	20241007	090900	3649860	4080	4080	4080	4080	0
589	20241007	090800	3649860	4080	4080	4080	4080	0
590	20241007	090700	3649860	4080	4080	4080	4080	0
591	20241007	090600	3649860	4080	4080	4080	4080	0
592	20241007	090500	3649860	4080	4080	4080	4080	245
593	20241007	090400	2650260	4100	4100	4100	4100	0
594	20241007	090300	2650260	4100	4100	4100	4100	1
595	20241007	090200	2646160	4080	4105	4105	4080	590
596	20241007	090100	229645	4105	4100	4105	4100	56
597	20241007	090000	0	4100	4100	4100	4100	0