KissMeData/056360/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193800	63479020	4680	4680	4680	4680	616
3	20241010	193700	63479020	4680	4680	4680	4680	0
4	20241010	193600	63479020	4680	4680	4680	4680	0
5	20241010	193500	63479020	4680	4680	4680	4680	0
6	20241010	193400	63479020	4680	4680	4680	4680	0
7	20241010	193300	63479020	4680	4680	4680	4680	0
8	20241010	193200	63479020	4680	4680	4680	4680	0
9	20241010	193100	63479020	4680	4680	4680	4680	0
10	20241010	193000	63479020	4680	4680	4680	4680	0
11	20241010	192900	63479020	4680	4680	4680	4680	0
12	20241010	192800	63479020	4680	4680	4680	4680	0
13	20241010	192700	63479020	4680	4680	4680	4680	0
14	20241010	192600	63479020	4680	4680	4680	4680	0
15	20241010	192500	63479020	4680	4680	4680	4680	0
16	20241010	192400	63479020	4680	4680	4680	4680	0
17	20241010	192300	63479020	4680	4680	4680	4680	0
18	20241010	192200	63479020	4680	4680	4680	4680	0
19	20241010	192100	63479020	4680	4680	4680	4680	0
20	20241010	192000	63479020	4680	4680	4680	4680	0
21	20241010	191900	63479020	4680	4680	4680	4680	0
22	20241010	191800	63479020	4680	4680	4680	4680	0
23	20241010	191700	63479020	4680	4680	4680	4680	0
24	20241010	191600	63479020	4680	4680	4680	4680	0
25	20241010	191500	63479020	4680	4680	4680	4680	0
26	20241010	191400	63479020	4680	4680	4680	4680	0
27	20241010	191300	63479020	4680	4680	4680	4680	0
28	20241010	191200	63479020	4680	4680	4680	4680	0
29	20241010	191100	63479020	4680	4680	4680	4680	0
30	20241010	191000	63479020	4680	4680	4680	4680	0
31	20241010	190900	63479020	4680	4680	4680	4680	0
32	20241010	190800	63479020	4680	4680	4680	4680	616
33	20241010	190700	63479020	4680	4680	4680	4680	0
34	20241010	190600	63479020	4680	4680	4680	4680	0
35	20241010	190500	63479020	4680	4680	4680	4680	0
36	20241010	190400	63479020	4680	4680	4680	4680	0
37	20241010	190300	63479020	4680	4680	4680	4680	0
38	20241010	190200	63479020	4680	4680	4680	4680	0
39	20241010	190100	63479020	4680	4680	4680	4680	0
40	20241010	190000	63479020	4680	4680	4680	4680	0
41	20241010	185900	63479020	4680	4680	4680	4680	0
42	20241010	185800	63479020	4680	4680	4680	4680	0
43	20241010	185700	63479020	4680	4680	4680	4680	0
44	20241010	185600	63479020	4680	4680	4680	4680	0
45	20241010	185500	63479020	4680	4680	4680	4680	0
46	20241010	185400	63479020	4680	4680	4680	4680	0
47	20241010	185300	63479020	4680	4680	4680	4680	0
48	20241010	185200	63479020	4680	4680	4680	4680	0
49	20241010	185100	63479020	4680	4680	4680	4680	0
50	20241010	185000	63479020	4680	4680	4680	4680	0
51	20241010	184900	63479020	4680	4680	4680	4680	0
52	20241010	184800	63479020	4680	4680	4680	4680	0
53	20241010	184700	63479020	4680	4680	4680	4680	0
54	20241010	184600	63479020	4680	4680	4680	4680	0
55	20241010	184500	63479020	4680	4680	4680	4680	0
56	20241010	184400	63479020	4680	4680	4680	4680	0
57	20241010	184300	63479020	4680	4680	4680	4680	0
58	20241010	184200	63479020	4680	4680	4680	4680	0
59	20241010	184100	63479020	4680	4680	4680	4680	0
60	20241010	184000	63479020	4680	4680	4680	4680	0
61	20241010	183900	63479020	4680	4680	4680	4680	0
62	20241010	183800	63479020	4680	4680	4680	4680	616
63	20241010	183700	63479020	4680	4680	4680	4680	0
64	20241010	183600	63479020	4680	4680	4680	4680	0
65	20241010	183500	63479020	4680	4680	4680	4680	0
66	20241010	183400	63479020	4680	4680	4680	4680	0
67	20241010	183300	63479020	4680	4680	4680	4680	0
68	20241010	183200	63479020	4680	4680	4680	4680	0
69	20241010	183100	63479020	4680	4680	4680	4680	0
70	20241010	183000	63479020	4680	4680	4680	4680	0
71	20241010	182900	63479020	4680	4680	4680	4680	0
72	20241010	182800	63479020	4680	4680	4680	4680	0
73	20241010	182700	63479020	4680	4680	4680	4680	0
74	20241010	182600	63479020	4680	4680	4680	4680	0
75	20241010	182500	63479020	4680	4680	4680	4680	0
76	20241010	182400	63479020	4680	4680	4680	4680	0
77	20241010	182300	63479020	4680	4680	4680	4680	0
78	20241010	182200	63479020	4680	4680	4680	4680	0
79	20241010	182100	63479020	4680	4680	4680	4680	0
80	20241010	182000	63479020	4680	4680	4680	4680	0
81	20241010	181900	63479020	4680	4680	4680	4680	0
82	20241010	181800	63479020	4680	4680	4680	4680	0
83	20241010	181700	63479020	4680	4680	4680	4680	0
84	20241010	181600	63479020	4680	4680	4680	4680	0
85	20241010	181500	63479020	4680	4680	4680	4680	0
86	20241010	181400	63479020	4680	4680	4680	4680	0
87	20241010	181300	63479020	4680	4680	4680	4680	0
88	20241010	181200	63479020	4680	4680	4680	4680	0
89	20241010	181100	63479020	4680	4680	4680	4680	0
90	20241010	181000	63479020	4680	4680	4680	4680	0
91	20241010	180900	63479020	4680	4680	4680	4680	0
92	20241010	180800	63479020	4680	4680	4680	4680	616
93	20241010	180700	63479020	4680	4680	4680	4680	0
94	20241010	180600	63479020	4680	4680	4680	4680	0
95	20241010	180500	63479020	4680	4680	4680	4680	0
96	20241010	180400	63479020	4680	4680	4680	4680	0
97	20241010	180300	63479020	4680	4680	4680	4680	0
98	20241010	180200	63479020	4680	4680	4680	4680	0
99	20241010	180100	63479020	4680	4680	4680	4680	0
100	20241010	180000	63479020	4680	4680	4680	4680	0
101	20241010	175900	63479020	4680	4680	4680	4680	0
102	20241010	175800	63479020	4680	4680	4680	4680	0
103	20241010	175700	63479020	4680	4680	4680	4680	0
104	20241010	175600	63479020	4680	4680	4680	4680	0
105	20241010	175500	63479020	4680	4680	4680	4680	0
106	20241010	175400	63479020	4680	4680	4680	4680	0
107	20241010	175300	63479020	4680	4680	4680	4680	0
108	20241010	175200	63479020	4680	4680	4680	4680	0
109	20241010	175100	63479020	4680	4680	4680	4680	0
110	20241010	175000	63479020	4680	4680	4680	4680	0
111	20241010	174900	63479020	4680	4680	4680	4680	0
112	20241010	174800	63479020	4680	4680	4680	4680	0
113	20241010	174700	63479020	4680	4680	4680	4680	0
114	20241010	174600	63479020	4680	4680	4680	4680	0
115	20241010	174500	63479020	4680	4680	4680	4680	0
116	20241010	174400	63479020	4680	4680	4680	4680	0
117	20241010	174300	63479020	4680	4680	4680	4680	0
118	20241010	174200	63479020	4680	4680	4680	4680	0
119	20241010	174100	63479020	4680	4680	4680	4680	0
120	20241010	174000	63479020	4680	4680	4680	4680	0
121	20241010	173900	63479020	4680	4680	4680	4680	0
122	20241010	173800	63479020	4680	4680	4680	4680	616
123	20241010	173700	63479020	4680	4680	4680	4680	0
124	20241010	173600	63479020	4680	4680	4680	4680	0
125	20241010	173500	63479020	4680	4680	4680	4680	0
126	20241010	173400	63479020	4680	4680	4680	4680	0
127	20241010	173300	63479020	4680	4680	4680	4680	0
128	20241010	173200	63479020	4680	4680	4680	4680	0
129	20241010	173100	63479020	4680	4680	4680	4680	0
130	20241010	173000	63479020	4680	4680	4680	4680	0
131	20241010	172900	63479020	4680	4680	4680	4680	0
132	20241010	172800	63479020	4680	4680	4680	4680	0
133	20241010	172700	63479020	4680	4680	4680	4680	0
134	20241010	172600	63479020	4680	4680	4680	4680	0
135	20241010	172500	63479020	4680	4680	4680	4680	0
136	20241010	172400	63479020	4680	4680	4680	4680	0
137	20241010	172300	63479020	4680	4680	4680	4680	0
138	20241010	172200	63479020	4680	4680	4680	4680	0
139	20241010	172100	63479020	4680	4680	4680	4680	0
140	20241010	172000	63479020	4680	4680	4680	4680	0
141	20241010	171900	63479020	4680	4680	4680	4680	0
142	20241010	171800	63479020	4680	4680	4680	4680	0
143	20241010	171700	63479020	4680	4680	4680	4680	0
144	20241010	171600	63479020	4680	4680	4680	4680	0
145	20241010	171500	63479020	4680	4680	4680	4680	0
146	20241010	171400	63479020	4680	4680	4680	4680	0
147	20241010	171300	63479020	4680	4680	4680	4680	0
148	20241010	171200	63479020	4680	4680	4680	4680	0
149	20241010	171100	63479020	4680	4680	4680	4680	0
150	20241010	171000	63479020	4680	4680	4680	4680	0
151	20241010	170900	63479020	4680	4680	4680	4680	0
152	20241010	170800	63479020	4680	4680	4680	4680	616
153	20241010	170700	63479020	4680	4680	4680	4680	0
154	20241010	170600	63479020	4680	4680	4680	4680	0
155	20241010	170500	63479020	4680	4680	4680	4680	0
156	20241010	170400	63479020	4680	4680	4680	4680	0
157	20241010	170300	63479020	4680	4680	4680	4680	0
158	20241010	170200	63479020	4680	4680	4680	4680	0
159	20241010	170100	63479020	4680	4680	4680	4680	0
160	20241010	170000	63479020	4680	4680	4680	4680	0
161	20241010	165900	63479020	4680	4680	4680	4680	0
162	20241010	165800	63479020	4680	4680	4680	4680	0
163	20241010	165700	63479020	4680	4680	4680	4680	0
164	20241010	165600	63479020	4680	4680	4680	4680	0
165	20241010	165500	63479020	4680	4680	4680	4680	0
166	20241010	165400	63479020	4680	4680	4680	4680	0
167	20241010	165300	63479020	4680	4680	4680	4680	0
168	20241010	165200	63479020	4680	4680	4680	4680	0
169	20241010	165100	63479020	4680	4680	4680	4680	0
170	20241010	165000	63479020	4680	4680	4680	4680	0
171	20241010	164900	63479020	4680	4680	4680	4680	0
172	20241010	164800	63479020	4680	4680	4680	4680	0
173	20241010	164700	63479020	4680	4680	4680	4680	0
174	20241010	164600	63479020	4680	4680	4680	4680	0
175	20241010	164500	63479020	4680	4680	4680	4680	0
176	20241010	164400	63479020	4680	4680	4680	4680	0
177	20241010	164300	63479020	4680	4680	4680	4680	0
178	20241010	164200	63479020	4680	4680	4680	4680	0
179	20241010	164100	63479020	4680	4680	4680	4680	0
180	20241010	164000	63479020	4680	4680	4680	4680	0
181	20241010	163900	63479020	4680	4680	4680	4680	0
182	20241010	163800	63479020	4680	4680	4680	4680	616
183	20241010	163700	63479020	4680	4680	4680	4680	0
184	20241010	163600	63479020	4680	4680	4680	4680	0
185	20241010	163500	63479020	4680	4680	4680	4680	0
186	20241010	163400	63479020	4680	4680	4680	4680	0
187	20241010	163300	63479020	4680	4680	4680	4680	0
188	20241010	163200	63479020	4680	4680	4680	4680	0
189	20241010	163100	63479020	4680	4680	4680	4680	0
190	20241010	163000	63479020	4680	4680	4680	4680	0
191	20241010	162900	63479020	4680	4680	4680	4680	0
192	20241010	162800	63479020	4680	4680	4680	4680	0
193	20241010	162700	63479020	4680	4680	4680	4680	0
194	20241010	162600	63479020	4680	4680	4680	4680	0
195	20241010	162500	63479020	4680	4680	4680	4680	0
196	20241010	162400	63479020	4680	4680	4680	4680	0
197	20241010	162300	63479020	4680	4680	4680	4680	0
198	20241010	162200	63479020	4680	4680	4680	4680	0
199	20241010	162100	63479020	4680	4680	4680	4680	0
200	20241010	162000	63479020	4680	4680	4680	4680	0
201	20241010	161900	63479020	4680	4680	4680	4680	0
202	20241010	161800	63479020	4680	4680	4680	4680	0
203	20241010	161700	63479020	4680	4680	4680	4680	0
204	20241010	161600	63479020	4680	4680	4680	4680	0
205	20241010	161500	63479020	4680	4680	4680	4680	0
206	20241010	161400	63479020	4680	4680	4680	4680	0
207	20241010	161300	63479020	4680	4680	4680	4680	0
208	20241010	161200	63479020	4680	4680	4680	4680	0
209	20241010	161100	63479020	4680	4680	4680	4680	0
210	20241010	161000	63479020	4680	4680	4680	4680	0
211	20241010	160900	63479020	4680	4680	4680	4680	0
212	20241010	160800	63479020	4680	4680	4680	4680	616
213	20241010	160700	63479020	4680	4680	4680	4680	0
214	20241010	160600	63479020	4680	4680	4680	4680	0
215	20241010	160500	63479020	4680	4680	4680	4680	0
216	20241010	160400	63479020	4680	4680	4680	4680	0
217	20241010	160300	63479020	4680	4680	4680	4680	0
218	20241010	160200	63479020	4680	4680	4680	4680	0
219	20241010	160100	63479020	4680	4680	4680	4680	0
220	20241010	160000	63479020	4680	4680	4680	4680	0
221	20241010	155900	63479020	4680	4680	4680	4680	0
222	20241010	155800	63479020	4680	4680	4680	4680	0
223	20241010	155700	63479020	4680	4680	4680	4680	0
224	20241010	155600	63479020	4680	4680	4680	4680	0
225	20241010	155500	63479020	4680	4680	4680	4680	0
226	20241010	155400	63479020	4680	4680	4680	4680	0
227	20241010	155300	63479020	4680	4680	4680	4680	0
228	20241010	155200	63479020	4680	4680	4680	4680	0
229	20241010	155100	63479020	4680	4680	4680	4680	0
230	20241010	155000	63479020	4680	4680	4680	4680	0
231	20241010	154900	63479020	4680	4680	4680	4680	0
232	20241010	154800	63479020	4680	4680	4680	4680	0
233	20241010	154700	63479020	4680	4680	4680	4680	0
234	20241010	154600	63479020	4680	4680	4680	4680	0
235	20241010	154500	63479020	4680	4680	4680	4680	0
236	20241010	154400	63479020	4680	4680	4680	4680	0
237	20241010	154300	63479020	4680	4680	4680	4680	0
238	20241010	154200	63479020	4680	4680	4680	4680	0
239	20241010	154100	63479020	4680	4680	4680	4680	0
240	20241010	154000	63479020	4680	4680	4680	4680	0
241	20241010	153900	63479020	4680	4680	4680	4680	0
242	20241010	153800	63479020	4680	4680	4680	4680	616
243	20241010	153700	63479020	4680	4680	4680	4680	0
244	20241010	153600	63479020	4680	4680	4680	4680	0
245	20241010	153500	63479020	4680	4680	4680	4680	0
246	20241010	153400	63479020	4680	4680	4680	4680	0
247	20241010	153300	63479020	4680	4680	4680	4680	0
248	20241010	153200	63479020	4680	4680	4680	4680	0
249	20241010	153100	63479020	4680	4680	4680	4680	0
250	20241010	153000	63479020	4680	4680	4680	4680	616
251	20241010	152900	60596140	4725	4725	4725	4725	0
252	20241010	152800	60596140	4725	4725	4725	4725	0
253	20241010	152700	60596140	4725	4725	4725	4725	0
254	20241010	152600	60596140	4725	4725	4725	4725	0
255	20241010	152500	60596140	4725	4725	4725	4725	0
256	20241010	152400	60596140	4725	4725	4725	4725	0
257	20241010	152300	60596140	4725	4725	4725	4725	0
258	20241010	152200	60596140	4725	4725	4725	4725	0
259	20241010	152100	60596140	4725	4725	4725	4725	0
260	20241010	152000	60596140	4725	4725	4725	4725	0
261	20241010	151900	60596140	4725	4725	4725	4725	0
262	20241010	151800	60596140	4725	4725	4725	4725	0
263	20241010	151700	60596140	4725	4690	4725	4690	86
264	20241010	151600	60192765	4725	4725	4725	4725	0
265	20241010	151500	60192765	4725	4700	4730	4685	402
266	20241010	151400	58308095	4745	4745	4745	4745	0
267	20241010	151300	58308095	4745	4745	4745	4745	0
268	20241010	151200	58308095	4745	4745	4745	4745	0
269	20241010	151100	58308095	4745	4745	4745	4745	0
270	20241010	151000	58308095	4745	4715	4745	4715	231
271	20241010	150900	57218900	4715	4750	4750	4715	22
272	20241010	150800	57114925	4710	4745	4745	4710	56
273	20241010	150700	56851130	4765	4765	4765	4765	0
274	20241010	150600	56851130	4765	4765	4765	4765	0
275	20241010	150500	56851130	4765	4765	4765	4765	0
276	20241010	150400	56851130	4765	4765	4765	4765	0
277	20241010	150300	56851130	4765	4710	4765	4710	167
278	20241010	150200	56064400	4710	4710	4710	4710	0
279	20241010	150100	56064400	4710	4710	4710	4710	0
280	20241010	150000	56064400	4710	4710	4710	4710	0
281	20241010	145900	56064400	4710	4695	4710	4695	140
282	20241010	145800	55405685	4705	4705	4705	4705	0
283	20241010	145700	55405685	4705	4705	4705	4705	3
284	20241010	145600	55391570	4695	4695	4695	4695	1
285	20241010	145500	55386875	4705	4705	4705	4705	0
286	20241010	145400	55386875	4705	4705	4705	4705	0
287	20241010	145300	55386875	4705	4705	4705	4705	0
288	20241010	145200	55386875	4705	4705	4705	4705	0
289	20241010	145100	55386875	4705	4705	4705	4705	0
290	20241010	145000	55386875	4705	4705	4705	4705	0
291	20241010	144900	55386875	4705	4705	4705	4705	0
292	20241010	144800	55386875	4705	4705	4705	4705	0
293	20241010	144700	55386875	4705	4705	4705	4705	0
294	20241010	144600	55386875	4705	4705	4705	4705	0
295	20241010	144500	55386875	4705	4685	4705	4685	148
296	20241010	144400	54693475	4705	4705	4705	4705	0
297	20241010	144300	54693475	4705	4705	4705	4705	0
298	20241010	144200	54693475	4705	4705	4705	4705	0
299	20241010	144100	54693475	4705	4705	4705	4705	0
300	20241010	144000	54693475	4705	4705	4705	4705	0
301	20241010	143900	54693475	4705	4705	4705	4705	0
302	20241010	143800	54693475	4705	4705	4705	4705	2
303	20241010	143700	54684065	4685	4685	4685	4685	0
304	20241010	143600	54684065	4685	4685	4685	4685	0
305	20241010	143500	54684065	4685	4685	4685	4685	0
306	20241010	143400	54684065	4685	4685	4685	4685	21
307	20241010	143300	54585680	4705	4705	4705	4705	0
308	20241010	143200	54585680	4705	4705	4705	4705	2
309	20241010	143100	54576270	4685	4685	4685	4685	0
310	20241010	143000	54576270	4685	4685	4685	4685	0
311	20241010	142900	54576270	4685	4685	4685	4685	0
312	20241010	142800	54576270	4685	4685	4685	4685	0
313	20241010	142700	54576270	4685	4685	4685	4685	0
314	20241010	142600	54576270	4685	4685	4685	4685	2
315	20241010	142500	54566900	4680	4690	4690	4680	550
316	20241010	142400	51990250	4705	4690	4705	4690	18
317	20241010	142300	51905725	4710	4710	4710	4710	0
318	20241010	142200	51905725	4710	4710	4710	4710	0
319	20241010	142100	51905725	4710	4710	4710	4710	0
320	20241010	142000	51905725	4710	4710	4710	4710	0
321	20241010	141900	51905725	4710	4710	4710	4710	0
322	20241010	141800	51905725	4710	4710	4710	4710	0
323	20241010	141700	51905725	4710	4710	4710	4710	0
324	20241010	141600	51905725	4710	4710	4710	4710	0
325	20241010	141500	51905725	4710	4710	4710	4710	0
326	20241010	141400	51905725	4710	4710	4710	4710	0
327	20241010	141300	51905725	4710	4710	4710	4710	0
328	20241010	141200	51905725	4710	4710	4710	4710	0
329	20241010	141100	51905725	4710	4710	4710	4710	0
330	20241010	141000	51905725	4710	4710	4710	4710	0
331	20241010	140900	51905725	4710	4685	4710	4685	2
332	20241010	140800	51896330	4720	4720	4720	4720	0
333	20241010	140700	51896330	4720	4720	4720	4720	0
334	20241010	140600	51896330	4720	4720	4720	4720	0
335	20241010	140500	51896330	4720	4720	4720	4720	0
336	20241010	140400	51896330	4720	4720	4720	4720	0
337	20241010	140300	51896330	4720	4720	4720	4720	0
338	20241010	140200	51896330	4720	4720	4720	4720	0
339	20241010	140100	51896330	4720	4720	4720	4720	0
340	20241010	140000	51896330	4720	4720	4720	4720	0
341	20241010	135900	51896330	4720	4720	4720	4720	0
342	20241010	135800	51896330	4720	4720	4720	4720	0
343	20241010	135700	51896330	4720	4720	4720	4720	0
344	20241010	135600	51896330	4720	4720	4720	4720	100
345	20241010	135500	51424330	4725	4725	4725	4725	0
346	20241010	135400	51424330	4725	4725	4725	4725	2
347	20241010	135300	51414880	4680	4680	4680	4680	1
348	20241010	135200	51410200	4680	4680	4680	4680	0
349	20241010	135100	51410200	4680	4680	4680	4680	25
350	20241010	135000	51293200	4680	4680	4680	4680	1
351	20241010	134900	51288520	4710	4680	4710	4680	610
352	20241010	134800	48428170	4680	4690	4725	4680	505
353	20241010	134700	46063270	4725	4700	4725	4685	224
354	20241010	134600	45011815	4700	4715	4715	4700	306
355	20241010	134500	43570570	4715	4715	4715	4715	0
356	20241010	134400	43570570	4715	4715	4715	4715	1
357	20241010	134300	43565855	4720	4750	4750	4720	7
358	20241010	134200	43532735	4715	4720	4750	4715	8
359	20241010	134100	43494910	4715	4750	4750	4715	9
360	20241010	134000	43452295	4710	4725	4765	4705	453
361	20241010	133900	41299775	4705	4705	4705	4705	2
362	20241010	133800	41290365	4720	4720	4720	4720	169
363	20241010	133700	40492685	4760	4760	4760	4760	2
364	20241010	133600	40483165	4720	4725	4725	4720	101
365	20241010	133500	40005945	4725	4735	4735	4725	220
366	20241010	133400	38965725	4735	4735	4735	4735	0
367	20241010	133300	38965725	4735	4735	4775	4735	7
368	20241010	133200	38932400	4785	4735	4785	4735	11
369	20241010	133100	38879965	4770	4725	4780	4725	4
370	20241010	133000	38860955	4800	4735	4800	4715	1433
371	20241010	132900	32029760	4710	4740	4740	4710	12
372	20241010	132800	31972940	4740	4735	4740	4735	2
373	20241010	132700	31963465	4740	4715	4740	4710	22
374	20241010	132600	31859690	4755	4760	4770	4720	264
375	20241010	132500	30603000	4770	4680	4770	4680	777
376	20241010	132400	26938750	4695	4695	4695	4695	0
377	20241010	132300	26938750	4695	4680	4695	4680	38
378	20241010	132200	26760880	4680	4680	4680	4680	0
379	20241010	132100	26760880	4680	4680	4680	4680	67
380	20241010	132000	26447320	4680	4680	4680	4680	0
381	20241010	131900	26447320	4680	4680	4680	4680	0
382	20241010	131800	26447320	4680	4680	4680	4680	0
383	20241010	131700	26447320	4680	4680	4680	4680	0
384	20241010	131600	26447320	4680	4680	4680	4680	0
385	20241010	131500	26447320	4680	4680	4680	4680	0
386	20241010	131400	26447320	4680	4680	4680	4680	0
387	20241010	131300	26447320	4680	4680	4680	4680	0
388	20241010	131200	26447320	4680	4680	4680	4680	0
389	20241010	131100	26447320	4680	4680	4680	4680	0
390	20241010	131000	26447320	4680	4680	4680	4680	0
391	20241010	130900	26447320	4680	4680	4680	4680	0
392	20241010	130800	26447320	4680	4680	4680	4680	0
393	20241010	130700	26447320	4680	4680	4680	4680	0
394	20241010	130600	26447320	4680	4680	4680	4680	0
395	20241010	130500	26447320	4680	4680	4680	4680	50
396	20241010	130400	26213320	4695	4695	4695	4695	0
397	20241010	130300	26213320	4695	4695	4695	4695	0
398	20241010	130200	26213320	4695	4695	4695	4695	0
399	20241010	130100	26213320	4695	4695	4695	4695	0
400	20241010	130000	26213320	4695	4695	4695	4695	16
401	20241010	125900	26138200	4680	4680	4680	4680	0
402	20241010	125800	26138200	4680	4680	4680	4680	0
403	20241010	125700	26138200	4680	4680	4680	4680	0
404	20241010	125600	26138200	4680	4680	4680	4680	0
405	20241010	125500	26138200	4680	4680	4680	4680	0
406	20241010	125400	26138200	4680	4680	4680	4680	0
407	20241010	125300	26138200	4680	4680	4680	4680	0
408	20241010	125200	26138200	4680	4680	4680	4680	0
409	20241010	125100	26138200	4680	4680	4680	4680	0
410	20241010	125000	26138200	4680	4680	4680	4680	21
411	20241010	124900	26039920	4695	4695	4695	4695	0
412	20241010	124800	26039920	4695	4695	4695	4695	0
413	20241010	124700	26039920	4695	4695	4695	4695	0
414	20241010	124600	26039920	4695	4695	4695	4695	0
415	20241010	124500	26039920	4695	4695	4695	4695	0
416	20241010	124400	26039920	4695	4695	4695	4695	0
417	20241010	124300	26039920	4695	4695	4695	4695	0
418	20241010	124200	26039920	4695	4695	4695	4695	13
419	20241010	124100	25978885	4695	4695	4695	4695	5
420	20241010	124000	25955410	4695	4695	4695	4695	0
421	20241010	123900	25955410	4695	4695	4695	4695	0
422	20241010	123800	25955410	4695	4695	4695	4695	0
423	20241010	123700	25955410	4695	4695	4695	4695	0
424	20241010	123600	25955410	4695	4695	4695	4695	0
425	20241010	123500	25955410	4695	4695	4695	4695	0
426	20241010	123400	25955410	4695	4695	4695	4695	0
427	20241010	123300	25955410	4695	4695	4695	4695	0
428	20241010	123200	25955410	4695	4695	4695	4695	0
429	20241010	123100	25955410	4695	4695	4695	4695	0
430	20241010	123000	25955410	4695	4695	4695	4695	0
431	20241010	122900	25955410	4695	4695	4695	4695	0
432	20241010	122800	25955410	4695	4695	4695	4695	0
433	20241010	122700	25955410	4695	4695	4695	4695	0
434	20241010	122600	25955410	4695	4695	4695	4695	0
435	20241010	122500	25955410	4695	4695	4695	4695	0
436	20241010	122400	25955410	4695	4695	4695	4695	0
437	20241010	122300	25955410	4695	4695	4695	4695	0
438	20241010	122200	25955410	4695	4695	4695	4695	0
439	20241010	122100	25955410	4695	4695	4695	4695	0
440	20241010	122000	25955410	4695	4695	4695	4695	0
441	20241010	121900	25955410	4695	4695	4695	4695	1
442	20241010	121800	25950715	4675	4675	4675	4675	0
443	20241010	121700	25950715	4675	4675	4675	4675	0
444	20241010	121600	25950715	4675	4675	4675	4675	0
445	20241010	121500	25950715	4675	4675	4675	4675	0
446	20241010	121400	25950715	4675	4675	4675	4675	0
447	20241010	121300	25950715	4675	4675	4675	4675	0
448	20241010	121200	25950715	4675	4675	4675	4675	0
449	20241010	121100	25950715	4675	4675	4675	4675	0
450	20241010	121000	25950715	4675	4675	4675	4675	0
451	20241010	120900	25950715	4675	4675	4675	4675	0
452	20241010	120800	25950715	4675	4675	4675	4675	0
453	20241010	120700	25950715	4675	4675	4675	4675	0
454	20241010	120600	25950715	4675	4675	4675	4675	0
455	20241010	120500	25950715	4675	4675	4675	4675	0
456	20241010	120400	25950715	4675	4675	4675	4675	0
457	20241010	120300	25950715	4675	4675	4675	4675	0
458	20241010	120200	25950715	4675	4675	4675	4675	1
459	20241010	120100	25946040	4675	4675	4675	4675	0
460	20241010	120000	25946040	4675	4675	4675	4675	1
461	20241010	115900	25941365	4695	4695	4695	4695	0
462	20241010	115800	25941365	4695	4695	4695	4695	0
463	20241010	115700	25941365	4695	4695	4695	4695	0
464	20241010	115600	25941365	4695	4695	4695	4695	0
465	20241010	115500	25941365	4695	4695	4695	4695	0
466	20241010	115400	25941365	4695	4675	4695	4675	2
467	20241010	115300	25931995	4675	4675	4675	4675	0
468	20241010	115200	25931995	4675	4675	4675	4675	0
469	20241010	115100	25931995	4675	4675	4675	4675	0
470	20241010	115000	25931995	4675	4675	4675	4675	0
471	20241010	114900	25931995	4675	4675	4675	4675	0
472	20241010	114800	25931995	4675	4675	4675	4675	154
473	20241010	114700	25212045	4675	4675	4675	4675	0
474	20241010	114600	25212045	4675	4675	4675	4675	0
475	20241010	114500	25212045	4675	4675	4675	4675	0
476	20241010	114400	25212045	4675	4675	4675	4675	0
477	20241010	114300	25212045	4675	4675	4675	4675	0
478	20241010	114200	25212045	4675	4675	4675	4675	0
479	20241010	114100	25212045	4675	4675	4675	4675	0
480	20241010	114000	25212045	4675	4675	4675	4675	0
481	20241010	113900	25212045	4675	4675	4675	4675	0
482	20241010	113800	25212045	4675	4675	4675	4675	0
483	20241010	113700	25212045	4675	4675	4675	4675	0
484	20241010	113600	25212045	4675	4675	4675	4675	0
485	20241010	113500	25212045	4675	4675	4675	4675	0
486	20241010	113400	25212045	4675	4675	4675	4675	0
487	20241010	113300	25212045	4675	4675	4675	4675	0
488	20241010	113200	25212045	4675	4675	4675	4675	0
489	20241010	113100	25212045	4675	4675	4675	4675	0
490	20241010	113000	25212045	4675	4675	4675	4675	0
491	20241010	112900	25212045	4675	4675	4675	4675	0
492	20241010	112800	25212045	4675	4675	4675	4675	0
493	20241010	112700	25212045	4675	4675	4675	4675	0
494	20241010	112600	25212045	4675	4675	4675	4675	0
495	20241010	112500	25212045	4675	4675	4675	4675	0
496	20241010	112400	25212045	4675	4675	4675	4675	0
497	20241010	112300	25212045	4675	4675	4675	4675	0
498	20241010	112200	25212045	4675	4675	4675	4675	0
499	20241010	112100	25212045	4675	4675	4675	4675	0
500	20241010	112000	25212045	4675	4675	4675	4675	0
501	20241010	111900	25212045	4675	4675	4675	4675	0
502	20241010	111800	25212045	4675	4685	4685	4675	201
503	20241010	111700	24271290	4695	4695	4695	4695	0
504	20241010	111600	24271290	4695	4695	4695	4695	1
505	20241010	111500	24266595	4695	4695	4695	4695	0
506	20241010	111400	24266595	4695	4695	4695	4695	0
507	20241010	111300	24266595	4695	4695	4695	4695	0
508	20241010	111200	24266595	4695	4695	4695	4695	0
509	20241010	111100	24266595	4695	4695	4695	4695	0
510	20241010	111000	24266595	4695	4695	4695	4695	0
511	20241010	110900	24266595	4695	4695	4695	4695	0
512	20241010	110800	24266595	4695	4695	4695	4695	0
513	20241010	110700	24266595	4695	4695	4695	4695	0
514	20241010	110600	24266595	4695	4695	4695	4695	0
515	20241010	110500	24266595	4695	4695	4695	4695	0
516	20241010	110400	24266595	4695	4695	4695	4695	0
517	20241010	110300	24266595	4695	4695	4695	4695	0
518	20241010	110200	24266595	4695	4695	4695	4695	0
519	20241010	110100	24266595	4695	4695	4695	4695	0
520	20241010	110000	24266595	4695	4695	4695	4695	0
521	20241010	105900	24266595	4695	4695	4695	4695	0
522	20241010	105800	24266595	4695	4695	4695	4695	0
523	20241010	105700	24266595	4695	4695	4695	4695	0
524	20241010	105600	24266595	4695	4695	4695	4695	0
525	20241010	105500	24266595	4695	4695	4695	4695	0
526	20241010	105400	24266595	4695	4695	4695	4695	0
527	20241010	105300	24266595	4695	4695	4695	4695	0
528	20241010	105200	24266595	4695	4695	4695	4695	0
529	20241010	105100	24266595	4695	4695	4695	4695	3
530	20241010	105000	24252510	4695	4695	4695	4695	0
531	20241010	104900	24252510	4695	4695	4695	4695	0
532	20241010	104800	24252510	4695	4695	4695	4695	0
533	20241010	104700	24252510	4695	4695	4695	4695	0
534	20241010	104600	24252510	4695	4695	4695	4695	0
535	20241010	104500	24252510	4695	4695	4695	4695	0
536	20241010	104400	24252510	4695	4695	4695	4695	0
537	20241010	104300	24252510	4695	4695	4695	4695	0
538	20241010	104200	24252510	4695	4695	4695	4695	5
539	20241010	104100	24229035	4695	4695	4695	4695	0
540	20241010	104000	24229035	4695	4695	4695	4695	1
541	20241010	103900	24224340	4685	4685	4685	4685	0
542	20241010	103800	24224340	4685	4685	4685	4685	0
543	20241010	103700	24224340	4685	4685	4685	4685	0
544	20241010	103600	24224340	4685	4685	4685	4685	0
545	20241010	103500	24224340	4685	4685	4685	4685	0
546	20241010	103400	24224340	4685	4685	4685	4685	0
547	20241010	103300	24224340	4685	4685	4685	4685	0
548	20241010	103200	24224340	4685	4685	4685	4685	0
549	20241010	103100	24224340	4685	4685	4685	4685	0
550	20241010	103000	24224340	4685	4685	4685	4685	123
551	20241010	102900	23648085	4685	4685	4685	4685	0
552	20241010	102800	23648085	4685	4685	4685	4685	0
553	20241010	102700	23648085	4685	4685	4685	4685	0
554	20241010	102600	23648085	4685	4685	4685	4685	0
555	20241010	102500	23648085	4685	4685	4685	4685	0
556	20241010	102400	23648085	4685	4685	4685	4685	0
557	20241010	102300	23648085	4685	4685	4685	4685	0
558	20241010	102200	23648085	4685	4685	4685	4685	0
559	20241010	102100	23648085	4685	4685	4685	4685	0
560	20241010	102000	23648085	4685	4685	4685	4685	0
561	20241010	101900	23648085	4685	4685	4685	4685	0
562	20241010	101800	23648085	4685	4685	4685	4685	0
563	20241010	101700	23648085	4685	4685	4685	4685	0
564	20241010	101600	23648085	4685	4685	4685	4685	0
565	20241010	101500	23648085	4685	4685	4685	4685	1
566	20241010	101400	23643400	4680	4680	4680	4680	0
567	20241010	101300	23643400	4680	4680	4680	4680	0
568	20241010	101200	23643400	4680	4670	4680	4665	501
569	20241010	101100	21299725	4670	4670	4670	4670	0
570	20241010	101000	21299725	4670	4670	4670	4670	0
571	20241010	100900	21299725	4670	4680	4680	4670	2
572	20241010	100800	21290375	4665	4665	4665	4665	0
573	20241010	100700	21290375	4665	4665	4665	4665	0
574	20241010	100600	21290375	4665	4665	4665	4665	0
575	20241010	100500	21290375	4665	4665	4665	4665	0
576	20241010	100400	21290375	4665	4665	4665	4665	0
577	20241010	100300	21290375	4665	4665	4665	4665	0
578	20241010	100200	21290375	4665	4665	4665	4665	0
579	20241010	100100	21290375	4665	4665	4665	4665	0
580	20241010	100000	21290375	4665	4665	4665	4665	0
581	20241010	095900	21290375	4665	4665	4665	4665	87
582	20241010	095800	20884520	4665	4665	4665	4665	0
583	20241010	095700	20884520	4665	4665	4665	4665	0
584	20241010	095600	20884520	4665	4680	4680	4665	10
585	20241010	095500	20837735	4665	4665	4665	4665	0
586	20241010	095400	20837735	4665	4665	4665	4665	0
587	20241010	095300	20837735	4665	4665	4665	4665	0
588	20241010	095200	20837735	4665	4665	4665	4665	0
589	20241010	095100	20837735	4665	4665	4665	4665	0
590	20241010	095000	20837735	4665	4665	4665	4665	0
591	20241010	094900	20837735	4665	4665	4665	4665	0
592	20241010	094800	20837735	4665	4665	4680	4665	3
593	20241010	094700	20823725	4650	4650	4650	4650	0
594	20241010	094600	20823725	4650	4650	4650	4650	0
595	20241010	094500	20823725	4650	4650	4680	4650	6
596	20241010	094400	20795740	4685	4660	4685	4645	38
597	20241010	094300	20618650	4660	4675	4685	4660	309
598	20241010	094200	19177080	4665	4675	4675	4665	3
599	20241010	094100	19163065	4665	4665	4665	4665	1
600	20241010	094000	19158400	4675	4675	4675	4665	3
601	20241010	093900	19144385	4665	4665	4665	4665	0
602	20241010	093800	19144385	4665	4665	4665	4665	0
603	20241010	093700	19144385	4665	4665	4665	4665	0
604	20241010	093600	19144385	4665	4670	4670	4665	34
605	20241010	093500	18985610	4665	4665	4670	4665	3
606	20241010	093400	18971610	4675	4675	4675	4675	1
607	20241010	093300	18966935	4665	4665	4665	4665	0
608	20241010	093200	18966935	4665	4665	4680	4665	7
609	20241010	093100	18934265	4665	4665	4665	4665	0
610	20241010	093000	18934265	4665	4665	4665	4665	0
611	20241010	092900	18934265	4665	4665	4665	4665	0
612	20241010	092800	18934265	4665	4665	4665	4665	0
613	20241010	092700	18934265	4665	4665	4665	4665	0
614	20241010	092600	18934265	4665	4665	4665	4665	0
615	20241010	092500	18934265	4665	4665	4665	4665	0
616	20241010	092400	18934265	4665	4665	4665	4665	872
617	20241010	092300	14866385	4665	4665	4665	4665	0
618	20241010	092200	14866385	4665	4665	4665	4665	0
619	20241010	092100	14866385	4665	4665	4665	4665	0
620	20241010	092000	14866385	4665	4665	4665	4665	0
621	20241010	091900	14866385	4665	4665	4665	4665	5
622	20241010	091800	14843060	4665	4665	4665	4665	15
623	20241010	091700	14773085	4665	4665	4665	4665	0
624	20241010	091600	14773085	4665	4700	4700	4665	2140
625	20241010	091500	4776045	4730	4725	4730	4725	10
626	20241010	091400	4728790	4785	4785	4785	4785	0
627	20241010	091300	4728790	4785	4785	4785	4785	0
628	20241010	091200	4728790	4785	4785	4785	4785	0
629	20241010	091100	4728790	4785	4785	4785	4785	0
630	20241010	091000	4728790	4785	4785	4785	4785	0
631	20241010	090900	4728790	4785	4785	4785	4785	0
632	20241010	090800	4728790	4785	4785	4785	4785	1
633	20241010	090700	4724005	4790	4695	4790	4695	501
634	20241010	090600	2371715	4665	4665	4665	4665	0
635	20241010	090500	2371715	4665	4665	4665	4665	0
636	20241010	090400	2371715	4665	4665	4665	4665	0
637	20241010	090300	2371715	4665	4665	4665	4665	0
638	20241010	090200	2371715	4665	4665	4665	4665	20
639	20241010	090100	2278415	4665	4665	4665	4665	1
640	20241010	090000	2273750	4650	4630	4650	4630	491