KissMeData/038870/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192300	38508325	4055	4055	4055	4055	714
3	20241017	192200	38508325	4055	4055	4055	4055	0
4	20241017	192100	38508325	4055	4055	4055	4055	0
5	20241017	192000	38508325	4055	4055	4055	4055	0
6	20241017	191900	38508325	4055	4055	4055	4055	0
7	20241017	191800	38508325	4055	4055	4055	4055	0
8	20241017	191700	38508325	4055	4055	4055	4055	0
9	20241017	191600	38508325	4055	4055	4055	4055	0
10	20241017	191500	38508325	4055	4055	4055	4055	0
11	20241017	191400	38508325	4055	4055	4055	4055	0
12	20241017	191300	38508325	4055	4055	4055	4055	0
13	20241017	191200	38508325	4055	4055	4055	4055	0
14	20241017	191100	38508325	4055	4055	4055	4055	0
15	20241017	191000	38508325	4055	4055	4055	4055	0
16	20241017	190900	38508325	4055	4055	4055	4055	0
17	20241017	190800	38508325	4055	4055	4055	4055	0
18	20241017	190700	38508325	4055	4055	4055	4055	0
19	20241017	190600	38508325	4055	4055	4055	4055	0
20	20241017	190500	38508325	4055	4055	4055	4055	0
21	20241017	190400	38508325	4055	4055	4055	4055	0
22	20241017	190300	38508325	4055	4055	4055	4055	0
23	20241017	190200	38508325	4055	4055	4055	4055	0
24	20241017	190100	38508325	4055	4055	4055	4055	0
25	20241017	190000	38508325	4055	4055	4055	4055	0
26	20241017	185900	38508325	4055	4055	4055	4055	0
27	20241017	185800	38508325	4055	4055	4055	4055	0
28	20241017	185700	38508325	4055	4055	4055	4055	0
29	20241017	185600	38508325	4055	4055	4055	4055	0
30	20241017	185500	38508325	4055	4055	4055	4055	0
31	20241017	185400	38508325	4055	4055	4055	4055	0
32	20241017	185300	38508325	4055	4055	4055	4055	714
33	20241017	185200	38508325	4055	4055	4055	4055	0
34	20241017	185100	38508325	4055	4055	4055	4055	0
35	20241017	185000	38508325	4055	4055	4055	4055	0
36	20241017	184900	38508325	4055	4055	4055	4055	0
37	20241017	184800	38508325	4055	4055	4055	4055	0
38	20241017	184700	38508325	4055	4055	4055	4055	0
39	20241017	184600	38508325	4055	4055	4055	4055	0
40	20241017	184500	38508325	4055	4055	4055	4055	0
41	20241017	184400	38508325	4055	4055	4055	4055	0
42	20241017	184300	38508325	4055	4055	4055	4055	0
43	20241017	184200	38508325	4055	4055	4055	4055	0
44	20241017	184100	38508325	4055	4055	4055	4055	0
45	20241017	184000	38508325	4055	4055	4055	4055	0
46	20241017	183900	38508325	4055	4055	4055	4055	0
47	20241017	183800	38508325	4055	4055	4055	4055	0
48	20241017	183700	38508325	4055	4055	4055	4055	0
49	20241017	183600	38508325	4055	4055	4055	4055	0
50	20241017	183500	38508325	4055	4055	4055	4055	0
51	20241017	183400	38508325	4055	4055	4055	4055	0
52	20241017	183300	38508325	4055	4055	4055	4055	0
53	20241017	183200	38508325	4055	4055	4055	4055	0
54	20241017	183100	38508325	4055	4055	4055	4055	0
55	20241017	183000	38508325	4055	4055	4055	4055	0
56	20241017	182900	38508325	4055	4055	4055	4055	0
57	20241017	182800	38508325	4055	4055	4055	4055	0
58	20241017	182700	38508325	4055	4055	4055	4055	0
59	20241017	182600	38508325	4055	4055	4055	4055	0
60	20241017	182500	38508325	4055	4055	4055	4055	0
61	20241017	182400	38508325	4055	4055	4055	4055	0
62	20241017	182300	38508325	4055	4055	4055	4055	714
63	20241017	182200	38508325	4055	4055	4055	4055	0
64	20241017	182100	38508325	4055	4055	4055	4055	0
65	20241017	182000	38508325	4055	4055	4055	4055	0
66	20241017	181900	38508325	4055	4055	4055	4055	0
67	20241017	181800	38508325	4055	4055	4055	4055	0
68	20241017	181700	38508325	4055	4055	4055	4055	0
69	20241017	181600	38508325	4055	4055	4055	4055	0
70	20241017	181500	38508325	4055	4055	4055	4055	0
71	20241017	181400	38508325	4055	4055	4055	4055	0
72	20241017	181300	38508325	4055	4055	4055	4055	0
73	20241017	181200	38508325	4055	4055	4055	4055	0
74	20241017	181100	38508325	4055	4055	4055	4055	0
75	20241017	181000	38508325	4055	4055	4055	4055	0
76	20241017	180900	38508325	4055	4055	4055	4055	0
77	20241017	180800	38508325	4055	4055	4055	4055	0
78	20241017	180700	38508325	4055	4055	4055	4055	0
79	20241017	180600	38508325	4055	4055	4055	4055	0
80	20241017	180500	38508325	4055	4055	4055	4055	0
81	20241017	180400	38508325	4055	4055	4055	4055	0
82	20241017	180300	38508325	4055	4055	4055	4055	0
83	20241017	180200	38508325	4055	4055	4055	4055	0
84	20241017	180100	38508325	4055	4055	4055	4055	0
85	20241017	180000	38508325	4055	4055	4055	4055	0
86	20241017	175900	38508325	4055	4055	4055	4055	0
87	20241017	175800	38508325	4055	4055	4055	4055	0
88	20241017	175700	38508325	4055	4055	4055	4055	0
89	20241017	175600	38508325	4055	4055	4055	4055	0
90	20241017	175500	38508325	4055	4055	4055	4055	0
91	20241017	175400	38508325	4055	4055	4055	4055	0
92	20241017	175300	38508325	4055	4055	4055	4055	714
93	20241017	175200	38508325	4055	4055	4055	4055	0
94	20241017	175100	38508325	4055	4055	4055	4055	0
95	20241017	175000	38508325	4055	4055	4055	4055	0
96	20241017	174900	38508325	4055	4055	4055	4055	0
97	20241017	174800	38508325	4055	4055	4055	4055	0
98	20241017	174700	38508325	4055	4055	4055	4055	0
99	20241017	174600	38508325	4055	4055	4055	4055	0
100	20241017	174500	38508325	4055	4055	4055	4055	0
101	20241017	174400	38508325	4055	4055	4055	4055	0
102	20241017	174300	38508325	4055	4055	4055	4055	0
103	20241017	174200	38508325	4055	4055	4055	4055	0
104	20241017	174100	38508325	4055	4055	4055	4055	0
105	20241017	174000	38508325	4055	4055	4055	4055	0
106	20241017	173900	38508325	4055	4055	4055	4055	0
107	20241017	173800	38508325	4055	4055	4055	4055	0
108	20241017	173700	38508325	4055	4055	4055	4055	0
109	20241017	173600	38508325	4055	4055	4055	4055	0
110	20241017	173500	38508325	4055	4055	4055	4055	0
111	20241017	173400	38508325	4055	4055	4055	4055	0
112	20241017	173300	38508325	4055	4055	4055	4055	0
113	20241017	173200	38508325	4055	4055	4055	4055	0
114	20241017	173100	38508325	4055	4055	4055	4055	0
115	20241017	173000	38508325	4055	4055	4055	4055	0
116	20241017	172900	38508325	4055	4055	4055	4055	0
117	20241017	172800	38508325	4055	4055	4055	4055	0
118	20241017	172700	38508325	4055	4055	4055	4055	0
119	20241017	172600	38508325	4055	4055	4055	4055	0
120	20241017	172500	38508325	4055	4055	4055	4055	0
121	20241017	172400	38508325	4055	4055	4055	4055	0
122	20241017	172300	38508325	4055	4055	4055	4055	714
123	20241017	172200	38508325	4055	4055	4055	4055	0
124	20241017	172100	38508325	4055	4055	4055	4055	0
125	20241017	172000	38508325	4055	4055	4055	4055	0
126	20241017	171900	38508325	4055	4055	4055	4055	0
127	20241017	171800	38508325	4055	4055	4055	4055	0
128	20241017	171700	38508325	4055	4055	4055	4055	0
129	20241017	171600	38508325	4055	4055	4055	4055	0
130	20241017	171500	38508325	4055	4055	4055	4055	0
131	20241017	171400	38508325	4055	4055	4055	4055	0
132	20241017	171300	38508325	4055	4055	4055	4055	0
133	20241017	171200	38508325	4055	4055	4055	4055	0
134	20241017	171100	38508325	4055	4055	4055	4055	0
135	20241017	171000	38508325	4055	4055	4055	4055	0
136	20241017	170900	38508325	4055	4055	4055	4055	0
137	20241017	170800	38508325	4055	4055	4055	4055	0
138	20241017	170700	38508325	4055	4055	4055	4055	0
139	20241017	170600	38508325	4055	4055	4055	4055	0
140	20241017	170500	38508325	4055	4055	4055	4055	0
141	20241017	170400	38508325	4055	4055	4055	4055	0
142	20241017	170300	38508325	4055	4055	4055	4055	0
143	20241017	170200	38508325	4055	4055	4055	4055	0
144	20241017	170100	38508325	4055	4055	4055	4055	0
145	20241017	170000	38508325	4055	4055	4055	4055	0
146	20241017	165900	38508325	4055	4055	4055	4055	0
147	20241017	165800	38508325	4055	4055	4055	4055	0
148	20241017	165700	38508325	4055	4055	4055	4055	0
149	20241017	165600	38508325	4055	4055	4055	4055	0
150	20241017	165500	38508325	4055	4055	4055	4055	0
151	20241017	165400	38508325	4055	4055	4055	4055	0
152	20241017	165300	38508325	4055	4055	4055	4055	714
153	20241017	165200	38508325	4055	4055	4055	4055	0
154	20241017	165100	38508325	4055	4055	4055	4055	0
155	20241017	165000	38508325	4055	4055	4055	4055	0
156	20241017	164900	38508325	4055	4055	4055	4055	0
157	20241017	164800	38508325	4055	4055	4055	4055	0
158	20241017	164700	38508325	4055	4055	4055	4055	0
159	20241017	164600	38508325	4055	4055	4055	4055	0
160	20241017	164500	38508325	4055	4055	4055	4055	0
161	20241017	164400	38508325	4055	4055	4055	4055	0
162	20241017	164300	38508325	4055	4055	4055	4055	0
163	20241017	164200	38508325	4055	4055	4055	4055	0
164	20241017	164100	38508325	4055	4055	4055	4055	0
165	20241017	164000	38508325	4055	4055	4055	4055	0
166	20241017	163900	38508325	4055	4055	4055	4055	0
167	20241017	163800	38508325	4055	4055	4055	4055	0
168	20241017	163700	38508325	4055	4055	4055	4055	0
169	20241017	163600	38508325	4055	4055	4055	4055	0
170	20241017	163500	38508325	4055	4055	4055	4055	0
171	20241017	163400	38508325	4055	4055	4055	4055	0
172	20241017	163300	38508325	4055	4055	4055	4055	0
173	20241017	163200	38508325	4055	4055	4055	4055	0
174	20241017	163100	38508325	4055	4055	4055	4055	0
175	20241017	163000	38508325	4055	4055	4055	4055	0
176	20241017	162900	38508325	4055	4055	4055	4055	0
177	20241017	162800	38508325	4055	4055	4055	4055	0
178	20241017	162700	38508325	4055	4055	4055	4055	0
179	20241017	162600	38508325	4055	4055	4055	4055	0
180	20241017	162500	38508325	4055	4055	4055	4055	0
181	20241017	162400	38508325	4055	4055	4055	4055	0
182	20241017	162300	38508325	4055	4055	4055	4055	714
183	20241017	162200	38508325	4055	4055	4055	4055	0
184	20241017	162100	38508325	4055	4055	4055	4055	0
185	20241017	162000	38508325	4055	4055	4055	4055	0
186	20241017	161900	38508325	4055	4055	4055	4055	0
187	20241017	161800	38508325	4055	4055	4055	4055	0
188	20241017	161700	38508325	4055	4055	4055	4055	0
189	20241017	161600	38508325	4055	4055	4055	4055	0
190	20241017	161500	38508325	4055	4055	4055	4055	0
191	20241017	161400	38508325	4055	4055	4055	4055	0
192	20241017	161300	38508325	4055	4055	4055	4055	0
193	20241017	161200	38508325	4055	4055	4055	4055	0
194	20241017	161100	38508325	4055	4055	4055	4055	0
195	20241017	161000	38508325	4055	4055	4055	4055	0
196	20241017	160900	38508325	4055	4055	4055	4055	0
197	20241017	160800	38508325	4055	4055	4055	4055	0
198	20241017	160700	38508325	4055	4055	4055	4055	0
199	20241017	160600	38508325	4055	4055	4055	4055	0
200	20241017	160500	38508325	4055	4055	4055	4055	0
201	20241017	160400	38508325	4055	4055	4055	4055	0
202	20241017	160300	38508325	4055	4055	4055	4055	0
203	20241017	160200	38508325	4055	4055	4055	4055	0
204	20241017	160100	38508325	4055	4055	4055	4055	0
205	20241017	160000	38508325	4055	4055	4055	4055	0
206	20241017	155900	38508325	4055	4055	4055	4055	0
207	20241017	155800	38508325	4055	4055	4055	4055	0
208	20241017	155700	38508325	4055	4055	4055	4055	0
209	20241017	155600	38508325	4055	4055	4055	4055	0
210	20241017	155500	38508325	4055	4055	4055	4055	0
211	20241017	155400	38508325	4055	4055	4055	4055	0
212	20241017	155300	38508325	4055	4055	4055	4055	714
213	20241017	155200	38508325	4055	4055	4055	4055	0
214	20241017	155100	38508325	4055	4055	4055	4055	0
215	20241017	155000	38508325	4055	4055	4055	4055	0
216	20241017	154900	38508325	4055	4055	4055	4055	0
217	20241017	154800	38508325	4055	4055	4055	4055	0
218	20241017	154700	38508325	4055	4055	4055	4055	0
219	20241017	154600	38508325	4055	4055	4055	4055	0
220	20241017	154500	38508325	4055	4055	4055	4055	0
221	20241017	154400	38508325	4055	4055	4055	4055	0
222	20241017	154300	38508325	4055	4055	4055	4055	0
223	20241017	154200	38508325	4055	4055	4055	4055	0
224	20241017	154100	38508325	4055	4055	4055	4055	0
225	20241017	154000	38508325	4055	4055	4055	4055	0
226	20241017	153900	38508325	4055	4055	4055	4055	0
227	20241017	153800	38508325	4055	4055	4055	4055	0
228	20241017	153700	38508325	4055	4055	4055	4055	0
229	20241017	153600	38508325	4055	4055	4055	4055	0
230	20241017	153500	38508325	4055	4055	4055	4055	0
231	20241017	153400	38508325	4055	4055	4055	4055	0
232	20241017	153300	38508325	4055	4055	4055	4055	0
233	20241017	153200	38508325	4055	4055	4055	4055	0
234	20241017	153100	38508325	4055	4055	4055	4055	0
235	20241017	153000	38508325	4055	4055	4055	4055	714
236	20241017	152900	35613055	4055	4055	4055	4055	0
237	20241017	152800	35613055	4055	4055	4055	4055	0
238	20241017	152700	35613055	4055	4055	4055	4055	0
239	20241017	152600	35613055	4055	4055	4055	4055	0
240	20241017	152500	35613055	4055	4055	4055	4055	0
241	20241017	152400	35613055	4055	4055	4055	4055	0
242	20241017	152300	35613055	4055	4055	4055	4055	0
243	20241017	152200	35613055	4055	4055	4055	4055	0
244	20241017	152100	35613055	4055	4055	4055	4055	0
245	20241017	152000	35613055	4055	4055	4055	4055	0
246	20241017	151900	35613055	4055	4055	4055	4055	0
247	20241017	151800	35613055	4055	4055	4055	4055	1
248	20241017	151700	35609000	4050	4050	4050	4030	112
249	20241017	151600	35156325	4055	4050	4055	4050	7
250	20241017	151500	35127970	4055	4055	4055	4055	0
251	20241017	151400	35127970	4055	4055	4055	4055	0
252	20241017	151300	35127970	4055	4055	4055	4055	0
253	20241017	151200	35127970	4055	4055	4060	4055	502
254	20241017	151100	33092350	4060	4060	4060	4060	0
255	20241017	151000	33092350	4060	4060	4060	4060	0
256	20241017	150900	33092350	4060	4060	4060	4060	0
257	20241017	150800	33092350	4060	4060	4060	4060	0
258	20241017	150700	33092350	4060	4060	4060	4060	0
259	20241017	150600	33092350	4060	4060	4060	4060	0
260	20241017	150500	33092350	4060	4060	4060	4060	0
261	20241017	150400	33092350	4060	4060	4060	4060	0
262	20241017	150300	33092350	4060	4060	4060	4060	12
263	20241017	150200	33043630	4060	4060	4060	4060	0
264	20241017	150100	33043630	4060	4060	4060	4060	0
265	20241017	150000	33043630	4060	4060	4060	4060	0
266	20241017	145900	33043630	4060	4060	4060	4060	100
267	20241017	145800	32637630	4060	4060	4060	4060	0
268	20241017	145700	32637630	4060	4040	4060	4035	836
269	20241017	145600	29262320	4060	4060	4060	4060	0
270	20241017	145500	29262320	4060	4060	4060	4060	0
271	20241017	145400	29262320	4060	4060	4060	4060	0
272	20241017	145300	29262320	4060	4060	4060	4060	0
273	20241017	145200	29262320	4060	4035	4060	4035	52
274	20241017	145100	29052475	4060	4060	4060	4060	0
275	20241017	145000	29052475	4060	4060	4060	4060	0
276	20241017	144900	29052475	4060	4060	4060	4060	0
277	20241017	144800	29052475	4060	4060	4060	4060	0
278	20241017	144700	29052475	4060	4060	4060	4060	0
279	20241017	144600	29052475	4060	4060	4060	4060	0
280	20241017	144500	29052475	4060	4060	4060	4060	0
281	20241017	144400	29052475	4060	4060	4060	4060	0
282	20241017	144300	29052475	4060	4060	4060	4060	10
283	20241017	144200	29011875	4060	4040	4060	4035	301
284	20241017	144100	27796760	4060	4060	4060	4060	0
285	20241017	144000	27796760	4060	4045	4060	4045	93
286	20241017	143900	27420560	4045	4045	4045	4045	0
287	20241017	143800	27420560	4045	4045	4045	4045	0
288	20241017	143700	27420560	4045	4045	4045	4045	49
289	20241017	143600	27222355	4060	4060	4060	4060	0
290	20241017	143500	27222355	4060	4060	4060	4060	0
291	20241017	143400	27222355	4060	4060	4060	4060	0
292	20241017	143300	27222355	4060	4060	4060	4060	0
293	20241017	143200	27222355	4060	4060	4060	4060	0
294	20241017	143100	27222355	4060	4060	4060	4060	0
295	20241017	143000	27222355	4060	4060	4060	4060	0
296	20241017	142900	27222355	4060	4060	4060	4060	0
297	20241017	142800	27222355	4060	4060	4060	4060	0
298	20241017	142700	27222355	4060	4060	4060	4060	0
299	20241017	142600	27222355	4060	4060	4060	4060	0
300	20241017	142500	27222355	4060	4060	4060	4060	0
301	20241017	142400	27222355	4060	4060	4060	4060	0
302	20241017	142300	27222355	4060	4060	4060	4060	0
303	20241017	142200	27222355	4060	4060	4060	4060	0
304	20241017	142100	27222355	4060	4050	4060	4050	16
305	20241017	142000	27157545	4060	4060	4060	4060	0
306	20241017	141900	27157545	4060	4060	4060	4060	0
307	20241017	141800	27157545	4060	4060	4060	4060	0
308	20241017	141700	27157545	4060	4060	4060	4060	0
309	20241017	141600	27157545	4060	4060	4060	4060	0
310	20241017	141500	27157545	4060	4060	4060	4060	0
311	20241017	141400	27157545	4060	4060	4060	4060	0
312	20241017	141300	27157545	4060	4060	4060	4060	0
313	20241017	141200	27157545	4060	4060	4060	4060	0
314	20241017	141100	27157545	4060	4060	4060	4060	0
315	20241017	141000	27157545	4060	4060	4060	4060	0
316	20241017	140900	27157545	4060	4060	4060	4060	0
317	20241017	140800	27157545	4060	4060	4060	4060	0
318	20241017	140700	27157545	4060	4060	4060	4060	0
319	20241017	140600	27157545	4060	4060	4060	4060	0
320	20241017	140500	27157545	4060	4060	4060	4060	0
321	20241017	140400	27157545	4060	4060	4060	4060	0
322	20241017	140300	27157545	4060	4060	4060	4060	0
323	20241017	140200	27157545	4060	4060	4060	4060	0
324	20241017	140100	27157545	4060	4060	4060	4060	0
325	20241017	140000	27157545	4060	4060	4060	4060	0
326	20241017	135900	27157545	4060	4060	4060	4060	0
327	20241017	135800	27157545	4060	4060	4060	4060	0
328	20241017	135700	27157545	4060	4060	4060	4060	0
329	20241017	135600	27157545	4060	4060	4060	4060	0
330	20241017	135500	27157545	4060	4060	4060	4060	0
331	20241017	135400	27157545	4060	4060	4060	4060	0
332	20241017	135300	27157545	4060	4055	4060	4055	300
333	20241017	135200	25939860	4055	4055	4055	4055	0
334	20241017	135100	25939860	4055	4055	4055	4055	0
335	20241017	135000	25939860	4055	4055	4055	4055	2
336	20241017	134900	25931750	4060	4060	4060	4060	0
337	20241017	134800	25931750	4060	4060	4060	4060	0
338	20241017	134700	25931750	4060	4060	4060	4060	0
339	20241017	134600	25931750	4060	4060	4060	4060	0
340	20241017	134500	25931750	4060	4060	4060	4060	0
341	20241017	134400	25931750	4060	4060	4060	4060	0
342	20241017	134300	25931750	4060	4060	4060	4060	0
343	20241017	134200	25931750	4060	4060	4060	4060	0
344	20241017	134100	25931750	4060	4060	4060	4060	0
345	20241017	134000	25931750	4060	4060	4060	4060	0
346	20241017	133900	25931750	4060	4060	4060	4060	0
347	20241017	133800	25931750	4060	4060	4060	4060	0
348	20241017	133700	25931750	4060	4060	4060	4060	0
349	20241017	133600	25931750	4060	4060	4060	4060	0
350	20241017	133500	25931750	4060	4060	4060	4060	0
351	20241017	133400	25931750	4060	4060	4060	4060	0
352	20241017	133300	25931750	4060	4060	4060	4060	0
353	20241017	133200	25931750	4060	4060	4060	4060	0
354	20241017	133100	25931750	4060	4060	4060	4060	0
355	20241017	133000	25931750	4060	4060	4060	4060	0
356	20241017	132900	25931750	4060	4060	4060	4060	0
357	20241017	132800	25931750	4060	4055	4060	4040	504
358	20241017	132700	23895050	4060	4060	4060	4060	0
359	20241017	132600	23895050	4060	4060	4060	4060	0
360	20241017	132500	23895050	4060	4060	4060	4060	0
361	20241017	132400	23895050	4060	4060	4060	4060	0
362	20241017	132300	23895050	4060	4060	4060	4060	0
363	20241017	132200	23895050	4060	4060	4060	4060	0
364	20241017	132100	23895050	4060	4060	4060	4060	0
365	20241017	132000	23895050	4060	4060	4060	4060	0
366	20241017	131900	23895050	4060	4060	4060	4060	0
367	20241017	131800	23895050	4060	4060	4060	4060	0
368	20241017	131700	23895050	4060	4060	4060	4060	0
369	20241017	131600	23895050	4060	4060	4060	4060	0
370	20241017	131500	23895050	4060	4060	4060	4060	0
371	20241017	131400	23895050	4060	4060	4060	4060	0
372	20241017	131300	23895050	4060	4060	4060	4060	0
373	20241017	131200	23895050	4060	4060	4060	4060	0
374	20241017	131100	23895050	4060	4060	4060	4060	1
375	20241017	131000	23890990	4045	4045	4045	4045	0
376	20241017	130900	23890990	4045	4050	4050	4045	32
377	20241017	130800	23761545	4045	4045	4045	4045	0
378	20241017	130700	23761545	4045	4045	4045	4045	0
379	20241017	130600	23761545	4045	4045	4045	4045	9
380	20241017	130500	23725140	4050	4050	4050	4050	0
381	20241017	130400	23725140	4050	4050	4050	4050	19
382	20241017	130300	23648190	4060	4060	4060	4060	0
383	20241017	130200	23648190	4060	4060	4060	4060	0
384	20241017	130100	23648190	4060	4060	4060	4060	84
385	20241017	130000	23307150	4060	4060	4060	4060	0
386	20241017	125900	23307150	4060	4060	4060	4060	0
387	20241017	125800	23307150	4060	4060	4060	4060	1
388	20241017	125700	23303090	4050	4050	4050	4050	1
389	20241017	125600	23299040	4060	4060	4060	4060	0
390	20241017	125500	23299040	4060	4060	4060	4060	0
391	20241017	125400	23299040	4060	4060	4060	4060	0
392	20241017	125300	23299040	4060	4060	4060	4060	10
393	20241017	125200	23258440	4060	4060	4060	4060	0
394	20241017	125100	23258440	4060	4060	4060	4060	0
395	20241017	125000	23258440	4060	4060	4060	4060	0
396	20241017	124900	23258440	4060	4060	4060	4060	0
397	20241017	124800	23258440	4060	4060	4060	4060	0
398	20241017	124700	23258440	4060	4060	4060	4060	0
399	20241017	124600	23258440	4060	4060	4060	4060	0
400	20241017	124500	23258440	4060	4060	4060	4060	0
401	20241017	124400	23258440	4060	4060	4060	4060	0
402	20241017	124300	23258440	4060	4060	4060	4060	0
403	20241017	124200	23258440	4060	4060	4060	4060	0
404	20241017	124100	23258440	4060	4060	4060	4060	0
405	20241017	124000	23258440	4060	4060	4060	4060	0
406	20241017	123900	23258440	4060	4060	4060	4060	0
407	20241017	123800	23258440	4060	4060	4060	4060	0
408	20241017	123700	23258440	4060	4040	4060	4040	5
409	20241017	123600	23238220	4040	4040	4040	4040	0
410	20241017	123500	23238220	4040	4040	4040	4040	226
411	20241017	123400	22325180	4060	4060	4060	4060	0
412	20241017	123300	22325180	4060	4060	4060	4060	0
413	20241017	123200	22325180	4060	4060	4060	4060	0
414	20241017	123100	22325180	4060	4060	4060	4060	0
415	20241017	123000	22325180	4060	4060	4060	4060	0
416	20241017	122900	22325180	4060	4060	4060	4060	0
417	20241017	122800	22325180	4060	4060	4060	4060	0
418	20241017	122700	22325180	4060	4060	4060	4060	0
419	20241017	122600	22325180	4060	4060	4060	4060	0
420	20241017	122500	22325180	4060	4060	4060	4060	0
421	20241017	122400	22325180	4060	4060	4060	4060	0
422	20241017	122300	22325180	4060	4040	4060	4040	2
423	20241017	122200	22317080	4060	4060	4060	4060	0
424	20241017	122100	22317080	4060	4060	4060	4060	0
425	20241017	122000	22317080	4060	4060	4060	4060	0
426	20241017	121900	22317080	4060	4060	4060	4060	0
427	20241017	121800	22317080	4060	4060	4060	4060	0
428	20241017	121700	22317080	4060	4060	4060	4060	0
429	20241017	121600	22317080	4060	4060	4060	4060	0
430	20241017	121500	22317080	4060	4060	4060	4060	0
431	20241017	121400	22317080	4060	4060	4060	4060	0
432	20241017	121300	22317080	4060	4060	4060	4060	30
433	20241017	121200	22195280	4040	4040	4040	4040	30
434	20241017	121100	22074080	4060	4060	4060	4060	0
435	20241017	121000	22074080	4060	4060	4060	4060	0
436	20241017	120900	22074080	4060	4060	4060	4060	0
437	20241017	120800	22074080	4060	4060	4060	4060	0
438	20241017	120700	22074080	4060	4060	4060	4060	0
439	20241017	120600	22074080	4060	4060	4060	4060	0
440	20241017	120500	22074080	4060	4060	4060	4060	0
441	20241017	120400	22074080	4060	4060	4060	4060	0
442	20241017	120300	22074080	4060	4060	4060	4060	0
443	20241017	120200	22074080	4060	4060	4060	4060	0
444	20241017	120100	22074080	4060	4060	4060	4060	0
445	20241017	120000	22074080	4060	4060	4060	4060	0
446	20241017	115900	22074080	4060	4060	4060	4060	0
447	20241017	115800	22074080	4060	4050	4060	4040	201
448	20241017	115700	21261790	4060	4060	4060	4060	0
449	20241017	115600	21261790	4060	4060	4060	4060	0
450	20241017	115500	21261790	4060	4040	4060	4040	5
451	20241017	115400	21241570	4060	4050	4060	4050	92
452	20241017	115300	20868960	4050	4050	4050	4035	504
453	20241017	115200	18834390	4060	4060	4060	4060	0
454	20241017	115100	18834390	4060	4060	4060	4060	0
455	20241017	115000	18834390	4060	4060	4060	4060	0
456	20241017	114900	18834390	4060	4060	4060	4060	0
457	20241017	114800	18834390	4060	4060	4060	4060	0
458	20241017	114700	18834390	4060	4060	4060	4060	1
459	20241017	114600	18830330	4040	4040	4040	4040	13
460	20241017	114500	18777810	4060	4050	4060	4050	101
461	20241017	114400	18368750	4060	4060	4060	4060	0
462	20241017	114300	18368750	4060	4060	4060	4060	0
463	20241017	114200	18368750	4060	4060	4060	4060	0
464	20241017	114100	18368750	4060	4060	4060	4060	5
465	20241017	114000	18348450	4060	4060	4060	4060	5
466	20241017	113900	18328150	4060	4060	4060	4060	0
467	20241017	113800	18328150	4060	4060	4060	4060	0
468	20241017	113700	18328150	4060	4060	4060	4060	0
469	20241017	113600	18328150	4060	4060	4060	4060	0
470	20241017	113500	18328150	4060	4060	4060	4060	0
471	20241017	113400	18328150	4060	4060	4060	4060	0
472	20241017	113300	18328150	4060	4060	4060	4060	0
473	20241017	113200	18328150	4060	4060	4060	4060	0
474	20241017	113100	18328150	4060	4060	4060	4060	0
475	20241017	113000	18328150	4060	4060	4060	4060	0
476	20241017	112900	18328150	4060	4060	4060	4060	0
477	20241017	112800	18328150	4060	4060	4060	4060	1
478	20241017	112700	18324090	4040	4040	4040	4040	0
479	20241017	112600	18324090	4040	4040	4040	4040	0
480	20241017	112500	18324090	4040	4040	4040	4040	10
481	20241017	112400	18283690	4070	4070	4070	4070	0
482	20241017	112300	18283690	4070	4070	4070	4070	0
483	20241017	112200	18283690	4070	4070	4070	4070	0
484	20241017	112100	18283690	4070	4070	4070	4070	0
485	20241017	112000	18283690	4070	4070	4070	4070	0
486	20241017	111900	18283690	4070	4070	4070	4070	0
487	20241017	111800	18283690	4070	4070	4070	4070	0
488	20241017	111700	18283690	4070	4070	4070	4070	0
489	20241017	111600	18283690	4070	4070	4070	4070	1
490	20241017	111500	18279620	4070	4070	4070	4070	0
491	20241017	111400	18279620	4070	4070	4070	4070	0
492	20241017	111300	18279620	4070	4070	4070	4070	0
493	20241017	111200	18279620	4070	4070	4070	4070	0
494	20241017	111100	18279620	4070	4070	4070	4070	0
495	20241017	111000	18279620	4070	4070	4070	4070	1
496	20241017	110900	18275550	4040	4040	4040	4040	0
497	20241017	110800	18275550	4040	4040	4040	4040	0
498	20241017	110700	18275550	4040	4040	4040	4040	0
499	20241017	110600	18275550	4040	4040	4040	4040	0
500	20241017	110500	18275550	4040	4045	4045	4040	70
501	20241017	110400	17992740	4075	4075	4075	4075	0
502	20241017	110300	17992740	4075	4075	4075	4075	1
503	20241017	110200	17988665	4070	4070	4070	4070	490
504	20241017	110100	15994365	4070	4070	4070	4070	0
505	20241017	110000	15994365	4070	4065	4070	4065	4
506	20241017	105900	15978100	4065	4065	4065	4065	0
507	20241017	105800	15978100	4065	4065	4065	4065	0
508	20241017	105700	15978100	4065	4065	4065	4065	0
509	20241017	105600	15978100	4065	4065	4065	4065	0
510	20241017	105500	15978100	4065	4065	4065	4065	1
511	20241017	105400	15974035	4065	4065	4065	4065	0
512	20241017	105300	15974035	4065	4065	4065	4065	0
513	20241017	105200	15974035	4065	4065	4065	4065	0
514	20241017	105100	15974035	4065	4065	4065	4065	0
515	20241017	105000	15974035	4065	4065	4065	4065	0
516	20241017	104900	15974035	4065	4065	4065	4065	0
517	20241017	104800	15974035	4065	4065	4065	4065	0
518	20241017	104700	15974035	4065	4065	4065	4065	0
519	20241017	104600	15974035	4065	4065	4065	4065	2
520	20241017	104500	15965905	4070	4070	4070	4070	0
521	20241017	104400	15965905	4070	4070	4070	4070	0
522	20241017	104300	15965905	4070	4040	4070	4030	1992
523	20241017	104200	7894440	4060	4060	4060	4060	0
524	20241017	104100	7894440	4060	4060	4060	4060	0
525	20241017	104000	7894440	4060	4060	4060	4060	0
526	20241017	103900	7894440	4060	4060	4060	4060	0
527	20241017	103800	7894440	4060	4060	4060	4060	0
528	20241017	103700	7894440	4060	4060	4060	4060	0
529	20241017	103600	7894440	4060	4060	4060	4060	0
530	20241017	103500	7894440	4060	4060	4060	4060	0
531	20241017	103400	7894440	4060	4060	4060	4060	0
532	20241017	103300	7894440	4060	4060	4060	4060	0
533	20241017	103200	7894440	4060	4060	4060	4060	0
534	20241017	103100	7894440	4060	4060	4060	4060	0
535	20241017	103000	7894440	4060	4060	4060	4060	1
536	20241017	102900	7890380	4050	4050	4050	4050	1
537	20241017	102800	7886330	4060	4060	4060	4060	0
538	20241017	102700	7886330	4060	4060	4060	4060	0
539	20241017	102600	7886330	4060	4060	4060	4060	0
540	20241017	102500	7886330	4060	4060	4060	4060	0
541	20241017	102400	7886330	4060	4060	4060	4060	0
542	20241017	102300	7886330	4060	4060	4060	4060	0
543	20241017	102200	7886330	4060	4060	4060	4060	0
544	20241017	102100	7886330	4060	4060	4060	4060	0
545	20241017	102000	7886330	4060	4060	4060	4060	0
546	20241017	101900	7886330	4060	4060	4060	4060	0
547	20241017	101800	7886330	4060	4060	4060	4060	2
548	20241017	101700	7878210	4060	4060	4060	4060	0
549	20241017	101600	7878210	4060	4035	4060	4035	95
550	20241017	101500	7494860	4060	4060	4060	4060	0
551	20241017	101400	7494860	4060	4060	4060	4060	0
552	20241017	101300	7494860	4060	4060	4060	4060	0
553	20241017	101200	7494860	4060	4060	4060	4060	6
554	20241017	101100	7470500	4060	4060	4060	4060	0
555	20241017	101000	7470500	4060	4060	4060	4060	0
556	20241017	100900	7470500	4060	4060	4060	4060	1
557	20241017	100800	7466440	4040	4040	4040	4040	31
558	20241017	100700	7341200	4065	4065	4065	4065	0
559	20241017	100600	7341200	4065	4065	4065	4065	0
560	20241017	100500	7341200	4065	4060	4065	4060	2
561	20241017	100400	7333075	4060	4060	4060	4060	5
562	20241017	100300	7312775	4070	4070	4070	4070	0
563	20241017	100200	7312775	4070	4065	4070	4065	524
564	20241017	100100	5182705	4065	4065	4065	4065	1
565	20241017	100000	5178640	4070	4070	4070	4070	0
566	20241017	095900	5178640	4070	4070	4070	4070	0
567	20241017	095800	5178640	4070	4070	4070	4070	0
568	20241017	095700	5178640	4070	4070	4070	4070	0
569	20241017	095600	5178640	4070	4070	4070	4070	1
570	20241017	095500	5174570	4070	4070	4070	4070	0
571	20241017	095400	5174570	4070	4070	4070	4070	0
572	20241017	095300	5174570	4070	4070	4070	4070	0
573	20241017	095200	5174570	4070	4070	4070	4070	0
574	20241017	095100	5174570	4070	4070	4070	4070	0
575	20241017	095000	5174570	4070	4040	4070	4040	2
576	20241017	094900	5166460	4070	4070	4070	4070	0
577	20241017	094800	5166460	4070	4070	4070	4070	35
578	20241017	094700	5024010	4070	4040	4070	4040	13
579	20241017	094600	4971460	4070	4070	4070	4070	0
580	20241017	094500	4971460	4070	4070	4070	4070	246
581	20241017	094400	3970240	4070	4070	4070	4070	0
582	20241017	094300	3970240	4070	4070	4070	4070	1
583	20241017	094200	3966170	4070	4070	4070	4070	0
584	20241017	094100	3966170	4070	4055	4070	4055	11
585	20241017	094000	3921480	4055	4055	4055	4040	52
586	20241017	093900	3711145	4055	4055	4055	4055	0
587	20241017	093800	3711145	4055	4055	4055	4055	0
588	20241017	093700	3711145	4055	4055	4055	4055	0
589	20241017	093600	3711145	4055	4055	4055	4055	0
590	20241017	093500	3711145	4055	4055	4055	4055	0
591	20241017	093400	3711145	4055	4055	4055	4055	0
592	20241017	093300	3711145	4055	4055	4055	4055	0
593	20241017	093200	3711145	4055	4055	4055	4055	0
594	20241017	093100	3711145	4055	4040	4055	4040	6
595	20241017	093000	3686890	4055	4055	4055	4055	50
596	20241017	092900	3484140	4055	4055	4055	4055	0
597	20241017	092800	3484140	4055	4055	4055	4055	0
598	20241017	092700	3484140	4055	4055	4055	4055	0
599	20241017	092600	3484140	4055	4055	4055	4055	0
600	20241017	092500	3484140	4055	4055	4055	4055	0
601	20241017	092400	3484140	4055	4055	4055	4055	100
602	20241017	092300	3078640	4055	4055	4055	4055	0
603	20241017	092200	3078640	4055	4055	4055	4055	0
604	20241017	092100	3078640	4055	4055	4055	4055	0
605	20241017	092000	3078640	4055	4055	4055	4055	0
606	20241017	091900	3078640	4055	4055	4055	4055	1
607	20241017	091800	3074585	4035	4035	4035	4035	80
608	20241017	091700	2751785	4055	4040	4055	4035	475
609	20241017	091600	835080	4055	4055	4055	4055	1
610	20241017	091500	831025	4045	4050	4050	4045	17
611	20241017	091400	762210	4055	4055	4055	4055	0
612	20241017	091300	762210	4055	4055	4055	4055	0
613	20241017	091200	762210	4055	4055	4055	4055	0
614	20241017	091100	762210	4055	4055	4055	4055	3
615	20241017	091000	750045	4050	4055	4055	4050	11
616	20241017	090900	705490	4085	4085	4085	4085	0
617	20241017	090800	705490	4085	4085	4085	4085	0
618	20241017	090700	705490	4085	4085	4085	4085	0
619	20241017	090600	705490	4085	4085	4085	4085	0
620	20241017	090500	705490	4085	4085	4085	4085	0
621	20241017	090400	705490	4085	4085	4085	4085	0
622	20241017	090300	705490	4085	4085	4085	4085	0
623	20241017	090200	705490	4085	4080	4085	4080	101
624	20241017	090100	293405	4080	4080	4080	4080	0
625	20241017	090000	293405	4080	4075	4080	4075	72