KissMeData/080470/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200500	34423745	4075	4075	4075	4075	51
3	20241008	200400	34423745	4075	4075	4075	4075	0
4	20241008	200300	34423745	4075	4075	4075	4075	0
5	20241008	200200	34423745	4075	4075	4075	4075	0
6	20241008	200100	34423745	4075	4075	4075	4075	0
7	20241008	200000	34423745	4075	4075	4075	4075	0
8	20241008	195900	34423745	4075	4075	4075	4075	0
9	20241008	195800	34423745	4075	4075	4075	4075	0
10	20241008	195700	34423745	4075	4075	4075	4075	0
11	20241008	195600	34423745	4075	4075	4075	4075	0
12	20241008	195500	34423745	4075	4075	4075	4075	0
13	20241008	195400	34423745	4075	4075	4075	4075	0
14	20241008	195300	34423745	4075	4075	4075	4075	0
15	20241008	195200	34423745	4075	4075	4075	4075	0
16	20241008	195100	34423745	4075	4075	4075	4075	0
17	20241008	195000	34423745	4075	4075	4075	4075	0
18	20241008	194900	34423745	4075	4075	4075	4075	0
19	20241008	194800	34423745	4075	4075	4075	4075	0
20	20241008	194700	34423745	4075	4075	4075	4075	0
21	20241008	194600	34423745	4075	4075	4075	4075	0
22	20241008	194500	34423745	4075	4075	4075	4075	0
23	20241008	194400	34423745	4075	4075	4075	4075	0
24	20241008	194300	34423745	4075	4075	4075	4075	0
25	20241008	194200	34423745	4075	4075	4075	4075	0
26	20241008	194100	34423745	4075	4075	4075	4075	0
27	20241008	194000	34423745	4075	4075	4075	4075	0
28	20241008	193900	34423745	4075	4075	4075	4075	0
29	20241008	193800	34423745	4075	4075	4075	4075	0
30	20241008	193700	34423745	4075	4075	4075	4075	0
31	20241008	193600	34423745	4075	4075	4075	4075	0
32	20241008	193500	34423745	4075	4075	4075	4075	51
33	20241008	193400	34423745	4075	4075	4075	4075	0
34	20241008	193300	34423745	4075	4075	4075	4075	0
35	20241008	193200	34423745	4075	4075	4075	4075	0
36	20241008	193100	34423745	4075	4075	4075	4075	0
37	20241008	193000	34423745	4075	4075	4075	4075	0
38	20241008	192900	34423745	4075	4075	4075	4075	0
39	20241008	192800	34423745	4075	4075	4075	4075	0
40	20241008	192700	34423745	4075	4075	4075	4075	0
41	20241008	192600	34423745	4075	4075	4075	4075	0
42	20241008	192500	34423745	4075	4075	4075	4075	0
43	20241008	192400	34423745	4075	4075	4075	4075	0
44	20241008	192300	34423745	4075	4075	4075	4075	0
45	20241008	192200	34423745	4075	4075	4075	4075	0
46	20241008	192100	34423745	4075	4075	4075	4075	0
47	20241008	192000	34423745	4075	4075	4075	4075	0
48	20241008	191900	34423745	4075	4075	4075	4075	0
49	20241008	191800	34423745	4075	4075	4075	4075	0
50	20241008	191700	34423745	4075	4075	4075	4075	0
51	20241008	191600	34423745	4075	4075	4075	4075	0
52	20241008	191500	34423745	4075	4075	4075	4075	0
53	20241008	191400	34423745	4075	4075	4075	4075	0
54	20241008	191300	34423745	4075	4075	4075	4075	0
55	20241008	191200	34423745	4075	4075	4075	4075	0
56	20241008	191100	34423745	4075	4075	4075	4075	0
57	20241008	191000	34423745	4075	4075	4075	4075	0
58	20241008	190900	34423745	4075	4075	4075	4075	0
59	20241008	190800	34423745	4075	4075	4075	4075	0
60	20241008	190700	34423745	4075	4075	4075	4075	0
61	20241008	190600	34423745	4075	4075	4075	4075	0
62	20241008	190500	34423745	4075	4075	4075	4075	51
63	20241008	190400	34423745	4075	4075	4075	4075	0
64	20241008	190300	34423745	4075	4075	4075	4075	0
65	20241008	190200	34423745	4075	4075	4075	4075	0
66	20241008	190100	34423745	4075	4075	4075	4075	0
67	20241008	190000	34423745	4075	4075	4075	4075	0
68	20241008	185900	34423745	4075	4075	4075	4075	0
69	20241008	185800	34423745	4075	4075	4075	4075	0
70	20241008	185700	34423745	4075	4075	4075	4075	0
71	20241008	185600	34423745	4075	4075	4075	4075	0
72	20241008	185500	34423745	4075	4075	4075	4075	0
73	20241008	185400	34423745	4075	4075	4075	4075	0
74	20241008	185300	34423745	4075	4075	4075	4075	0
75	20241008	185200	34423745	4075	4075	4075	4075	0
76	20241008	185100	34423745	4075	4075	4075	4075	0
77	20241008	185000	34423745	4075	4075	4075	4075	0
78	20241008	184900	34423745	4075	4075	4075	4075	0
79	20241008	184800	34423745	4075	4075	4075	4075	0
80	20241008	184700	34423745	4075	4075	4075	4075	0
81	20241008	184600	34423745	4075	4075	4075	4075	0
82	20241008	184500	34423745	4075	4075	4075	4075	0
83	20241008	184400	34423745	4075	4075	4075	4075	0
84	20241008	184300	34423745	4075	4075	4075	4075	0
85	20241008	184200	34423745	4075	4075	4075	4075	0
86	20241008	184100	34423745	4075	4075	4075	4075	0
87	20241008	184000	34423745	4075	4075	4075	4075	0
88	20241008	183900	34423745	4075	4075	4075	4075	0
89	20241008	183800	34423745	4075	4075	4075	4075	0
90	20241008	183700	34423745	4075	4075	4075	4075	0
91	20241008	183600	34423745	4075	4075	4075	4075	0
92	20241008	183500	34423745	4075	4075	4075	4075	51
93	20241008	183400	34423745	4075	4075	4075	4075	0
94	20241008	183300	34423745	4075	4075	4075	4075	0
95	20241008	183200	34423745	4075	4075	4075	4075	0
96	20241008	183100	34423745	4075	4075	4075	4075	0
97	20241008	183000	34423745	4075	4075	4075	4075	0
98	20241008	182900	34423745	4075	4075	4075	4075	0
99	20241008	182800	34423745	4075	4075	4075	4075	0
100	20241008	182700	34423745	4075	4075	4075	4075	0
101	20241008	182600	34423745	4075	4075	4075	4075	0
102	20241008	182500	34423745	4075	4075	4075	4075	0
103	20241008	182400	34423745	4075	4075	4075	4075	0
104	20241008	182300	34423745	4075	4075	4075	4075	0
105	20241008	182200	34423745	4075	4075	4075	4075	0
106	20241008	182100	34423745	4075	4075	4075	4075	0
107	20241008	182000	34423745	4075	4075	4075	4075	0
108	20241008	181900	34423745	4075	4075	4075	4075	0
109	20241008	181800	34423745	4075	4075	4075	4075	0
110	20241008	181700	34423745	4075	4075	4075	4075	0
111	20241008	181600	34423745	4075	4075	4075	4075	0
112	20241008	181500	34423745	4075	4075	4075	4075	0
113	20241008	181400	34423745	4075	4075	4075	4075	0
114	20241008	181300	34423745	4075	4075	4075	4075	0
115	20241008	181200	34423745	4075	4075	4075	4075	0
116	20241008	181100	34423745	4075	4075	4075	4075	0
117	20241008	181000	34423745	4075	4075	4075	4075	0
118	20241008	180900	34423745	4075	4075	4075	4075	0
119	20241008	180800	34423745	4075	4075	4075	4075	0
120	20241008	180700	34423745	4075	4075	4075	4075	0
121	20241008	180600	34423745	4075	4075	4075	4075	0
122	20241008	180500	34423745	4075	4075	4075	4075	51
123	20241008	180400	34423745	4075	4075	4075	4075	0
124	20241008	180300	34423745	4075	4075	4075	4075	0
125	20241008	180200	34423745	4075	4075	4075	4075	0
126	20241008	180100	34423745	4075	4075	4075	4075	0
127	20241008	180000	34423745	4075	4075	4075	4075	0
128	20241008	175900	34423745	4075	4075	4075	4075	0
129	20241008	175800	34423745	4075	4075	4075	4075	0
130	20241008	175700	34423745	4075	4075	4075	4075	0
131	20241008	175600	34423745	4075	4075	4075	4075	0
132	20241008	175500	34423745	4075	4075	4075	4075	0
133	20241008	175400	34423745	4075	4075	4075	4075	0
134	20241008	175300	34423745	4075	4075	4075	4075	0
135	20241008	175200	34423745	4075	4075	4075	4075	0
136	20241008	175100	34423745	4075	4075	4075	4075	0
137	20241008	175000	34423745	4075	4075	4075	4075	0
138	20241008	174900	34423745	4075	4075	4075	4075	0
139	20241008	174800	34423745	4075	4075	4075	4075	0
140	20241008	174700	34423745	4075	4075	4075	4075	0
141	20241008	174600	34423745	4075	4075	4075	4075	0
142	20241008	174500	34423745	4075	4075	4075	4075	0
143	20241008	174400	34423745	4075	4075	4075	4075	0
144	20241008	174300	34423745	4075	4075	4075	4075	0
145	20241008	174200	34423745	4075	4075	4075	4075	0
146	20241008	174100	34423745	4075	4075	4075	4075	0
147	20241008	174000	34423745	4075	4075	4075	4075	0
148	20241008	173900	34423745	4075	4075	4075	4075	0
149	20241008	173800	34423745	4075	4075	4075	4075	0
150	20241008	173700	34423745	4075	4075	4075	4075	0
151	20241008	173600	34423745	4075	4075	4075	4075	0
152	20241008	173500	34423745	4075	4075	4075	4075	51
153	20241008	173400	34423745	4075	4075	4075	4075	0
154	20241008	173300	34423745	4075	4075	4075	4075	0
155	20241008	173200	34423745	4075	4075	4075	4075	0
156	20241008	173100	34423745	4075	4075	4075	4075	0
157	20241008	173000	34423745	4075	4075	4075	4075	0
158	20241008	172900	34423745	4075	4075	4075	4075	0
159	20241008	172800	34423745	4075	4075	4075	4075	0
160	20241008	172700	34423745	4075	4075	4075	4075	0
161	20241008	172600	34423745	4075	4075	4075	4075	0
162	20241008	172500	34423745	4075	4075	4075	4075	0
163	20241008	172400	34423745	4075	4075	4075	4075	0
164	20241008	172300	34423745	4075	4075	4075	4075	0
165	20241008	172200	34423745	4075	4075	4075	4075	0
166	20241008	172100	34423745	4075	4075	4075	4075	0
167	20241008	172000	34423745	4075	4075	4075	4075	0
168	20241008	171900	34423745	4075	4075	4075	4075	0
169	20241008	171800	34423745	4075	4075	4075	4075	0
170	20241008	171700	34423745	4075	4075	4075	4075	0
171	20241008	171600	34423745	4075	4075	4075	4075	0
172	20241008	171500	34423745	4075	4075	4075	4075	0
173	20241008	171400	34423745	4075	4075	4075	4075	0
174	20241008	171300	34423745	4075	4075	4075	4075	0
175	20241008	171200	34423745	4075	4075	4075	4075	0
176	20241008	171100	34423745	4075	4075	4075	4075	0
177	20241008	171000	34423745	4075	4075	4075	4075	0
178	20241008	170900	34423745	4075	4075	4075	4075	0
179	20241008	170800	34423745	4075	4075	4075	4075	0
180	20241008	170700	34423745	4075	4075	4075	4075	0
181	20241008	170600	34423745	4075	4075	4075	4075	0
182	20241008	170500	34423745	4075	4075	4075	4075	51
183	20241008	170400	34423745	4075	4075	4075	4075	0
184	20241008	170300	34423745	4075	4075	4075	4075	0
185	20241008	170200	34423745	4075	4075	4075	4075	0
186	20241008	170100	34423745	4075	4075	4075	4075	0
187	20241008	170000	34423745	4075	4075	4075	4075	0
188	20241008	165900	34423745	4075	4075	4075	4075	0
189	20241008	165800	34423745	4075	4075	4075	4075	0
190	20241008	165700	34423745	4075	4075	4075	4075	0
191	20241008	165600	34423745	4075	4075	4075	4075	0
192	20241008	165500	34423745	4075	4075	4075	4075	0
193	20241008	165400	34423745	4075	4075	4075	4075	0
194	20241008	165300	34423745	4075	4075	4075	4075	0
195	20241008	165200	34423745	4075	4075	4075	4075	0
196	20241008	165100	34423745	4075	4075	4075	4075	0
197	20241008	165000	34423745	4075	4075	4075	4075	0
198	20241008	164900	34423745	4075	4075	4075	4075	0
199	20241008	164800	34423745	4075	4075	4075	4075	0
200	20241008	164700	34423745	4075	4075	4075	4075	0
201	20241008	164600	34423745	4075	4075	4075	4075	0
202	20241008	164500	34423745	4075	4075	4075	4075	0
203	20241008	164400	34423745	4075	4075	4075	4075	0
204	20241008	164300	34423745	4075	4075	4075	4075	0
205	20241008	164200	34423745	4075	4075	4075	4075	0
206	20241008	164100	34423745	4075	4075	4075	4075	0
207	20241008	164000	34423745	4075	4075	4075	4075	0
208	20241008	163900	34423745	4075	4075	4075	4075	0
209	20241008	163800	34423745	4075	4075	4075	4075	0
210	20241008	163700	34423745	4075	4075	4075	4075	0
211	20241008	163600	34423745	4075	4075	4075	4075	0
212	20241008	163500	34423745	4075	4075	4075	4075	51
213	20241008	163400	34423745	4075	4075	4075	4075	0
214	20241008	163300	34423745	4075	4075	4075	4075	0
215	20241008	163200	34423745	4075	4075	4075	4075	0
216	20241008	163100	34423745	4075	4075	4075	4075	0
217	20241008	163000	34423745	4075	4075	4075	4075	0
218	20241008	162900	34423745	4075	4075	4075	4075	0
219	20241008	162800	34423745	4075	4075	4075	4075	0
220	20241008	162700	34423745	4075	4075	4075	4075	0
221	20241008	162600	34423745	4075	4075	4075	4075	0
222	20241008	162500	34423745	4075	4075	4075	4075	0
223	20241008	162400	34423745	4075	4075	4075	4075	0
224	20241008	162300	34423745	4075	4075	4075	4075	0
225	20241008	162200	34423745	4075	4075	4075	4075	0
226	20241008	162100	34423745	4075	4075	4075	4075	0
227	20241008	162000	34423745	4075	4075	4075	4075	0
228	20241008	161900	34423745	4075	4075	4075	4075	0
229	20241008	161800	34423745	4075	4075	4075	4075	0
230	20241008	161700	34423745	4075	4075	4075	4075	0
231	20241008	161600	34423745	4075	4075	4075	4075	0
232	20241008	161500	34423745	4075	4075	4075	4075	0
233	20241008	161400	34423745	4075	4075	4075	4075	0
234	20241008	161300	34423745	4075	4075	4075	4075	0
235	20241008	161200	34423745	4075	4075	4075	4075	0
236	20241008	161100	34423745	4075	4075	4075	4075	0
237	20241008	161000	34423745	4075	4075	4075	4075	0
238	20241008	160900	34423745	4075	4075	4075	4075	0
239	20241008	160800	34423745	4075	4075	4075	4075	0
240	20241008	160700	34423745	4075	4075	4075	4075	0
241	20241008	160600	34423745	4075	4075	4075	4075	0
242	20241008	160500	34423745	4075	4075	4075	4075	51
243	20241008	160400	34423745	4075	4075	4075	4075	0
244	20241008	160300	34423745	4075	4075	4075	4075	0
245	20241008	160200	34423745	4075	4075	4075	4075	0
246	20241008	160100	34423745	4075	4075	4075	4075	0
247	20241008	160000	34423745	4075	4075	4075	4075	0
248	20241008	155900	34423745	4075	4075	4075	4075	0
249	20241008	155800	34423745	4075	4075	4075	4075	0
250	20241008	155700	34423745	4075	4075	4075	4075	0
251	20241008	155600	34423745	4075	4075	4075	4075	0
252	20241008	155500	34423745	4075	4075	4075	4075	0
253	20241008	155400	34423745	4075	4075	4075	4075	0
254	20241008	155300	34423745	4075	4075	4075	4075	0
255	20241008	155200	34423745	4075	4075	4075	4075	0
256	20241008	155100	34423745	4075	4075	4075	4075	0
257	20241008	155000	34423745	4075	4075	4075	4075	0
258	20241008	154900	34423745	4075	4075	4075	4075	0
259	20241008	154800	34423745	4075	4075	4075	4075	0
260	20241008	154700	34423745	4075	4075	4075	4075	0
261	20241008	154600	34423745	4075	4075	4075	4075	0
262	20241008	154500	34423745	4075	4075	4075	4075	0
263	20241008	154400	34423745	4075	4075	4075	4075	0
264	20241008	154300	34423745	4075	4075	4075	4075	0
265	20241008	154200	34423745	4075	4075	4075	4075	0
266	20241008	154100	34423745	4075	4075	4075	4075	0
267	20241008	154000	34423745	4075	4075	4075	4075	0
268	20241008	153900	34423745	4075	4075	4075	4075	0
269	20241008	153800	34423745	4075	4075	4075	4075	0
270	20241008	153700	34423745	4075	4075	4075	4075	0
271	20241008	153600	34423745	4075	4075	4075	4075	0
272	20241008	153500	34423745	4075	4075	4075	4075	51
273	20241008	153400	34423745	4075	4075	4075	4075	0
274	20241008	153300	34423745	4075	4075	4075	4075	0
275	20241008	153200	34423745	4075	4075	4075	4075	0
276	20241008	153100	34423745	4075	4075	4075	4075	0
277	20241008	153000	34423745	4075	4075	4075	4075	51
278	20241008	152900	34215920	4075	4075	4075	4075	0
279	20241008	152800	34215920	4075	4075	4075	4075	0
280	20241008	152700	34215920	4075	4075	4075	4075	0
281	20241008	152600	34215920	4075	4075	4075	4075	0
282	20241008	152500	34215920	4075	4075	4075	4075	0
283	20241008	152400	34215920	4075	4075	4075	4075	0
284	20241008	152300	34215920	4075	4075	4075	4075	0
285	20241008	152200	34215920	4075	4075	4075	4075	0
286	20241008	152100	34215920	4075	4075	4075	4075	0
287	20241008	152000	34215920	4075	4075	4075	4075	0
288	20241008	151900	34215920	4075	4075	4075	4075	3
289	20241008	151800	34203695	4075	4075	4075	4075	0
290	20241008	151700	34203695	4075	4075	4075	4075	0
291	20241008	151600	34203695	4075	4075	4075	4075	0
292	20241008	151500	34203695	4075	4075	4075	4075	3
293	20241008	151400	34191470	4100	4100	4100	4100	0
294	20241008	151300	34191470	4100	4100	4100	4100	0
295	20241008	151200	34191470	4100	4100	4100	4100	0
296	20241008	151100	34191470	4100	4100	4100	4100	0
297	20241008	151000	34191470	4100	4075	4100	4075	8
298	20241008	150900	34158745	4075	4075	4075	4075	0
299	20241008	150800	34158745	4075	4075	4075	4075	0
300	20241008	150700	34158745	4075	4075	4075	4075	90
301	20241008	150600	33791995	4080	4080	4080	4080	63
302	20241008	150500	33534955	4080	4080	4080	4080	3
303	20241008	150400	33522715	4080	4080	4080	4080	0
304	20241008	150300	33522715	4080	4080	4080	4080	0
305	20241008	150200	33522715	4080	4080	4080	4080	0
306	20241008	150100	33522715	4080	4080	4080	4080	0
307	20241008	150000	33522715	4080	4080	4080	4080	3
308	20241008	145900	33510475	4105	4105	4105	4105	0
309	20241008	145800	33510475	4105	4105	4105	4105	0
310	20241008	145700	33510475	4105	4105	4105	4105	0
311	20241008	145600	33510475	4105	4105	4105	4105	1
312	20241008	145500	33506370	4080	4080	4080	4080	3
313	20241008	145400	33494130	4085	4085	4085	4085	0
314	20241008	145300	33494130	4085	4085	4085	4085	0
315	20241008	145200	33494130	4085	4085	4085	4085	0
316	20241008	145100	33494130	4085	4085	4085	4085	0
317	20241008	145000	33494130	4085	4085	4085	4085	3
318	20241008	144900	33481875	4080	4080	4080	4080	0
319	20241008	144800	33481875	4080	4080	4080	4080	0
320	20241008	144700	33481875	4080	4080	4080	4080	0
321	20241008	144600	33481875	4080	4080	4080	4080	0
322	20241008	144500	33481875	4080	4080	4080	4080	3
323	20241008	144400	33469635	4105	4105	4105	4105	0
324	20241008	144300	33469635	4105	4105	4105	4105	0
325	20241008	144200	33469635	4105	4105	4105	4105	0
326	20241008	144100	33469635	4105	4105	4105	4105	3
327	20241008	144000	33457320	4080	4080	4080	4080	3
328	20241008	143900	33445080	4105	4105	4105	4105	0
329	20241008	143800	33445080	4105	4105	4105	4105	0
330	20241008	143700	33445080	4105	4105	4105	4105	0
331	20241008	143600	33445080	4105	4105	4105	4105	2
332	20241008	143500	33436870	4080	4100	4100	4080	6
333	20241008	143400	33412330	4080	4080	4080	4080	0
334	20241008	143300	33412330	4080	4080	4080	4080	0
335	20241008	143200	33412330	4080	4080	4080	4080	0
336	20241008	143100	33412330	4080	4080	4080	4080	0
337	20241008	143000	33412330	4080	4080	4080	4080	3
338	20241008	142900	33400090	4080	4080	4080	4080	0
339	20241008	142800	33400090	4080	4080	4080	4080	0
340	20241008	142700	33400090	4080	4080	4080	4080	0
341	20241008	142600	33400090	4080	4080	4080	4080	0
342	20241008	142500	33400090	4080	4075	4080	4075	339
343	20241008	142400	32016985	4075	4075	4075	4075	0
344	20241008	142300	32016985	4075	4075	4075	4075	0
345	20241008	142200	32016985	4075	4075	4075	4075	0
346	20241008	142100	32016985	4075	4075	4075	4075	0
347	20241008	142000	32016985	4075	4075	4075	4075	3
348	20241008	141900	32004760	4075	4075	4075	4075	11
349	20241008	141800	31959935	4075	4075	4075	4075	0
350	20241008	141700	31959935	4075	4075	4075	4075	0
351	20241008	141600	31959935	4075	4075	4075	4075	0
352	20241008	141500	31959935	4075	4075	4075	4075	3
353	20241008	141400	31947710	4080	4080	4080	4080	2
354	20241008	141300	31939550	4075	4075	4075	4075	0
355	20241008	141200	31939550	4075	4075	4075	4075	0
356	20241008	141100	31939550	4075	4075	4075	4075	0
357	20241008	141000	31939550	4075	4075	4075	4075	3
358	20241008	140900	31927325	4075	4075	4075	4075	0
359	20241008	140800	31927325	4075	4075	4075	4075	0
360	20241008	140700	31927325	4075	4075	4075	4075	0
361	20241008	140600	31927325	4075	4075	4075	4075	0
362	20241008	140500	31927325	4075	4075	4075	4075	2
363	20241008	140400	31919175	4075	4075	4075	4075	0
364	20241008	140300	31919175	4075	4075	4075	4075	0
365	20241008	140200	31919175	4075	4075	4075	4075	0
366	20241008	140100	31919175	4075	4075	4075	4075	0
367	20241008	140000	31919175	4075	4075	4075	4075	1
368	20241008	135900	31915100	4075	4075	4075	4075	0
369	20241008	135800	31915100	4075	4075	4075	4075	0
370	20241008	135700	31915100	4075	4075	4075	4075	0
371	20241008	135600	31915100	4075	4075	4075	4075	0
372	20241008	135500	31915100	4075	4075	4075	4075	2
373	20241008	135400	31906950	4075	4075	4075	4075	0
374	20241008	135300	31906950	4075	4075	4075	4075	0
375	20241008	135200	31906950	4075	4075	4075	4075	0
376	20241008	135100	31906950	4075	4075	4075	4075	0
377	20241008	135000	31906950	4075	4075	4075	4075	2
378	20241008	134900	31898800	4080	4080	4080	4080	0
379	20241008	134800	31898800	4080	4080	4080	4080	0
380	20241008	134700	31898800	4080	4080	4080	4080	0
381	20241008	134600	31898800	4080	4080	4080	4080	0
382	20241008	134500	31898800	4080	4080	4080	4080	158
383	20241008	134400	31254160	4085	4085	4085	4085	0
384	20241008	134300	31254160	4085	4085	4085	4085	2
385	20241008	134200	31245990	4085	4085	4085	4085	0
386	20241008	134100	31245990	4085	4085	4085	4085	0
387	20241008	134000	31245990	4085	4080	4085	4080	5
388	20241008	133900	31225580	4085	4085	4085	4085	0
389	20241008	133800	31225580	4085	4085	4085	4085	0
390	20241008	133700	31225580	4085	4085	4085	4085	0
391	20241008	133600	31225580	4085	4085	4085	4085	0
392	20241008	133500	31225580	4085	4085	4085	4085	2
393	20241008	133400	31217410	4085	4085	4085	4085	0
394	20241008	133300	31217410	4085	4085	4085	4085	0
395	20241008	133200	31217410	4085	4085	4085	4085	0
396	20241008	133100	31217410	4085	4085	4085	4085	0
397	20241008	133000	31217410	4085	4085	4085	4085	2
398	20241008	132900	31209240	4085	4085	4085	4085	0
399	20241008	132800	31209240	4085	4085	4085	4085	0
400	20241008	132700	31209240	4085	4085	4085	4085	0
401	20241008	132600	31209240	4085	4085	4085	4085	0
402	20241008	132500	31209240	4085	4085	4085	4085	2
403	20241008	132400	31201070	4085	4085	4085	4085	0
404	20241008	132300	31201070	4085	4085	4085	4085	0
405	20241008	132200	31201070	4085	4085	4085	4085	0
406	20241008	132100	31201070	4085	4085	4085	4085	0
407	20241008	132000	31201070	4085	4085	4085	4085	2
408	20241008	131900	31192900	4105	4105	4105	4105	0
409	20241008	131800	31192900	4105	4105	4105	4105	0
410	20241008	131700	31192900	4105	4105	4105	4105	0
411	20241008	131600	31192900	4105	4105	4105	4105	0
412	20241008	131500	31192900	4105	4105	4105	4105	0
413	20241008	131400	31192900	4105	4105	4105	4105	0
414	20241008	131300	31192900	4105	4105	4105	4105	0
415	20241008	131200	31192900	4105	4105	4105	4105	0
416	20241008	131100	31192900	4105	4105	4105	4105	0
417	20241008	131000	31192900	4105	4105	4105	4105	0
418	20241008	130900	31192900	4105	4105	4105	4105	0
419	20241008	130800	31192900	4105	4105	4105	4105	0
420	20241008	130700	31192900	4105	4105	4105	4105	0
421	20241008	130600	31192900	4105	4105	4105	4105	0
422	20241008	130500	31192900	4105	4105	4105	4105	0
423	20241008	130400	31192900	4105	4105	4105	4105	0
424	20241008	130300	31192900	4105	4105	4105	4105	0
425	20241008	130200	31192900	4105	4105	4105	4105	0
426	20241008	130100	31192900	4105	4105	4105	4105	0
427	20241008	130000	31192900	4105	4105	4105	4105	24
428	20241008	125900	31094380	4105	4105	4105	4105	0
429	20241008	125800	31094380	4105	4105	4105	4105	0
430	20241008	125700	31094380	4105	4105	4105	4105	0
431	20241008	125600	31094380	4105	4105	4105	4105	0
432	20241008	125500	31094380	4105	4105	4105	4105	0
433	20241008	125400	31094380	4105	4105	4105	4105	0
434	20241008	125300	31094380	4105	4105	4105	4105	5
435	20241008	125200	31073855	4105	4105	4105	4105	0
436	20241008	125100	31073855	4105	4105	4105	4105	0
437	20241008	125000	31073855	4105	4105	4105	4105	0
438	20241008	124900	31073855	4105	4105	4105	4105	0
439	20241008	124800	31073855	4105	4095	4105	4095	82
440	20241008	124700	30737555	4105	4105	4105	4105	0
441	20241008	124600	30737555	4105	4105	4105	4105	0
442	20241008	124500	30737555	4105	4105	4105	4105	0
443	20241008	124400	30737555	4105	4105	4105	4105	2
444	20241008	124300	30729345	4105	4105	4105	4105	0
445	20241008	124200	30729345	4105	4105	4105	4105	0
446	20241008	124100	30729345	4105	4105	4105	4105	0
447	20241008	124000	30729345	4105	4105	4105	4105	0
448	20241008	123900	30729345	4105	4105	4105	4105	0
449	20241008	123800	30729345	4105	4105	4105	4105	0
450	20241008	123700	30729345	4105	4105	4105	4105	0
451	20241008	123600	30729345	4105	4105	4105	4105	0
452	20241008	123500	30729345	4105	4105	4105	4105	0
453	20241008	123400	30729345	4105	4105	4105	4105	0
454	20241008	123300	30729345	4105	4105	4105	4105	0
455	20241008	123200	30729345	4105	4105	4105	4105	0
456	20241008	123100	30729345	4105	4105	4105	4105	0
457	20241008	123000	30729345	4105	4105	4105	4105	0
458	20241008	122900	30729345	4105	4105	4105	4105	0
459	20241008	122800	30729345	4105	4105	4105	4105	0
460	20241008	122700	30729345	4105	4105	4105	4105	0
461	20241008	122600	30729345	4105	4105	4105	4105	0
462	20241008	122500	30729345	4105	4105	4105	4105	0
463	20241008	122400	30729345	4105	4105	4105	4105	2
464	20241008	122300	30721135	4100	4100	4100	4100	0
465	20241008	122200	30721135	4100	4100	4100	4100	0
466	20241008	122100	30721135	4100	4100	4100	4100	0
467	20241008	122000	30721135	4100	4100	4100	4100	0
468	20241008	121900	30721135	4100	4100	4100	4100	5
469	20241008	121800	30700635	4100	4100	4100	4100	0
470	20241008	121700	30700635	4100	4100	4100	4100	0
471	20241008	121600	30700635	4100	4100	4100	4100	0
472	20241008	121500	30700635	4100	4100	4100	4100	0
473	20241008	121400	30700635	4100	4100	4100	4100	0
474	20241008	121300	30700635	4100	4100	4100	4100	0
475	20241008	121200	30700635	4100	4100	4100	4100	0
476	20241008	121100	30700635	4100	4100	4100	4100	0
477	20241008	121000	30700635	4100	4100	4100	4100	0
478	20241008	120900	30700635	4100	4100	4100	4100	0
479	20241008	120800	30700635	4100	4100	4100	4100	0
480	20241008	120700	30700635	4100	4100	4100	4100	0
481	20241008	120600	30700635	4100	4100	4100	4100	5
482	20241008	120500	30680135	4060	4060	4060	4060	3
483	20241008	120400	30667955	4060	4060	4060	4060	0
484	20241008	120300	30667955	4060	4060	4060	4060	0
485	20241008	120200	30667955	4060	4060	4060	4060	0
486	20241008	120100	30667955	4060	4060	4060	4060	0
487	20241008	120000	30667955	4060	4060	4060	4060	3
488	20241008	115900	30655775	4060	4060	4060	4060	0
489	20241008	115800	30655775	4060	4060	4060	4060	0
490	20241008	115700	30655775	4060	4060	4060	4060	0
491	20241008	115600	30655775	4060	4060	4060	4060	0
492	20241008	115500	30655775	4060	4060	4060	4060	3
493	20241008	115400	30643595	4060	4060	4060	4060	0
494	20241008	115300	30643595	4060	4060	4060	4060	0
495	20241008	115200	30643595	4060	4060	4060	4060	3
496	20241008	115100	30631415	4105	4105	4105	4105	0
497	20241008	115000	30631415	4105	4105	4105	4105	0
498	20241008	114900	30631415	4105	4105	4105	4105	0
499	20241008	114800	30631415	4105	4105	4105	4105	0
500	20241008	114700	30631415	4105	4105	4105	4105	0
501	20241008	114600	30631415	4105	4105	4105	4105	0
502	20241008	114500	30631415	4105	4105	4105	4105	0
503	20241008	114400	30631415	4105	4105	4105	4105	0
504	20241008	114300	30631415	4105	4105	4105	4105	0
505	20241008	114200	30631415	4105	4105	4105	4105	0
506	20241008	114100	30631415	4105	4105	4105	4105	0
507	20241008	114000	30631415	4105	4105	4105	4105	0
508	20241008	113900	30631415	4105	4105	4105	4105	0
509	20241008	113800	30631415	4105	4105	4105	4105	0
510	20241008	113700	30631415	4105	4105	4105	4105	0
511	20241008	113600	30631415	4105	4105	4105	4105	0
512	20241008	113500	30631415	4105	4105	4105	4105	0
513	20241008	113400	30631415	4105	4105	4105	4105	0
514	20241008	113300	30631415	4105	4105	4105	4105	0
515	20241008	113200	30631415	4105	4105	4105	4105	0
516	20241008	113100	30631415	4105	4105	4105	4105	0
517	20241008	113000	30631415	4105	4105	4105	4105	0
518	20241008	112900	30631415	4105	4105	4105	4105	0
519	20241008	112800	30631415	4105	4105	4105	4105	0
520	20241008	112700	30631415	4105	4105	4105	4105	0
521	20241008	112600	30631415	4105	4105	4105	4105	0
522	20241008	112500	30631415	4105	4105	4105	4105	0
523	20241008	112400	30631415	4105	4105	4105	4105	0
524	20241008	112300	30631415	4105	4105	4105	4105	0
525	20241008	112200	30631415	4105	4105	4105	4105	0
526	20241008	112100	30631415	4105	4105	4105	4105	0
527	20241008	112000	30631415	4105	4105	4105	4105	0
528	20241008	111900	30631415	4105	4105	4105	4105	0
529	20241008	111800	30631415	4105	4105	4105	4105	0
530	20241008	111700	30631415	4105	4105	4105	4105	0
531	20241008	111600	30631415	4105	4105	4105	4105	0
532	20241008	111500	30631415	4105	4105	4105	4105	0
533	20241008	111400	30631415	4105	4105	4105	4105	0
534	20241008	111300	30631415	4105	4105	4105	4105	0
535	20241008	111200	30631415	4105	4105	4105	4105	0
536	20241008	111100	30631415	4105	4105	4105	4105	0
537	20241008	111000	30631415	4105	4105	4105	4105	0
538	20241008	110900	30631415	4105	4105	4105	4105	0
539	20241008	110800	30631415	4105	4105	4105	4105	1
540	20241008	110700	30627310	4100	4100	4100	4100	0
541	20241008	110600	30627310	4100	4100	4100	4100	0
542	20241008	110500	30627310	4100	4100	4100	4100	0
543	20241008	110400	30627310	4100	4100	4100	4100	0
544	20241008	110300	30627310	4100	4100	4100	4100	0
545	20241008	110200	30627310	4100	4100	4100	4100	0
546	20241008	110100	30627310	4100	4100	4100	4100	0
547	20241008	110000	30627310	4100	4100	4100	4100	0
548	20241008	105900	30627310	4100	4100	4100	4100	1
549	20241008	105800	30623210	4065	4065	4065	4065	0
550	20241008	105700	30623210	4065	4065	4065	4065	0
551	20241008	105600	30623210	4065	4065	4065	4065	0
552	20241008	105500	30623210	4065	4065	4065	4065	3
553	20241008	105400	30611015	4065	4065	4065	4065	0
554	20241008	105300	30611015	4065	4065	4065	4065	1
555	20241008	105200	30606950	4065	4065	4065	4065	0
556	20241008	105100	30606950	4065	4060	4065	4060	798
557	20241008	105000	27363480	4065	4095	4095	4065	2978
558	20241008	104900	15217910	4135	4135	4135	4135	0
559	20241008	104800	15217910	4135	4135	4135	4135	0
560	20241008	104700	15217910	4135	4135	4135	4135	0
561	20241008	104600	15217910	4135	4135	4135	4135	0
562	20241008	104500	15217910	4135	4135	4135	4135	0
563	20241008	104400	15217910	4135	4135	4135	4135	0
564	20241008	104300	15217910	4135	4135	4135	4135	0
565	20241008	104200	15217910	4135	4135	4135	4135	8
566	20241008	104100	15184830	4135	4130	4135	4130	197
567	20241008	104000	14370310	4135	4135	4135	4135	0
568	20241008	103900	14370310	4135	4130	4135	4130	732
569	20241008	103800	11345440	4130	4130	4130	4130	0
570	20241008	103700	11345440	4130	4100	4130	4100	169
571	20241008	103600	10649840	4090	4090	4090	4090	1
572	20241008	103500	10645750	4090	4090	4090	4090	3
573	20241008	103400	10633480	4090	4090	4090	4090	72
574	20241008	103300	10339000	4090	4090	4090	4090	0
575	20241008	103200	10339000	4090	4090	4090	4090	0
576	20241008	103100	10339000	4090	4090	4090	4090	0
577	20241008	103000	10339000	4090	4090	4090	4090	3
578	20241008	102900	10326730	4095	4095	4095	4095	9
579	20241008	102800	10289875	4095	4095	4095	4095	0
580	20241008	102700	10289875	4095	4095	4095	4095	0
581	20241008	102600	10289875	4095	4095	4095	4095	0
582	20241008	102500	10289875	4095	4095	4095	4095	3
583	20241008	102400	10277590	4100	4100	4100	4100	0
584	20241008	102300	10277590	4100	4100	4100	4100	0
585	20241008	102200	10277590	4100	4100	4100	4100	0
586	20241008	102100	10277590	4100	4100	4100	4100	0
587	20241008	102000	10277590	4100	4100	4100	4100	1
588	20241008	101900	10273490	4100	4100	4100	4100	1
589	20241008	101800	10269390	4100	4100	4100	4100	0
590	20241008	101700	10269390	4100	4100	4100	4100	0
591	20241008	101600	10269390	4100	4100	4100	4100	0
592	20241008	101500	10269390	4100	4100	4100	4100	2
593	20241008	101400	10261190	4090	4090	4090	4090	0
594	20241008	101300	10261190	4090	4090	4090	4090	0
595	20241008	101200	10261190	4090	4090	4090	4090	0
596	20241008	101100	10261190	4090	4090	4090	4090	0
597	20241008	101000	10261190	4090	4090	4090	4090	3
598	20241008	100900	10248920	4085	4085	4085	4085	0
599	20241008	100800	10248920	4085	4085	4085	4085	0
600	20241008	100700	10248920	4085	4085	4085	4085	0
601	20241008	100600	10248920	4085	4085	4085	4085	0
602	20241008	100500	10248920	4085	4085	4085	4085	3
603	20241008	100400	10236665	4110	4090	4110	4090	5
604	20241008	100300	10216195	4085	4085	4085	4085	0
605	20241008	100200	10216195	4085	4090	4090	4085	3
606	20241008	100100	10203930	4090	4090	4090	4090	0
607	20241008	100000	10203930	4090	4085	4090	4085	5
608	20241008	095900	10183495	4090	4090	4090	4090	0
609	20241008	095800	10183495	4090	4090	4090	4090	1
610	20241008	095700	10179405	4090	4090	4090	4090	0
611	20241008	095600	10179405	4090	4090	4090	4090	0
612	20241008	095500	10179405	4090	4085	4090	4085	7
613	20241008	095400	10150785	4080	4080	4080	4080	0
614	20241008	095300	10150785	4080	4080	4080	4080	0
615	20241008	095200	10150785	4080	4085	4085	4080	46
616	20241008	095100	9963095	4080	4080	4080	4080	0
617	20241008	095000	9963095	4080	4080	4080	4080	3
618	20241008	094900	9950855	4080	4080	4080	4080	0
619	20241008	094800	9950855	4080	4080	4080	4080	0
620	20241008	094700	9950855	4080	4080	4080	4080	0
621	20241008	094600	9950855	4080	4080	4080	4080	0
622	20241008	094500	9950855	4080	4085	4085	4080	5
623	20241008	094400	9930440	4090	4090	4090	4090	2
624	20241008	094300	9922260	4090	4090	4090	4090	0
625	20241008	094200	9922260	4090	4090	4090	4090	0
626	20241008	094100	9922260	4090	4090	4090	4090	0
627	20241008	094000	9922260	4090	4090	4090	4090	2
628	20241008	093900	9914080	4110	4110	4110	4110	0
629	20241008	093800	9914080	4110	4110	4110	4110	0
630	20241008	093700	9914080	4110	4110	4110	4110	1
631	20241008	093600	9909970	4090	4090	4090	4090	0
632	20241008	093500	9909970	4090	4090	4090	4090	2
633	20241008	093400	9901790	4080	4080	4080	4080	0
634	20241008	093300	9901790	4080	4080	4080	4080	0
635	20241008	093200	9901790	4080	4080	4080	4080	0
636	20241008	093100	9901790	4080	4080	4080	4080	0
637	20241008	093000	9901790	4080	4080	4080	4080	3
638	20241008	092900	9889550	4080	4080	4080	4080	0
639	20241008	092800	9889550	4080	4080	4080	4080	61
640	20241008	092700	9640670	4080	4080	4080	4080	1
641	20241008	092600	9636590	4085	4085	4085	4085	0
642	20241008	092500	9636590	4085	4085	4085	4085	1
643	20241008	092400	9632505	4085	4085	4085	4085	0
644	20241008	092300	9632505	4085	4085	4085	4085	0
645	20241008	092200	9632505	4085	4085	4085	4085	0
646	20241008	092100	9632505	4085	4085	4085	4085	1
647	20241008	092000	9628420	4080	4080	4080	4080	3
648	20241008	091900	9616180	4105	4105	4105	4105	0
649	20241008	091800	9616180	4105	4105	4105	4105	0
650	20241008	091700	9616180	4105	4105	4105	4105	0
651	20241008	091600	9616180	4105	4105	4105	4105	0
652	20241008	091500	9616180	4105	4105	4105	4080	1233
653	20241008	091400	4579195	4120	4120	4120	4120	0
654	20241008	091300	4579195	4120	4120	4120	4120	0
655	20241008	091200	4579195	4120	4120	4120	4120	1
656	20241008	091100	4575075	4120	4110	4120	4110	4
657	20241008	091000	4558625	4100	4105	4105	4100	3
658	20241008	090900	4546315	4110	4115	4115	4110	7
659	20241008	090800	4517525	4120	4120	4120	4120	0
660	20241008	090700	4517525	4120	4120	4120	4120	0
661	20241008	090600	4517525	4120	4120	4120	4120	0
662	20241008	090500	4517525	4120	4120	4120	4120	0
663	20241008	090400	4517525	4120	4120	4120	4120	144
664	20241008	090300	3924245	4125	4125	4125	4125	0
665	20241008	090200	3924245	4125	4125	4125	4125	112
666	20241008	090100	3462245	4135	4120	4135	4120	51
667	20241008	090000	3251760	4080	4080	4080	4080	797