KissMeData/094850/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200500	42709215	4770	4770	4770	4770	88
3	20241017	200400	42709215	4770	4770	4770	4770	0
4	20241017	200300	42709215	4770	4770	4770	4770	0
5	20241017	200200	42709215	4770	4770	4770	4770	0
6	20241017	200100	42709215	4770	4770	4770	4770	0
7	20241017	200000	42709215	4770	4770	4770	4770	0
8	20241017	195900	42709215	4770	4770	4770	4770	0
9	20241017	195800	42709215	4770	4770	4770	4770	0
10	20241017	195700	42709215	4770	4770	4770	4770	0
11	20241017	195600	42709215	4770	4770	4770	4770	0
12	20241017	195500	42709215	4770	4770	4770	4770	0
13	20241017	195400	42709215	4770	4770	4770	4770	0
14	20241017	195300	42709215	4770	4770	4770	4770	0
15	20241017	195200	42709215	4770	4770	4770	4770	0
16	20241017	195100	42709215	4770	4770	4770	4770	0
17	20241017	195000	42709215	4770	4770	4770	4770	0
18	20241017	194900	42709215	4770	4770	4770	4770	0
19	20241017	194800	42709215	4770	4770	4770	4770	0
20	20241017	194700	42709215	4770	4770	4770	4770	0
21	20241017	194600	42709215	4770	4770	4770	4770	0
22	20241017	194500	42709215	4770	4770	4770	4770	0
23	20241017	194400	42709215	4770	4770	4770	4770	0
24	20241017	194300	42709215	4770	4770	4770	4770	0
25	20241017	194200	42709215	4770	4770	4770	4770	0
26	20241017	194100	42709215	4770	4770	4770	4770	0
27	20241017	194000	42709215	4770	4770	4770	4770	0
28	20241017	193900	42709215	4770	4770	4770	4770	0
29	20241017	193800	42709215	4770	4770	4770	4770	0
30	20241017	193700	42709215	4770	4770	4770	4770	0
31	20241017	193600	42709215	4770	4770	4770	4770	0
32	20241017	193500	42709215	4770	4770	4770	4770	88
33	20241017	193400	42709215	4770	4770	4770	4770	0
34	20241017	193300	42709215	4770	4770	4770	4770	0
35	20241017	193200	42709215	4770	4770	4770	4770	0
36	20241017	193100	42709215	4770	4770	4770	4770	0
37	20241017	193000	42709215	4770	4770	4770	4770	0
38	20241017	192900	42709215	4770	4770	4770	4770	0
39	20241017	192800	42709215	4770	4770	4770	4770	0
40	20241017	192700	42709215	4770	4770	4770	4770	0
41	20241017	192600	42709215	4770	4770	4770	4770	0
42	20241017	192500	42709215	4770	4770	4770	4770	0
43	20241017	192400	42709215	4770	4770	4770	4770	0
44	20241017	192300	42709215	4770	4770	4770	4770	0
45	20241017	192200	42709215	4770	4770	4770	4770	0
46	20241017	192100	42709215	4770	4770	4770	4770	0
47	20241017	192000	42709215	4770	4770	4770	4770	0
48	20241017	191900	42709215	4770	4770	4770	4770	0
49	20241017	191800	42709215	4770	4770	4770	4770	0
50	20241017	191700	42709215	4770	4770	4770	4770	0
51	20241017	191600	42709215	4770	4770	4770	4770	0
52	20241017	191500	42709215	4770	4770	4770	4770	0
53	20241017	191400	42709215	4770	4770	4770	4770	0
54	20241017	191300	42709215	4770	4770	4770	4770	0
55	20241017	191200	42709215	4770	4770	4770	4770	0
56	20241017	191100	42709215	4770	4770	4770	4770	0
57	20241017	191000	42709215	4770	4770	4770	4770	0
58	20241017	190900	42709215	4770	4770	4770	4770	0
59	20241017	190800	42709215	4770	4770	4770	4770	0
60	20241017	190700	42709215	4770	4770	4770	4770	0
61	20241017	190600	42709215	4770	4770	4770	4770	0
62	20241017	190500	42709215	4770	4770	4770	4770	88
63	20241017	190400	42709215	4770	4770	4770	4770	0
64	20241017	190300	42709215	4770	4770	4770	4770	0
65	20241017	190200	42709215	4770	4770	4770	4770	0
66	20241017	190100	42709215	4770	4770	4770	4770	0
67	20241017	190000	42709215	4770	4770	4770	4770	0
68	20241017	185900	42709215	4770	4770	4770	4770	0
69	20241017	185800	42709215	4770	4770	4770	4770	0
70	20241017	185700	42709215	4770	4770	4770	4770	0
71	20241017	185600	42709215	4770	4770	4770	4770	0
72	20241017	185500	42709215	4770	4770	4770	4770	0
73	20241017	185400	42709215	4770	4770	4770	4770	0
74	20241017	185300	42709215	4770	4770	4770	4770	0
75	20241017	185200	42709215	4770	4770	4770	4770	0
76	20241017	185100	42709215	4770	4770	4770	4770	0
77	20241017	185000	42709215	4770	4770	4770	4770	0
78	20241017	184900	42709215	4770	4770	4770	4770	0
79	20241017	184800	42709215	4770	4770	4770	4770	0
80	20241017	184700	42709215	4770	4770	4770	4770	0
81	20241017	184600	42709215	4770	4770	4770	4770	0
82	20241017	184500	42709215	4770	4770	4770	4770	0
83	20241017	184400	42709215	4770	4770	4770	4770	0
84	20241017	184300	42709215	4770	4770	4770	4770	0
85	20241017	184200	42709215	4770	4770	4770	4770	0
86	20241017	184100	42709215	4770	4770	4770	4770	0
87	20241017	184000	42709215	4770	4770	4770	4770	0
88	20241017	183900	42709215	4770	4770	4770	4770	0
89	20241017	183800	42709215	4770	4770	4770	4770	0
90	20241017	183700	42709215	4770	4770	4770	4770	0
91	20241017	183600	42709215	4770	4770	4770	4770	0
92	20241017	183500	42709215	4770	4770	4770	4770	88
93	20241017	183400	42709215	4770	4770	4770	4770	0
94	20241017	183300	42709215	4770	4770	4770	4770	0
95	20241017	183200	42709215	4770	4770	4770	4770	0
96	20241017	183100	42709215	4770	4770	4770	4770	0
97	20241017	183000	42709215	4770	4770	4770	4770	0
98	20241017	182900	42709215	4770	4770	4770	4770	0
99	20241017	182800	42709215	4770	4770	4770	4770	0
100	20241017	182700	42709215	4770	4770	4770	4770	0
101	20241017	182600	42709215	4770	4770	4770	4770	0
102	20241017	182500	42709215	4770	4770	4770	4770	0
103	20241017	182400	42709215	4770	4770	4770	4770	0
104	20241017	182300	42709215	4770	4770	4770	4770	0
105	20241017	182200	42709215	4770	4770	4770	4770	0
106	20241017	182100	42709215	4770	4770	4770	4770	0
107	20241017	182000	42709215	4770	4770	4770	4770	0
108	20241017	181900	42709215	4770	4770	4770	4770	0
109	20241017	181800	42709215	4770	4770	4770	4770	0
110	20241017	181700	42709215	4770	4770	4770	4770	0
111	20241017	181600	42709215	4770	4770	4770	4770	0
112	20241017	181500	42709215	4770	4770	4770	4770	0
113	20241017	181400	42709215	4770	4770	4770	4770	0
114	20241017	181300	42709215	4770	4770	4770	4770	0
115	20241017	181200	42709215	4770	4770	4770	4770	0
116	20241017	181100	42709215	4770	4770	4770	4770	0
117	20241017	181000	42709215	4770	4770	4770	4770	0
118	20241017	180900	42709215	4770	4770	4770	4770	0
119	20241017	180800	42709215	4770	4770	4770	4770	0
120	20241017	180700	42709215	4770	4770	4770	4770	0
121	20241017	180600	42709215	4770	4770	4770	4770	0
122	20241017	180500	42709215	4770	4770	4770	4770	88
123	20241017	180400	42709215	4770	4770	4770	4770	0
124	20241017	180300	42709215	4770	4770	4770	4770	0
125	20241017	180200	42709215	4770	4770	4770	4770	0
126	20241017	180100	42709215	4770	4770	4770	4770	0
127	20241017	180000	42709215	4770	4770	4770	4770	0
128	20241017	175900	42709215	4770	4770	4770	4770	0
129	20241017	175800	42709215	4770	4770	4770	4770	0
130	20241017	175700	42709215	4770	4770	4770	4770	0
131	20241017	175600	42709215	4770	4770	4770	4770	0
132	20241017	175500	42709215	4770	4770	4770	4770	0
133	20241017	175400	42709215	4770	4770	4770	4770	0
134	20241017	175300	42709215	4770	4770	4770	4770	0
135	20241017	175200	42709215	4770	4770	4770	4770	0
136	20241017	175100	42709215	4770	4770	4770	4770	0
137	20241017	175000	42709215	4770	4770	4770	4770	0
138	20241017	174900	42709215	4770	4770	4770	4770	0
139	20241017	174800	42709215	4770	4770	4770	4770	0
140	20241017	174700	42709215	4770	4770	4770	4770	0
141	20241017	174600	42709215	4770	4770	4770	4770	0
142	20241017	174500	42709215	4770	4770	4770	4770	0
143	20241017	174400	42709215	4770	4770	4770	4770	0
144	20241017	174300	42709215	4770	4770	4770	4770	0
145	20241017	174200	42709215	4770	4770	4770	4770	0
146	20241017	174100	42709215	4770	4770	4770	4770	0
147	20241017	174000	42709215	4770	4770	4770	4770	0
148	20241017	173900	42709215	4770	4770	4770	4770	0
149	20241017	173800	42709215	4770	4770	4770	4770	0
150	20241017	173700	42709215	4770	4770	4770	4770	0
151	20241017	173600	42709215	4770	4770	4770	4770	0
152	20241017	173500	42709215	4770	4770	4770	4770	88
153	20241017	173400	42709215	4770	4770	4770	4770	0
154	20241017	173300	42709215	4770	4770	4770	4770	0
155	20241017	173200	42709215	4770	4770	4770	4770	0
156	20241017	173100	42709215	4770	4770	4770	4770	0
157	20241017	173000	42709215	4770	4770	4770	4770	0
158	20241017	172900	42709215	4770	4770	4770	4770	0
159	20241017	172800	42709215	4770	4770	4770	4770	0
160	20241017	172700	42709215	4770	4770	4770	4770	0
161	20241017	172600	42709215	4770	4770	4770	4770	0
162	20241017	172500	42709215	4770	4770	4770	4770	0
163	20241017	172400	42709215	4770	4770	4770	4770	0
164	20241017	172300	42709215	4770	4770	4770	4770	0
165	20241017	172200	42709215	4770	4770	4770	4770	0
166	20241017	172100	42709215	4770	4770	4770	4770	0
167	20241017	172000	42709215	4770	4770	4770	4770	0
168	20241017	171900	42709215	4770	4770	4770	4770	0
169	20241017	171800	42709215	4770	4770	4770	4770	0
170	20241017	171700	42709215	4770	4770	4770	4770	0
171	20241017	171600	42709215	4770	4770	4770	4770	0
172	20241017	171500	42709215	4770	4770	4770	4770	0
173	20241017	171400	42709215	4770	4770	4770	4770	0
174	20241017	171300	42709215	4770	4770	4770	4770	0
175	20241017	171200	42709215	4770	4770	4770	4770	0
176	20241017	171100	42709215	4770	4770	4770	4770	0
177	20241017	171000	42709215	4770	4770	4770	4770	0
178	20241017	170900	42709215	4770	4770	4770	4770	0
179	20241017	170800	42709215	4770	4770	4770	4770	0
180	20241017	170700	42709215	4770	4770	4770	4770	0
181	20241017	170600	42709215	4770	4770	4770	4770	0
182	20241017	170500	42709215	4770	4770	4770	4770	88
183	20241017	170400	42709215	4770	4770	4770	4770	0
184	20241017	170300	42709215	4770	4770	4770	4770	0
185	20241017	170200	42709215	4770	4770	4770	4770	0
186	20241017	170100	42709215	4770	4770	4770	4770	0
187	20241017	170000	42709215	4770	4770	4770	4770	0
188	20241017	165900	42709215	4770	4770	4770	4770	0
189	20241017	165800	42709215	4770	4770	4770	4770	0
190	20241017	165700	42709215	4770	4770	4770	4770	0
191	20241017	165600	42709215	4770	4770	4770	4770	0
192	20241017	165500	42709215	4770	4770	4770	4770	0
193	20241017	165400	42709215	4770	4770	4770	4770	0
194	20241017	165300	42709215	4770	4770	4770	4770	0
195	20241017	165200	42709215	4770	4770	4770	4770	0
196	20241017	165100	42709215	4770	4770	4770	4770	0
197	20241017	165000	42709215	4770	4770	4770	4770	0
198	20241017	164900	42709215	4770	4770	4770	4770	0
199	20241017	164800	42709215	4770	4770	4770	4770	0
200	20241017	164700	42709215	4770	4770	4770	4770	0
201	20241017	164600	42709215	4770	4770	4770	4770	0
202	20241017	164500	42709215	4770	4770	4770	4770	0
203	20241017	164400	42709215	4770	4770	4770	4770	0
204	20241017	164300	42709215	4770	4770	4770	4770	0
205	20241017	164200	42709215	4770	4770	4770	4770	0
206	20241017	164100	42709215	4770	4770	4770	4770	0
207	20241017	164000	42709215	4770	4770	4770	4770	0
208	20241017	163900	42709215	4770	4770	4770	4770	0
209	20241017	163800	42709215	4770	4770	4770	4770	0
210	20241017	163700	42709215	4770	4770	4770	4770	0
211	20241017	163600	42709215	4770	4770	4770	4770	0
212	20241017	163500	42709215	4770	4770	4770	4770	88
213	20241017	163400	42709215	4770	4770	4770	4770	0
214	20241017	163300	42709215	4770	4770	4770	4770	0
215	20241017	163200	42709215	4770	4770	4770	4770	0
216	20241017	163100	42709215	4770	4770	4770	4770	0
217	20241017	163000	42709215	4770	4770	4770	4770	0
218	20241017	162900	42709215	4770	4770	4770	4770	0
219	20241017	162800	42709215	4770	4770	4770	4770	0
220	20241017	162700	42709215	4770	4770	4770	4770	0
221	20241017	162600	42709215	4770	4770	4770	4770	0
222	20241017	162500	42709215	4770	4770	4770	4770	0
223	20241017	162400	42709215	4770	4770	4770	4770	0
224	20241017	162300	42709215	4770	4770	4770	4770	0
225	20241017	162200	42709215	4770	4770	4770	4770	0
226	20241017	162100	42709215	4770	4770	4770	4770	0
227	20241017	162000	42709215	4770	4770	4770	4770	0
228	20241017	161900	42709215	4770	4770	4770	4770	0
229	20241017	161800	42709215	4770	4770	4770	4770	0
230	20241017	161700	42709215	4770	4770	4770	4770	0
231	20241017	161600	42709215	4770	4770	4770	4770	0
232	20241017	161500	42709215	4770	4770	4770	4770	0
233	20241017	161400	42709215	4770	4770	4770	4770	0
234	20241017	161300	42709215	4770	4770	4770	4770	0
235	20241017	161200	42709215	4770	4770	4770	4770	0
236	20241017	161100	42709215	4770	4770	4770	4770	0
237	20241017	161000	42709215	4770	4770	4770	4770	0
238	20241017	160900	42709215	4770	4770	4770	4770	0
239	20241017	160800	42709215	4770	4770	4770	4770	0
240	20241017	160700	42709215	4770	4770	4770	4770	0
241	20241017	160600	42709215	4770	4770	4770	4770	0
242	20241017	160500	42709215	4770	4770	4770	4770	88
243	20241017	160400	42709215	4770	4770	4770	4770	0
244	20241017	160300	42709215	4770	4770	4770	4770	0
245	20241017	160200	42709215	4770	4770	4770	4770	0
246	20241017	160100	42709215	4770	4770	4770	4770	0
247	20241017	160000	42709215	4770	4770	4770	4770	0
248	20241017	155900	42709215	4770	4770	4770	4770	0
249	20241017	155800	42709215	4770	4770	4770	4770	0
250	20241017	155700	42709215	4770	4770	4770	4770	0
251	20241017	155600	42709215	4770	4770	4770	4770	0
252	20241017	155500	42709215	4770	4770	4770	4770	0
253	20241017	155400	42709215	4770	4770	4770	4770	0
254	20241017	155300	42709215	4770	4770	4770	4770	0
255	20241017	155200	42709215	4770	4770	4770	4770	0
256	20241017	155100	42709215	4770	4770	4770	4770	0
257	20241017	155000	42709215	4770	4770	4770	4770	0
258	20241017	154900	42709215	4770	4770	4770	4770	0
259	20241017	154800	42709215	4770	4770	4770	4770	0
260	20241017	154700	42709215	4770	4770	4770	4770	0
261	20241017	154600	42709215	4770	4770	4770	4770	0
262	20241017	154500	42709215	4770	4770	4770	4770	0
263	20241017	154400	42709215	4770	4770	4770	4770	0
264	20241017	154300	42709215	4770	4770	4770	4770	0
265	20241017	154200	42709215	4770	4770	4770	4770	0
266	20241017	154100	42709215	4770	4770	4770	4770	0
267	20241017	154000	42709215	4770	4770	4770	4770	0
268	20241017	153900	42709215	4770	4770	4770	4770	0
269	20241017	153800	42709215	4770	4770	4770	4770	0
270	20241017	153700	42709215	4770	4770	4770	4770	0
271	20241017	153600	42709215	4770	4770	4770	4770	0
272	20241017	153500	42709215	4770	4770	4770	4770	88
273	20241017	153400	42709215	4770	4770	4770	4770	0
274	20241017	153300	42709215	4770	4770	4770	4770	0
275	20241017	153200	42709215	4770	4770	4770	4770	0
276	20241017	153100	42709215	4770	4770	4770	4770	0
277	20241017	153000	42709215	4770	4770	4770	4770	88
278	20241017	152900	42289455	4770	4770	4770	4770	0
279	20241017	152800	42289455	4770	4770	4770	4770	0
280	20241017	152700	42289455	4770	4770	4770	4770	0
281	20241017	152600	42289455	4770	4770	4770	4770	0
282	20241017	152500	42289455	4770	4770	4770	4770	0
283	20241017	152400	42289455	4770	4770	4770	4770	0
284	20241017	152300	42289455	4770	4770	4770	4770	0
285	20241017	152200	42289455	4770	4770	4770	4770	0
286	20241017	152100	42289455	4770	4770	4770	4770	0
287	20241017	152000	42289455	4770	4770	4770	4770	0
288	20241017	151900	42289455	4770	4770	4770	4770	3
289	20241017	151800	42275145	4770	4750	4770	4750	1500
290	20241017	151700	35124145	4745	4745	4745	4745	5
291	20241017	151600	35100420	4745	4745	4745	4745	0
292	20241017	151500	35100420	4745	4745	4745	4745	0
293	20241017	151400	35100420	4745	4745	4745	4745	0
294	20241017	151300	35100420	4745	4745	4745	4745	1
295	20241017	151200	35095675	4745	4745	4745	4745	0
296	20241017	151100	35095675	4745	4745	4745	4745	5
297	20241017	151000	35071950	4745	4745	4745	4745	19
298	20241017	150900	34981795	4745	4745	4745	4745	47
299	20241017	150800	34758780	4745	4745	4745	4745	2
300	20241017	150700	34749290	4740	4740	4740	4740	0
301	20241017	150600	34749290	4740	4740	4740	4740	0
302	20241017	150500	34749290	4740	4740	4740	4740	0
303	20241017	150400	34749290	4740	4740	4740	4740	58
304	20241017	150300	34474370	4740	4740	4740	4740	0
305	20241017	150200	34474370	4740	4740	4740	4740	50
306	20241017	150100	34237370	4745	4740	4745	4740	126
307	20241017	150000	33640000	4740	4740	4740	4740	0
308	20241017	145900	33640000	4740	4740	4740	4740	0
309	20241017	145800	33640000	4740	4740	4740	4740	0
310	20241017	145700	33640000	4740	4740	4740	4740	0
311	20241017	145600	33640000	4740	4740	4740	4740	0
312	20241017	145500	33640000	4740	4740	4740	4740	0
313	20241017	145400	33640000	4740	4740	4740	4740	0
314	20241017	145300	33640000	4740	4740	4740	4740	0
315	20241017	145200	33640000	4740	4740	4740	4740	58
316	20241017	145100	33365080	4740	4740	4740	4740	0
317	20241017	145000	33365080	4740	4740	4740	4740	0
318	20241017	144900	33365080	4740	4740	4740	4740	0
319	20241017	144800	33365080	4740	4740	4740	4740	0
320	20241017	144700	33365080	4740	4740	4740	4740	0
321	20241017	144600	33365080	4740	4740	4740	4740	0
322	20241017	144500	33365080	4740	4740	4740	4740	0
323	20241017	144400	33365080	4740	4740	4740	4740	5
324	20241017	144300	33341380	4740	4740	4740	4740	0
325	20241017	144200	33341380	4740	4740	4740	4740	0
326	20241017	144100	33341380	4740	4740	4740	4740	0
327	20241017	144000	33341380	4740	4740	4740	4740	0
328	20241017	143900	33341380	4740	4740	4740	4740	0
329	20241017	143800	33341380	4740	4740	4740	4740	0
330	20241017	143700	33341380	4740	4740	4740	4740	0
331	20241017	143600	33341380	4740	4740	4740	4740	0
332	20241017	143500	33341380	4740	4740	4740	4740	0
333	20241017	143400	33341380	4740	4740	4740	4740	0
334	20241017	143300	33341380	4740	4740	4740	4740	0
335	20241017	143200	33341380	4740	4740	4740	4740	0
336	20241017	143100	33341380	4740	4740	4740	4740	0
337	20241017	143000	33341380	4740	4740	4740	4740	0
338	20241017	142900	33341380	4740	4740	4740	4740	0
339	20241017	142800	33341380	4740	4740	4740	4740	0
340	20241017	142700	33341380	4740	4740	4740	4740	0
341	20241017	142600	33341380	4740	4740	4740	4740	3
342	20241017	142500	33327160	4740	4740	4740	4740	0
343	20241017	142400	33327160	4740	4740	4740	4740	0
344	20241017	142300	33327160	4740	4740	4740	4740	0
345	20241017	142200	33327160	4740	4745	4745	4740	145
346	20241017	142100	32639710	4740	4740	4740	4740	0
347	20241017	142000	32639710	4740	4740	4740	4740	0
348	20241017	141900	32639710	4740	4740	4740	4740	0
349	20241017	141800	32639710	4740	4740	4740	4740	0
350	20241017	141700	32639710	4740	4740	4740	4740	0
351	20241017	141600	32639710	4740	4740	4740	4740	0
352	20241017	141500	32639710	4740	4740	4740	4740	0
353	20241017	141400	32639710	4740	4740	4740	4740	0
354	20241017	141300	32639710	4740	4740	4740	4740	0
355	20241017	141200	32639710	4740	4740	4740	4740	17
356	20241017	141100	32559130	4740	4740	4740	4740	15
357	20241017	141000	32488030	4750	4750	4750	4750	2
358	20241017	140900	32478530	4740	4740	4740	4740	0
359	20241017	140800	32478530	4740	4740	4740	4740	20
360	20241017	140700	32383730	4740	4740	4740	4740	2
361	20241017	140600	32374250	4750	4750	4750	4750	0
362	20241017	140500	32374250	4750	4750	4750	4750	0
363	20241017	140400	32374250	4750	4750	4750	4750	134
364	20241017	140300	31737750	4750	4750	4750	4750	0
365	20241017	140200	31737750	4750	4750	4750	4750	0
366	20241017	140100	31737750	4750	4750	4750	4750	0
367	20241017	140000	31737750	4750	4750	4750	4750	0
368	20241017	135900	31737750	4750	4750	4750	4750	0
369	20241017	135800	31737750	4750	4750	4750	4750	0
370	20241017	135700	31737750	4750	4750	4750	4750	135
371	20241017	135600	31096500	4750	4750	4750	4750	0
372	20241017	135500	31096500	4750	4750	4750	4750	0
373	20241017	135400	31096500	4750	4750	4750	4750	0
374	20241017	135300	31096500	4750	4755	4755	4750	33
375	20241017	135200	30939740	4770	4770	4770	4770	0
376	20241017	135100	30939740	4770	4770	4770	4770	0
377	20241017	135000	30939740	4770	4770	4770	4770	0
378	20241017	134900	30939740	4770	4770	4770	4770	0
379	20241017	134800	30939740	4770	4770	4770	4770	0
380	20241017	134700	30939740	4770	4770	4770	4770	0
381	20241017	134600	30939740	4770	4770	4770	4770	0
382	20241017	134500	30939740	4770	4770	4770	4770	0
383	20241017	134400	30939740	4770	4770	4770	4770	0
384	20241017	134300	30939740	4770	4770	4770	4770	0
385	20241017	134200	30939740	4770	4770	4770	4770	0
386	20241017	134100	30939740	4770	4770	4770	4770	0
387	20241017	134000	30939740	4770	4770	4770	4770	0
388	20241017	133900	30939740	4770	4770	4770	4770	0
389	20241017	133800	30939740	4770	4770	4770	4770	5
390	20241017	133700	30915890	4770	4770	4770	4770	8
391	20241017	133600	30877730	4770	4765	4770	4765	147
392	20241017	133500	30177270	4750	4750	4750	4750	0
393	20241017	133400	30177270	4750	4750	4750	4750	0
394	20241017	133300	30177270	4750	4750	4750	4750	4
395	20241017	133200	30158270	4750	4750	4750	4750	0
396	20241017	133100	30158270	4750	4750	4750	4750	0
397	20241017	133000	30158270	4750	4750	4750	4750	0
398	20241017	132900	30158270	4750	4750	4750	4750	0
399	20241017	132800	30158270	4750	4750	4750	4750	0
400	20241017	132700	30158270	4750	4750	4750	4750	0
401	20241017	132600	30158270	4750	4750	4750	4750	40
402	20241017	132500	29968270	4750	4750	4750	4750	20
403	20241017	132400	29873270	4760	4760	4760	4760	9
404	20241017	132300	29830430	4755	4755	4755	4755	0
405	20241017	132200	29830430	4755	4755	4755	4755	0
406	20241017	132100	29830430	4755	4755	4755	4755	1
407	20241017	132000	29825675	4760	4760	4760	4760	0
408	20241017	131900	29825675	4760	4760	4760	4760	0
409	20241017	131800	29825675	4760	4760	4760	4760	0
410	20241017	131700	29825675	4760	4750	4760	4750	2
411	20241017	131600	29816165	4750	4750	4750	4750	0
412	20241017	131500	29816165	4750	4750	4750	4750	0
413	20241017	131400	29816165	4750	4750	4750	4750	0
414	20241017	131300	29816165	4750	4750	4750	4750	45
415	20241017	131200	29602415	4750	4750	4750	4750	20
416	20241017	131100	29507415	4750	4750	4750	4750	0
417	20241017	131000	29507415	4750	4750	4750	4750	0
418	20241017	130900	29507415	4750	4750	4750	4750	0
419	20241017	130800	29507415	4750	4750	4750	4750	0
420	20241017	130700	29507415	4750	4745	4750	4745	844
421	20241017	130600	25498695	4745	4745	4745	4745	0
422	20241017	130500	25498695	4745	4745	4745	4745	0
423	20241017	130400	25498695	4745	4745	4745	4745	0
424	20241017	130300	25498695	4745	4745	4745	4745	0
425	20241017	130200	25498695	4745	4745	4745	4745	30
426	20241017	130100	25356345	4740	4740	4740	4740	0
427	20241017	130000	25356345	4740	4740	4740	4740	5
428	20241017	125900	25332645	4745	4745	4745	4745	0
429	20241017	125800	25332645	4745	4745	4745	4745	0
430	20241017	125700	25332645	4745	4745	4745	4745	0
431	20241017	125600	25332645	4745	4745	4745	4745	31
432	20241017	125500	25185550	4745	4740	4745	4740	2
433	20241017	125400	25176065	4745	4745	4745	4745	0
434	20241017	125300	25176065	4745	4745	4745	4745	0
435	20241017	125200	25176065	4745	4745	4745	4745	0
436	20241017	125100	25176065	4745	4745	4745	4745	0
437	20241017	125000	25176065	4745	4745	4745	4745	0
438	20241017	124900	25176065	4745	4745	4745	4745	7
439	20241017	124800	25142850	4745	4740	4745	4740	4
440	20241017	124700	25123875	4745	4745	4745	4745	0
441	20241017	124600	25123875	4745	4745	4745	4745	0
442	20241017	124500	25123875	4745	4745	4745	4745	0
443	20241017	124400	25123875	4745	4745	4745	4745	0
444	20241017	124300	25123875	4745	4745	4745	4745	2
445	20241017	124200	25114385	4740	4740	4740	4740	0
446	20241017	124100	25114385	4740	4740	4740	4740	200
447	20241017	124000	24166385	4745	4745	4745	4745	40
448	20241017	123900	23976585	4745	4745	4745	4745	0
449	20241017	123800	23976585	4745	4745	4745	4745	0
450	20241017	123700	23976585	4745	4745	4745	4745	0
451	20241017	123600	23976585	4745	4745	4745	4745	0
452	20241017	123500	23976585	4745	4745	4745	4745	0
453	20241017	123400	23976585	4745	4745	4745	4745	120
454	20241017	123300	23407185	4745	4745	4745	4745	0
455	20241017	123200	23407185	4745	4745	4745	4745	10
456	20241017	123100	23359735	4745	4745	4745	4745	0
457	20241017	123000	23359735	4745	4745	4745	4745	0
458	20241017	122900	23359735	4745	4745	4745	4745	0
459	20241017	122800	23359735	4745	4745	4745	4745	0
460	20241017	122700	23359735	4745	4745	4745	4745	0
461	20241017	122600	23359735	4745	4745	4745	4745	69
462	20241017	122500	23032330	4750	4750	4750	4750	0
463	20241017	122400	23032330	4750	4750	4750	4750	0
464	20241017	122300	23032330	4750	4750	4750	4750	0
465	20241017	122200	23032330	4750	4750	4750	4750	0
466	20241017	122100	23032330	4750	4750	4750	4750	0
467	20241017	122000	23032330	4750	4750	4750	4750	0
468	20241017	121900	23032330	4750	4750	4750	4750	0
469	20241017	121800	23032330	4750	4750	4750	4750	0
470	20241017	121700	23032330	4750	4750	4750	4750	0
471	20241017	121600	23032330	4750	4750	4750	4750	0
472	20241017	121500	23032330	4750	4750	4750	4750	0
473	20241017	121400	23032330	4750	4750	4750	4750	0
474	20241017	121300	23032330	4750	4750	4750	4750	0
475	20241017	121200	23032330	4750	4750	4750	4750	0
476	20241017	121100	23032330	4750	4750	4750	4750	1
477	20241017	121000	23027580	4745	4745	4745	4745	54
478	20241017	120900	22771350	4745	4745	4745	4745	0
479	20241017	120800	22771350	4745	4745	4745	4745	0
480	20241017	120700	22771350	4745	4745	4745	4745	0
481	20241017	120600	22771350	4745	4745	4745	4745	0
482	20241017	120500	22771350	4745	4745	4745	4745	0
483	20241017	120400	22771350	4745	4745	4745	4745	0
484	20241017	120300	22771350	4745	4745	4745	4745	7
485	20241017	120200	22738135	4745	4745	4745	4745	0
486	20241017	120100	22738135	4745	4745	4745	4745	6
487	20241017	120000	22709665	4745	4745	4745	4745	0
488	20241017	115900	22709665	4745	4745	4745	4745	0
489	20241017	115800	22709665	4745	4745	4745	4745	0
490	20241017	115700	22709665	4745	4745	4745	4745	0
491	20241017	115600	22709665	4745	4745	4745	4745	5
492	20241017	115500	22685940	4745	4745	4745	4745	0
493	20241017	115400	22685940	4745	4745	4745	4745	0
494	20241017	115300	22685940	4745	4745	4745	4745	0
495	20241017	115200	22685940	4745	4745	4745	4745	0
496	20241017	115100	22685940	4745	4745	4745	4745	0
497	20241017	115000	22685940	4745	4745	4745	4745	10
498	20241017	114900	22638490	4745	4745	4745	4745	24
499	20241017	114800	22524610	4750	4750	4750	4750	0
500	20241017	114700	22524610	4750	4750	4750	4750	0
501	20241017	114600	22524610	4750	4750	4750	4750	0
502	20241017	114500	22524610	4750	4750	4750	4750	0
503	20241017	114400	22524610	4750	4750	4750	4750	0
504	20241017	114300	22524610	4750	4750	4750	4750	0
505	20241017	114200	22524610	4750	4750	4750	4750	0
506	20241017	114100	22524610	4750	4750	4750	4750	0
507	20241017	114000	22524610	4750	4750	4750	4750	2
508	20241017	113900	22515110	4750	4750	4750	4750	0
509	20241017	113800	22515110	4750	4750	4750	4750	4
510	20241017	113700	22496110	4750	4750	4750	4750	0
511	20241017	113600	22496110	4750	4750	4750	4750	0
512	20241017	113500	22496110	4750	4750	4750	4750	0
513	20241017	113400	22496110	4750	4750	4750	4750	4
514	20241017	113300	22477110	4750	4750	4750	4750	0
515	20241017	113200	22477110	4750	4750	4750	4750	0
516	20241017	113100	22477110	4750	4750	4750	4750	0
517	20241017	113000	22477110	4750	4750	4750	4750	0
518	20241017	112900	22477110	4750	4750	4750	4750	90
519	20241017	112800	22049610	4750	4750	4750	4750	0
520	20241017	112700	22049610	4750	4750	4750	4750	1
521	20241017	112600	22044860	4750	4750	4750	4750	0
522	20241017	112500	22044860	4750	4750	4750	4750	0
523	20241017	112400	22044860	4750	4750	4750	4750	0
524	20241017	112300	22044860	4750	4750	4750	4750	0
525	20241017	112200	22044860	4750	4750	4750	4750	0
526	20241017	112100	22044860	4750	4750	4750	4750	5
527	20241017	112000	22021110	4740	4740	4740	4740	0
528	20241017	111900	22021110	4740	4740	4740	4740	0
529	20241017	111800	22021110	4740	4740	4740	4740	0
530	20241017	111700	22021110	4740	4740	4740	4740	0
531	20241017	111600	22021110	4740	4740	4740	4740	0
532	20241017	111500	22021110	4740	4740	4740	4740	0
533	20241017	111400	22021110	4740	4740	4740	4740	0
534	20241017	111300	22021110	4740	4745	4745	4740	200
535	20241017	111200	21072315	4750	4750	4750	4750	0
536	20241017	111100	21072315	4750	4750	4750	4750	0
537	20241017	111000	21072315	4750	4750	4750	4750	1
538	20241017	110900	21067565	4750	4750	4750	4750	2
539	20241017	110800	21058065	4750	4750	4750	4750	0
540	20241017	110700	21058065	4750	4750	4750	4750	2
541	20241017	110600	21048565	4750	4750	4750	4750	0
542	20241017	110500	21048565	4750	4750	4750	4750	0
543	20241017	110400	21048565	4750	4750	4750	4750	0
544	20241017	110300	21048565	4750	4750	4750	4750	0
545	20241017	110200	21048565	4750	4750	4750	4750	29
546	20241017	110100	20910815	4750	4750	4750	4750	0
547	20241017	110000	20910815	4750	4750	4750	4750	0
548	20241017	105900	20910815	4750	4750	4750	4750	0
549	20241017	105800	20910815	4750	4750	4750	4750	0
550	20241017	105700	20910815	4750	4750	4750	4750	0
551	20241017	105600	20910815	4750	4750	4750	4750	0
552	20241017	105500	20910815	4750	4750	4750	4750	23
553	20241017	105400	20801565	4745	4745	4745	4745	0
554	20241017	105300	20801565	4745	4745	4745	4745	0
555	20241017	105200	20801565	4745	4745	4745	4745	0
556	20241017	105100	20801565	4745	4745	4745	4745	20
557	20241017	105000	20706665	4745	4745	4745	4745	0
558	20241017	104900	20706665	4745	4745	4745	4745	0
559	20241017	104800	20706665	4745	4745	4745	4745	0
560	20241017	104700	20706665	4745	4745	4745	4745	0
561	20241017	104600	20706665	4745	4760	4760	4745	200
562	20241017	104500	19757350	4765	4765	4765	4765	1
563	20241017	104400	19752585	4765	4765	4765	4765	1
564	20241017	104300	19747820	4755	4755	4755	4755	1
565	20241017	104200	19743065	4750	4750	4750	4750	0
566	20241017	104100	19743065	4750	4750	4750	4750	0
567	20241017	104000	19743065	4750	4750	4750	4750	300
568	20241017	103900	18318065	4750	4750	4750	4750	0
569	20241017	103800	18318065	4750	4750	4750	4750	29
570	20241017	103700	18180315	4750	4750	4750	4750	10
571	20241017	103600	18132815	4750	4750	4750	4750	10
572	20241017	103500	18085315	4750	4750	4750	4750	0
573	20241017	103400	18085315	4750	4750	4750	4750	130
574	20241017	103300	17467815	4750	4750	4750	4750	0
575	20241017	103200	17467815	4750	4750	4750	4750	0
576	20241017	103100	17467815	4750	4750	4750	4750	0
577	20241017	103000	17467815	4750	4745	4750	4745	400
578	20241017	102900	15568815	4750	4750	4750	4750	12
579	20241017	102800	15511815	4750	4750	4750	4750	0
580	20241017	102700	15511815	4750	4750	4750	4750	0
581	20241017	102600	15511815	4750	4750	4750	4750	0
582	20241017	102500	15511815	4750	4750	4750	4750	0
583	20241017	102400	15511815	4750	4750	4750	4750	0
584	20241017	102300	15511815	4750	4750	4750	4750	50
585	20241017	102200	15274315	4745	4745	4745	4745	0
586	20241017	102100	15274315	4745	4745	4745	4745	0
587	20241017	102000	15274315	4745	4745	4745	4745	0
588	20241017	101900	15274315	4745	4745	4745	4745	34
589	20241017	101800	15112985	4745	4745	4745	4745	0
590	20241017	101700	15112985	4745	4745	4745	4745	0
591	20241017	101600	15112985	4745	4745	4745	4745	2
592	20241017	101500	15103495	4745	4745	4745	4745	14
593	20241017	101400	15037065	4750	4750	4750	4750	0
594	20241017	101300	15037065	4750	4750	4750	4750	41
595	20241017	101200	14842315	4740	4750	4750	4740	84
596	20241017	101100	14443770	4750	4765	4765	4750	652
597	20241017	101000	11342190	4770	4770	4770	4770	0
598	20241017	100900	11342190	4770	4770	4770	4770	0
599	20241017	100800	11342190	4770	4770	4770	4770	0
600	20241017	100700	11342190	4770	4770	4770	4770	1
601	20241017	100600	11337420	4770	4770	4770	4770	0
602	20241017	100500	11337420	4770	4770	4770	4770	1
603	20241017	100400	11332650	4765	4765	4765	4765	20
604	20241017	100300	11237350	4770	4770	4770	4770	30
605	20241017	100200	11094250	4770	4770	4770	4770	0
606	20241017	100100	11094250	4770	4770	4770	4770	0
607	20241017	100000	11094250	4770	4770	4770	4770	629
608	20241017	095900	8093920	4770	4770	4770	4770	1
609	20241017	095800	8089150	4770	4770	4770	4770	0
610	20241017	095700	8089150	4770	4770	4770	4770	0
611	20241017	095600	8089150	4770	4770	4770	4770	10
612	20241017	095500	8041450	4770	4770	4770	4770	0
613	20241017	095400	8041450	4770	4770	4770	4770	0
614	20241017	095300	8041450	4770	4770	4770	4770	0
615	20241017	095200	8041450	4770	4770	4770	4770	0
616	20241017	095100	8041450	4770	4770	4770	4770	0
617	20241017	095000	8041450	4770	4770	4770	4770	1
618	20241017	094900	8036680	4770	4770	4770	4770	0
619	20241017	094800	8036680	4770	4770	4770	4770	7
620	20241017	094700	8003290	4770	4770	4770	4770	0
621	20241017	094600	8003290	4770	4770	4770	4770	0
622	20241017	094500	8003290	4770	4770	4770	4770	0
623	20241017	094400	8003290	4770	4770	4770	4770	0
624	20241017	094300	8003290	4770	4770	4770	4770	0
625	20241017	094200	8003290	4770	4770	4770	4770	0
626	20241017	094100	8003290	4770	4770	4770	4770	122
627	20241017	094000	7421350	4770	4770	4770	4770	15
628	20241017	093900	7349800	4765	4765	4765	4765	0
629	20241017	093800	7349800	4765	4765	4765	4765	0
630	20241017	093700	7349800	4765	4770	4770	4765	73
631	20241017	093600	7001945	4770	4770	4770	4770	24
632	20241017	093500	6887465	4770	4770	4770	4770	50
633	20241017	093400	6648965	4765	4770	4770	4765	117
634	20241017	093300	6091375	4770	4770	4770	4770	34
635	20241017	093200	5929195	4770	4770	4770	4770	2
636	20241017	093100	5919655	4765	4765	4765	4765	0
637	20241017	093000	5919655	4765	4765	4765	4765	28
638	20241017	092900	5786235	4765	4765	4765	4765	100
639	20241017	092800	5309735	4770	4770	4770	4770	0
640	20241017	092700	5309735	4770	4770	4770	4770	1
641	20241017	092600	5304965	4770	4770	4770	4770	0
642	20241017	092500	5304965	4770	4770	4770	4770	0
643	20241017	092400	5304965	4770	4770	4770	4770	1
644	20241017	092300	5300195	4770	4770	4770	4770	5
645	20241017	092200	5276345	4770	4770	4770	4770	11
646	20241017	092100	5223875	4770	4770	4770	4770	72
647	20241017	092000	4880435	4770	4770	4770	4770	16
648	20241017	091900	4804115	4770	4770	4770	4770	5
649	20241017	091800	4780265	4770	4770	4770	4770	134
650	20241017	091700	4141085	4770	4770	4770	4770	0
651	20241017	091600	4141085	4770	4770	4770	4770	0
652	20241017	091500	4141085	4770	4770	4770	4770	0
653	20241017	091400	4141085	4770	4775	4775	4770	458
654	20241017	091300	1954140	4780	4780	4780	4780	20
655	20241017	091200	1858540	4800	4775	4800	4775	8
656	20241017	091100	1820315	4775	4775	4775	4775	2
657	20241017	091000	1810765	4775	4775	4775	4775	0
658	20241017	090900	1810765	4775	4775	4775	4775	233
659	20241017	090800	698190	4780	4780	4780	4780	0
660	20241017	090700	698190	4780	4780	4780	4780	134
661	20241017	090600	57670	4780	4780	4780	4780	0
662	20241017	090500	57670	4780	4780	4780	4780	0
663	20241017	090400	57670	4780	4780	4780	4780	0
664	20241017	090300	57670	4780	4780	4780	4780	0
665	20241017	090200	57670	4780	4780	4780	4780	0
666	20241017	090100	57670	4780	4790	4790	4780	2
667	20241017	090000	48100	4810	4810	4810	4810	10