KissMeData/078890/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200300	168390415	4060	4060	4060	4060	951
3	20241008	200200	168390415	4060	4060	4060	4060	0
4	20241008	200100	168390415	4060	4060	4060	4060	0
5	20241008	200000	168390415	4060	4060	4060	4060	0
6	20241008	195900	168390415	4060	4060	4060	4060	0
7	20241008	195800	168390415	4060	4060	4060	4060	0
8	20241008	195700	168390415	4060	4060	4060	4060	0
9	20241008	195600	168390415	4060	4060	4060	4060	0
10	20241008	195500	168390415	4060	4060	4060	4060	0
11	20241008	195400	168390415	4060	4060	4060	4060	0
12	20241008	195300	168390415	4060	4060	4060	4060	0
13	20241008	195200	168390415	4060	4060	4060	4060	0
14	20241008	195100	168390415	4060	4060	4060	4060	0
15	20241008	195000	168390415	4060	4060	4060	4060	0
16	20241008	194900	168390415	4060	4060	4060	4060	0
17	20241008	194800	168390415	4060	4060	4060	4060	0
18	20241008	194700	168390415	4060	4060	4060	4060	0
19	20241008	194600	168390415	4060	4060	4060	4060	0
20	20241008	194500	168390415	4060	4060	4060	4060	0
21	20241008	194400	168390415	4060	4060	4060	4060	0
22	20241008	194300	168390415	4060	4060	4060	4060	0
23	20241008	194200	168390415	4060	4060	4060	4060	0
24	20241008	194100	168390415	4060	4060	4060	4060	0
25	20241008	194000	168390415	4060	4060	4060	4060	0
26	20241008	193900	168390415	4060	4060	4060	4060	0
27	20241008	193800	168390415	4060	4060	4060	4060	0
28	20241008	193700	168390415	4060	4060	4060	4060	0
29	20241008	193600	168390415	4060	4060	4060	4060	0
30	20241008	193500	168390415	4060	4060	4060	4060	0
31	20241008	193400	168390415	4060	4060	4060	4060	0
32	20241008	193300	168390415	4060	4060	4060	4060	951
33	20241008	193200	168390415	4060	4060	4060	4060	0
34	20241008	193100	168390415	4060	4060	4060	4060	0
35	20241008	193000	168390415	4060	4060	4060	4060	0
36	20241008	192900	168390415	4060	4060	4060	4060	0
37	20241008	192800	168390415	4060	4060	4060	4060	0
38	20241008	192700	168390415	4060	4060	4060	4060	0
39	20241008	192600	168390415	4060	4060	4060	4060	0
40	20241008	192500	168390415	4060	4060	4060	4060	0
41	20241008	192400	168390415	4060	4060	4060	4060	0
42	20241008	192300	168390415	4060	4060	4060	4060	0
43	20241008	192200	168390415	4060	4060	4060	4060	0
44	20241008	192100	168390415	4060	4060	4060	4060	0
45	20241008	192000	168390415	4060	4060	4060	4060	0
46	20241008	191900	168390415	4060	4060	4060	4060	0
47	20241008	191800	168390415	4060	4060	4060	4060	0
48	20241008	191700	168390415	4060	4060	4060	4060	0
49	20241008	191600	168390415	4060	4060	4060	4060	0
50	20241008	191500	168390415	4060	4060	4060	4060	0
51	20241008	191400	168390415	4060	4060	4060	4060	0
52	20241008	191300	168390415	4060	4060	4060	4060	0
53	20241008	191200	168390415	4060	4060	4060	4060	0
54	20241008	191100	168390415	4060	4060	4060	4060	0
55	20241008	191000	168390415	4060	4060	4060	4060	0
56	20241008	190900	168390415	4060	4060	4060	4060	0
57	20241008	190800	168390415	4060	4060	4060	4060	0
58	20241008	190700	168390415	4060	4060	4060	4060	0
59	20241008	190600	168390415	4060	4060	4060	4060	0
60	20241008	190500	168390415	4060	4060	4060	4060	0
61	20241008	190400	168390415	4060	4060	4060	4060	0
62	20241008	190300	168390415	4060	4060	4060	4060	951
63	20241008	190200	168390415	4060	4060	4060	4060	0
64	20241008	190100	168390415	4060	4060	4060	4060	0
65	20241008	190000	168390415	4060	4060	4060	4060	0
66	20241008	185900	168390415	4060	4060	4060	4060	0
67	20241008	185800	168390415	4060	4060	4060	4060	0
68	20241008	185700	168390415	4060	4060	4060	4060	0
69	20241008	185600	168390415	4060	4060	4060	4060	0
70	20241008	185500	168390415	4060	4060	4060	4060	0
71	20241008	185400	168390415	4060	4060	4060	4060	0
72	20241008	185300	168390415	4060	4060	4060	4060	0
73	20241008	185200	168390415	4060	4060	4060	4060	0
74	20241008	185100	168390415	4060	4060	4060	4060	0
75	20241008	185000	168390415	4060	4060	4060	4060	0
76	20241008	184900	168390415	4060	4060	4060	4060	0
77	20241008	184800	168390415	4060	4060	4060	4060	0
78	20241008	184700	168390415	4060	4060	4060	4060	0
79	20241008	184600	168390415	4060	4060	4060	4060	0
80	20241008	184500	168390415	4060	4060	4060	4060	0
81	20241008	184400	168390415	4060	4060	4060	4060	0
82	20241008	184300	168390415	4060	4060	4060	4060	0
83	20241008	184200	168390415	4060	4060	4060	4060	0
84	20241008	184100	168390415	4060	4060	4060	4060	0
85	20241008	184000	168390415	4060	4060	4060	4060	0
86	20241008	183900	168390415	4060	4060	4060	4060	0
87	20241008	183800	168390415	4060	4060	4060	4060	0
88	20241008	183700	168390415	4060	4060	4060	4060	0
89	20241008	183600	168390415	4060	4060	4060	4060	0
90	20241008	183500	168390415	4060	4060	4060	4060	0
91	20241008	183400	168390415	4060	4060	4060	4060	0
92	20241008	183300	168390415	4060	4060	4060	4060	951
93	20241008	183200	168390415	4060	4060	4060	4060	0
94	20241008	183100	168390415	4060	4060	4060	4060	0
95	20241008	183000	168390415	4060	4060	4060	4060	0
96	20241008	182900	168390415	4060	4060	4060	4060	0
97	20241008	182800	168390415	4060	4060	4060	4060	0
98	20241008	182700	168390415	4060	4060	4060	4060	0
99	20241008	182600	168390415	4060	4060	4060	4060	0
100	20241008	182500	168390415	4060	4060	4060	4060	0
101	20241008	182400	168390415	4060	4060	4060	4060	0
102	20241008	182300	168390415	4060	4060	4060	4060	0
103	20241008	182200	168390415	4060	4060	4060	4060	0
104	20241008	182100	168390415	4060	4060	4060	4060	0
105	20241008	182000	168390415	4060	4060	4060	4060	0
106	20241008	181900	168390415	4060	4060	4060	4060	0
107	20241008	181800	168390415	4060	4060	4060	4060	0
108	20241008	181700	168390415	4060	4060	4060	4060	0
109	20241008	181600	168390415	4060	4060	4060	4060	0
110	20241008	181500	168390415	4060	4060	4060	4060	0
111	20241008	181400	168390415	4060	4060	4060	4060	0
112	20241008	181300	168390415	4060	4060	4060	4060	0
113	20241008	181200	168390415	4060	4060	4060	4060	0
114	20241008	181100	168390415	4060	4060	4060	4060	0
115	20241008	181000	168390415	4060	4060	4060	4060	0
116	20241008	180900	168390415	4060	4060	4060	4060	0
117	20241008	180800	168390415	4060	4060	4060	4060	0
118	20241008	180700	168390415	4060	4060	4060	4060	0
119	20241008	180600	168390415	4060	4060	4060	4060	0
120	20241008	180500	168390415	4060	4060	4060	4060	0
121	20241008	180400	168390415	4060	4060	4060	4060	0
122	20241008	180300	168390415	4060	4060	4060	4060	951
123	20241008	180200	168390415	4060	4060	4060	4060	0
124	20241008	180100	168390415	4060	4060	4060	4060	0
125	20241008	180000	168390415	4060	4060	4060	4060	0
126	20241008	175900	168390415	4060	4060	4060	4060	0
127	20241008	175800	168390415	4060	4060	4060	4060	0
128	20241008	175700	168390415	4060	4060	4060	4060	0
129	20241008	175600	168390415	4060	4060	4060	4060	0
130	20241008	175500	168390415	4060	4060	4060	4060	0
131	20241008	175400	168390415	4060	4060	4060	4060	0
132	20241008	175300	168390415	4060	4060	4060	4060	0
133	20241008	175200	168390415	4060	4060	4060	4060	0
134	20241008	175100	168390415	4060	4060	4060	4060	0
135	20241008	175000	168390415	4060	4060	4060	4060	0
136	20241008	174900	168390415	4060	4060	4060	4060	0
137	20241008	174800	168390415	4060	4060	4060	4060	0
138	20241008	174700	168390415	4060	4060	4060	4060	0
139	20241008	174600	168390415	4060	4060	4060	4060	0
140	20241008	174500	168390415	4060	4060	4060	4060	0
141	20241008	174400	168390415	4060	4060	4060	4060	0
142	20241008	174300	168390415	4060	4060	4060	4060	0
143	20241008	174200	168390415	4060	4060	4060	4060	0
144	20241008	174100	168390415	4060	4060	4060	4060	0
145	20241008	174000	168390415	4060	4060	4060	4060	0
146	20241008	173900	168390415	4060	4060	4060	4060	0
147	20241008	173800	168390415	4060	4060	4060	4060	0
148	20241008	173700	168390415	4060	4060	4060	4060	0
149	20241008	173600	168390415	4060	4060	4060	4060	0
150	20241008	173500	168390415	4060	4060	4060	4060	0
151	20241008	173400	168390415	4060	4060	4060	4060	0
152	20241008	173300	168390415	4060	4060	4060	4060	951
153	20241008	173200	168390415	4060	4060	4060	4060	0
154	20241008	173100	168390415	4060	4060	4060	4060	0
155	20241008	173000	168390415	4060	4060	4060	4060	0
156	20241008	172900	168390415	4060	4060	4060	4060	0
157	20241008	172800	168390415	4060	4060	4060	4060	0
158	20241008	172700	168390415	4060	4060	4060	4060	0
159	20241008	172600	168390415	4060	4060	4060	4060	0
160	20241008	172500	168390415	4060	4060	4060	4060	0
161	20241008	172400	168390415	4060	4060	4060	4060	0
162	20241008	172300	168390415	4060	4060	4060	4060	0
163	20241008	172200	168390415	4060	4060	4060	4060	0
164	20241008	172100	168390415	4060	4060	4060	4060	0
165	20241008	172000	168390415	4060	4060	4060	4060	0
166	20241008	171900	168390415	4060	4060	4060	4060	0
167	20241008	171800	168390415	4060	4060	4060	4060	0
168	20241008	171700	168390415	4060	4060	4060	4060	0
169	20241008	171600	168390415	4060	4060	4060	4060	0
170	20241008	171500	168390415	4060	4060	4060	4060	0
171	20241008	171400	168390415	4060	4060	4060	4060	0
172	20241008	171300	168390415	4060	4060	4060	4060	0
173	20241008	171200	168390415	4060	4060	4060	4060	0
174	20241008	171100	168390415	4060	4060	4060	4060	0
175	20241008	171000	168390415	4060	4060	4060	4060	0
176	20241008	170900	168390415	4060	4060	4060	4060	0
177	20241008	170800	168390415	4060	4060	4060	4060	0
178	20241008	170700	168390415	4060	4060	4060	4060	0
179	20241008	170600	168390415	4060	4060	4060	4060	0
180	20241008	170500	168390415	4060	4060	4060	4060	0
181	20241008	170400	168390415	4060	4060	4060	4060	0
182	20241008	170300	168390415	4060	4060	4060	4060	951
183	20241008	170200	168390415	4060	4060	4060	4060	0
184	20241008	170100	168390415	4060	4060	4060	4060	0
185	20241008	170000	168390415	4060	4060	4060	4060	0
186	20241008	165900	168390415	4060	4060	4060	4060	0
187	20241008	165800	168390415	4060	4060	4060	4060	0
188	20241008	165700	168390415	4060	4060	4060	4060	0
189	20241008	165600	168390415	4060	4060	4060	4060	0
190	20241008	165500	168390415	4060	4060	4060	4060	0
191	20241008	165400	168390415	4060	4060	4060	4060	0
192	20241008	165300	168390415	4060	4060	4060	4060	0
193	20241008	165200	168390415	4060	4060	4060	4060	0
194	20241008	165100	168390415	4060	4060	4060	4060	0
195	20241008	165000	168390415	4060	4060	4060	4060	0
196	20241008	164900	168390415	4060	4060	4060	4060	0
197	20241008	164800	168390415	4060	4060	4060	4060	0
198	20241008	164700	168390415	4060	4060	4060	4060	0
199	20241008	164600	168390415	4060	4060	4060	4060	0
200	20241008	164500	168390415	4060	4060	4060	4060	0
201	20241008	164400	168390415	4060	4060	4060	4060	0
202	20241008	164300	168390415	4060	4060	4060	4060	0
203	20241008	164200	168390415	4060	4060	4060	4060	0
204	20241008	164100	168390415	4060	4060	4060	4060	0
205	20241008	164000	168390415	4060	4060	4060	4060	0
206	20241008	163900	168390415	4060	4060	4060	4060	0
207	20241008	163800	168390415	4060	4060	4060	4060	0
208	20241008	163700	168390415	4060	4060	4060	4060	0
209	20241008	163600	168390415	4060	4060	4060	4060	0
210	20241008	163500	168390415	4060	4060	4060	4060	0
211	20241008	163400	168390415	4060	4060	4060	4060	0
212	20241008	163300	168390415	4060	4060	4060	4060	951
213	20241008	163200	168390415	4060	4060	4060	4060	0
214	20241008	163100	168390415	4060	4060	4060	4060	0
215	20241008	163000	168390415	4060	4060	4060	4060	0
216	20241008	162900	168390415	4060	4060	4060	4060	0
217	20241008	162800	168390415	4060	4060	4060	4060	0
218	20241008	162700	168390415	4060	4060	4060	4060	0
219	20241008	162600	168390415	4060	4060	4060	4060	0
220	20241008	162500	168390415	4060	4060	4060	4060	0
221	20241008	162400	168390415	4060	4060	4060	4060	0
222	20241008	162300	168390415	4060	4060	4060	4060	0
223	20241008	162200	168390415	4060	4060	4060	4060	0
224	20241008	162100	168390415	4060	4060	4060	4060	0
225	20241008	162000	168390415	4060	4060	4060	4060	0
226	20241008	161900	168390415	4060	4060	4060	4060	0
227	20241008	161800	168390415	4060	4060	4060	4060	0
228	20241008	161700	168390415	4060	4060	4060	4060	0
229	20241008	161600	168390415	4060	4060	4060	4060	0
230	20241008	161500	168390415	4060	4060	4060	4060	0
231	20241008	161400	168390415	4060	4060	4060	4060	0
232	20241008	161300	168390415	4060	4060	4060	4060	0
233	20241008	161200	168390415	4060	4060	4060	4060	0
234	20241008	161100	168390415	4060	4060	4060	4060	0
235	20241008	161000	168390415	4060	4060	4060	4060	0
236	20241008	160900	168390415	4060	4060	4060	4060	0
237	20241008	160800	168390415	4060	4060	4060	4060	0
238	20241008	160700	168390415	4060	4060	4060	4060	0
239	20241008	160600	168390415	4060	4060	4060	4060	0
240	20241008	160500	168390415	4060	4060	4060	4060	0
241	20241008	160400	168390415	4060	4060	4060	4060	0
242	20241008	160300	168390415	4060	4060	4060	4060	951
243	20241008	160200	168390415	4060	4060	4060	4060	0
244	20241008	160100	168390415	4060	4060	4060	4060	0
245	20241008	160000	168390415	4060	4060	4060	4060	0
246	20241008	155900	168390415	4060	4060	4060	4060	0
247	20241008	155800	168390415	4060	4060	4060	4060	0
248	20241008	155700	168390415	4060	4060	4060	4060	0
249	20241008	155600	168390415	4060	4060	4060	4060	0
250	20241008	155500	168390415	4060	4060	4060	4060	0
251	20241008	155400	168390415	4060	4060	4060	4060	0
252	20241008	155300	168390415	4060	4060	4060	4060	0
253	20241008	155200	168390415	4060	4060	4060	4060	0
254	20241008	155100	168390415	4060	4060	4060	4060	0
255	20241008	155000	168390415	4060	4060	4060	4060	0
256	20241008	154900	168390415	4060	4060	4060	4060	0
257	20241008	154800	168390415	4060	4060	4060	4060	0
258	20241008	154700	168390415	4060	4060	4060	4060	0
259	20241008	154600	168390415	4060	4060	4060	4060	0
260	20241008	154500	168390415	4060	4060	4060	4060	0
261	20241008	154400	168390415	4060	4060	4060	4060	0
262	20241008	154300	168390415	4060	4060	4060	4060	0
263	20241008	154200	168390415	4060	4060	4060	4060	0
264	20241008	154100	168390415	4060	4060	4060	4060	0
265	20241008	154000	168390415	4060	4060	4060	4060	0
266	20241008	153900	168390415	4060	4060	4060	4060	0
267	20241008	153800	168390415	4060	4060	4060	4060	0
268	20241008	153700	168390415	4060	4060	4060	4060	0
269	20241008	153600	168390415	4060	4060	4060	4060	0
270	20241008	153500	168390415	4060	4060	4060	4060	0
271	20241008	153400	168390415	4060	4060	4060	4060	0
272	20241008	153300	168390415	4060	4060	4060	4060	951
273	20241008	153200	168390415	4060	4060	4060	4060	0
274	20241008	153100	168390415	4060	4060	4060	4060	0
275	20241008	153000	168390415	4060	4060	4060	4060	951
276	20241008	152900	164529355	4060	4060	4060	4060	0
277	20241008	152800	164529355	4060	4060	4060	4060	0
278	20241008	152700	164529355	4060	4060	4060	4060	0
279	20241008	152600	164529355	4060	4060	4060	4060	0
280	20241008	152500	164529355	4060	4060	4060	4060	0
281	20241008	152400	164529355	4060	4060	4060	4060	0
282	20241008	152300	164529355	4060	4060	4060	4060	0
283	20241008	152200	164529355	4060	4060	4060	4060	0
284	20241008	152100	164529355	4060	4060	4060	4060	0
285	20241008	152000	164529355	4060	4060	4060	4060	0
286	20241008	151900	164529355	4060	4060	4060	4060	0
287	20241008	151800	164529355	4060	4060	4060	4060	0
288	20241008	151700	164529355	4060	4060	4060	4060	0
289	20241008	151600	164529355	4060	4060	4060	4060	0
290	20241008	151500	164529355	4060	4060	4060	4060	0
291	20241008	151400	164529355	4060	4060	4060	4060	0
292	20241008	151300	164529355	4060	4040	4060	4040	549
293	20241008	151200	162311020	4040	4040	4040	4040	0
294	20241008	151100	162311020	4040	4040	4040	4040	0
295	20241008	151000	162311020	4040	4040	4040	4040	0
296	20241008	150900	162311020	4040	4040	4040	4040	0
297	20241008	150800	162311020	4040	4040	4040	4040	100
298	20241008	150700	161907020	4040	4040	4040	4040	0
299	20241008	150600	161907020	4040	4025	4040	4025	8
300	20241008	150500	161874775	4040	4040	4040	4040	0
301	20241008	150400	161874775	4040	4040	4040	4040	0
302	20241008	150300	161874775	4040	4040	4040	4040	0
303	20241008	150200	161874775	4040	4025	4040	4025	41
304	20241008	150100	161709735	4025	4025	4025	4025	0
305	20241008	150000	161709735	4025	4020	4025	4005	788
306	20241008	145900	158545135	4020	4035	4035	3965	962
307	20241008	145800	154722760	4040	4040	4040	4040	0
308	20241008	145700	154722760	4040	4040	4040	4040	0
309	20241008	145600	154722760	4040	4040	4040	4040	3
310	20241008	145500	154710640	4045	4045	4045	4045	2
311	20241008	145400	154702550	4045	4045	4045	4045	0
312	20241008	145300	154702550	4045	4045	4045	4045	28
313	20241008	145200	154589290	4050	4045	4050	4045	119
314	20241008	145100	154107930	4045	4045	4045	4045	3
315	20241008	145000	154095795	4055	4055	4055	4055	0
316	20241008	144900	154095795	4055	4055	4055	4055	100
317	20241008	144800	153690295	4060	4060	4060	4060	0
318	20241008	144700	153690295	4060	4060	4060	4060	0
319	20241008	144600	153690295	4060	4060	4060	4060	0
320	20241008	144500	153690295	4060	4060	4060	4060	0
321	20241008	144400	153690295	4060	4060	4060	4060	0
322	20241008	144300	153690295	4060	4060	4060	4060	0
323	20241008	144200	153690295	4060	4060	4060	4060	0
324	20241008	144100	153690295	4060	4060	4060	4060	0
325	20241008	144000	153690295	4060	4055	4060	4055	16
326	20241008	143900	153625410	4055	4055	4055	4055	5
327	20241008	143800	153605135	4060	4060	4060	4060	0
328	20241008	143700	153605135	4060	4060	4060	4060	0
329	20241008	143600	153605135	4060	4060	4060	4060	0
330	20241008	143500	153605135	4060	4060	4060	4060	50
331	20241008	143400	153402135	4060	4050	4060	4050	163
332	20241008	143300	152740445	4060	4055	4060	4055	3
333	20241008	143200	152728275	4060	4030	4060	3965	1312
334	20241008	143100	147493630	4040	4040	4040	4040	0
335	20241008	143000	147493630	4040	4040	4040	4040	0
336	20241008	142900	147493630	4040	4040	4040	4040	40
337	20241008	142800	147332030	4035	4035	4035	4035	0
338	20241008	142700	147332030	4035	4035	4035	4035	0
339	20241008	142600	147332030	4035	4035	4035	4035	0
340	20241008	142500	147332030	4035	4035	4035	4035	0
341	20241008	142400	147332030	4035	4035	4035	4035	0
342	20241008	142300	147332030	4035	4035	4035	4035	0
343	20241008	142200	147332030	4035	4040	4040	4035	2
344	20241008	142100	147323955	4060	4060	4060	4060	0
345	20241008	142000	147323955	4060	4060	4060	4060	0
346	20241008	141900	147323955	4060	4060	4060	4060	0
347	20241008	141800	147323955	4060	4060	4060	4060	0
348	20241008	141700	147323955	4060	4060	4060	4060	0
349	20241008	141600	147323955	4060	4035	4060	4035	101
350	20241008	141500	146915990	4055	4055	4055	4055	1
351	20241008	141400	146911935	4040	4040	4040	4040	1
352	20241008	141300	146907895	4050	4040	4050	4040	17
353	20241008	141200	146839205	4040	4040	4040	4040	0
354	20241008	141100	146839205	4040	4040	4040	4035	3
355	20241008	141000	146827090	4060	4060	4060	4060	0
356	20241008	140900	146827090	4060	4040	4060	4035	85
357	20241008	140800	146483335	4060	4030	4060	4015	312
358	20241008	140700	145230290	4040	4040	4040	4035	3
359	20241008	140600	145218175	4060	4035	4060	4035	70
360	20241008	140500	144935500	4030	4035	4035	4030	2
361	20241008	140400	144927435	4060	4015	4060	4015	516
362	20241008	140300	142853980	4015	4015	4015	4015	0
363	20241008	140200	142853980	4015	4010	4015	4010	13
364	20241008	140100	142801845	4025	4025	4025	4025	0
365	20241008	140000	142801845	4025	4025	4025	4025	0
366	20241008	135900	142801845	4025	4025	4025	4025	0
367	20241008	135800	142801845	4025	4025	4025	4025	0
368	20241008	135700	142801845	4025	4025	4025	4025	0
369	20241008	135600	142801845	4025	4025	4025	4025	0
370	20241008	135500	142801845	4025	4025	4025	4025	0
371	20241008	135400	142801845	4025	4025	4025	4025	0
372	20241008	135300	142801845	4025	4025	4025	4025	0
373	20241008	135200	142801845	4025	4025	4025	4025	0
374	20241008	135100	142801845	4025	4025	4025	4025	0
375	20241008	135000	142801845	4025	4015	4025	4015	34
376	20241008	134900	142665325	4030	4030	4030	4030	0
377	20241008	134800	142665325	4030	4030	4030	4030	0
378	20241008	134700	142665325	4030	4030	4030	4030	0
379	20241008	134600	142665325	4030	4030	4030	4030	0
380	20241008	134500	142665325	4030	4020	4030	4010	144
381	20241008	134400	142086325	4015	4025	4025	3980	1023
382	20241008	134300	138003235	4035	4035	4035	4035	0
383	20241008	134200	138003235	4035	4035	4035	4035	0
384	20241008	134100	138003235	4035	4035	4035	4035	0
385	20241008	134000	138003235	4035	4035	4035	4035	0
386	20241008	133900	138003235	4035	4035	4035	4035	0
387	20241008	133800	138003235	4035	4035	4035	4035	0
388	20241008	133700	138003235	4035	4030	4035	4030	4
389	20241008	133600	137987110	4035	4035	4035	4035	0
390	20241008	133500	137987110	4035	4040	4060	4035	64
391	20241008	133400	137727935	4025	4025	4025	4025	0
392	20241008	133300	137727935	4025	4025	4025	4025	0
393	20241008	133200	137727935	4025	4025	4025	4025	0
394	20241008	133100	137727935	4025	4025	4025	4025	0
395	20241008	133000	137727935	4025	4025	4025	4025	0
396	20241008	132900	137727935	4025	4025	4025	4025	0
397	20241008	132800	137727935	4025	4025	4025	4025	0
398	20241008	132700	137727935	4025	4025	4025	4025	1147
399	20241008	132600	133111260	4025	4025	4025	4025	0
400	20241008	132500	133111260	4025	4025	4025	4025	0
401	20241008	132400	133111260	4025	4025	4025	4025	0
402	20241008	132300	133111260	4025	4025	4025	4025	0
403	20241008	132200	133111260	4025	4025	4025	4025	0
404	20241008	132100	133111260	4025	4025	4025	4025	0
405	20241008	132000	133111260	4025	4010	4025	4010	380
406	20241008	131900	131585050	4015	4010	4015	4010	106
407	20241008	131800	131159475	4015	4015	4015	4015	0
408	20241008	131700	131159475	4015	4005	4015	4000	25
409	20241008	131600	131059180	4015	4015	4015	4015	0
410	20241008	131500	131059180	4015	4015	4015	4015	0
411	20241008	131400	131059180	4015	4015	4015	4015	0
412	20241008	131300	131059180	4015	4015	4015	4015	0
413	20241008	131200	131059180	4015	4015	4015	4015	0
414	20241008	131100	131059180	4015	4015	4015	4015	0
415	20241008	131000	131059180	4015	4015	4015	4015	6
416	20241008	130900	131035090	4015	4015	4015	4015	0
417	20241008	130800	131035090	4015	4005	4015	4005	158
418	20241008	130700	130402290	4005	4005	4005	4005	0
419	20241008	130600	130402290	4005	4005	4005	4005	1
420	20241008	130500	130398285	4000	4000	4000	4000	0
421	20241008	130400	130398285	4000	4000	4000	4000	0
422	20241008	130300	130398285	4000	4000	4000	4000	0
423	20241008	130200	130398285	4000	4000	4000	4000	0
424	20241008	130100	130398285	4000	4000	4000	4000	0
425	20241008	130000	130398285	4000	4000	4000	4000	0
426	20241008	125900	130398285	4000	4000	4000	4000	0
427	20241008	125800	130398285	4000	4000	4000	4000	3
428	20241008	125700	130386285	4000	4000	4000	4000	0
429	20241008	125600	130386285	4000	4000	4000	4000	0
430	20241008	125500	130386285	4000	4000	4000	4000	0
431	20241008	125400	130386285	4000	4000	4000	4000	0
432	20241008	125300	130386285	4000	4000	4000	4000	1
433	20241008	125200	130382285	4005	4005	4005	4005	0
434	20241008	125100	130382285	4005	4005	4005	4005	0
435	20241008	125000	130382285	4005	4005	4005	4005	0
436	20241008	124900	130382285	4005	4005	4005	4005	0
437	20241008	124800	130382285	4005	4005	4005	4005	0
438	20241008	124700	130382285	4005	4005	4005	4005	0
439	20241008	124600	130382285	4005	4005	4005	4005	0
440	20241008	124500	130382285	4005	4005	4005	4005	10
441	20241008	124400	130342235	4005	4005	4005	4005	4
442	20241008	124300	130326215	4005	4005	4005	4005	0
443	20241008	124200	130326215	4005	4005	4005	4005	0
444	20241008	124100	130326215	4005	4005	4005	4005	0
445	20241008	124000	130326215	4005	4005	4005	4005	0
446	20241008	123900	130326215	4005	4005	4005	4005	0
447	20241008	123800	130326215	4005	4005	4005	4005	0
448	20241008	123700	130326215	4005	4005	4005	4005	0
449	20241008	123600	130326215	4005	4005	4005	4005	151
450	20241008	123500	129721460	4015	4015	4015	4015	0
451	20241008	123400	129721460	4015	4015	4015	4015	0
452	20241008	123300	129721460	4015	4015	4015	4015	0
453	20241008	123200	129721460	4015	4015	4015	4015	0
454	20241008	123100	129721460	4015	4015	4015	4015	0
455	20241008	123000	129721460	4015	4015	4015	4015	0
456	20241008	122900	129721460	4015	4015	4015	4015	0
457	20241008	122800	129721460	4015	4010	4015	3965	1004
458	20241008	122700	125734340	4020	4020	4020	4020	0
459	20241008	122600	125734340	4020	4010	4020	4005	21
460	20241008	122500	125650170	4020	4005	4020	3995	474
461	20241008	122400	123749030	4020	3985	4020	3985	213
462	20241008	122300	122899230	3970	3970	3970	3970	0
463	20241008	122200	122899230	3970	3970	3970	3970	0
464	20241008	122100	122899230	3970	4005	4005	3965	784
465	20241008	122000	119779175	4010	4010	4010	4010	6
466	20241008	121900	119755115	4020	4020	4020	4020	0
467	20241008	121800	119755115	4020	4020	4020	4020	0
468	20241008	121700	119755115	4020	4020	4020	4020	0
469	20241008	121600	119755115	4020	4020	4020	4020	0
470	20241008	121500	119755115	4020	4020	4020	4020	0
471	20241008	121400	119755115	4020	4020	4020	4020	0
472	20241008	121300	119755115	4020	4020	4020	4020	0
473	20241008	121200	119755115	4020	4020	4020	4020	0
474	20241008	121100	119755115	4020	4020	4020	4020	0
475	20241008	121000	119755115	4020	4020	4020	4020	0
476	20241008	120900	119755115	4020	4020	4020	4020	0
477	20241008	120800	119755115	4020	4020	4020	4020	1
478	20241008	120700	119751095	4015	4015	4015	4015	0
479	20241008	120600	119751095	4015	4015	4015	4015	1
480	20241008	120500	119747080	4025	4025	4025	4025	0
481	20241008	120400	119747080	4025	4025	4025	4025	0
482	20241008	120300	119747080	4025	4025	4025	4025	1
483	20241008	120200	119743055	4015	4015	4015	4015	1
484	20241008	120100	119739040	4025	4025	4025	4025	0
485	20241008	120000	119739040	4025	4025	4025	4025	0
486	20241008	115900	119739040	4025	4025	4025	4025	0
487	20241008	115800	119739040	4025	4015	4025	4010	2169
488	20241008	115700	111026775	4015	4015	4015	4015	0
489	20241008	115600	111026775	4015	4015	4015	4010	5
490	20241008	115500	111006710	4015	4015	4015	4015	1
491	20241008	115400	111002695	4015	4015	4015	4015	14
492	20241008	115300	110946485	4015	4010	4015	4010	2
493	20241008	115200	110938460	4005	4005	4005	4005	0
494	20241008	115100	110938460	4005	4005	4005	4005	2
495	20241008	115000	110930450	4015	4015	4015	4015	0
496	20241008	114900	110930450	4015	4015	4015	4015	0
497	20241008	114800	110930450	4015	4015	4015	4015	0
498	20241008	114700	110930450	4015	4015	4015	4015	0
499	20241008	114600	110930450	4015	4015	4015	4015	0
500	20241008	114500	110930450	4015	4015	4015	4015	0
501	20241008	114400	110930450	4015	4015	4015	4015	0
502	20241008	114300	110930450	4015	4015	4015	4015	1
503	20241008	114200	110926435	4005	4005	4005	4005	1
504	20241008	114100	110922430	4000	4000	4000	4000	23
505	20241008	114000	110830430	4010	4010	4010	4010	0
506	20241008	113900	110830430	4010	4010	4010	4010	0
507	20241008	113800	110830430	4010	4010	4010	4010	0
508	20241008	113700	110830430	4010	4010	4010	4010	0
509	20241008	113600	110830430	4010	4010	4010	4010	0
510	20241008	113500	110830430	4010	4005	4010	4005	2
511	20241008	113400	110822415	4015	3995	4015	3995	71
512	20241008	113300	110538420	4000	4000	4000	4000	50
513	20241008	113200	110338420	4000	4000	4000	4000	0
514	20241008	113100	110338420	4000	4000	4000	4000	0
515	20241008	113000	110338420	4000	4000	4000	4000	3
516	20241008	112900	110326420	4000	4000	4000	4000	25
517	20241008	112800	110226420	4000	4000	4000	4000	1
518	20241008	112700	110222420	4000	4000	4000	4000	76
519	20241008	112600	109918420	4000	3995	4000	3990	7
520	20241008	112500	109890455	3965	4000	4000	3945	5541
521	20241008	112400	87949920	3980	3980	3980	3980	0
522	20241008	112300	87949920	3980	3980	3980	3980	0
523	20241008	112200	87949920	3980	3985	3985	3980	500
524	20241008	112100	85959910	3980	3980	3980	3980	0
525	20241008	112000	85959910	3980	3980	3980	3980	0
526	20241008	111900	85959910	3980	3980	3980	3980	0
527	20241008	111800	85959910	3980	3980	3980	3980	0
528	20241008	111700	85959910	3980	3980	3980	3980	0
529	20241008	111600	85959910	3980	3980	3980	3980	0
530	20241008	111500	85959910	3980	3990	3990	3980	397
531	20241008	111400	84377200	3995	3995	3995	3995	3
532	20241008	111300	84365215	4000	4000	4000	4000	1
533	20241008	111200	84361215	4000	4000	4000	4000	0
534	20241008	111100	84361215	4000	4010	4010	4000	3
535	20241008	111000	84349205	3990	3990	3990	3990	0
536	20241008	110900	84349205	3990	3990	3990	3990	0
537	20241008	110800	84349205	3990	3990	3990	3990	0
538	20241008	110700	84349205	3990	3990	3990	3990	0
539	20241008	110600	84349205	3990	3990	3990	3990	0
540	20241008	110500	84349205	3990	3990	3990	3990	0
541	20241008	110400	84349205	3990	3990	3990	3990	0
542	20241008	110300	84349205	3990	3990	3990	3990	0
543	20241008	110200	84349205	3990	3990	3990	3990	0
544	20241008	110100	84349205	3990	3990	3990	3990	0
545	20241008	110000	84349205	3990	3995	3995	3990	81
546	20241008	105900	84025790	4010	4010	4010	4010	0
547	20241008	105800	84025790	4010	4010	4010	4010	5
548	20241008	105700	84005740	4010	4010	4010	4010	0
549	20241008	105600	84005740	4010	4010	4010	4010	0
550	20241008	105500	84005740	4010	4010	4010	4010	0
551	20241008	105400	84005740	4010	4010	4010	4010	0
552	20241008	105300	84005740	4010	4010	4010	4010	0
553	20241008	105200	84005740	4010	4010	4010	4010	0
554	20241008	105100	84005740	4010	4010	4010	4010	0
555	20241008	105000	84005740	4010	4010	4010	4010	20
556	20241008	104900	83925540	3995	3995	3995	3995	1
557	20241008	104800	83921545	3995	3995	3995	3995	1
558	20241008	104700	83917550	3995	3995	3995	3995	1
559	20241008	104600	83913555	4010	4010	4010	4010	0
560	20241008	104500	83913555	4010	4010	4010	4010	0
561	20241008	104400	83913555	4010	4010	4010	4010	0
562	20241008	104300	83913555	4010	4010	4010	4010	0
563	20241008	104200	83913555	4010	4010	4010	4010	0
564	20241008	104100	83913555	4010	4010	4010	4010	0
565	20241008	104000	83913555	4010	4010	4010	4010	1
566	20241008	103900	83909545	4010	3990	4010	3990	13
567	20241008	103800	83857625	3990	3990	3990	3990	110
568	20241008	103700	83418725	3990	3990	3990	3990	0
569	20241008	103600	83418725	3990	3990	3990	3980	205
570	20241008	103500	82602805	3990	3990	3990	3980	78
571	20241008	103400	82291820	4010	4010	4010	3990	906
572	20241008	103300	78676740	4000	4005	4015	3990	97
573	20241008	103200	78289035	4005	4005	4005	3990	1011
574	20241008	103100	74254980	4005	4005	4005	4005	2
575	20241008	103000	74246970	4015	4015	4015	4015	0
576	20241008	102900	74246970	4015	3995	4015	3995	13
577	20241008	102800	74194865	4010	4010	4010	4010	31
578	20241008	102700	74070555	4010	4010	4015	4000	34
579	20241008	102600	73934240	3985	4005	4020	3980	4310
580	20241008	102500	56754775	4020	4005	4020	4005	2
581	20241008	102400	56746750	4020	4010	4020	4005	6
582	20241008	102300	56722665	4020	4005	4020	4005	3
583	20241008	102200	56710635	4020	4020	4020	4010	3
584	20241008	102100	56698585	3995	4010	4010	3995	2863
585	20241008	102000	45234250	4025	4025	4025	4025	0
586	20241008	101900	45234250	4025	4025	4025	4025	0
587	20241008	101800	45234250	4025	4025	4025	4015	62
588	20241008	101700	44985230	4040	4040	4040	4040	0
589	20241008	101600	44985230	4040	4040	4040	4040	0
590	20241008	101500	44985230	4040	4040	4040	4040	0
591	20241008	101400	44985230	4040	4040	4040	4040	0
592	20241008	101300	44985230	4040	4040	4040	4040	0
593	20241008	101200	44985230	4040	4040	4040	4040	0
594	20241008	101100	44985230	4040	4040	4040	4040	0
595	20241008	101000	44985230	4040	4040	4040	4040	1
596	20241008	100900	44981190	4025	4025	4025	4025	13
597	20241008	100800	44928865	4040	4030	4040	4025	86
598	20241008	100700	44582270	4040	4060	4065	4035	157
599	20241008	100600	43947545	4070	4020	4070	4015	132
600	20241008	100500	43413315	4025	4030	4030	4025	50
601	20241008	100400	43211925	4040	4040	4040	4035	3
602	20241008	100300	43199810	4050	4040	4050	4040	2182
603	20241008	100200	34384520	4040	4040	4040	4040	1
604	20241008	100100	34380480	4050	4050	4075	4045	16
605	20241008	100000	34315630	4050	4040	4050	4030	213
606	20241008	095900	33457035	4045	4035	4080	4035	65
607	20241008	095800	33194630	4040	4030	4055	4030	143
608	20241008	095700	32616780	4030	4035	4035	4030	23
609	20241008	095600	32524075	4040	4070	4075	4040	5
610	20241008	095500	32503795	4075	4040	4075	4040	132
611	20241008	095400	31970050	4040	4045	4080	4040	27
612	20241008	095300	31860430	4045	4060	4080	4045	122
613	20241008	095200	31364855	4070	4025	4070	4025	586
614	20241008	095100	28999955	4030	4030	4030	4010	2376
615	20241008	095000	19470465	4020	4020	4020	4020	71
616	20241008	094900	19185045	4035	4035	4035	4035	0
617	20241008	094800	19185045	4035	4015	4035	4015	150
618	20241008	094700	18580530	4005	4020	4020	4005	336
619	20241008	094600	17232765	4035	4020	4035	4020	11
620	20241008	094500	17188530	4035	4035	4035	4035	0
621	20241008	094400	17188530	4035	4035	4035	4035	0
622	20241008	094300	17188530	4035	4035	4035	4035	0
623	20241008	094200	17188530	4035	4035	4035	4035	1
624	20241008	094100	17184495	4035	4035	4035	4035	0
625	20241008	094000	17184495	4035	4035	4035	4035	1
626	20241008	093900	17180460	4010	4010	4010	4010	0
627	20241008	093800	17180460	4010	4010	4010	4010	0
628	20241008	093700	17180460	4010	4010	4010	4010	3
629	20241008	093600	17168430	4015	4010	4015	4010	350
630	20241008	093500	15763680	4035	4035	4035	4035	5
631	20241008	093400	15743505	4010	4010	4010	4010	0
632	20241008	093300	15743505	4010	4010	4010	4010	290
633	20241008	093200	14580605	4010	4010	4010	4010	0
634	20241008	093100	14580605	4010	4010	4010	4010	18
635	20241008	093000	14508425	4010	4010	4010	4010	9
636	20241008	092900	14472335	4010	4015	4015	4010	273
637	20241008	092800	13376605	4015	4015	4015	4015	0
638	20241008	092700	13376605	4015	4015	4015	4015	0
639	20241008	092600	13376605	4015	4010	4015	4010	328
640	20241008	092500	12060075	4010	4015	4015	4010	474
641	20241008	092400	10159085	4015	4020	4020	4015	275
642	20241008	092300	9054330	4020	4030	4030	4020	457
643	20241008	092200	7215945	4030	4030	4030	4030	110
644	20241008	092100	6772645	4030	4030	4030	4030	0
645	20241008	092000	6772645	4030	4030	4030	4030	200
646	20241008	091900	5966645	4030	4030	4030	4030	109
647	20241008	091800	5527375	4030	4030	4030	4030	0
648	20241008	091700	5527375	4030	4030	4030	4030	0
649	20241008	091600	5527375	4030	4035	4035	4030	1061
650	20241008	091500	1251365	4040	4040	4040	4040	13
651	20241008	091400	1198845	4045	4045	4045	4045	5
652	20241008	091300	1178620	4045	4045	4045	4045	2
653	20241008	091200	1170530	4045	4045	4045	4045	0
654	20241008	091100	1170530	4045	4045	4045	4045	0
655	20241008	091000	1170530	4045	4050	4050	4045	138
656	20241008	090900	612160	4050	4050	4050	4050	0
657	20241008	090800	612160	4050	4055	4055	4050	8
658	20241008	090700	579740	4060	4060	4060	4060	0
659	20241008	090600	579740	4060	4060	4060	4060	3
660	20241008	090500	567560	4065	4070	4070	4065	38
661	20241008	090400	412950	4065	4070	4070	4065	3
662	20241008	090300	400750	4075	4075	4075	4075	3
663	20241008	090200	388525	4035	4035	4035	4035	0
664	20241008	090100	388525	4035	4035	4035	4035	67
665	20241008	090000	118180	4070	4085	4085	4070	29