KissMeData/072950/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195200	39734530	4070	4070	4070	4070	442
3	20241011	195100	39734530	4070	4070	4070	4070	0
4	20241011	195000	39734530	4070	4070	4070	4070	0
5	20241011	194900	39734530	4070	4070	4070	4070	0
6	20241011	194800	39734530	4070	4070	4070	4070	0
7	20241011	194700	39734530	4070	4070	4070	4070	0
8	20241011	194600	39734530	4070	4070	4070	4070	0
9	20241011	194500	39734530	4070	4070	4070	4070	0
10	20241011	194400	39734530	4070	4070	4070	4070	0
11	20241011	194300	39734530	4070	4070	4070	4070	0
12	20241011	194200	39734530	4070	4070	4070	4070	0
13	20241011	194100	39734530	4070	4070	4070	4070	0
14	20241011	194000	39734530	4070	4070	4070	4070	0
15	20241011	193900	39734530	4070	4070	4070	4070	0
16	20241011	193800	39734530	4070	4070	4070	4070	0
17	20241011	193700	39734530	4070	4070	4070	4070	0
18	20241011	193600	39734530	4070	4070	4070	4070	0
19	20241011	193500	39734530	4070	4070	4070	4070	0
20	20241011	193400	39734530	4070	4070	4070	4070	0
21	20241011	193300	39734530	4070	4070	4070	4070	0
22	20241011	193200	39734530	4070	4070	4070	4070	0
23	20241011	193100	39734530	4070	4070	4070	4070	0
24	20241011	193000	39734530	4070	4070	4070	4070	0
25	20241011	192900	39734530	4070	4070	4070	4070	0
26	20241011	192800	39734530	4070	4070	4070	4070	0
27	20241011	192700	39734530	4070	4070	4070	4070	0
28	20241011	192600	39734530	4070	4070	4070	4070	0
29	20241011	192500	39734530	4070	4070	4070	4070	0
30	20241011	192400	39734530	4070	4070	4070	4070	0
31	20241011	192300	39734530	4070	4070	4070	4070	0
32	20241011	192200	39734530	4070	4070	4070	4070	442
33	20241011	192100	39734530	4070	4070	4070	4070	0
34	20241011	192000	39734530	4070	4070	4070	4070	0
35	20241011	191900	39734530	4070	4070	4070	4070	0
36	20241011	191800	39734530	4070	4070	4070	4070	0
37	20241011	191700	39734530	4070	4070	4070	4070	0
38	20241011	191600	39734530	4070	4070	4070	4070	0
39	20241011	191500	39734530	4070	4070	4070	4070	0
40	20241011	191400	39734530	4070	4070	4070	4070	0
41	20241011	191300	39734530	4070	4070	4070	4070	0
42	20241011	191200	39734530	4070	4070	4070	4070	0
43	20241011	191100	39734530	4070	4070	4070	4070	0
44	20241011	191000	39734530	4070	4070	4070	4070	0
45	20241011	190900	39734530	4070	4070	4070	4070	0
46	20241011	190800	39734530	4070	4070	4070	4070	0
47	20241011	190700	39734530	4070	4070	4070	4070	0
48	20241011	190600	39734530	4070	4070	4070	4070	0
49	20241011	190500	39734530	4070	4070	4070	4070	0
50	20241011	190400	39734530	4070	4070	4070	4070	0
51	20241011	190300	39734530	4070	4070	4070	4070	0
52	20241011	190200	39734530	4070	4070	4070	4070	0
53	20241011	190100	39734530	4070	4070	4070	4070	0
54	20241011	190000	39734530	4070	4070	4070	4070	0
55	20241011	185900	39734530	4070	4070	4070	4070	0
56	20241011	185800	39734530	4070	4070	4070	4070	0
57	20241011	185700	39734530	4070	4070	4070	4070	0
58	20241011	185600	39734530	4070	4070	4070	4070	0
59	20241011	185500	39734530	4070	4070	4070	4070	0
60	20241011	185400	39734530	4070	4070	4070	4070	0
61	20241011	185300	39734530	4070	4070	4070	4070	0
62	20241011	185200	39734530	4070	4070	4070	4070	442
63	20241011	185100	39734530	4070	4070	4070	4070	0
64	20241011	185000	39734530	4070	4070	4070	4070	0
65	20241011	184900	39734530	4070	4070	4070	4070	0
66	20241011	184800	39734530	4070	4070	4070	4070	0
67	20241011	184700	39734530	4070	4070	4070	4070	0
68	20241011	184600	39734530	4070	4070	4070	4070	0
69	20241011	184500	39734530	4070	4070	4070	4070	0
70	20241011	184400	39734530	4070	4070	4070	4070	0
71	20241011	184300	39734530	4070	4070	4070	4070	0
72	20241011	184200	39734530	4070	4070	4070	4070	0
73	20241011	184100	39734530	4070	4070	4070	4070	0
74	20241011	184000	39734530	4070	4070	4070	4070	0
75	20241011	183900	39734530	4070	4070	4070	4070	0
76	20241011	183800	39734530	4070	4070	4070	4070	0
77	20241011	183700	39734530	4070	4070	4070	4070	0
78	20241011	183600	39734530	4070	4070	4070	4070	0
79	20241011	183500	39734530	4070	4070	4070	4070	0
80	20241011	183400	39734530	4070	4070	4070	4070	0
81	20241011	183300	39734530	4070	4070	4070	4070	0
82	20241011	183200	39734530	4070	4070	4070	4070	0
83	20241011	183100	39734530	4070	4070	4070	4070	0
84	20241011	183000	39734530	4070	4070	4070	4070	0
85	20241011	182900	39734530	4070	4070	4070	4070	0
86	20241011	182800	39734530	4070	4070	4070	4070	0
87	20241011	182700	39734530	4070	4070	4070	4070	0
88	20241011	182600	39734530	4070	4070	4070	4070	0
89	20241011	182500	39734530	4070	4070	4070	4070	0
90	20241011	182400	39734530	4070	4070	4070	4070	0
91	20241011	182300	39734530	4070	4070	4070	4070	0
92	20241011	182200	39734530	4070	4070	4070	4070	442
93	20241011	182100	39734530	4070	4070	4070	4070	0
94	20241011	182000	39734530	4070	4070	4070	4070	0
95	20241011	181900	39734530	4070	4070	4070	4070	0
96	20241011	181800	39734530	4070	4070	4070	4070	0
97	20241011	181700	39734530	4070	4070	4070	4070	0
98	20241011	181600	39734530	4070	4070	4070	4070	0
99	20241011	181500	39734530	4070	4070	4070	4070	0
100	20241011	181400	39734530	4070	4070	4070	4070	0
101	20241011	181300	39734530	4070	4070	4070	4070	0
102	20241011	181200	39734530	4070	4070	4070	4070	0
103	20241011	181100	39734530	4070	4070	4070	4070	0
104	20241011	181000	39734530	4070	4070	4070	4070	0
105	20241011	180900	39734530	4070	4070	4070	4070	0
106	20241011	180800	39734530	4070	4070	4070	4070	0
107	20241011	180700	39734530	4070	4070	4070	4070	0
108	20241011	180600	39734530	4070	4070	4070	4070	0
109	20241011	180500	39734530	4070	4070	4070	4070	0
110	20241011	180400	39734530	4070	4070	4070	4070	0
111	20241011	180300	39734530	4070	4070	4070	4070	0
112	20241011	180200	39734530	4070	4070	4070	4070	0
113	20241011	180100	39734530	4070	4070	4070	4070	0
114	20241011	180000	39734530	4070	4070	4070	4070	0
115	20241011	175900	39734530	4070	4070	4070	4070	0
116	20241011	175800	39734530	4070	4070	4070	4070	0
117	20241011	175700	39734530	4070	4070	4070	4070	0
118	20241011	175600	39734530	4070	4070	4070	4070	0
119	20241011	175500	39734530	4070	4070	4070	4070	0
120	20241011	175400	39734530	4070	4070	4070	4070	0
121	20241011	175300	39734530	4070	4070	4070	4070	0
122	20241011	175200	39734530	4070	4070	4070	4070	442
123	20241011	175100	39734530	4070	4070	4070	4070	0
124	20241011	175000	39734530	4070	4070	4070	4070	0
125	20241011	174900	39734530	4070	4070	4070	4070	0
126	20241011	174800	39734530	4070	4070	4070	4070	0
127	20241011	174700	39734530	4070	4070	4070	4070	0
128	20241011	174600	39734530	4070	4070	4070	4070	0
129	20241011	174500	39734530	4070	4070	4070	4070	0
130	20241011	174400	39734530	4070	4070	4070	4070	0
131	20241011	174300	39734530	4070	4070	4070	4070	0
132	20241011	174200	39734530	4070	4070	4070	4070	0
133	20241011	174100	39734530	4070	4070	4070	4070	0
134	20241011	174000	39734530	4070	4070	4070	4070	0
135	20241011	173900	39734530	4070	4070	4070	4070	0
136	20241011	173800	39734530	4070	4070	4070	4070	0
137	20241011	173700	39734530	4070	4070	4070	4070	0
138	20241011	173600	39734530	4070	4070	4070	4070	0
139	20241011	173500	39734530	4070	4070	4070	4070	0
140	20241011	173400	39734530	4070	4070	4070	4070	0
141	20241011	173300	39734530	4070	4070	4070	4070	0
142	20241011	173200	39734530	4070	4070	4070	4070	0
143	20241011	173100	39734530	4070	4070	4070	4070	0
144	20241011	173000	39734530	4070	4070	4070	4070	0
145	20241011	172900	39734530	4070	4070	4070	4070	0
146	20241011	172800	39734530	4070	4070	4070	4070	0
147	20241011	172700	39734530	4070	4070	4070	4070	0
148	20241011	172600	39734530	4070	4070	4070	4070	0
149	20241011	172500	39734530	4070	4070	4070	4070	0
150	20241011	172400	39734530	4070	4070	4070	4070	0
151	20241011	172300	39734530	4070	4070	4070	4070	0
152	20241011	172200	39734530	4070	4070	4070	4070	442
153	20241011	172100	39734530	4070	4070	4070	4070	0
154	20241011	172000	39734530	4070	4070	4070	4070	0
155	20241011	171900	39734530	4070	4070	4070	4070	0
156	20241011	171800	39734530	4070	4070	4070	4070	0
157	20241011	171700	39734530	4070	4070	4070	4070	0
158	20241011	171600	39734530	4070	4070	4070	4070	0
159	20241011	171500	39734530	4070	4070	4070	4070	0
160	20241011	171400	39734530	4070	4070	4070	4070	0
161	20241011	171300	39734530	4070	4070	4070	4070	0
162	20241011	171200	39734530	4070	4070	4070	4070	0
163	20241011	171100	39734530	4070	4070	4070	4070	0
164	20241011	171000	39734530	4070	4070	4070	4070	0
165	20241011	170900	39734530	4070	4070	4070	4070	0
166	20241011	170800	39734530	4070	4070	4070	4070	0
167	20241011	170700	39734530	4070	4070	4070	4070	0
168	20241011	170600	39734530	4070	4070	4070	4070	0
169	20241011	170500	39734530	4070	4070	4070	4070	0
170	20241011	170400	39734530	4070	4070	4070	4070	0
171	20241011	170300	39734530	4070	4070	4070	4070	0
172	20241011	170200	39734530	4070	4070	4070	4070	0
173	20241011	170100	39734530	4070	4070	4070	4070	0
174	20241011	170000	39734530	4070	4070	4070	4070	0
175	20241011	165900	39734530	4070	4070	4070	4070	0
176	20241011	165800	39734530	4070	4070	4070	4070	0
177	20241011	165700	39734530	4070	4070	4070	4070	0
178	20241011	165600	39734530	4070	4070	4070	4070	0
179	20241011	165500	39734530	4070	4070	4070	4070	0
180	20241011	165400	39734530	4070	4070	4070	4070	0
181	20241011	165300	39734530	4070	4070	4070	4070	0
182	20241011	165200	39734530	4070	4070	4070	4070	442
183	20241011	165100	39734530	4070	4070	4070	4070	0
184	20241011	165000	39734530	4070	4070	4070	4070	0
185	20241011	164900	39734530	4070	4070	4070	4070	0
186	20241011	164800	39734530	4070	4070	4070	4070	0
187	20241011	164700	39734530	4070	4070	4070	4070	0
188	20241011	164600	39734530	4070	4070	4070	4070	0
189	20241011	164500	39734530	4070	4070	4070	4070	0
190	20241011	164400	39734530	4070	4070	4070	4070	0
191	20241011	164300	39734530	4070	4070	4070	4070	0
192	20241011	164200	39734530	4070	4070	4070	4070	0
193	20241011	164100	39734530	4070	4070	4070	4070	0
194	20241011	164000	39734530	4070	4070	4070	4070	0
195	20241011	163900	39734530	4070	4070	4070	4070	0
196	20241011	163800	39734530	4070	4070	4070	4070	0
197	20241011	163700	39734530	4070	4070	4070	4070	0
198	20241011	163600	39734530	4070	4070	4070	4070	0
199	20241011	163500	39734530	4070	4070	4070	4070	0
200	20241011	163400	39734530	4070	4070	4070	4070	0
201	20241011	163300	39734530	4070	4070	4070	4070	0
202	20241011	163200	39734530	4070	4070	4070	4070	0
203	20241011	163100	39734530	4070	4070	4070	4070	0
204	20241011	163000	39734530	4070	4070	4070	4070	0
205	20241011	162900	39734530	4070	4070	4070	4070	0
206	20241011	162800	39734530	4070	4070	4070	4070	0
207	20241011	162700	39734530	4070	4070	4070	4070	0
208	20241011	162600	39734530	4070	4070	4070	4070	0
209	20241011	162500	39734530	4070	4070	4070	4070	0
210	20241011	162400	39734530	4070	4070	4070	4070	0
211	20241011	162300	39734530	4070	4070	4070	4070	0
212	20241011	162200	39734530	4070	4070	4070	4070	442
213	20241011	162100	39734530	4070	4070	4070	4070	0
214	20241011	162000	39734530	4070	4070	4070	4070	0
215	20241011	161900	39734530	4070	4070	4070	4070	0
216	20241011	161800	39734530	4070	4070	4070	4070	0
217	20241011	161700	39734530	4070	4070	4070	4070	0
218	20241011	161600	39734530	4070	4070	4070	4070	0
219	20241011	161500	39734530	4070	4070	4070	4070	0
220	20241011	161400	39734530	4070	4070	4070	4070	0
221	20241011	161300	39734530	4070	4070	4070	4070	0
222	20241011	161200	39734530	4070	4070	4070	4070	0
223	20241011	161100	39734530	4070	4070	4070	4070	0
224	20241011	161000	39734530	4070	4070	4070	4070	0
225	20241011	160900	39734530	4070	4070	4070	4070	0
226	20241011	160800	39734530	4070	4070	4070	4070	0
227	20241011	160700	39734530	4070	4070	4070	4070	0
228	20241011	160600	39734530	4070	4070	4070	4070	0
229	20241011	160500	39734530	4070	4070	4070	4070	0
230	20241011	160400	39734530	4070	4070	4070	4070	0
231	20241011	160300	39734530	4070	4070	4070	4070	0
232	20241011	160200	39734530	4070	4070	4070	4070	0
233	20241011	160100	39734530	4070	4070	4070	4070	0
234	20241011	160000	39734530	4070	4070	4070	4070	0
235	20241011	155900	39734530	4070	4070	4070	4070	0
236	20241011	155800	39734530	4070	4070	4070	4070	0
237	20241011	155700	39734530	4070	4070	4070	4070	0
238	20241011	155600	39734530	4070	4070	4070	4070	0
239	20241011	155500	39734530	4070	4070	4070	4070	0
240	20241011	155400	39734530	4070	4070	4070	4070	0
241	20241011	155300	39734530	4070	4070	4070	4070	0
242	20241011	155200	39734530	4070	4070	4070	4070	442
243	20241011	155100	39734530	4070	4070	4070	4070	0
244	20241011	155000	39734530	4070	4070	4070	4070	0
245	20241011	154900	39734530	4070	4070	4070	4070	0
246	20241011	154800	39734530	4070	4070	4070	4070	0
247	20241011	154700	39734530	4070	4070	4070	4070	0
248	20241011	154600	39734530	4070	4070	4070	4070	0
249	20241011	154500	39734530	4070	4070	4070	4070	0
250	20241011	154400	39734530	4070	4070	4070	4070	0
251	20241011	154300	39734530	4070	4070	4070	4070	0
252	20241011	154200	39734530	4070	4070	4070	4070	0
253	20241011	154100	39734530	4070	4070	4070	4070	0
254	20241011	154000	39734530	4070	4070	4070	4070	0
255	20241011	153900	39734530	4070	4070	4070	4070	0
256	20241011	153800	39734530	4070	4070	4070	4070	0
257	20241011	153700	39734530	4070	4070	4070	4070	0
258	20241011	153600	39734530	4070	4070	4070	4070	0
259	20241011	153500	39734530	4070	4070	4070	4070	0
260	20241011	153400	39734530	4070	4070	4070	4070	0
261	20241011	153300	39734530	4070	4070	4070	4070	0
262	20241011	153200	39734530	4070	4070	4070	4070	0
263	20241011	153100	39734530	4070	4070	4070	4070	0
264	20241011	153000	39734530	4070	4070	4070	4070	442
265	20241011	152900	37935590	4135	4135	4135	4135	0
266	20241011	152800	37935590	4135	4135	4135	4135	0
267	20241011	152700	37935590	4135	4135	4135	4135	0
268	20241011	152600	37935590	4135	4135	4135	4135	0
269	20241011	152500	37935590	4135	4135	4135	4135	0
270	20241011	152400	37935590	4135	4135	4135	4135	0
271	20241011	152300	37935590	4135	4135	4135	4135	0
272	20241011	152200	37935590	4135	4135	4135	4135	0
273	20241011	152100	37935590	4135	4135	4135	4135	0
274	20241011	152000	37935590	4135	4135	4135	4135	0
275	20241011	151900	37935590	4135	4135	4135	4135	1
276	20241011	151800	37931455	4115	4115	4115	4115	7
277	20241011	151700	37902650	4140	4140	4140	4140	0
278	20241011	151600	37902650	4140	4140	4140	4140	0
279	20241011	151500	37902650	4140	4140	4140	4140	0
280	20241011	151400	37902650	4140	4140	4140	4140	0
281	20241011	151300	37902650	4140	4120	4140	4120	7
282	20241011	151200	37873750	4145	4145	4145	4145	0
283	20241011	151100	37873750	4145	4140	4145	4140	200
284	20241011	151000	37044945	4140	4140	4140	4140	0
285	20241011	150900	37044945	4140	4140	4140	4140	0
286	20241011	150800	37044945	4140	4140	4140	4140	12
287	20241011	150700	36995265	4140	4140	4140	4140	2
288	20241011	150600	36986985	4140	4140	4140	4140	0
289	20241011	150500	36986985	4140	4140	4140	4140	0
290	20241011	150400	36986985	4140	4140	4140	4140	0
291	20241011	150300	36986985	4140	4140	4140	4140	0
292	20241011	150200	36986985	4140	4140	4140	4140	0
293	20241011	150100	36986985	4140	4140	4140	4140	0
294	20241011	150000	36986985	4140	4140	4140	4140	0
295	20241011	145900	36986985	4140	4140	4140	4140	0
296	20241011	145800	36986985	4140	4140	4140	4140	0
297	20241011	145700	36986985	4140	4140	4140	4140	0
298	20241011	145600	36986985	4140	4140	4140	4140	0
299	20241011	145500	36986985	4140	4140	4140	4140	0
300	20241011	145400	36986985	4140	4140	4140	4140	0
301	20241011	145300	36986985	4140	4140	4140	4140	0
302	20241011	145200	36986985	4140	4140	4140	4140	5
303	20241011	145100	36966285	4140	4140	4140	4140	5
304	20241011	145000	36945585	4155	4155	4155	4155	0
305	20241011	144900	36945585	4155	4155	4155	4155	0
306	20241011	144800	36945585	4155	4155	4155	4155	0
307	20241011	144700	36945585	4155	4155	4155	4155	0
308	20241011	144600	36945585	4155	4155	4155	4155	0
309	20241011	144500	36945585	4155	4155	4155	4155	0
310	20241011	144400	36945585	4155	4155	4155	4155	0
311	20241011	144300	36945585	4155	4155	4155	4155	0
312	20241011	144200	36945585	4155	4155	4155	4155	0
313	20241011	144100	36945585	4155	4155	4155	4155	0
314	20241011	144000	36945585	4155	4155	4155	4155	0
315	20241011	143900	36945585	4155	4155	4155	4155	0
316	20241011	143800	36945585	4155	4155	4155	4155	5
317	20241011	143700	36924810	4125	4130	4130	4125	7
318	20241011	143600	36895920	4130	4135	4135	4130	295
319	20241011	143500	35676100	4165	4165	4165	4165	0
320	20241011	143400	35676100	4165	4165	4165	4165	0
321	20241011	143300	35676100	4165	4145	4165	4145	290
322	20241011	143200	34469015	4150	4150	4150	4150	0
323	20241011	143100	34469015	4150	4150	4150	4150	0
324	20241011	143000	34469015	4150	4150	4150	4150	0
325	20241011	142900	34469015	4150	4150	4150	4150	0
326	20241011	142800	34469015	4150	4150	4150	4150	0
327	20241011	142700	34469015	4150	4150	4150	4150	0
328	20241011	142600	34469015	4150	4150	4150	4150	0
329	20241011	142500	34469015	4150	4150	4150	4150	0
330	20241011	142400	34469015	4150	4150	4150	4150	0
331	20241011	142300	34469015	4150	4120	4150	4120	10
332	20241011	142200	34427745	4120	4120	4120	4120	4
333	20241011	142100	34411265	4145	4145	4145	4145	0
334	20241011	142000	34411265	4145	4145	4145	4145	0
335	20241011	141900	34411265	4145	4145	4145	4145	0
336	20241011	141800	34411265	4145	4145	4145	4145	0
337	20241011	141700	34411265	4145	4145	4145	4145	0
338	20241011	141600	34411265	4145	4145	4145	4145	0
339	20241011	141500	34411265	4145	4145	4145	4145	0
340	20241011	141400	34411265	4145	4145	4145	4145	0
341	20241011	141300	34411265	4145	4145	4145	4145	0
342	20241011	141200	34411265	4145	4145	4145	4145	0
343	20241011	141100	34411265	4145	4145	4145	4145	0
344	20241011	141000	34411265	4145	4145	4145	4145	0
345	20241011	140900	34411265	4145	4145	4145	4145	0
346	20241011	140800	34411265	4145	4145	4145	4145	0
347	20241011	140700	34411265	4145	4145	4145	4145	0
348	20241011	140600	34411265	4145	4145	4145	4145	0
349	20241011	140500	34411265	4145	4145	4145	4145	0
350	20241011	140400	34411265	4145	4145	4145	4145	0
351	20241011	140300	34411265	4145	4145	4145	4145	0
352	20241011	140200	34411265	4145	4145	4145	4145	2
353	20241011	140100	34402975	4125	4125	4125	4125	105
354	20241011	140000	33969850	4145	4145	4145	4145	0
355	20241011	135900	33969850	4145	4145	4145	4145	0
356	20241011	135800	33969850	4145	4145	4145	4145	5
357	20241011	135700	33949125	4130	4130	4130	4130	0
358	20241011	135600	33949125	4130	4130	4130	4130	5
359	20241011	135500	33928475	4150	4150	4150	4150	0
360	20241011	135400	33928475	4150	4150	4150	4150	0
361	20241011	135300	33928475	4150	4150	4150	4150	0
362	20241011	135200	33928475	4150	4150	4150	4150	0
363	20241011	135100	33928475	4150	4150	4150	4150	0
364	20241011	135000	33928475	4150	4150	4150	4150	0
365	20241011	134900	33928475	4150	4150	4150	4150	0
366	20241011	134800	33928475	4150	4150	4150	4150	0
367	20241011	134700	33928475	4150	4150	4150	4150	0
368	20241011	134600	33928475	4150	4150	4150	4150	0
369	20241011	134500	33928475	4150	4150	4150	4150	0
370	20241011	134400	33928475	4150	4150	4150	4150	0
371	20241011	134300	33928475	4150	4150	4150	4150	0
372	20241011	134200	33928475	4150	4150	4150	4150	0
373	20241011	134100	33928475	4150	4150	4150	4150	0
374	20241011	134000	33928475	4150	4150	4150	4150	0
375	20241011	133900	33928475	4150	4150	4150	4150	0
376	20241011	133800	33928475	4150	4150	4150	4150	0
377	20241011	133700	33928475	4150	4150	4150	4150	0
378	20241011	133600	33928475	4150	4150	4150	4150	0
379	20241011	133500	33928475	4150	4150	4150	4150	0
380	20241011	133400	33928475	4150	4150	4150	4150	0
381	20241011	133300	33928475	4150	4150	4150	4150	0
382	20241011	133200	33928475	4150	4150	4150	4150	0
383	20241011	133100	33928475	4150	4150	4150	4150	0
384	20241011	133000	33928475	4150	4150	4150	4150	0
385	20241011	132900	33928475	4150	4150	4150	4150	0
386	20241011	132800	33928475	4150	4150	4150	4150	0
387	20241011	132700	33928475	4150	4150	4150	4150	0
388	20241011	132600	33928475	4150	4150	4150	4150	0
389	20241011	132500	33928475	4150	4150	4150	4150	0
390	20241011	132400	33928475	4150	4150	4150	4150	0
391	20241011	132300	33928475	4150	4150	4150	4150	0
392	20241011	132200	33928475	4150	4150	4150	4150	0
393	20241011	132100	33928475	4150	4150	4150	4150	0
394	20241011	132000	33928475	4150	4150	4150	4150	0
395	20241011	131900	33928475	4150	4150	4150	4150	0
396	20241011	131800	33928475	4150	4150	4150	4150	0
397	20241011	131700	33928475	4150	4150	4150	4150	0
398	20241011	131600	33928475	4150	4150	4150	4150	0
399	20241011	131500	33928475	4150	4150	4150	4150	0
400	20241011	131400	33928475	4150	4150	4150	4150	3
401	20241011	131300	33916025	4140	4140	4140	4140	0
402	20241011	131200	33916025	4140	4140	4140	4140	0
403	20241011	131100	33916025	4140	4140	4140	4140	0
404	20241011	131000	33916025	4140	4140	4140	4140	0
405	20241011	130900	33916025	4140	4155	4155	4140	15
406	20241011	130800	33853775	4145	4145	4145	4145	0
407	20241011	130700	33853775	4145	4145	4145	4145	0
408	20241011	130600	33853775	4145	4145	4145	4145	5
409	20241011	130500	33833050	4160	4160	4160	4160	0
410	20241011	130400	33833050	4160	4160	4160	4160	0
411	20241011	130300	33833050	4160	4160	4160	4160	0
412	20241011	130200	33833050	4160	4160	4160	4160	0
413	20241011	130100	33833050	4160	4160	4160	4160	0
414	20241011	130000	33833050	4160	4160	4160	4160	0
415	20241011	125900	33833050	4160	4160	4160	4160	0
416	20241011	125800	33833050	4160	4160	4160	4160	0
417	20241011	125700	33833050	4160	4160	4160	4160	0
418	20241011	125600	33833050	4160	4160	4160	4160	12
419	20241011	125500	33783130	4160	4160	4160	4160	1
420	20241011	125400	33778970	4160	4160	4160	4160	1
421	20241011	125300	33774810	4160	4145	4160	4145	10
422	20241011	125200	33733290	4150	4150	4150	4150	7
423	20241011	125100	33704240	4150	4150	4150	4150	0
424	20241011	125000	33704240	4150	4150	4150	4150	0
425	20241011	124900	33704240	4150	4150	4150	4150	0
426	20241011	124800	33704240	4150	4150	4150	4150	0
427	20241011	124700	33704240	4150	4150	4150	4150	0
428	20241011	124600	33704240	4150	4150	4150	4150	0
429	20241011	124500	33704240	4150	4150	4150	4150	0
430	20241011	124400	33704240	4150	4150	4150	4150	0
431	20241011	124300	33704240	4150	4150	4150	4150	0
432	20241011	124200	33704240	4150	4135	4150	4135	23
433	20241011	124100	33608895	4140	4140	4140	4140	0
434	20241011	124000	33608895	4140	4140	4140	4140	0
435	20241011	123900	33608895	4140	4140	4140	4140	0
436	20241011	123800	33608895	4140	4140	4140	4140	0
437	20241011	123700	33608895	4140	4140	4140	4140	0
438	20241011	123600	33608895	4140	4140	4140	4140	0
439	20241011	123500	33608895	4140	4140	4140	4140	0
440	20241011	123400	33608895	4140	4140	4140	4140	0
441	20241011	123300	33608895	4140	4140	4145	4140	3
442	20241011	123200	33596470	4140	4130	4140	4130	10
443	20241011	123100	33555125	4135	4135	4135	4135	0
444	20241011	123000	33555125	4135	4135	4135	4135	0
445	20241011	122900	33555125	4135	4135	4135	4135	0
446	20241011	122800	33555125	4135	4135	4135	4135	0
447	20241011	122700	33555125	4135	4135	4135	4135	0
448	20241011	122600	33555125	4135	4135	4135	4135	1
449	20241011	122500	33550990	4100	4125	4125	4100	454
450	20241011	122400	31687880	4150	4150	4150	4150	0
451	20241011	122300	31687880	4150	4150	4150	4150	0
452	20241011	122200	31687880	4150	4135	4155	4135	30
453	20241011	122100	31563445	4130	4135	4135	4130	45
454	20241011	122000	31377570	4145	4145	4145	4145	0
455	20241011	121900	31377570	4145	4145	4145	4145	0
456	20241011	121800	31377570	4145	4145	4145	4145	0
457	20241011	121700	31377570	4145	4145	4145	4145	0
458	20241011	121600	31377570	4145	4145	4145	4145	0
459	20241011	121500	31377570	4145	4145	4145	4145	0
460	20241011	121400	31377570	4145	4145	4145	4145	0
461	20241011	121300	31377570	4145	4145	4145	4145	0
462	20241011	121200	31377570	4145	4145	4145	4145	0
463	20241011	121100	31377570	4145	4145	4145	4145	0
464	20241011	121000	31377570	4145	4145	4145	4145	0
465	20241011	120900	31377570	4145	4145	4145	4145	1
466	20241011	120800	31373425	4110	4110	4110	4110	0
467	20241011	120700	31373425	4110	4130	4130	4110	29
468	20241011	120600	31254000	4160	4160	4160	4160	0
469	20241011	120500	31254000	4160	4160	4160	4160	0
470	20241011	120400	31254000	4160	4160	4160	4160	0
471	20241011	120300	31254000	4160	4160	4160	4160	1
472	20241011	120200	31249840	4165	4165	4165	4165	0
473	20241011	120100	31249840	4165	4165	4165	4165	0
474	20241011	120000	31249840	4165	4120	4165	4120	100
475	20241011	115900	30836440	4120	4120	4120	4120	0
476	20241011	115800	30836440	4120	4120	4120	4120	0
477	20241011	115700	30836440	4120	4120	4120	4120	100
478	20241011	115600	30424440	4120	4115	4120	4115	20
479	20241011	115500	30342085	4110	4110	4110	4110	0
480	20241011	115400	30342085	4110	4110	4110	4110	0
481	20241011	115300	30342085	4110	4110	4110	4110	0
482	20241011	115200	30342085	4110	4110	4110	4110	2
483	20241011	115100	30333865	4115	4110	4115	4110	11
484	20241011	115000	30288605	4115	4115	4115	4115	0
485	20241011	114900	30288605	4115	4115	4115	4115	0
486	20241011	114800	30288605	4115	4115	4115	4115	0
487	20241011	114700	30288605	4115	4115	4115	4115	0
488	20241011	114600	30288605	4115	4115	4115	4115	10
489	20241011	114500	30247455	4110	4110	4110	4110	0
490	20241011	114400	30247455	4110	4110	4110	4110	0
491	20241011	114300	30247455	4110	4110	4110	4110	0
492	20241011	114200	30247455	4110	4110	4110	4110	0
493	20241011	114100	30247455	4110	4110	4110	4110	0
494	20241011	114000	30247455	4110	4110	4110	4110	1
495	20241011	113900	30243345	4115	4115	4115	4115	0
496	20241011	113800	30243345	4115	4115	4115	4115	0
497	20241011	113700	30243345	4115	4115	4115	4115	0
498	20241011	113600	30243345	4115	4115	4115	4115	0
499	20241011	113500	30243345	4115	4115	4115	4115	0
500	20241011	113400	30243345	4115	4115	4115	4115	0
501	20241011	113300	30243345	4115	4115	4115	4115	0
502	20241011	113200	30243345	4115	4115	4115	4115	0
503	20241011	113100	30243345	4115	4115	4115	4115	0
504	20241011	113000	30243345	4115	4110	4115	4110	40
505	20241011	112900	30078895	4110	4110	4110	4110	1
506	20241011	112800	30074785	4120	4110	4120	4110	91
507	20241011	112700	29700765	4110	4110	4110	4110	1
508	20241011	112600	29696655	4115	4115	4115	4115	11
509	20241011	112500	29651390	4115	4115	4115	4115	39
510	20241011	112400	29490905	4125	4125	4125	4125	0
511	20241011	112300	29490905	4125	4125	4125	4125	0
512	20241011	112200	29490905	4125	4125	4125	4125	0
513	20241011	112100	29490905	4125	4125	4125	4125	0
514	20241011	112000	29490905	4125	4125	4125	4125	5
515	20241011	111900	29470280	4125	4125	4125	4125	0
516	20241011	111800	29470280	4125	4125	4125	4125	0
517	20241011	111700	29470280	4125	4125	4125	4125	0
518	20241011	111600	29470280	4125	4125	4125	4125	0
519	20241011	111500	29470280	4125	4125	4125	4125	0
520	20241011	111400	29470280	4125	4125	4125	4125	0
521	20241011	111300	29470280	4125	4125	4125	4125	0
522	20241011	111200	29470280	4125	4125	4125	4125	0
523	20241011	111100	29470280	4125	4125	4125	4125	0
524	20241011	111000	29470280	4125	4125	4125	4125	0
525	20241011	110900	29470280	4125	4125	4125	4125	0
526	20241011	110800	29470280	4125	4125	4125	4125	0
527	20241011	110700	29470280	4125	4125	4125	4125	0
528	20241011	110600	29470280	4125	4125	4125	4125	0
529	20241011	110500	29470280	4125	4125	4125	4125	0
530	20241011	110400	29470280	4125	4125	4125	4125	0
531	20241011	110300	29470280	4125	4125	4125	4125	0
532	20241011	110200	29470280	4125	4125	4125	4125	0
533	20241011	110100	29470280	4125	4125	4125	4125	15
534	20241011	110000	29408405	4110	4110	4110	4110	0
535	20241011	105900	29408405	4110	4110	4110	4110	380
536	20241011	105800	27846605	4110	4140	4140	4110	1298
537	20241011	105700	22491610	4165	4165	4165	4165	0
538	20241011	105600	22491610	4165	4165	4165	4165	0
539	20241011	105500	22491610	4165	4165	4165	4165	0
540	20241011	105400	22491610	4165	4165	4165	4165	0
541	20241011	105300	22491610	4165	4165	4165	4165	0
542	20241011	105200	22491610	4165	4165	4165	4165	0
543	20241011	105100	22491610	4165	4165	4165	4165	0
544	20241011	105000	22491610	4165	4165	4165	4165	8
545	20241011	104900	22458290	4140	4155	4155	4140	241
546	20241011	104800	21459130	4175	4175	4175	4175	0
547	20241011	104700	21459130	4175	4175	4175	4175	0
548	20241011	104600	21459130	4175	4175	4175	4175	0
549	20241011	104500	21459130	4175	4175	4175	4175	0
550	20241011	104400	21459130	4175	4175	4175	4175	0
551	20241011	104300	21459130	4175	4175	4175	4175	0
552	20241011	104200	21459130	4175	4175	4175	4175	0
553	20241011	104100	21459130	4175	4175	4175	4175	2
554	20241011	104000	21450780	4155	4155	4155	4155	0
555	20241011	103900	21450780	4155	4155	4155	4155	0
556	20241011	103800	21450780	4155	4155	4155	4155	0
557	20241011	103700	21450780	4155	4155	4155	4155	0
558	20241011	103600	21450780	4155	4155	4155	4155	16
559	20241011	103500	21384300	4185	4185	4185	4185	0
560	20241011	103400	21384300	4185	4185	4185	4185	0
561	20241011	103300	21384300	4185	4185	4185	4185	0
562	20241011	103200	21384300	4185	4185	4185	4185	0
563	20241011	103100	21384300	4185	4185	4185	4185	0
564	20241011	103000	21384300	4185	4185	4185	4185	0
565	20241011	102900	21384300	4185	4185	4185	4185	0
566	20241011	102800	21384300	4185	4185	4185	4185	0
567	20241011	102700	21384300	4185	4185	4185	4185	0
568	20241011	102600	21384300	4185	4185	4185	4185	0
569	20241011	102500	21384300	4185	4185	4185	4185	0
570	20241011	102400	21384300	4185	4185	4185	4185	0
571	20241011	102300	21384300	4185	4185	4185	4185	0
572	20241011	102200	21384300	4185	4185	4185	4185	0
573	20241011	102100	21384300	4185	4145	4185	4145	337
574	20241011	102000	19986930	4145	4145	4145	4145	4
575	20241011	101900	19970350	4145	4145	4145	4145	15
576	20241011	101800	19908175	4145	4145	4145	4145	720
577	20241011	101700	16923775	4145	4150	4150	4145	41
578	20241011	101600	16753705	4155	4155	4155	4155	13
579	20241011	101500	16699690	4160	4165	4165	4160	11
580	20241011	101400	16653920	4165	4165	4165	4165	0
581	20241011	101300	16653920	4165	4185	4185	4165	2
582	20241011	101200	16645570	4165	4165	4165	4165	25
583	20241011	101100	16541445	4190	4190	4190	4190	0
584	20241011	101000	16541445	4190	4190	4190	4190	0
585	20241011	100900	16541445	4190	4190	4190	4190	0
586	20241011	100800	16541445	4190	4190	4190	4190	0
587	20241011	100700	16541445	4190	4190	4190	4190	0
588	20241011	100600	16541445	4190	4190	4190	4190	0
589	20241011	100500	16541445	4190	4190	4190	4190	0
590	20241011	100400	16541445	4190	4190	4190	4190	0
591	20241011	100300	16541445	4190	4190	4190	4190	0
592	20241011	100200	16541445	4190	4190	4190	4190	0
593	20241011	100100	16541445	4190	4190	4190	4190	0
594	20241011	100000	16541445	4190	4190	4190	4190	0
595	20241011	095900	16541445	4190	4190	4190	4190	2
596	20241011	095800	16533065	4170	4175	4175	4170	668
597	20241011	095700	13747150	4190	4190	4190	4190	0
598	20241011	095600	13747150	4190	4190	4190	4190	0
599	20241011	095500	13747150	4190	4190	4190	4190	0
600	20241011	095400	13747150	4190	4190	4190	4190	0
601	20241011	095300	13747150	4190	4190	4190	4190	0
602	20241011	095200	13747150	4190	4190	4190	4190	0
603	20241011	095100	13747150	4190	4190	4190	4190	4
604	20241011	095000	13730390	4170	4170	4170	4170	0
605	20241011	094900	13730390	4170	4170	4170	4170	431
606	20241011	094800	11933120	4170	4170	4170	4170	0
607	20241011	094700	11933120	4170	4170	4170	4170	0
608	20241011	094600	11933120	4170	4170	4170	4170	2
609	20241011	094500	11924780	4170	4170	4170	4170	0
610	20241011	094400	11924780	4170	4170	4170	4170	0
611	20241011	094300	11924780	4170	4170	4170	4170	1
612	20241011	094200	11920610	4170	4170	4170	4170	1
613	20241011	094100	11916440	4170	4165	4170	4165	51
614	20241011	094000	11704020	4170	4170	4170	4170	0
615	20241011	093900	11704020	4170	4170	4170	4170	38
616	20241011	093800	11545560	4170	4170	4170	4170	1643
617	20241011	093700	4694250	4170	4170	4170	4170	0
618	20241011	093600	4694250	4170	4170	4170	4170	0
619	20241011	093500	4694250	4170	4170	4170	4170	0
620	20241011	093400	4694250	4170	4170	4170	4170	0
621	20241011	093300	4694250	4170	4170	4170	4170	0
622	20241011	093200	4694250	4170	4170	4170	4170	0
623	20241011	093100	4694250	4170	4170	4170	4170	0
624	20241011	093000	4694250	4170	4170	4170	4170	0
625	20241011	092900	4694250	4170	4170	4170	4170	243
626	20241011	092800	3680940	4170	4170	4170	4170	0
627	20241011	092700	3680940	4170	4170	4170	4170	0
628	20241011	092600	3680940	4170	4170	4170	4170	0
629	20241011	092500	3680940	4170	4170	4170	4170	0
630	20241011	092400	3680940	4170	4170	4170	4170	1
631	20241011	092300	3676770	4165	4165	4165	4165	0
632	20241011	092200	3676770	4165	4165	4165	4165	0
633	20241011	092100	3676770	4165	4165	4165	4165	0
634	20241011	092000	3676770	4165	4165	4165	4165	0
635	20241011	091900	3676770	4165	4165	4165	4165	0
636	20241011	091800	3676770	4165	4165	4165	4165	0
637	20241011	091700	3676770	4165	4165	4165	4165	0
638	20241011	091600	3676770	4165	4165	4165	4165	0
639	20241011	091500	3676770	4165	4165	4165	4165	0
640	20241011	091400	3676770	4165	4165	4165	4165	0
641	20241011	091300	3676770	4165	4165	4165	4165	0
642	20241011	091200	3676770	4165	4165	4165	4165	0
643	20241011	091100	3676770	4165	4165	4165	4165	0
644	20241011	091000	3676770	4165	4165	4165	4165	0
645	20241011	090900	3676770	4165	4165	4165	4165	0
646	20241011	090800	3676770	4165	4170	4170	4165	441
647	20241011	090700	1837815	4170	4200	4200	4170	105
648	20241011	090600	1399550	4200	4200	4200	4200	0
649	20241011	090500	1399550	4200	4200	4200	4200	1
650	20241011	090400	1395350	4175	4175	4175	4175	0
651	20241011	090300	1395350	4175	4175	4175	4175	0
652	20241011	090200	1395350	4175	4175	4175	4175	0
653	20241011	090100	1395350	4175	4175	4175	4175	19
654	20241011	090000	1316025	4200	4120	4200	4120	317