KissMeData/053210/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194300	97401745	4990	4990	4990	4990	2290
3	20241007	194200	97401745	4990	4990	4990	4990	0
4	20241007	194100	97401745	4990	4990	4990	4990	0
5	20241007	194000	97401745	4990	4990	4990	4990	0
6	20241007	193900	97401745	4990	4990	4990	4990	0
7	20241007	193800	97401745	4990	4990	4990	4990	0
8	20241007	193700	97401745	4990	4990	4990	4990	0
9	20241007	193600	97401745	4990	4990	4990	4990	0
10	20241007	193500	97401745	4990	4990	4990	4990	0
11	20241007	193400	97401745	4990	4990	4990	4990	0
12	20241007	193300	97401745	4990	4990	4990	4990	0
13	20241007	193200	97401745	4990	4990	4990	4990	0
14	20241007	193100	97401745	4990	4990	4990	4990	0
15	20241007	193000	97401745	4990	4990	4990	4990	0
16	20241007	192900	97401745	4990	4990	4990	4990	0
17	20241007	192800	97401745	4990	4990	4990	4990	0
18	20241007	192700	97401745	4990	4990	4990	4990	0
19	20241007	192600	97401745	4990	4990	4990	4990	0
20	20241007	192500	97401745	4990	4990	4990	4990	0
21	20241007	192400	97401745	4990	4990	4990	4990	0
22	20241007	192300	97401745	4990	4990	4990	4990	0
23	20241007	192200	97401745	4990	4990	4990	4990	0
24	20241007	192100	97401745	4990	4990	4990	4990	0
25	20241007	192000	97401745	4990	4990	4990	4990	0
26	20241007	191900	97401745	4990	4990	4990	4990	0
27	20241007	191800	97401745	4990	4990	4990	4990	0
28	20241007	191700	97401745	4990	4990	4990	4990	0
29	20241007	191600	97401745	4990	4990	4990	4990	0
30	20241007	191500	97401745	4990	4990	4990	4990	0
31	20241007	191400	97401745	4990	4990	4990	4990	0
32	20241007	191300	97401745	4990	4990	4990	4990	2290
33	20241007	191200	97401745	4990	4990	4990	4990	0
34	20241007	191100	97401745	4990	4990	4990	4990	0
35	20241007	191000	97401745	4990	4990	4990	4990	0
36	20241007	190900	97401745	4990	4990	4990	4990	0
37	20241007	190800	97401745	4990	4990	4990	4990	0
38	20241007	190700	97401745	4990	4990	4990	4990	0
39	20241007	190600	97401745	4990	4990	4990	4990	0
40	20241007	190500	97401745	4990	4990	4990	4990	0
41	20241007	190400	97401745	4990	4990	4990	4990	0
42	20241007	190300	97401745	4990	4990	4990	4990	0
43	20241007	190200	97401745	4990	4990	4990	4990	0
44	20241007	190100	97401745	4990	4990	4990	4990	0
45	20241007	190000	97401745	4990	4990	4990	4990	0
46	20241007	185900	97401745	4990	4990	4990	4990	0
47	20241007	185800	97401745	4990	4990	4990	4990	0
48	20241007	185700	97401745	4990	4990	4990	4990	0
49	20241007	185600	97401745	4990	4990	4990	4990	0
50	20241007	185500	97401745	4990	4990	4990	4990	0
51	20241007	185400	97401745	4990	4990	4990	4990	0
52	20241007	185300	97401745	4990	4990	4990	4990	0
53	20241007	185200	97401745	4990	4990	4990	4990	0
54	20241007	185100	97401745	4990	4990	4990	4990	0
55	20241007	185000	97401745	4990	4990	4990	4990	0
56	20241007	184900	97401745	4990	4990	4990	4990	0
57	20241007	184800	97401745	4990	4990	4990	4990	0
58	20241007	184700	97401745	4990	4990	4990	4990	0
59	20241007	184600	97401745	4990	4990	4990	4990	0
60	20241007	184500	97401745	4990	4990	4990	4990	0
61	20241007	184400	97401745	4990	4990	4990	4990	0
62	20241007	184300	97401745	4990	4990	4990	4990	2290
63	20241007	184200	97401745	4990	4990	4990	4990	0
64	20241007	184100	97401745	4990	4990	4990	4990	0
65	20241007	184000	97401745	4990	4990	4990	4990	0
66	20241007	183900	97401745	4990	4990	4990	4990	0
67	20241007	183800	97401745	4990	4990	4990	4990	0
68	20241007	183700	97401745	4990	4990	4990	4990	0
69	20241007	183600	97401745	4990	4990	4990	4990	0
70	20241007	183500	97401745	4990	4990	4990	4990	0
71	20241007	183400	97401745	4990	4990	4990	4990	0
72	20241007	183300	97401745	4990	4990	4990	4990	0
73	20241007	183200	97401745	4990	4990	4990	4990	0
74	20241007	183100	97401745	4990	4990	4990	4990	0
75	20241007	183000	97401745	4990	4990	4990	4990	0
76	20241007	182900	97401745	4990	4990	4990	4990	0
77	20241007	182800	97401745	4990	4990	4990	4990	0
78	20241007	182700	97401745	4990	4990	4990	4990	0
79	20241007	182600	97401745	4990	4990	4990	4990	0
80	20241007	182500	97401745	4990	4990	4990	4990	0
81	20241007	182400	97401745	4990	4990	4990	4990	0
82	20241007	182300	97401745	4990	4990	4990	4990	0
83	20241007	182200	97401745	4990	4990	4990	4990	0
84	20241007	182100	97401745	4990	4990	4990	4990	0
85	20241007	182000	97401745	4990	4990	4990	4990	0
86	20241007	181900	97401745	4990	4990	4990	4990	0
87	20241007	181800	97401745	4990	4990	4990	4990	0
88	20241007	181700	97401745	4990	4990	4990	4990	0
89	20241007	181600	97401745	4990	4990	4990	4990	0
90	20241007	181500	97401745	4990	4990	4990	4990	0
91	20241007	181400	97401745	4990	4990	4990	4990	0
92	20241007	181300	97401745	4990	4990	4990	4990	2290
93	20241007	181200	97401745	4990	4990	4990	4990	0
94	20241007	181100	97401745	4990	4990	4990	4990	0
95	20241007	181000	97401745	4990	4990	4990	4990	0
96	20241007	180900	97401745	4990	4990	4990	4990	0
97	20241007	180800	97401745	4990	4990	4990	4990	0
98	20241007	180700	97401745	4990	4990	4990	4990	0
99	20241007	180600	97401745	4990	4990	4990	4990	0
100	20241007	180500	97401745	4990	4990	4990	4990	0
101	20241007	180400	97401745	4990	4990	4990	4990	0
102	20241007	180300	97401745	4990	4990	4990	4990	0
103	20241007	180200	97401745	4990	4990	4990	4990	0
104	20241007	180100	97401745	4990	4990	4990	4990	0
105	20241007	180000	97401745	4990	4990	4990	4990	0
106	20241007	175900	97401745	4990	4990	4990	4990	0
107	20241007	175800	97401745	4990	4990	4990	4990	0
108	20241007	175700	97401745	4990	4990	4990	4990	0
109	20241007	175600	97401745	4990	4990	4990	4990	0
110	20241007	175500	97401745	4990	4990	4990	4990	0
111	20241007	175400	97401745	4990	4990	4990	4990	0
112	20241007	175300	97401745	4990	4990	4990	4990	0
113	20241007	175200	97401745	4990	4990	4990	4990	0
114	20241007	175100	97401745	4990	4990	4990	4990	0
115	20241007	175000	97401745	4990	4990	4990	4990	0
116	20241007	174900	97401745	4990	4990	4990	4990	0
117	20241007	174800	97401745	4990	4990	4990	4990	0
118	20241007	174700	97401745	4990	4990	4990	4990	0
119	20241007	174600	97401745	4990	4990	4990	4990	0
120	20241007	174500	97401745	4990	4990	4990	4990	0
121	20241007	174400	97401745	4990	4990	4990	4990	0
122	20241007	174300	97401745	4990	4990	4990	4990	2290
123	20241007	174200	97401745	4990	4990	4990	4990	0
124	20241007	174100	97401745	4990	4990	4990	4990	0
125	20241007	174000	97401745	4990	4990	4990	4990	0
126	20241007	173900	97401745	4990	4990	4990	4990	0
127	20241007	173800	97401745	4990	4990	4990	4990	0
128	20241007	173700	97401745	4990	4990	4990	4990	0
129	20241007	173600	97401745	4990	4990	4990	4990	0
130	20241007	173500	97401745	4990	4990	4990	4990	0
131	20241007	173400	97401745	4990	4990	4990	4990	0
132	20241007	173300	97401745	4990	4990	4990	4990	0
133	20241007	173200	97401745	4990	4990	4990	4990	0
134	20241007	173100	97401745	4990	4990	4990	4990	0
135	20241007	173000	97401745	4990	4990	4990	4990	0
136	20241007	172900	97401745	4990	4990	4990	4990	0
137	20241007	172800	97401745	4990	4990	4990	4990	0
138	20241007	172700	97401745	4990	4990	4990	4990	0
139	20241007	172600	97401745	4990	4990	4990	4990	0
140	20241007	172500	97401745	4990	4990	4990	4990	0
141	20241007	172400	97401745	4990	4990	4990	4990	0
142	20241007	172300	97401745	4990	4990	4990	4990	0
143	20241007	172200	97401745	4990	4990	4990	4990	0
144	20241007	172100	97401745	4990	4990	4990	4990	0
145	20241007	172000	97401745	4990	4990	4990	4990	0
146	20241007	171900	97401745	4990	4990	4990	4990	0
147	20241007	171800	97401745	4990	4990	4990	4990	0
148	20241007	171700	97401745	4990	4990	4990	4990	0
149	20241007	171600	97401745	4990	4990	4990	4990	0
150	20241007	171500	97401745	4990	4990	4990	4990	0
151	20241007	171400	97401745	4990	4990	4990	4990	0
152	20241007	171300	97401745	4990	4990	4990	4990	2290
153	20241007	171200	97401745	4990	4990	4990	4990	0
154	20241007	171100	97401745	4990	4990	4990	4990	0
155	20241007	171000	97401745	4990	4990	4990	4990	0
156	20241007	170900	97401745	4990	4990	4990	4990	0
157	20241007	170800	97401745	4990	4990	4990	4990	0
158	20241007	170700	97401745	4990	4990	4990	4990	0
159	20241007	170600	97401745	4990	4990	4990	4990	0
160	20241007	170500	97401745	4990	4990	4990	4990	0
161	20241007	170400	97401745	4990	4990	4990	4990	0
162	20241007	170300	97401745	4990	4990	4990	4990	0
163	20241007	170200	97401745	4990	4990	4990	4990	0
164	20241007	170100	97401745	4990	4990	4990	4990	0
165	20241007	170000	97401745	4990	4990	4990	4990	0
166	20241007	165900	97401745	4990	4990	4990	4990	0
167	20241007	165800	97401745	4990	4990	4990	4990	0
168	20241007	165700	97401745	4990	4990	4990	4990	0
169	20241007	165600	97401745	4990	4990	4990	4990	0
170	20241007	165500	97401745	4990	4990	4990	4990	0
171	20241007	165400	97401745	4990	4990	4990	4990	0
172	20241007	165300	97401745	4990	4990	4990	4990	0
173	20241007	165200	97401745	4990	4990	4990	4990	0
174	20241007	165100	97401745	4990	4990	4990	4990	0
175	20241007	165000	97401745	4990	4990	4990	4990	0
176	20241007	164900	97401745	4990	4990	4990	4990	0
177	20241007	164800	97401745	4990	4990	4990	4990	0
178	20241007	164700	97401745	4990	4990	4990	4990	0
179	20241007	164600	97401745	4990	4990	4990	4990	0
180	20241007	164500	97401745	4990	4990	4990	4990	0
181	20241007	164400	97401745	4990	4990	4990	4990	0
182	20241007	164300	97401745	4990	4990	4990	4990	2290
183	20241007	164200	97401745	4990	4990	4990	4990	0
184	20241007	164100	97401745	4990	4990	4990	4990	0
185	20241007	164000	97401745	4990	4990	4990	4990	0
186	20241007	163900	97401745	4990	4990	4990	4990	0
187	20241007	163800	97401745	4990	4990	4990	4990	0
188	20241007	163700	97401745	4990	4990	4990	4990	0
189	20241007	163600	97401745	4990	4990	4990	4990	0
190	20241007	163500	97401745	4990	4990	4990	4990	0
191	20241007	163400	97401745	4990	4990	4990	4990	0
192	20241007	163300	97401745	4990	4990	4990	4990	0
193	20241007	163200	97401745	4990	4990	4990	4990	0
194	20241007	163100	97401745	4990	4990	4990	4990	0
195	20241007	163000	97401745	4990	4990	4990	4990	0
196	20241007	162900	97401745	4990	4990	4990	4990	0
197	20241007	162800	97401745	4990	4990	4990	4990	0
198	20241007	162700	97401745	4990	4990	4990	4990	0
199	20241007	162600	97401745	4990	4990	4990	4990	0
200	20241007	162500	97401745	4990	4990	4990	4990	0
201	20241007	162400	97401745	4990	4990	4990	4990	0
202	20241007	162300	97401745	4990	4990	4990	4990	0
203	20241007	162200	97401745	4990	4990	4990	4990	0
204	20241007	162100	97401745	4990	4990	4990	4990	0
205	20241007	162000	97401745	4990	4990	4990	4990	0
206	20241007	161900	97401745	4990	4990	4990	4990	0
207	20241007	161800	97401745	4990	4990	4990	4990	0
208	20241007	161700	97401745	4990	4990	4990	4990	0
209	20241007	161600	97401745	4990	4990	4990	4990	0
210	20241007	161500	97401745	4990	4990	4990	4990	0
211	20241007	161400	97401745	4990	4990	4990	4990	0
212	20241007	161300	97401745	4990	4990	4990	4990	2290
213	20241007	161200	97401745	4990	4990	4990	4990	0
214	20241007	161100	97401745	4990	4990	4990	4990	0
215	20241007	161000	97401745	4990	4990	4990	4990	0
216	20241007	160900	97401745	4990	4990	4990	4990	0
217	20241007	160800	97401745	4990	4990	4990	4990	0
218	20241007	160700	97401745	4990	4990	4990	4990	0
219	20241007	160600	97401745	4990	4990	4990	4990	0
220	20241007	160500	97401745	4990	4990	4990	4990	0
221	20241007	160400	97401745	4990	4990	4990	4990	0
222	20241007	160300	97401745	4990	4990	4990	4990	0
223	20241007	160200	97401745	4990	4990	4990	4990	0
224	20241007	160100	97401745	4990	4990	4990	4990	0
225	20241007	160000	97401745	4990	4990	4990	4990	0
226	20241007	155900	97401745	4990	4990	4990	4990	0
227	20241007	155800	97401745	4990	4990	4990	4990	0
228	20241007	155700	97401745	4990	4990	4990	4990	0
229	20241007	155600	97401745	4990	4990	4990	4990	0
230	20241007	155500	97401745	4990	4990	4990	4990	0
231	20241007	155400	97401745	4990	4990	4990	4990	0
232	20241007	155300	97401745	4990	4990	4990	4990	0
233	20241007	155200	97401745	4990	4990	4990	4990	0
234	20241007	155100	97401745	4990	4990	4990	4990	0
235	20241007	155000	97401745	4990	4990	4990	4990	0
236	20241007	154900	97401745	4990	4990	4990	4990	0
237	20241007	154800	97401745	4990	4990	4990	4990	0
238	20241007	154700	97401745	4990	4990	4990	4990	0
239	20241007	154600	97401745	4990	4990	4990	4990	0
240	20241007	154500	97401745	4990	4990	4990	4990	0
241	20241007	154400	97401745	4990	4990	4990	4990	0
242	20241007	154300	97401745	4990	4990	4990	4990	2290
243	20241007	154200	97401745	4990	4990	4990	4990	0
244	20241007	154100	97401745	4990	4990	4990	4990	0
245	20241007	154000	97401745	4990	4990	4990	4990	0
246	20241007	153900	97401745	4990	4990	4990	4990	0
247	20241007	153800	97401745	4990	4990	4990	4990	0
248	20241007	153700	97401745	4990	4990	4990	4990	0
249	20241007	153600	97401745	4990	4990	4990	4990	0
250	20241007	153500	97401745	4990	4990	4990	4990	0
251	20241007	153400	97401745	4990	4990	4990	4990	0
252	20241007	153300	97401745	4990	4990	4990	4990	0
253	20241007	153200	97401745	4990	4990	4990	4990	0
254	20241007	153100	97401745	4990	4990	4990	4990	0
255	20241007	153000	97401745	4990	4990	4990	4990	2290
256	20241007	152900	85974645	4990	4990	4990	4990	0
257	20241007	152800	85974645	4990	4990	4990	4990	0
258	20241007	152700	85974645	4990	4990	4990	4990	0
259	20241007	152600	85974645	4990	4990	4990	4990	0
260	20241007	152500	85974645	4990	4990	4990	4990	0
261	20241007	152400	85974645	4990	4990	4990	4990	0
262	20241007	152300	85974645	4990	4990	4990	4990	0
263	20241007	152200	85974645	4990	4990	4990	4990	0
264	20241007	152100	85974645	4990	4990	4990	4990	0
265	20241007	152000	85974645	4990	4990	4990	4990	0
266	20241007	151900	85974645	4990	4990	4990	4990	10
267	20241007	151800	85924745	4990	4980	4990	4980	600
268	20241007	151700	82933145	4985	4970	4985	4970	18
269	20241007	151600	82843640	4970	4970	4970	4970	1
270	20241007	151500	82838670	4990	4985	4990	4975	12
271	20241007	151400	82778910	4990	4990	4990	4990	100
272	20241007	151300	82279910	4990	4995	5000	4965	594
273	20241007	151200	79318955	4995	4975	5010	4960	1772
274	20241007	151100	70467200	4975	4985	4985	4975	4
275	20241007	151000	70447290	4985	4970	4985	4970	4
276	20241007	150900	70427380	4955	4955	4955	4955	0
277	20241007	150800	70427380	4955	4955	4955	4955	0
278	20241007	150700	70427380	4955	4955	4955	4955	0
279	20241007	150600	70427380	4955	4955	4955	4955	0
280	20241007	150500	70427380	4955	4955	4955	4955	0
281	20241007	150400	70427380	4955	4955	4955	4955	0
282	20241007	150300	70427380	4955	4955	4955	4955	0
283	20241007	150200	70427380	4955	4955	4955	4955	0
284	20241007	150100	70427380	4955	4955	4955	4955	0
285	20241007	150000	70427380	4955	4955	4955	4955	2
286	20241007	145900	70417470	4955	4955	4955	4955	1
287	20241007	145800	70412515	4955	4955	4955	4955	38
288	20241007	145700	70224225	4970	4970	4970	4970	0
289	20241007	145600	70224225	4970	4970	4970	4970	0
290	20241007	145500	70224225	4970	4970	4970	4970	0
291	20241007	145400	70224225	4970	4970	4970	4970	0
292	20241007	145300	70224225	4970	4970	4970	4970	1
293	20241007	145200	70219255	4945	4945	4945	4945	0
294	20241007	145100	70219255	4945	4960	4990	4945	2117
295	20241007	145000	59673230	4955	4955	4955	4955	0
296	20241007	144900	59673230	4955	4955	4955	4955	10
297	20241007	144800	59623680	4955	4955	4955	4955	0
298	20241007	144700	59623680	4955	4955	4955	4955	23
299	20241007	144600	59509715	4955	4955	4955	4955	0
300	20241007	144500	59509715	4955	4955	4955	4955	1
301	20241007	144400	59504760	4955	4950	4955	4950	6
302	20241007	144300	59475035	4950	4950	4950	4950	2
303	20241007	144200	59465135	4955	4945	4955	4945	3
304	20241007	144100	59450280	4940	4940	4940	4940	0
305	20241007	144000	59450280	4940	4940	4940	4940	0
306	20241007	143900	59450280	4940	4940	4940	4940	0
307	20241007	143800	59450280	4940	4940	4940	4940	0
308	20241007	143700	59450280	4940	4940	4940	4940	0
309	20241007	143600	59450280	4940	4940	4940	4940	0
310	20241007	143500	59450280	4940	4940	4940	4940	0
311	20241007	143400	59450280	4940	4940	4940	4940	0
312	20241007	143300	59450280	4940	4940	4940	4940	0
313	20241007	143200	59450280	4940	4940	4940	4940	0
314	20241007	143100	59450280	4940	4940	4940	4940	0
315	20241007	143000	59450280	4940	4940	4940	4940	1
316	20241007	142900	59445340	4940	4940	4940	4940	1
317	20241007	142800	59440400	4945	4945	4945	4945	1
318	20241007	142700	59435455	4940	4940	4940	4940	1
319	20241007	142600	59430515	4940	4940	4940	4940	1
320	20241007	142500	59425575	4940	4940	4940	4940	0
321	20241007	142400	59425575	4940	4940	4940	4940	0
322	20241007	142300	59425575	4940	4940	4940	4940	0
323	20241007	142200	59425575	4940	4940	4940	4940	0
324	20241007	142100	59425575	4940	4940	4940	4940	0
325	20241007	142000	59425575	4940	4940	4940	4940	0
326	20241007	141900	59425575	4940	4940	4940	4940	0
327	20241007	141800	59425575	4940	4940	4940	4940	0
328	20241007	141700	59425575	4940	4940	4940	4940	0
329	20241007	141600	59425575	4940	4940	4940	4940	0
330	20241007	141500	59425575	4940	4940	4940	4940	1
331	20241007	141400	59420635	4940	4940	4940	4940	1
332	20241007	141300	59415695	4940	4940	4940	4940	1
333	20241007	141200	59410755	4960	4960	4960	4960	0
334	20241007	141100	59410755	4960	4940	4960	4940	2
335	20241007	141000	59400855	4940	4940	4940	4940	0
336	20241007	140900	59400855	4940	4940	4940	4940	0
337	20241007	140800	59400855	4940	4940	4940	4940	3
338	20241007	140700	59386035	4935	4935	4935	4935	0
339	20241007	140600	59386035	4935	4935	4935	4935	0
340	20241007	140500	59386035	4935	4935	4935	4935	0
341	20241007	140400	59386035	4935	4935	4935	4935	0
342	20241007	140300	59386035	4935	4935	4935	4935	0
343	20241007	140200	59386035	4935	4935	4935	4935	0
344	20241007	140100	59386035	4935	4935	4935	4935	0
345	20241007	140000	59386035	4935	4935	4935	4935	2
346	20241007	135900	59376165	4935	4935	4935	4935	0
347	20241007	135800	59376165	4935	4935	4935	4935	10
348	20241007	135700	59326815	4935	4935	4935	4935	5
349	20241007	135600	59302140	4935	4940	4940	4935	6
350	20241007	135500	59272525	4935	4935	4945	4930	14
351	20241007	135400	59203440	4935	4935	4935	4935	6
352	20241007	135300	59173830	4935	4935	4935	4935	5
353	20241007	135200	59149155	4940	4935	4945	4935	8
354	20241007	135100	59109645	4935	4940	4940	4930	10
355	20241007	135000	59060280	4940	4940	4940	4940	4
356	20241007	134900	59040520	4940	4940	4940	4940	5
357	20241007	134800	59015820	4940	4935	4940	4935	9
358	20241007	134700	58971380	4960	4945	4960	4945	15
359	20241007	134600	58897120	4935	4935	4935	4935	9
360	20241007	134500	58852705	4940	4940	4940	4940	0
361	20241007	134400	58852705	4940	4940	4945	4940	13
362	20241007	134300	58788465	4940	4940	4940	4935	8
363	20241007	134200	58748950	4940	4940	4940	4940	3
364	20241007	134100	58734130	4940	4940	4940	4940	0
365	20241007	134000	58734130	4940	4940	4940	4940	0
366	20241007	133900	58734130	4940	4940	4940	4940	0
367	20241007	133800	58734130	4940	4940	4940	4940	0
368	20241007	133700	58734130	4940	4940	4940	4940	0
369	20241007	133600	58734130	4940	4940	4940	4940	1
370	20241007	133500	58729190	4940	4940	4940	4940	0
371	20241007	133400	58729190	4940	4940	4940	4940	0
372	20241007	133300	58729190	4940	4940	4940	4940	0
373	20241007	133200	58729190	4940	4940	4940	4940	0
374	20241007	133100	58729190	4940	4940	4940	4940	1
375	20241007	133000	58724250	4940	4945	4945	4940	5
376	20241007	132900	58699535	4940	4940	4945	4935	4
377	20241007	132800	58679775	4945	4935	4945	4935	7
378	20241007	132700	58645190	4940	4940	4945	4940	8
379	20241007	132600	58605650	4945	4940	4945	4940	8
380	20241007	132500	58566110	4945	4945	4945	4930	204
381	20241007	132400	57558060	4945	4945	4945	4945	0
382	20241007	132300	57558060	4945	4945	4945	4945	0
383	20241007	132200	57558060	4945	4945	4945	4945	0
384	20241007	132100	57558060	4945	4945	4945	4945	1
385	20241007	132000	57553115	4945	4945	4945	4945	0
386	20241007	131900	57553115	4945	4945	4945	4945	0
387	20241007	131800	57553115	4945	4945	4945	4945	0
388	20241007	131700	57553115	4945	4945	4945	4945	0
389	20241007	131600	57553115	4945	4945	4945	4945	1
390	20241007	131500	57548170	4945	4945	4945	4945	1
391	20241007	131400	57543225	4945	4945	4945	4945	0
392	20241007	131300	57543225	4945	4945	4945	4945	0
393	20241007	131200	57543225	4945	4945	4945	4945	1
394	20241007	131100	57538280	4955	4955	4955	4955	0
395	20241007	131000	57538280	4955	4955	4955	4955	1
396	20241007	130900	57533325	4955	4955	4955	4955	0
397	20241007	130800	57533325	4955	4955	4955	4955	0
398	20241007	130700	57533325	4955	4955	4955	4955	1
399	20241007	130600	57528370	4955	4955	4955	4955	26
400	20241007	130500	57399540	4955	4955	4955	4955	0
401	20241007	130400	57399540	4955	4955	4955	4955	14
402	20241007	130300	57330170	4955	4945	4960	4945	120
403	20241007	130200	56736730	4940	4940	4940	4940	0
404	20241007	130100	56736730	4940	4940	4940	4940	1
405	20241007	130000	56731790	4940	4940	4940	4940	1
406	20241007	125900	56726850	4940	4940	4940	4940	0
407	20241007	125800	56726850	4940	4940	4940	4940	0
408	20241007	125700	56726850	4940	4940	4940	4940	1
409	20241007	125600	56721910	4940	4940	4940	4940	0
410	20241007	125500	56721910	4940	4940	4940	4940	0
411	20241007	125400	56721910	4940	4940	4940	4940	0
412	20241007	125300	56721910	4940	4940	4940	4940	0
413	20241007	125200	56721910	4940	4940	4940	4940	0
414	20241007	125100	56721910	4940	4940	4940	4940	0
415	20241007	125000	56721910	4940	4940	4940	4940	0
416	20241007	124900	56721910	4940	4940	4940	4940	1
417	20241007	124800	56716970	4940	4940	4940	4940	0
418	20241007	124700	56716970	4940	4940	4940	4940	1
419	20241007	124600	56712030	4940	4940	4940	4940	6
420	20241007	124500	56682390	4945	4945	4945	4945	0
421	20241007	124400	56682390	4945	4945	4945	4945	0
422	20241007	124300	56682390	4945	4945	4945	4945	0
423	20241007	124200	56682390	4945	4945	4945	4945	4
424	20241007	124100	56662610	4945	4945	4945	4945	0
425	20241007	124000	56662610	4945	4945	4945	4945	2
426	20241007	123900	56652720	4940	4940	4940	4940	0
427	20241007	123800	56652720	4940	4940	4940	4940	0
428	20241007	123700	56652720	4940	4940	4940	4940	7
429	20241007	123600	56618140	4940	4940	4940	4940	0
430	20241007	123500	56618140	4940	4940	4940	4940	0
431	20241007	123400	56618140	4940	4940	4940	4940	11
432	20241007	123300	56563800	4935	4935	4935	4935	0
433	20241007	123200	56563800	4935	4935	4935	4935	2
434	20241007	123100	56553930	4935	4935	4935	4935	2
435	20241007	123000	56544060	4940	4940	4940	4940	0
436	20241007	122900	56544060	4940	4940	4940	4940	0
437	20241007	122800	56544060	4940	4940	4940	4940	0
438	20241007	122700	56544060	4940	4940	4940	4940	0
439	20241007	122600	56544060	4940	4945	4945	4935	21
440	20241007	122500	56440270	4950	4950	4950	4950	0
441	20241007	122400	56440270	4950	4950	4950	4950	0
442	20241007	122300	56440270	4950	4950	4950	4945	33
443	20241007	122200	56277050	4950	4950	4950	4950	195
444	20241007	122100	55311800	4950	4940	4950	4940	264
445	20241007	122000	54006930	4935	4940	4940	4935	66
446	20241007	121900	53681015	4945	4945	4945	4945	0
447	20241007	121800	53681015	4945	4945	4945	4945	0
448	20241007	121700	53681015	4945	4935	4945	4935	15
449	20241007	121600	53606970	4940	4940	4940	4940	0
450	20241007	121500	53606970	4940	4940	4940	4940	2
451	20241007	121400	53597090	4935	4940	4940	4935	57
452	20241007	121300	53315790	4945	4945	4945	4945	0
453	20241007	121200	53315790	4945	4945	4945	4945	0
454	20241007	121100	53315790	4945	4945	4945	4945	0
455	20241007	121000	53315790	4945	4940	4945	4940	4
456	20241007	120900	53296020	4945	4945	4945	4935	6
457	20241007	120800	53266370	4940	4940	4940	4940	2
458	20241007	120700	53256490	4945	4945	4945	4945	0
459	20241007	120600	53256490	4945	4935	4945	4935	3
460	20241007	120500	53241665	4935	4935	4935	4935	0
461	20241007	120400	53241665	4935	4935	4935	4935	0
462	20241007	120300	53241665	4935	4935	4935	4935	0
463	20241007	120200	53241665	4935	4935	4935	4935	3
464	20241007	120100	53226860	4940	4940	4940	4940	0
465	20241007	120000	53226860	4940	4940	4940	4940	0
466	20241007	115900	53226860	4940	4945	4945	4940	2
467	20241007	115800	53216975	4940	4940	4940	4940	2
468	20241007	115700	53207095	4935	4935	4935	4935	0
469	20241007	115600	53207095	4935	4935	4935	4935	0
470	20241007	115500	53207095	4935	4935	4935	4935	0
471	20241007	115400	53207095	4935	4935	4935	4935	0
472	20241007	115300	53207095	4935	4935	4935	4935	0
473	20241007	115200	53207095	4935	4935	4935	4935	0
474	20241007	115100	53207095	4935	4935	4935	4935	0
475	20241007	115000	53207095	4935	4935	4935	4935	0
476	20241007	114900	53207095	4935	4935	4935	4935	1
477	20241007	114800	53202160	4935	4935	4935	4935	1
478	20241007	114700	53197225	4930	4930	4930	4930	1
479	20241007	114600	53192295	4930	4930	4930	4930	6
480	20241007	114500	53162715	4945	4930	4945	4930	4
481	20241007	114400	53142965	4925	4925	4925	4925	0
482	20241007	114300	53142965	4925	4925	4925	4925	0
483	20241007	114200	53142965	4925	4925	4925	4925	1
484	20241007	114100	53138040	4935	4935	4935	4935	0
485	20241007	114000	53138040	4935	4935	4935	4935	0
486	20241007	113900	53138040	4935	4935	4935	4935	0
487	20241007	113800	53138040	4935	4935	4935	4935	0
488	20241007	113700	53138040	4935	4935	4935	4935	0
489	20241007	113600	53138040	4935	4935	4935	4935	0
490	20241007	113500	53138040	4935	4935	4935	4935	0
491	20241007	113400	53138040	4935	4935	4935	4935	2
492	20241007	113300	53128170	4920	4920	4920	4920	1
493	20241007	113200	53123250	4920	4920	4920	4920	0
494	20241007	113100	53123250	4920	4925	4925	4920	63
495	20241007	113000	52813085	4925	4925	4925	4925	0
496	20241007	112900	52813085	4925	4925	4925	4925	0
497	20241007	112800	52813085	4925	4925	4925	4925	0
498	20241007	112700	52813085	4925	4925	4925	4925	0
499	20241007	112600	52813085	4925	4925	4925	4925	1
500	20241007	112500	52808160	4925	4925	4925	4925	0
501	20241007	112400	52808160	4925	4925	4925	4925	0
502	20241007	112300	52808160	4925	4925	4925	4925	0
503	20241007	112200	52808160	4925	4925	4925	4925	0
504	20241007	112100	52808160	4925	4925	4925	4925	0
505	20241007	112000	52808160	4925	4925	4925	4925	0
506	20241007	111900	52808160	4925	4925	4925	4925	0
507	20241007	111800	52808160	4925	4940	4940	4925	22
508	20241007	111700	52699595	4950	4945	4950	4940	682
509	20241007	111600	49327505	4940	4935	4940	4935	19
510	20241007	111500	49233650	4935	4935	4935	4935	0
511	20241007	111400	49233650	4935	4935	4935	4935	0
512	20241007	111300	49233650	4935	4935	4935	4935	0
513	20241007	111200	49233650	4935	4935	4935	4935	0
514	20241007	111100	49233650	4935	4935	4935	4935	20
515	20241007	111000	49134950	4935	4935	4935	4935	0
516	20241007	110900	49134950	4935	4935	4935	4935	1
517	20241007	110800	49130015	4935	4935	4935	4935	0
518	20241007	110700	49130015	4935	4935	4935	4935	0
519	20241007	110600	49130015	4935	4935	4935	4935	0
520	20241007	110500	49130015	4935	4935	4935	4935	0
521	20241007	110400	49130015	4935	4935	4935	4935	0
522	20241007	110300	49130015	4935	4920	4935	4920	4
523	20241007	110200	49110290	4920	4920	4920	4920	0
524	20241007	110100	49110290	4920	4920	4920	4920	1
525	20241007	110000	49105370	4935	4935	4935	4935	1
526	20241007	105900	49100435	4940	4940	4940	4940	0
527	20241007	105800	49100435	4940	4940	4940	4940	0
528	20241007	105700	49100435	4940	4940	4940	4940	0
529	20241007	105600	49100435	4940	4940	4940	4940	0
530	20241007	105500	49100435	4940	4940	4940	4940	0
531	20241007	105400	49100435	4940	4940	4940	4940	0
532	20241007	105300	49100435	4940	4940	4940	4940	0
533	20241007	105200	49100435	4940	4925	4940	4925	5
534	20241007	105100	49075750	4915	4915	4915	4915	3
535	20241007	105000	49061005	4915	4915	4915	4915	1
536	20241007	104900	49056090	4915	4915	4915	4915	0
537	20241007	104800	49056090	4915	4915	4915	4915	9
538	20241007	104700	49011855	4920	4920	4920	4920	0
539	20241007	104600	49011855	4920	4920	4920	4920	0
540	20241007	104500	49011855	4920	4920	4920	4920	0
541	20241007	104400	49011855	4920	4920	4920	4920	0
542	20241007	104300	49011855	4920	4920	4920	4920	0
543	20241007	104200	49011855	4920	4920	4920	4920	10
544	20241007	104100	48962655	4940	4940	4940	4940	0
545	20241007	104000	48962655	4940	4940	4940	4940	0
546	20241007	103900	48962655	4940	4940	4940	4940	0
547	20241007	103800	48962655	4940	4940	4940	4940	0
548	20241007	103700	48962655	4940	4940	4940	4940	0
549	20241007	103600	48962655	4940	4920	4940	4920	593
550	20241007	103500	46045055	4920	4920	4920	4920	0
551	20241007	103400	46045055	4920	4920	4920	4920	1
552	20241007	103300	46040135	4905	4905	4905	4905	0
553	20241007	103200	46040135	4905	4910	4910	4905	31
554	20241007	103100	45888015	4905	4895	4905	4890	1850
555	20241007	103000	36834205	4900	4900	4900	4900	0
556	20241007	102900	36834205	4900	4900	4900	4900	1
557	20241007	102800	36829305	4900	4900	4900	4900	0
558	20241007	102700	36829305	4900	4915	4915	4895	2447
559	20241007	102600	24837375	4920	4920	4920	4920	0
560	20241007	102500	24837375	4920	4920	4920	4920	0
561	20241007	102400	24837375	4920	4920	4920	4920	0
562	20241007	102300	24837375	4920	4920	4920	4920	0
563	20241007	102200	24837375	4920	4920	4920	4920	0
564	20241007	102100	24837375	4920	4920	4920	4920	0
565	20241007	102000	24837375	4920	4920	4920	4920	0
566	20241007	101900	24837375	4920	4920	4920	4920	0
567	20241007	101800	24837375	4920	4920	4920	4920	0
568	20241007	101700	24837375	4920	4920	4920	4920	0
569	20241007	101600	24837375	4920	4920	4920	4920	0
570	20241007	101500	24837375	4920	4920	4920	4920	0
571	20241007	101400	24837375	4920	4920	4920	4920	1
572	20241007	101300	24832455	4910	4910	4910	4910	0
573	20241007	101200	24832455	4910	4910	4910	4910	0
574	20241007	101100	24832455	4910	4910	4910	4910	444
575	20241007	101000	22652415	4910	4910	4910	4910	0
576	20241007	100900	22652415	4910	4910	4910	4910	89
577	20241007	100800	22215425	4900	4900	4900	4900	9
578	20241007	100700	22171325	4920	4935	4935	4890	2194
579	20241007	100600	11381175	4935	4935	4935	4935	0
580	20241007	100500	11381175	4935	4935	4935	4935	0
581	20241007	100400	11381175	4935	4935	4935	4935	0
582	20241007	100300	11381175	4935	4935	4935	4935	2
583	20241007	100200	11371305	4940	4940	4940	4940	1
584	20241007	100100	11366365	4940	4940	4940	4940	0
585	20241007	100000	11366365	4940	4940	4940	4940	0
586	20241007	095900	11366365	4940	4940	4940	4940	0
587	20241007	095800	11366365	4940	4940	4940	4940	1
588	20241007	095700	11361425	4935	4935	4935	4935	60
589	20241007	095600	11065325	4935	4935	4935	4935	0
590	20241007	095500	11065325	4935	4935	4935	4935	14
591	20241007	095400	10996235	4930	4930	4930	4930	0
592	20241007	095300	10996235	4930	4930	4930	4930	19
593	20241007	095200	10902565	4930	4930	4930	4930	0
594	20241007	095100	10902565	4930	4930	4930	4930	0
595	20241007	095000	10902565	4930	4930	4930	4930	0
596	20241007	094900	10902565	4930	4930	4930	4930	0
597	20241007	094800	10902565	4930	4930	4930	4930	0
598	20241007	094700	10902565	4930	4935	4935	4930	31
599	20241007	094600	10749695	4935	4935	4935	4935	0
600	20241007	094500	10749695	4935	4935	4935	4935	0
601	20241007	094400	10749695	4935	4950	4950	4935	850
602	20241007	094300	6543410	4955	4955	4955	4955	0
603	20241007	094200	6543410	4955	4955	4955	4955	124
604	20241007	094100	5928990	4955	4955	4955	4955	1
605	20241007	094000	5924035	4950	4950	4950	4950	6
606	20241007	093900	5894335	4955	4950	4955	4950	19
607	20241007	093800	5800275	4950	4940	4950	4940	8
608	20241007	093700	5760695	4940	4940	4940	4940	0
609	20241007	093600	5760695	4940	4940	4940	4940	0
610	20241007	093500	5760695	4940	4940	4940	4940	0
611	20241007	093400	5760695	4940	4940	4940	4940	0
612	20241007	093300	5760695	4940	4940	4940	4940	1
613	20241007	093200	5755755	4950	4950	4950	4950	0
614	20241007	093100	5755755	4950	4940	4950	4940	2
615	20241007	093000	5745865	4935	4935	4935	4935	12
616	20241007	092900	5686645	4950	4935	4950	4935	103
617	20241007	092800	5176930	4930	4930	4930	4930	1
618	20241007	092700	5172000	4930	4930	4930	4930	0
619	20241007	092600	5172000	4930	4930	4930	4930	0
620	20241007	092500	5172000	4930	4930	4930	4930	1
621	20241007	092400	5167070	4930	4930	4930	4930	0
622	20241007	092300	5167070	4930	4935	4950	4930	719
623	20241007	092200	1612000	4930	4930	4930	4930	0
624	20241007	092100	1612000	4930	4930	4930	4930	0
625	20241007	092000	1612000	4930	4930	4930	4930	1
626	20241007	091900	1607070	4930	4930	4930	4930	0
627	20241007	091800	1607070	4930	4930	4930	4930	0
628	20241007	091700	1607070	4930	4930	4930	4930	0
629	20241007	091600	1607070	4930	4930	4930	4930	0
630	20241007	091500	1607070	4930	4930	4930	4930	0
631	20241007	091400	1607070	4930	4930	4930	4930	0
632	20241007	091300	1607070	4930	4930	4930	4930	0
633	20241007	091200	1607070	4930	4930	4930	4930	0
634	20241007	091100	1607070	4930	4930	4930	4930	0
635	20241007	091000	1607070	4930	4935	4935	4930	23
636	20241007	090900	1493630	4930	4930	4930	4930	263
637	20241007	090800	197040	4910	4910	4910	4910	0
638	20241007	090700	197040	4910	4910	4910	4910	0
639	20241007	090600	197040	4910	4910	4910	4910	0
640	20241007	090500	197040	4910	4910	4910	4910	8
641	20241007	090400	157760	4930	4930	4930	4930	0
642	20241007	090300	157760	4930	4930	4930	4930	0
643	20241007	090200	157760	4930	4930	4930	4930	0
644	20241007	090100	157760	4930	4930	4930	4930	0
645	20241007	090000	157760	4930	4930	4930	4930	32