KissMeData/126880/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203400	95411190	3640	3640	3640	3640	315
3	20241008	203300	95411190	3640	3640	3640	3640	0
4	20241008	203200	95411190	3640	3640	3640	3640	0
5	20241008	203100	95411190	3640	3640	3640	3640	0
6	20241008	203000	95411190	3640	3640	3640	3640	0
7	20241008	202900	95411190	3640	3640	3640	3640	0
8	20241008	202800	95411190	3640	3640	3640	3640	0
9	20241008	202700	95411190	3640	3640	3640	3640	0
10	20241008	202600	95411190	3640	3640	3640	3640	0
11	20241008	202500	95411190	3640	3640	3640	3640	0
12	20241008	202400	95411190	3640	3640	3640	3640	0
13	20241008	202300	95411190	3640	3640	3640	3640	0
14	20241008	202200	95411190	3640	3640	3640	3640	0
15	20241008	202100	95411190	3640	3640	3640	3640	0
16	20241008	202000	95411190	3640	3640	3640	3640	0
17	20241008	201900	95411190	3640	3640	3640	3640	0
18	20241008	201800	95411190	3640	3640	3640	3640	0
19	20241008	201700	95411190	3640	3640	3640	3640	0
20	20241008	201600	95411190	3640	3640	3640	3640	0
21	20241008	201500	95411190	3640	3640	3640	3640	0
22	20241008	201400	95411190	3640	3640	3640	3640	0
23	20241008	201300	95411190	3640	3640	3640	3640	0
24	20241008	201200	95411190	3640	3640	3640	3640	0
25	20241008	201100	95411190	3640	3640	3640	3640	0
26	20241008	201000	95411190	3640	3640	3640	3640	0
27	20241008	200900	95411190	3640	3640	3640	3640	0
28	20241008	200800	95411190	3640	3640	3640	3640	0
29	20241008	200700	95411190	3640	3640	3640	3640	0
30	20241008	200600	95411190	3640	3640	3640	3640	0
31	20241008	200500	95411190	3640	3640	3640	3640	0
32	20241008	200400	95411190	3640	3640	3640	3640	315
33	20241008	200300	95411190	3640	3640	3640	3640	0
34	20241008	200200	95411190	3640	3640	3640	3640	0
35	20241008	200100	95411190	3640	3640	3640	3640	0
36	20241008	200000	95411190	3640	3640	3640	3640	0
37	20241008	195900	95411190	3640	3640	3640	3640	0
38	20241008	195800	95411190	3640	3640	3640	3640	0
39	20241008	195700	95411190	3640	3640	3640	3640	0
40	20241008	195600	95411190	3640	3640	3640	3640	0
41	20241008	195500	95411190	3640	3640	3640	3640	0
42	20241008	195400	95411190	3640	3640	3640	3640	0
43	20241008	195300	95411190	3640	3640	3640	3640	0
44	20241008	195200	95411190	3640	3640	3640	3640	0
45	20241008	195100	95411190	3640	3640	3640	3640	0
46	20241008	195000	95411190	3640	3640	3640	3640	0
47	20241008	194900	95411190	3640	3640	3640	3640	0
48	20241008	194800	95411190	3640	3640	3640	3640	0
49	20241008	194700	95411190	3640	3640	3640	3640	0
50	20241008	194600	95411190	3640	3640	3640	3640	0
51	20241008	194500	95411190	3640	3640	3640	3640	0
52	20241008	194400	95411190	3640	3640	3640	3640	0
53	20241008	194300	95411190	3640	3640	3640	3640	0
54	20241008	194200	95411190	3640	3640	3640	3640	0
55	20241008	194100	95411190	3640	3640	3640	3640	0
56	20241008	194000	95411190	3640	3640	3640	3640	0
57	20241008	193900	95411190	3640	3640	3640	3640	0
58	20241008	193800	95411190	3640	3640	3640	3640	0
59	20241008	193700	95411190	3640	3640	3640	3640	0
60	20241008	193600	95411190	3640	3640	3640	3640	0
61	20241008	193500	95411190	3640	3640	3640	3640	0
62	20241008	193400	95411190	3640	3640	3640	3640	315
63	20241008	193300	95411190	3640	3640	3640	3640	0
64	20241008	193200	95411190	3640	3640	3640	3640	0
65	20241008	193100	95411190	3640	3640	3640	3640	0
66	20241008	193000	95411190	3640	3640	3640	3640	0
67	20241008	192900	95411190	3640	3640	3640	3640	0
68	20241008	192800	95411190	3640	3640	3640	3640	0
69	20241008	192700	95411190	3640	3640	3640	3640	0
70	20241008	192600	95411190	3640	3640	3640	3640	0
71	20241008	192500	95411190	3640	3640	3640	3640	0
72	20241008	192400	95411190	3640	3640	3640	3640	0
73	20241008	192300	95411190	3640	3640	3640	3640	0
74	20241008	192200	95411190	3640	3640	3640	3640	0
75	20241008	192100	95411190	3640	3640	3640	3640	0
76	20241008	192000	95411190	3640	3640	3640	3640	0
77	20241008	191900	95411190	3640	3640	3640	3640	0
78	20241008	191800	95411190	3640	3640	3640	3640	0
79	20241008	191700	95411190	3640	3640	3640	3640	0
80	20241008	191600	95411190	3640	3640	3640	3640	0
81	20241008	191500	95411190	3640	3640	3640	3640	0
82	20241008	191400	95411190	3640	3640	3640	3640	0
83	20241008	191300	95411190	3640	3640	3640	3640	0
84	20241008	191200	95411190	3640	3640	3640	3640	0
85	20241008	191100	95411190	3640	3640	3640	3640	0
86	20241008	191000	95411190	3640	3640	3640	3640	0
87	20241008	190900	95411190	3640	3640	3640	3640	0
88	20241008	190800	95411190	3640	3640	3640	3640	0
89	20241008	190700	95411190	3640	3640	3640	3640	0
90	20241008	190600	95411190	3640	3640	3640	3640	0
91	20241008	190500	95411190	3640	3640	3640	3640	0
92	20241008	190400	95411190	3640	3640	3640	3640	315
93	20241008	190300	95411190	3640	3640	3640	3640	0
94	20241008	190200	95411190	3640	3640	3640	3640	0
95	20241008	190100	95411190	3640	3640	3640	3640	0
96	20241008	190000	95411190	3640	3640	3640	3640	0
97	20241008	185900	95411190	3640	3640	3640	3640	0
98	20241008	185800	95411190	3640	3640	3640	3640	0
99	20241008	185700	95411190	3640	3640	3640	3640	0
100	20241008	185600	95411190	3640	3640	3640	3640	0
101	20241008	185500	95411190	3640	3640	3640	3640	0
102	20241008	185400	95411190	3640	3640	3640	3640	0
103	20241008	185300	95411190	3640	3640	3640	3640	0
104	20241008	185200	95411190	3640	3640	3640	3640	0
105	20241008	185100	95411190	3640	3640	3640	3640	0
106	20241008	185000	95411190	3640	3640	3640	3640	0
107	20241008	184900	95411190	3640	3640	3640	3640	0
108	20241008	184800	95411190	3640	3640	3640	3640	0
109	20241008	184700	95411190	3640	3640	3640	3640	0
110	20241008	184600	95411190	3640	3640	3640	3640	0
111	20241008	184500	95411190	3640	3640	3640	3640	0
112	20241008	184400	95411190	3640	3640	3640	3640	0
113	20241008	184300	95411190	3640	3640	3640	3640	0
114	20241008	184200	95411190	3640	3640	3640	3640	0
115	20241008	184100	95411190	3640	3640	3640	3640	0
116	20241008	184000	95411190	3640	3640	3640	3640	0
117	20241008	183900	95411190	3640	3640	3640	3640	0
118	20241008	183800	95411190	3640	3640	3640	3640	0
119	20241008	183700	95411190	3640	3640	3640	3640	0
120	20241008	183600	95411190	3640	3640	3640	3640	0
121	20241008	183500	95411190	3640	3640	3640	3640	0
122	20241008	183400	95411190	3640	3640	3640	3640	315
123	20241008	183300	95411190	3640	3640	3640	3640	0
124	20241008	183200	95411190	3640	3640	3640	3640	0
125	20241008	183100	95411190	3640	3640	3640	3640	0
126	20241008	183000	95411190	3640	3640	3640	3640	0
127	20241008	182900	95411190	3640	3640	3640	3640	0
128	20241008	182800	95411190	3640	3640	3640	3640	0
129	20241008	182700	95411190	3640	3640	3640	3640	0
130	20241008	182600	95411190	3640	3640	3640	3640	0
131	20241008	182500	95411190	3640	3640	3640	3640	0
132	20241008	182400	95411190	3640	3640	3640	3640	0
133	20241008	182300	95411190	3640	3640	3640	3640	0
134	20241008	182200	95411190	3640	3640	3640	3640	0
135	20241008	182100	95411190	3640	3640	3640	3640	0
136	20241008	182000	95411190	3640	3640	3640	3640	0
137	20241008	181900	95411190	3640	3640	3640	3640	0
138	20241008	181800	95411190	3640	3640	3640	3640	0
139	20241008	181700	95411190	3640	3640	3640	3640	0
140	20241008	181600	95411190	3640	3640	3640	3640	0
141	20241008	181500	95411190	3640	3640	3640	3640	0
142	20241008	181400	95411190	3640	3640	3640	3640	0
143	20241008	181300	95411190	3640	3640	3640	3640	0
144	20241008	181200	95411190	3640	3640	3640	3640	0
145	20241008	181100	95411190	3640	3640	3640	3640	0
146	20241008	181000	95411190	3640	3640	3640	3640	0
147	20241008	180900	95411190	3640	3640	3640	3640	0
148	20241008	180800	95411190	3640	3640	3640	3640	0
149	20241008	180700	95411190	3640	3640	3640	3640	0
150	20241008	180600	95411190	3640	3640	3640	3640	0
151	20241008	180500	95411190	3640	3640	3640	3640	0
152	20241008	180400	95411190	3640	3640	3640	3640	315
153	20241008	180300	95411190	3640	3640	3640	3640	0
154	20241008	180200	95411190	3640	3640	3640	3640	0
155	20241008	180100	95411190	3640	3640	3640	3640	0
156	20241008	180000	95411190	3640	3640	3640	3640	0
157	20241008	175900	95411190	3640	3640	3640	3640	0
158	20241008	175800	95411190	3640	3640	3640	3640	0
159	20241008	175700	95411190	3640	3640	3640	3640	0
160	20241008	175600	95411190	3640	3640	3640	3640	0
161	20241008	175500	95411190	3640	3640	3640	3640	0
162	20241008	175400	95411190	3640	3640	3640	3640	0
163	20241008	175300	95411190	3640	3640	3640	3640	0
164	20241008	175200	95411190	3640	3640	3640	3640	0
165	20241008	175100	95411190	3640	3640	3640	3640	0
166	20241008	175000	95411190	3640	3640	3640	3640	0
167	20241008	174900	95411190	3640	3640	3640	3640	0
168	20241008	174800	95411190	3640	3640	3640	3640	0
169	20241008	174700	95411190	3640	3640	3640	3640	0
170	20241008	174600	95411190	3640	3640	3640	3640	0
171	20241008	174500	95411190	3640	3640	3640	3640	0
172	20241008	174400	95411190	3640	3640	3640	3640	0
173	20241008	174300	95411190	3640	3640	3640	3640	0
174	20241008	174200	95411190	3640	3640	3640	3640	0
175	20241008	174100	95411190	3640	3640	3640	3640	0
176	20241008	174000	95411190	3640	3640	3640	3640	0
177	20241008	173900	95411190	3640	3640	3640	3640	0
178	20241008	173800	95411190	3640	3640	3640	3640	0
179	20241008	173700	95411190	3640	3640	3640	3640	0
180	20241008	173600	95411190	3640	3640	3640	3640	0
181	20241008	173500	95411190	3640	3640	3640	3640	0
182	20241008	173400	95411190	3640	3640	3640	3640	315
183	20241008	173300	95411190	3640	3640	3640	3640	0
184	20241008	173200	95411190	3640	3640	3640	3640	0
185	20241008	173100	95411190	3640	3640	3640	3640	0
186	20241008	173000	95411190	3640	3640	3640	3640	0
187	20241008	172900	95411190	3640	3640	3640	3640	0
188	20241008	172800	95411190	3640	3640	3640	3640	0
189	20241008	172700	95411190	3640	3640	3640	3640	0
190	20241008	172600	95411190	3640	3640	3640	3640	0
191	20241008	172500	95411190	3640	3640	3640	3640	0
192	20241008	172400	95411190	3640	3640	3640	3640	0
193	20241008	172300	95411190	3640	3640	3640	3640	0
194	20241008	172200	95411190	3640	3640	3640	3640	0
195	20241008	172100	95411190	3640	3640	3640	3640	0
196	20241008	172000	95411190	3640	3640	3640	3640	0
197	20241008	171900	95411190	3640	3640	3640	3640	0
198	20241008	171800	95411190	3640	3640	3640	3640	0
199	20241008	171700	95411190	3640	3640	3640	3640	0
200	20241008	171600	95411190	3640	3640	3640	3640	0
201	20241008	171500	95411190	3640	3640	3640	3640	0
202	20241008	171400	95411190	3640	3640	3640	3640	0
203	20241008	171300	95411190	3640	3640	3640	3640	0
204	20241008	171200	95411190	3640	3640	3640	3640	0
205	20241008	171100	95411190	3640	3640	3640	3640	0
206	20241008	171000	95411190	3640	3640	3640	3640	0
207	20241008	170900	95411190	3640	3640	3640	3640	0
208	20241008	170800	95411190	3640	3640	3640	3640	0
209	20241008	170700	95411190	3640	3640	3640	3640	0
210	20241008	170600	95411190	3640	3640	3640	3640	0
211	20241008	170500	95411190	3640	3640	3640	3640	0
212	20241008	170400	95411190	3640	3640	3640	3640	315
213	20241008	170300	95411190	3640	3640	3640	3640	0
214	20241008	170200	95411190	3640	3640	3640	3640	0
215	20241008	170100	95411190	3640	3640	3640	3640	0
216	20241008	170000	95411190	3640	3640	3640	3640	0
217	20241008	165900	95411190	3640	3640	3640	3640	0
218	20241008	165800	95411190	3640	3640	3640	3640	0
219	20241008	165700	95411190	3640	3640	3640	3640	0
220	20241008	165600	95411190	3640	3640	3640	3640	0
221	20241008	165500	95411190	3640	3640	3640	3640	0
222	20241008	165400	95411190	3640	3640	3640	3640	0
223	20241008	165300	95411190	3640	3640	3640	3640	0
224	20241008	165200	95411190	3640	3640	3640	3640	0
225	20241008	165100	95411190	3640	3640	3640	3640	0
226	20241008	165000	95411190	3640	3640	3640	3640	0
227	20241008	164900	95411190	3640	3640	3640	3640	0
228	20241008	164800	95411190	3640	3640	3640	3640	0
229	20241008	164700	95411190	3640	3640	3640	3640	0
230	20241008	164600	95411190	3640	3640	3640	3640	0
231	20241008	164500	95411190	3640	3640	3640	3640	0
232	20241008	164400	95411190	3640	3640	3640	3640	0
233	20241008	164300	95411190	3640	3640	3640	3640	0
234	20241008	164200	95411190	3640	3640	3640	3640	0
235	20241008	164100	95411190	3640	3640	3640	3640	0
236	20241008	164000	95411190	3640	3640	3640	3640	0
237	20241008	163900	95411190	3640	3640	3640	3640	0
238	20241008	163800	95411190	3640	3640	3640	3640	0
239	20241008	163700	95411190	3640	3640	3640	3640	0
240	20241008	163600	95411190	3640	3640	3640	3640	0
241	20241008	163500	95411190	3640	3640	3640	3640	0
242	20241008	163400	95411190	3640	3640	3640	3640	315
243	20241008	163300	95411190	3640	3640	3640	3640	0
244	20241008	163200	95411190	3640	3640	3640	3640	0
245	20241008	163100	95411190	3640	3640	3640	3640	0
246	20241008	163000	95411190	3640	3640	3640	3640	0
247	20241008	162900	95411190	3640	3640	3640	3640	0
248	20241008	162800	95411190	3640	3640	3640	3640	0
249	20241008	162700	95411190	3640	3640	3640	3640	0
250	20241008	162600	95411190	3640	3640	3640	3640	0
251	20241008	162500	95411190	3640	3640	3640	3640	0
252	20241008	162400	95411190	3640	3640	3640	3640	0
253	20241008	162300	95411190	3640	3640	3640	3640	0
254	20241008	162200	95411190	3640	3640	3640	3640	0
255	20241008	162100	95411190	3640	3640	3640	3640	0
256	20241008	162000	95411190	3640	3640	3640	3640	0
257	20241008	161900	95411190	3640	3640	3640	3640	0
258	20241008	161800	95411190	3640	3640	3640	3640	0
259	20241008	161700	95411190	3640	3640	3640	3640	0
260	20241008	161600	95411190	3640	3640	3640	3640	0
261	20241008	161500	95411190	3640	3640	3640	3640	0
262	20241008	161400	95411190	3640	3640	3640	3640	0
263	20241008	161300	95411190	3640	3640	3640	3640	0
264	20241008	161200	95411190	3640	3640	3640	3640	0
265	20241008	161100	95411190	3640	3640	3640	3640	0
266	20241008	161000	95411190	3640	3640	3640	3640	0
267	20241008	160900	95411190	3640	3640	3640	3640	0
268	20241008	160800	95411190	3640	3640	3640	3640	0
269	20241008	160700	95411190	3640	3640	3640	3640	0
270	20241008	160600	95411190	3640	3640	3640	3640	0
271	20241008	160500	95411190	3640	3640	3640	3640	0
272	20241008	160400	95411190	3640	3640	3640	3640	315
273	20241008	160300	95411190	3640	3640	3640	3640	0
274	20241008	160200	95411190	3640	3640	3640	3640	0
275	20241008	160100	95411190	3640	3640	3640	3640	0
276	20241008	160000	95411190	3640	3640	3640	3640	0
277	20241008	155900	95411190	3640	3640	3640	3640	0
278	20241008	155800	95411190	3640	3640	3640	3640	0
279	20241008	155700	95411190	3640	3640	3640	3640	0
280	20241008	155600	95411190	3640	3640	3640	3640	0
281	20241008	155500	95411190	3640	3640	3640	3640	0
282	20241008	155400	95411190	3640	3640	3640	3640	0
283	20241008	155300	95411190	3640	3640	3640	3640	0
284	20241008	155200	95411190	3640	3640	3640	3640	0
285	20241008	155100	95411190	3640	3640	3640	3640	0
286	20241008	155000	95411190	3640	3640	3640	3640	0
287	20241008	154900	95411190	3640	3640	3640	3640	0
288	20241008	154800	95411190	3640	3640	3640	3640	0
289	20241008	154700	95411190	3640	3640	3640	3640	0
290	20241008	154600	95411190	3640	3640	3640	3640	0
291	20241008	154500	95411190	3640	3640	3640	3640	0
292	20241008	154400	95411190	3640	3640	3640	3640	0
293	20241008	154300	95411190	3640	3640	3640	3640	0
294	20241008	154200	95411190	3640	3640	3640	3640	0
295	20241008	154100	95411190	3640	3640	3640	3640	0
296	20241008	154000	95411190	3640	3640	3640	3640	0
297	20241008	153900	95411190	3640	3640	3640	3640	0
298	20241008	153800	95411190	3640	3640	3640	3640	0
299	20241008	153700	95411190	3640	3640	3640	3640	0
300	20241008	153600	95411190	3640	3640	3640	3640	0
301	20241008	153500	95411190	3640	3640	3640	3640	0
302	20241008	153400	95411190	3640	3640	3640	3640	315
303	20241008	153300	95411190	3640	3640	3640	3640	0
304	20241008	153200	95411190	3640	3640	3640	3640	0
305	20241008	153100	95411190	3640	3640	3640	3640	0
306	20241008	153000	95411190	3640	3640	3640	3640	315
307	20241008	152900	94264590	3650	3650	3650	3650	0
308	20241008	152800	94264590	3650	3650	3650	3650	0
309	20241008	152700	94264590	3650	3650	3650	3650	0
310	20241008	152600	94264590	3650	3650	3650	3650	0
311	20241008	152500	94264590	3650	3650	3650	3650	0
312	20241008	152400	94264590	3650	3650	3650	3650	0
313	20241008	152300	94264590	3650	3650	3650	3650	0
314	20241008	152200	94264590	3650	3650	3650	3650	0
315	20241008	152100	94264590	3650	3650	3650	3650	0
316	20241008	152000	94264590	3650	3650	3650	3650	0
317	20241008	151900	94264590	3650	3650	3650	3650	149
318	20241008	151800	93720740	3655	3655	3655	3655	142
319	20241008	151700	93201730	3655	3655	3655	3655	0
320	20241008	151600	93201730	3655	3655	3655	3655	0
321	20241008	151500	93201730	3655	3655	3655	3655	0
322	20241008	151400	93201730	3655	3655	3655	3655	0
323	20241008	151300	93201730	3655	3655	3655	3655	0
324	20241008	151200	93201730	3655	3650	3655	3650	222
325	20241008	151100	92391370	3630	3630	3630	3630	0
326	20241008	151000	92391370	3630	3630	3630	3630	0
327	20241008	150900	92391370	3630	3630	3630	3630	300
328	20241008	150800	91302370	3655	3655	3655	3655	0
329	20241008	150700	91302370	3655	3655	3655	3655	0
330	20241008	150600	91302370	3655	3630	3655	3630	201
331	20241008	150500	90572715	3635	3635	3635	3635	0
332	20241008	150400	90572715	3635	3635	3635	3635	85
333	20241008	150300	90263740	3655	3655	3655	3655	0
334	20241008	150200	90263740	3655	3650	3655	3650	84
335	20241008	150100	89957125	3650	3650	3650	3650	9
336	20241008	150000	89924275	3655	3655	3655	3655	0
337	20241008	145900	89924275	3655	3655	3655	3655	0
338	20241008	145800	89924275	3655	3655	3655	3655	0
339	20241008	145700	89924275	3655	3655	3655	3655	0
340	20241008	145600	89924275	3655	3655	3655	3655	0
341	20241008	145500	89924275	3655	3655	3655	3655	1
342	20241008	145400	89920620	3635	3635	3635	3635	1
343	20241008	145300	89916985	3655	3655	3655	3655	0
344	20241008	145200	89916985	3655	3655	3655	3655	0
345	20241008	145100	89916985	3655	3655	3655	3655	0
346	20241008	145000	89916985	3655	3635	3655	3635	532
347	20241008	144900	87982205	3635	3645	3645	3635	238
348	20241008	144800	87117045	3655	3655	3655	3655	500
349	20241008	144700	85289545	3645	3645	3645	3645	7
350	20241008	144600	85264030	3655	3655	3655	3655	0
351	20241008	144500	85264030	3655	3655	3655	3655	0
352	20241008	144400	85264030	3655	3655	3655	3655	0
353	20241008	144300	85264030	3655	3655	3655	3655	0
354	20241008	144200	85264030	3655	3655	3655	3655	0
355	20241008	144100	85264030	3655	3655	3655	3655	0
356	20241008	144000	85264030	3655	3655	3655	3655	0
357	20241008	143900	85264030	3655	3655	3655	3655	0
358	20241008	143800	85264030	3655	3650	3655	3650	11
359	20241008	143700	85223875	3635	3645	3645	3635	450
360	20241008	143600	83588075	3655	3655	3655	3655	0
361	20241008	143500	83588075	3655	3655	3655	3655	0
362	20241008	143400	83588075	3655	3655	3655	3655	0
363	20241008	143300	83588075	3655	3655	3655	3655	0
364	20241008	143200	83588075	3655	3655	3655	3655	0
365	20241008	143100	83588075	3655	3655	3655	3655	0
366	20241008	143000	83588075	3655	3655	3655	3655	1
367	20241008	142900	83584420	3655	3655	3655	3655	0
368	20241008	142800	83584420	3655	3655	3655	3655	1
369	20241008	142700	83580765	3635	3635	3635	3635	0
370	20241008	142600	83580765	3635	3655	3655	3635	13
371	20241008	142500	83533450	3655	3655	3655	3655	200
372	20241008	142400	82802450	3655	3655	3655	3655	0
373	20241008	142300	82802450	3655	3655	3655	3655	118
374	20241008	142200	82371160	3655	3650	3655	3650	12
375	20241008	142100	82327355	3650	3650	3650	3650	202
376	20241008	142000	81590055	3650	3650	3650	3650	30
377	20241008	141900	81480555	3650	3650	3650	3650	7
378	20241008	141800	81455005	3655	3650	3655	3650	192
379	20241008	141700	80754200	3650	3650	3650	3650	0
380	20241008	141600	80754200	3650	3650	3650	3650	0
381	20241008	141500	80754200	3650	3645	3650	3645	541
382	20241008	141400	78779950	3650	3650	3650	3650	30
383	20241008	141300	78670450	3650	3645	3650	3645	2066
384	20241008	141200	71139875	3645	3645	3645	3645	0
385	20241008	141100	71139875	3645	3645	3645	3645	0
386	20241008	141000	71139875	3645	3645	3645	3645	274
387	20241008	140900	70141145	3645	3645	3645	3645	55
388	20241008	140800	69940670	3645	3645	3645	3645	0
389	20241008	140700	69940670	3645	3645	3645	3645	0
390	20241008	140600	69940670	3645	3645	3645	3645	0
391	20241008	140500	69940670	3645	3645	3645	3645	800
392	20241008	140400	67024670	3645	3630	3645	3630	16
393	20241008	140300	66966380	3645	3645	3645	3645	0
394	20241008	140200	66966380	3645	3645	3645	3645	0
395	20241008	140100	66966380	3645	3645	3645	3645	0
396	20241008	140000	66966380	3645	3645	3645	3645	0
397	20241008	135900	66966380	3645	3645	3645	3645	0
398	20241008	135800	66966380	3645	3645	3645	3645	0
399	20241008	135700	66966380	3645	3645	3645	3645	0
400	20241008	135600	66966380	3645	3645	3645	3645	0
401	20241008	135500	66966380	3645	3645	3645	3645	0
402	20241008	135400	66966380	3645	3645	3645	3645	0
403	20241008	135300	66966380	3645	3645	3645	3645	0
404	20241008	135200	66966380	3645	3645	3645	3645	14
405	20241008	135100	66915350	3625	3625	3625	3625	50
406	20241008	135000	66734100	3645	3645	3645	3645	0
407	20241008	134900	66734100	3645	3645	3645	3645	0
408	20241008	134800	66734100	3645	3645	3645	3645	0
409	20241008	134700	66734100	3645	3645	3645	3645	0
410	20241008	134600	66734100	3645	3645	3645	3645	12
411	20241008	134500	66690360	3645	3630	3645	3625	790
412	20241008	134400	63824470	3630	3630	3630	3630	0
413	20241008	134300	63824470	3630	3630	3630	3630	98
414	20241008	134200	63468730	3630	3630	3630	3630	0
415	20241008	134100	63468730	3630	3630	3630	3630	470
416	20241008	134000	61762630	3630	3630	3630	3630	143
417	20241008	133900	61243540	3630	3630	3630	3630	0
418	20241008	133800	61243540	3630	3630	3630	3630	0
419	20241008	133700	61243540	3630	3630	3630	3630	247
420	20241008	133600	60346930	3635	3635	3635	3635	0
421	20241008	133500	60346930	3635	3635	3635	3635	0
422	20241008	133400	60346930	3635	3635	3635	3635	2
423	20241008	133300	60339660	3640	3640	3640	3640	0
424	20241008	133200	60339660	3640	3640	3640	3640	1
425	20241008	133100	60336020	3640	3640	3640	3640	0
426	20241008	133000	60336020	3640	3640	3640	3640	0
427	20241008	132900	60336020	3640	3640	3640	3640	0
428	20241008	132800	60336020	3640	3640	3640	3640	0
429	20241008	132700	60336020	3640	3640	3640	3640	2
430	20241008	132600	60328740	3640	3640	3640	3640	0
431	20241008	132500	60328740	3640	3640	3640	3640	0
432	20241008	132400	60328740	3640	3635	3640	3635	1400
433	20241008	132300	55232855	3640	3640	3640	3640	0
434	20241008	132200	55232855	3640	3640	3640	3640	0
435	20241008	132100	55232855	3640	3640	3640	3640	0
436	20241008	132000	55232855	3640	3640	3640	3640	1
437	20241008	131900	55229215	3640	3640	3640	3640	0
438	20241008	131800	55229215	3640	3640	3640	3640	0
439	20241008	131700	55229215	3640	3640	3640	3640	0
440	20241008	131600	55229215	3640	3640	3640	3640	0
441	20241008	131500	55229215	3640	3640	3640	3640	0
442	20241008	131400	55229215	3640	3640	3640	3640	0
443	20241008	131300	55229215	3640	3640	3640	3640	0
444	20241008	131200	55229215	3640	3640	3640	3640	0
445	20241008	131100	55229215	3640	3640	3640	3640	0
446	20241008	131000	55229215	3640	3640	3640	3640	0
447	20241008	130900	55229215	3640	3640	3640	3640	0
448	20241008	130800	55229215	3640	3640	3640	3640	0
449	20241008	130700	55229215	3640	3640	3640	3640	0
450	20241008	130600	55229215	3640	3640	3640	3640	0
451	20241008	130500	55229215	3640	3640	3640	3640	0
452	20241008	130400	55229215	3640	3640	3640	3640	0
453	20241008	130300	55229215	3640	3640	3640	3640	0
454	20241008	130200	55229215	3640	3640	3640	3640	0
455	20241008	130100	55229215	3640	3640	3640	3640	0
456	20241008	130000	55229215	3640	3640	3640	3640	0
457	20241008	125900	55229215	3640	3640	3640	3640	0
458	20241008	125800	55229215	3640	3640	3640	3640	0
459	20241008	125700	55229215	3640	3640	3640	3640	0
460	20241008	125600	55229215	3640	3640	3640	3640	0
461	20241008	125500	55229215	3640	3640	3640	3640	0
462	20241008	125400	55229215	3640	3640	3640	3640	0
463	20241008	125300	55229215	3640	3640	3640	3640	0
464	20241008	125200	55229215	3640	3640	3640	3640	0
465	20241008	125100	55229215	3640	3640	3640	3640	0
466	20241008	125000	55229215	3640	3640	3640	3640	0
467	20241008	124900	55229215	3640	3640	3640	3640	0
468	20241008	124800	55229215	3640	3640	3640	3640	0
469	20241008	124700	55229215	3640	3640	3640	3640	0
470	20241008	124600	55229215	3640	3640	3640	3640	0
471	20241008	124500	55229215	3640	3640	3640	3640	0
472	20241008	124400	55229215	3640	3640	3640	3640	0
473	20241008	124300	55229215	3640	3640	3640	3640	0
474	20241008	124200	55229215	3640	3640	3640	3640	0
475	20241008	124100	55229215	3640	3640	3640	3640	0
476	20241008	124000	55229215	3640	3640	3640	3640	0
477	20241008	123900	55229215	3640	3640	3640	3640	0
478	20241008	123800	55229215	3640	3640	3640	3640	0
479	20241008	123700	55229215	3640	3640	3640	3640	2
480	20241008	123600	55221935	3620	3620	3620	3620	50
481	20241008	123500	55040935	3620	3620	3620	3620	0
482	20241008	123400	55040935	3620	3620	3620	3620	1
483	20241008	123300	55037315	3640	3640	3640	3640	0
484	20241008	123200	55037315	3640	3640	3640	3640	0
485	20241008	123100	55037315	3640	3640	3640	3640	0
486	20241008	123000	55037315	3640	3640	3640	3640	0
487	20241008	122900	55037315	3640	3640	3640	3640	1
488	20241008	122800	55033675	3640	3640	3640	3640	0
489	20241008	122700	55033675	3640	3640	3640	3640	0
490	20241008	122600	55033675	3640	3640	3640	3640	0
491	20241008	122500	55033675	3640	3640	3640	3640	0
492	20241008	122400	55033675	3640	3640	3640	3640	0
493	20241008	122300	55033675	3640	3640	3640	3640	0
494	20241008	122200	55033675	3640	3635	3640	3635	10
495	20241008	122100	54997285	3615	3615	3615	3615	59
496	20241008	122000	54784000	3615	3615	3615	3615	37
497	20241008	121900	54650245	3640	3640	3640	3640	0
498	20241008	121800	54650245	3640	3635	3640	3635	600
499	20241008	121700	52467960	3635	3635	3635	3635	0
500	20241008	121600	52467960	3635	3635	3635	3635	0
501	20241008	121500	52467960	3635	3635	3635	3635	0
502	20241008	121400	52467960	3635	3635	3635	3635	0
503	20241008	121300	52467960	3635	3635	3635	3635	0
504	20241008	121200	52467960	3635	3635	3635	3635	0
505	20241008	121100	52467960	3635	3635	3635	3635	0
506	20241008	121000	52467960	3635	3635	3635	3635	0
507	20241008	120900	52467960	3635	3635	3635	3635	0
508	20241008	120800	52467960	3635	3635	3635	3635	2
509	20241008	120700	52460690	3640	3640	3640	3640	0
510	20241008	120600	52460690	3640	3640	3640	3640	0
511	20241008	120500	52460690	3640	3640	3640	3640	1
512	20241008	120400	52457050	3615	3615	3615	3615	0
513	20241008	120300	52457050	3615	3615	3615	3615	0
514	20241008	120200	52457050	3615	3615	3615	3615	0
515	20241008	120100	52457050	3615	3615	3615	3615	0
516	20241008	120000	52457050	3615	3615	3615	3615	0
517	20241008	115900	52457050	3615	3615	3615	3615	44
518	20241008	115800	52297990	3640	3640	3640	3640	0
519	20241008	115700	52297990	3640	3640	3640	3640	0
520	20241008	115600	52297990	3640	3640	3640	3640	0
521	20241008	115500	52297990	3640	3640	3640	3640	0
522	20241008	115400	52297990	3640	3640	3640	3640	0
523	20241008	115300	52297990	3640	3640	3640	3640	0
524	20241008	115200	52297990	3640	3640	3640	3640	0
525	20241008	115100	52297990	3640	3640	3640	3640	0
526	20241008	115000	52297990	3640	3640	3640	3640	0
527	20241008	114900	52297990	3640	3640	3640	3640	0
528	20241008	114800	52297990	3640	3640	3640	3640	1
529	20241008	114700	52294350	3615	3615	3615	3615	0
530	20241008	114600	52294350	3615	3615	3615	3615	0
531	20241008	114500	52294350	3615	3615	3615	3615	0
532	20241008	114400	52294350	3615	3615	3615	3615	0
533	20241008	114300	52294350	3615	3615	3615	3615	0
534	20241008	114200	52294350	3615	3620	3620	3615	70
535	20241008	114100	52041285	3645	3645	3645	3645	0
536	20241008	114000	52041285	3645	3645	3645	3645	0
537	20241008	113900	52041285	3645	3645	3645	3645	0
538	20241008	113800	52041285	3645	3645	3645	3645	0
539	20241008	113700	52041285	3645	3645	3645	3645	1
540	20241008	113600	52037640	3620	3620	3620	3620	0
541	20241008	113500	52037640	3620	3620	3620	3620	0
542	20241008	113400	52037640	3620	3620	3620	3620	0
543	20241008	113300	52037640	3620	3620	3620	3620	0
544	20241008	113200	52037640	3620	3645	3645	3620	2
545	20241008	113100	52030375	3620	3620	3620	3620	0
546	20241008	113000	52030375	3620	3620	3620	3620	0
547	20241008	112900	52030375	3620	3620	3620	3620	348
548	20241008	112800	50770615	3645	3645	3645	3645	0
549	20241008	112700	50770615	3645	3645	3645	3645	0
550	20241008	112600	50770615	3645	3620	3645	3620	2
551	20241008	112500	50763350	3625	3625	3625	3625	0
552	20241008	112400	50763350	3625	3625	3625	3625	0
553	20241008	112300	50763350	3625	3645	3645	3625	1246
554	20241008	112200	46237490	3645	3645	3645	3645	0
555	20241008	112100	46237490	3645	3645	3645	3645	0
556	20241008	112000	46237490	3645	3645	3645	3645	0
557	20241008	111900	46237490	3645	3645	3645	3645	0
558	20241008	111800	46237490	3645	3645	3645	3645	0
559	20241008	111700	46237490	3645	3645	3645	3645	0
560	20241008	111600	46237490	3645	3645	3645	3645	1
561	20241008	111500	46233845	3650	3650	3650	3650	1
562	20241008	111400	46230195	3645	3645	3645	3645	0
563	20241008	111300	46230195	3645	3645	3645	3645	2
564	20241008	111200	46222905	3650	3650	3650	3650	0
565	20241008	111100	46222905	3650	3650	3650	3650	0
566	20241008	111000	46222905	3650	3650	3650	3650	0
567	20241008	110900	46222905	3650	3650	3650	3650	0
568	20241008	110800	46222905	3650	3650	3650	3650	0
569	20241008	110700	46222905	3650	3650	3650	3650	0
570	20241008	110600	46222905	3650	3650	3650	3650	0
571	20241008	110500	46222905	3650	3650	3650	3650	0
572	20241008	110400	46222905	3650	3650	3650	3650	0
573	20241008	110300	46222905	3650	3650	3650	3650	0
574	20241008	110200	46222905	3650	3650	3650	3650	0
575	20241008	110100	46222905	3650	3650	3650	3650	4
576	20241008	110000	46208305	3630	3630	3630	3630	0
577	20241008	105900	46208305	3630	3650	3650	3630	228
578	20241008	105800	45379265	3650	3650	3650	3650	0
579	20241008	105700	45379265	3650	3645	3650	3645	5000
580	20241008	105600	27129855	3650	3650	3650	3650	0
581	20241008	105500	27129855	3650	3650	3650	3650	0
582	20241008	105400	27129855	3650	3650	3650	3650	0
583	20241008	105300	27129855	3650	3650	3650	3650	0
584	20241008	105200	27129855	3650	3650	3650	3650	0
585	20241008	105100	27129855	3650	3650	3650	3650	0
586	20241008	105000	27129855	3650	3650	3650	3650	0
587	20241008	104900	27129855	3650	3650	3650	3650	0
588	20241008	104800	27129855	3650	3650	3650	3650	0
589	20241008	104700	27129855	3650	3650	3650	3650	0
590	20241008	104600	27129855	3650	3650	3650	3650	0
591	20241008	104500	27129855	3650	3650	3650	3650	0
592	20241008	104400	27129855	3650	3630	3650	3630	151
593	20241008	104300	26581705	3650	3650	3650	3650	0
594	20241008	104200	26581705	3650	3650	3650	3650	0
595	20241008	104100	26581705	3650	3650	3650	3650	0
596	20241008	104000	26581705	3650	3650	3650	3650	0
597	20241008	103900	26581705	3650	3650	3650	3650	0
598	20241008	103800	26581705	3650	3650	3650	3650	0
599	20241008	103700	26581705	3650	3650	3650	3650	0
600	20241008	103600	26581705	3650	3640	3650	3640	2000
601	20241008	103500	19287675	3625	3625	3625	3625	13
602	20241008	103400	19240550	3640	3640	3640	3640	0
603	20241008	103300	19240550	3640	3640	3640	3640	0
604	20241008	103200	19240550	3640	3640	3640	3640	0
605	20241008	103100	19240550	3640	3640	3640	3640	182
606	20241008	103000	18578070	3640	3640	3640	3640	0
607	20241008	102900	18578070	3640	3640	3640	3640	0
608	20241008	102800	18578070	3640	3640	3640	3640	0
609	20241008	102700	18578070	3640	3640	3640	3640	1
610	20241008	102600	18574430	3625	3625	3625	3625	0
611	20241008	102500	18574430	3625	3625	3625	3625	37
612	20241008	102400	18440305	3640	3640	3640	3640	0
613	20241008	102300	18440305	3640	3640	3640	3640	0
614	20241008	102200	18440305	3640	3640	3640	3640	0
615	20241008	102100	18440305	3640	3640	3640	3640	0
616	20241008	102000	18440305	3640	3640	3640	3640	0
617	20241008	101900	18440305	3640	3635	3640	3635	1001
618	20241008	101800	14800680	3635	3635	3635	3635	0
619	20241008	101700	14800680	3635	3635	3635	3635	0
620	20241008	101600	14800680	3635	3635	3635	3635	0
621	20241008	101500	14800680	3635	3635	3635	3635	5
622	20241008	101400	14782505	3635	3635	3635	3635	0
623	20241008	101300	14782505	3635	3635	3635	3635	4
624	20241008	101200	14767965	3635	3635	3635	3635	1
625	20241008	101100	14764330	3635	3635	3635	3635	1
626	20241008	101000	14760695	3620	3620	3620	3620	0
627	20241008	100900	14760695	3620	3620	3620	3620	0
628	20241008	100800	14760695	3620	3625	3625	3620	200
629	20241008	100700	14036125	3625	3625	3625	3625	35
630	20241008	100600	13909250	3630	3630	3630	3630	0
631	20241008	100500	13909250	3630	3630	3630	3630	1
632	20241008	100400	13905620	3630	3630	3630	3630	0
633	20241008	100300	13905620	3630	3630	3630	3630	0
634	20241008	100200	13905620	3630	3630	3630	3630	0
635	20241008	100100	13905620	3630	3630	3630	3630	1
636	20241008	100000	13901990	3635	3635	3635	3635	0
637	20241008	095900	13901990	3635	3635	3635	3635	0
638	20241008	095800	13901990	3635	3635	3635	3635	5
639	20241008	095700	13883815	3635	3625	3635	3625	110
640	20241008	095600	13485055	3635	3635	3635	3635	0
641	20241008	095500	13485055	3635	3635	3635	3635	0
642	20241008	095400	13485055	3635	3635	3635	3635	0
643	20241008	095300	13485055	3635	3635	3635	3635	0
644	20241008	095200	13485055	3635	3635	3635	3635	0
645	20241008	095100	13485055	3635	3635	3635	3635	0
646	20241008	095000	13485055	3635	3635	3635	3635	0
647	20241008	094900	13485055	3635	3635	3635	3635	0
648	20241008	094800	13485055	3635	3635	3635	3635	0
649	20241008	094700	13485055	3635	3635	3635	3635	0
650	20241008	094600	13485055	3635	3635	3635	3635	6
651	20241008	094500	13463245	3635	3635	3635	3635	54
652	20241008	094400	13266955	3635	3630	3635	3630	8
653	20241008	094300	13237900	3635	3635	3635	3635	0
654	20241008	094200	13237900	3635	3635	3635	3635	2
655	20241008	094100	13230630	3635	3635	3635	3635	18
656	20241008	094000	13165200	3635	3635	3635	3635	21
657	20241008	093900	13088865	3620	3620	3620	3620	2
658	20241008	093800	13081625	3625	3625	3625	3625	50
659	20241008	093700	12900375	3625	3625	3625	3625	0
660	20241008	093600	12900375	3625	3625	3625	3625	50
661	20241008	093500	12719125	3620	3620	3620	3620	0
662	20241008	093400	12719125	3620	3620	3620	3620	0
663	20241008	093300	12719125	3620	3625	3625	3620	106
664	20241008	093200	12335340	3625	3625	3625	3625	0
665	20241008	093100	12335340	3625	3625	3625	3625	142
666	20241008	093000	11820590	3625	3640	3640	3625	5
667	20241008	092900	11802405	3620	3620	3620	3620	0
668	20241008	092800	11802405	3620	3620	3620	3620	37
669	20241008	092700	11668465	3645	3645	3645	3645	0
670	20241008	092600	11668465	3645	3645	3645	3645	0
671	20241008	092500	11668465	3645	3645	3645	3645	0
672	20241008	092400	11668465	3645	3645	3645	3645	2
673	20241008	092300	11661175	3615	3615	3615	3615	0
674	20241008	092200	11661175	3615	3615	3615	3615	0
675	20241008	092100	11661175	3615	3620	3620	3615	250
676	20241008	092000	10756870	3650	3650	3650	3650	0
677	20241008	091900	10756870	3650	3630	3650	3630	750
678	20241008	091800	8020530	3630	3630	3630	3630	1
679	20241008	091700	8016900	3620	3620	3620	3620	0
680	20241008	091600	8016900	3620	3620	3620	3620	782
681	20241008	091500	5186060	3620	3620	3620	3620	0
682	20241008	091400	5186060	3620	3620	3620	3620	0
683	20241008	091300	5186060	3620	3620	3620	3620	0
684	20241008	091200	5186060	3620	3620	3620	3620	0
685	20241008	091100	5186060	3620	3620	3620	3620	0
686	20241008	091000	5186060	3620	3620	3620	3620	0
687	20241008	090900	5186060	3620	3620	3620	3620	0
688	20241008	090800	5186060	3620	3615	3620	3615	1010
689	20241008	090700	1529975	3615	3615	3615	3615	11
690	20241008	090600	1490210	3615	3615	3615	3615	1
691	20241008	090500	1486595	3615	3615	3615	3615	10
692	20241008	090400	1450445	3590	3590	3590	3590	0
693	20241008	090300	1450445	3590	3600	3600	3590	108
694	20241008	090200	1062425	3600	3600	3600	3600	5
695	20241008	090100	1044425	3600	3600	3600	3600	230
696	20241008	090000	216425	3605	3605	3605	3605	55