KissMeData/078020/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195200	62550500	4375	4375	4375	4375	257
3	20241017	195100	62550500	4375	4375	4375	4375	0
4	20241017	195000	62550500	4375	4375	4375	4375	0
5	20241017	194900	62550500	4375	4375	4375	4375	0
6	20241017	194800	62550500	4375	4375	4375	4375	0
7	20241017	194700	62550500	4375	4375	4375	4375	0
8	20241017	194600	62550500	4375	4375	4375	4375	0
9	20241017	194500	62550500	4375	4375	4375	4375	0
10	20241017	194400	62550500	4375	4375	4375	4375	0
11	20241017	194300	62550500	4375	4375	4375	4375	0
12	20241017	194200	62550500	4375	4375	4375	4375	0
13	20241017	194100	62550500	4375	4375	4375	4375	0
14	20241017	194000	62550500	4375	4375	4375	4375	0
15	20241017	193900	62550500	4375	4375	4375	4375	0
16	20241017	193800	62550500	4375	4375	4375	4375	0
17	20241017	193700	62550500	4375	4375	4375	4375	0
18	20241017	193600	62550500	4375	4375	4375	4375	0
19	20241017	193500	62550500	4375	4375	4375	4375	0
20	20241017	193400	62550500	4375	4375	4375	4375	0
21	20241017	193300	62550500	4375	4375	4375	4375	0
22	20241017	193200	62550500	4375	4375	4375	4375	0
23	20241017	193100	62550500	4375	4375	4375	4375	0
24	20241017	193000	62550500	4375	4375	4375	4375	0
25	20241017	192900	62550500	4375	4375	4375	4375	0
26	20241017	192800	62550500	4375	4375	4375	4375	0
27	20241017	192700	62550500	4375	4375	4375	4375	0
28	20241017	192600	62550500	4375	4375	4375	4375	0
29	20241017	192500	62550500	4375	4375	4375	4375	0
30	20241017	192400	62550500	4375	4375	4375	4375	0
31	20241017	192300	62550500	4375	4375	4375	4375	0
32	20241017	192200	62550500	4375	4375	4375	4375	257
33	20241017	192100	62550500	4375	4375	4375	4375	0
34	20241017	192000	62550500	4375	4375	4375	4375	0
35	20241017	191900	62550500	4375	4375	4375	4375	0
36	20241017	191800	62550500	4375	4375	4375	4375	0
37	20241017	191700	62550500	4375	4375	4375	4375	0
38	20241017	191600	62550500	4375	4375	4375	4375	0
39	20241017	191500	62550500	4375	4375	4375	4375	0
40	20241017	191400	62550500	4375	4375	4375	4375	0
41	20241017	191300	62550500	4375	4375	4375	4375	0
42	20241017	191200	62550500	4375	4375	4375	4375	0
43	20241017	191100	62550500	4375	4375	4375	4375	0
44	20241017	191000	62550500	4375	4375	4375	4375	0
45	20241017	190900	62550500	4375	4375	4375	4375	0
46	20241017	190800	62550500	4375	4375	4375	4375	0
47	20241017	190700	62550500	4375	4375	4375	4375	0
48	20241017	190600	62550500	4375	4375	4375	4375	0
49	20241017	190500	62550500	4375	4375	4375	4375	0
50	20241017	190400	62550500	4375	4375	4375	4375	0
51	20241017	190300	62550500	4375	4375	4375	4375	0
52	20241017	190200	62550500	4375	4375	4375	4375	0
53	20241017	190100	62550500	4375	4375	4375	4375	0
54	20241017	190000	62550500	4375	4375	4375	4375	0
55	20241017	185900	62550500	4375	4375	4375	4375	0
56	20241017	185800	62550500	4375	4375	4375	4375	0
57	20241017	185700	62550500	4375	4375	4375	4375	0
58	20241017	185600	62550500	4375	4375	4375	4375	0
59	20241017	185500	62550500	4375	4375	4375	4375	0
60	20241017	185400	62550500	4375	4375	4375	4375	0
61	20241017	185300	62550500	4375	4375	4375	4375	0
62	20241017	185200	62550500	4375	4375	4375	4375	257
63	20241017	185100	62550500	4375	4375	4375	4375	0
64	20241017	185000	62550500	4375	4375	4375	4375	0
65	20241017	184900	62550500	4375	4375	4375	4375	0
66	20241017	184800	62550500	4375	4375	4375	4375	0
67	20241017	184700	62550500	4375	4375	4375	4375	0
68	20241017	184600	62550500	4375	4375	4375	4375	0
69	20241017	184500	62550500	4375	4375	4375	4375	0
70	20241017	184400	62550500	4375	4375	4375	4375	0
71	20241017	184300	62550500	4375	4375	4375	4375	0
72	20241017	184200	62550500	4375	4375	4375	4375	0
73	20241017	184100	62550500	4375	4375	4375	4375	0
74	20241017	184000	62550500	4375	4375	4375	4375	0
75	20241017	183900	62550500	4375	4375	4375	4375	0
76	20241017	183800	62550500	4375	4375	4375	4375	0
77	20241017	183700	62550500	4375	4375	4375	4375	0
78	20241017	183600	62550500	4375	4375	4375	4375	0
79	20241017	183500	62550500	4375	4375	4375	4375	0
80	20241017	183400	62550500	4375	4375	4375	4375	0
81	20241017	183300	62550500	4375	4375	4375	4375	0
82	20241017	183200	62550500	4375	4375	4375	4375	0
83	20241017	183100	62550500	4375	4375	4375	4375	0
84	20241017	183000	62550500	4375	4375	4375	4375	0
85	20241017	182900	62550500	4375	4375	4375	4375	0
86	20241017	182800	62550500	4375	4375	4375	4375	0
87	20241017	182700	62550500	4375	4375	4375	4375	0
88	20241017	182600	62550500	4375	4375	4375	4375	0
89	20241017	182500	62550500	4375	4375	4375	4375	0
90	20241017	182400	62550500	4375	4375	4375	4375	0
91	20241017	182300	62550500	4375	4375	4375	4375	0
92	20241017	182200	62550500	4375	4375	4375	4375	257
93	20241017	182100	62550500	4375	4375	4375	4375	0
94	20241017	182000	62550500	4375	4375	4375	4375	0
95	20241017	181900	62550500	4375	4375	4375	4375	0
96	20241017	181800	62550500	4375	4375	4375	4375	0
97	20241017	181700	62550500	4375	4375	4375	4375	0
98	20241017	181600	62550500	4375	4375	4375	4375	0
99	20241017	181500	62550500	4375	4375	4375	4375	0
100	20241017	181400	62550500	4375	4375	4375	4375	0
101	20241017	181300	62550500	4375	4375	4375	4375	0
102	20241017	181200	62550500	4375	4375	4375	4375	0
103	20241017	181100	62550500	4375	4375	4375	4375	0
104	20241017	181000	62550500	4375	4375	4375	4375	0
105	20241017	180900	62550500	4375	4375	4375	4375	0
106	20241017	180800	62550500	4375	4375	4375	4375	0
107	20241017	180700	62550500	4375	4375	4375	4375	0
108	20241017	180600	62550500	4375	4375	4375	4375	0
109	20241017	180500	62550500	4375	4375	4375	4375	0
110	20241017	180400	62550500	4375	4375	4375	4375	0
111	20241017	180300	62550500	4375	4375	4375	4375	0
112	20241017	180200	62550500	4375	4375	4375	4375	0
113	20241017	180100	62550500	4375	4375	4375	4375	0
114	20241017	180000	62550500	4375	4375	4375	4375	0
115	20241017	175900	62550500	4375	4375	4375	4375	0
116	20241017	175800	62550500	4375	4375	4375	4375	0
117	20241017	175700	62550500	4375	4375	4375	4375	0
118	20241017	175600	62550500	4375	4375	4375	4375	0
119	20241017	175500	62550500	4375	4375	4375	4375	0
120	20241017	175400	62550500	4375	4375	4375	4375	0
121	20241017	175300	62550500	4375	4375	4375	4375	0
122	20241017	175200	62550500	4375	4375	4375	4375	257
123	20241017	175100	62550500	4375	4375	4375	4375	0
124	20241017	175000	62550500	4375	4375	4375	4375	0
125	20241017	174900	62550500	4375	4375	4375	4375	0
126	20241017	174800	62550500	4375	4375	4375	4375	0
127	20241017	174700	62550500	4375	4375	4375	4375	0
128	20241017	174600	62550500	4375	4375	4375	4375	0
129	20241017	174500	62550500	4375	4375	4375	4375	0
130	20241017	174400	62550500	4375	4375	4375	4375	0
131	20241017	174300	62550500	4375	4375	4375	4375	0
132	20241017	174200	62550500	4375	4375	4375	4375	0
133	20241017	174100	62550500	4375	4375	4375	4375	0
134	20241017	174000	62550500	4375	4375	4375	4375	0
135	20241017	173900	62550500	4375	4375	4375	4375	0
136	20241017	173800	62550500	4375	4375	4375	4375	0
137	20241017	173700	62550500	4375	4375	4375	4375	0
138	20241017	173600	62550500	4375	4375	4375	4375	0
139	20241017	173500	62550500	4375	4375	4375	4375	0
140	20241017	173400	62550500	4375	4375	4375	4375	0
141	20241017	173300	62550500	4375	4375	4375	4375	0
142	20241017	173200	62550500	4375	4375	4375	4375	0
143	20241017	173100	62550500	4375	4375	4375	4375	0
144	20241017	173000	62550500	4375	4375	4375	4375	0
145	20241017	172900	62550500	4375	4375	4375	4375	0
146	20241017	172800	62550500	4375	4375	4375	4375	0
147	20241017	172700	62550500	4375	4375	4375	4375	0
148	20241017	172600	62550500	4375	4375	4375	4375	0
149	20241017	172500	62550500	4375	4375	4375	4375	0
150	20241017	172400	62550500	4375	4375	4375	4375	0
151	20241017	172300	62550500	4375	4375	4375	4375	0
152	20241017	172200	62550500	4375	4375	4375	4375	257
153	20241017	172100	62550500	4375	4375	4375	4375	0
154	20241017	172000	62550500	4375	4375	4375	4375	0
155	20241017	171900	62550500	4375	4375	4375	4375	0
156	20241017	171800	62550500	4375	4375	4375	4375	0
157	20241017	171700	62550500	4375	4375	4375	4375	0
158	20241017	171600	62550500	4375	4375	4375	4375	0
159	20241017	171500	62550500	4375	4375	4375	4375	0
160	20241017	171400	62550500	4375	4375	4375	4375	0
161	20241017	171300	62550500	4375	4375	4375	4375	0
162	20241017	171200	62550500	4375	4375	4375	4375	0
163	20241017	171100	62550500	4375	4375	4375	4375	0
164	20241017	171000	62550500	4375	4375	4375	4375	0
165	20241017	170900	62550500	4375	4375	4375	4375	0
166	20241017	170800	62550500	4375	4375	4375	4375	0
167	20241017	170700	62550500	4375	4375	4375	4375	0
168	20241017	170600	62550500	4375	4375	4375	4375	0
169	20241017	170500	62550500	4375	4375	4375	4375	0
170	20241017	170400	62550500	4375	4375	4375	4375	0
171	20241017	170300	62550500	4375	4375	4375	4375	0
172	20241017	170200	62550500	4375	4375	4375	4375	0
173	20241017	170100	62550500	4375	4375	4375	4375	0
174	20241017	170000	62550500	4375	4375	4375	4375	0
175	20241017	165900	62550500	4375	4375	4375	4375	0
176	20241017	165800	62550500	4375	4375	4375	4375	0
177	20241017	165700	62550500	4375	4375	4375	4375	0
178	20241017	165600	62550500	4375	4375	4375	4375	0
179	20241017	165500	62550500	4375	4375	4375	4375	0
180	20241017	165400	62550500	4375	4375	4375	4375	0
181	20241017	165300	62550500	4375	4375	4375	4375	0
182	20241017	165200	62550500	4375	4375	4375	4375	257
183	20241017	165100	62550500	4375	4375	4375	4375	0
184	20241017	165000	62550500	4375	4375	4375	4375	0
185	20241017	164900	62550500	4375	4375	4375	4375	0
186	20241017	164800	62550500	4375	4375	4375	4375	0
187	20241017	164700	62550500	4375	4375	4375	4375	0
188	20241017	164600	62550500	4375	4375	4375	4375	0
189	20241017	164500	62550500	4375	4375	4375	4375	0
190	20241017	164400	62550500	4375	4375	4375	4375	0
191	20241017	164300	62550500	4375	4375	4375	4375	0
192	20241017	164200	62550500	4375	4375	4375	4375	0
193	20241017	164100	62550500	4375	4375	4375	4375	0
194	20241017	164000	62550500	4375	4375	4375	4375	0
195	20241017	163900	62550500	4375	4375	4375	4375	0
196	20241017	163800	62550500	4375	4375	4375	4375	0
197	20241017	163700	62550500	4375	4375	4375	4375	0
198	20241017	163600	62550500	4375	4375	4375	4375	0
199	20241017	163500	62550500	4375	4375	4375	4375	0
200	20241017	163400	62550500	4375	4375	4375	4375	0
201	20241017	163300	62550500	4375	4375	4375	4375	0
202	20241017	163200	62550500	4375	4375	4375	4375	0
203	20241017	163100	62550500	4375	4375	4375	4375	0
204	20241017	163000	62550500	4375	4375	4375	4375	0
205	20241017	162900	62550500	4375	4375	4375	4375	0
206	20241017	162800	62550500	4375	4375	4375	4375	0
207	20241017	162700	62550500	4375	4375	4375	4375	0
208	20241017	162600	62550500	4375	4375	4375	4375	0
209	20241017	162500	62550500	4375	4375	4375	4375	0
210	20241017	162400	62550500	4375	4375	4375	4375	0
211	20241017	162300	62550500	4375	4375	4375	4375	0
212	20241017	162200	62550500	4375	4375	4375	4375	257
213	20241017	162100	62550500	4375	4375	4375	4375	0
214	20241017	162000	62550500	4375	4375	4375	4375	0
215	20241017	161900	62550500	4375	4375	4375	4375	0
216	20241017	161800	62550500	4375	4375	4375	4375	0
217	20241017	161700	62550500	4375	4375	4375	4375	0
218	20241017	161600	62550500	4375	4375	4375	4375	0
219	20241017	161500	62550500	4375	4375	4375	4375	0
220	20241017	161400	62550500	4375	4375	4375	4375	0
221	20241017	161300	62550500	4375	4375	4375	4375	0
222	20241017	161200	62550500	4375	4375	4375	4375	0
223	20241017	161100	62550500	4375	4375	4375	4375	0
224	20241017	161000	62550500	4375	4375	4375	4375	0
225	20241017	160900	62550500	4375	4375	4375	4375	0
226	20241017	160800	62550500	4375	4375	4375	4375	0
227	20241017	160700	62550500	4375	4375	4375	4375	0
228	20241017	160600	62550500	4375	4375	4375	4375	0
229	20241017	160500	62550500	4375	4375	4375	4375	0
230	20241017	160400	62550500	4375	4375	4375	4375	0
231	20241017	160300	62550500	4375	4375	4375	4375	0
232	20241017	160200	62550500	4375	4375	4375	4375	0
233	20241017	160100	62550500	4375	4375	4375	4375	0
234	20241017	160000	62550500	4375	4375	4375	4375	0
235	20241017	155900	62550500	4375	4375	4375	4375	0
236	20241017	155800	62550500	4375	4375	4375	4375	0
237	20241017	155700	62550500	4375	4375	4375	4375	0
238	20241017	155600	62550500	4375	4375	4375	4375	0
239	20241017	155500	62550500	4375	4375	4375	4375	0
240	20241017	155400	62550500	4375	4375	4375	4375	0
241	20241017	155300	62550500	4375	4375	4375	4375	0
242	20241017	155200	62550500	4375	4375	4375	4375	257
243	20241017	155100	62550500	4375	4375	4375	4375	0
244	20241017	155000	62550500	4375	4375	4375	4375	0
245	20241017	154900	62550500	4375	4375	4375	4375	0
246	20241017	154800	62550500	4375	4375	4375	4375	0
247	20241017	154700	62550500	4375	4375	4375	4375	0
248	20241017	154600	62550500	4375	4375	4375	4375	0
249	20241017	154500	62550500	4375	4375	4375	4375	0
250	20241017	154400	62550500	4375	4375	4375	4375	0
251	20241017	154300	62550500	4375	4375	4375	4375	0
252	20241017	154200	62550500	4375	4375	4375	4375	0
253	20241017	154100	62550500	4375	4375	4375	4375	0
254	20241017	154000	62550500	4375	4375	4375	4375	0
255	20241017	153900	62550500	4375	4375	4375	4375	0
256	20241017	153800	62550500	4375	4375	4375	4375	0
257	20241017	153700	62550500	4375	4375	4375	4375	0
258	20241017	153600	62550500	4375	4375	4375	4375	0
259	20241017	153500	62550500	4375	4375	4375	4375	0
260	20241017	153400	62550500	4375	4375	4375	4375	0
261	20241017	153300	62550500	4375	4375	4375	4375	0
262	20241017	153200	62550500	4375	4375	4375	4375	0
263	20241017	153100	62550500	4375	4375	4375	4375	0
264	20241017	153000	62550500	4375	4375	4375	4375	257
265	20241017	152900	61426125	4375	4375	4375	4375	0
266	20241017	152800	61426125	4375	4375	4375	4375	0
267	20241017	152700	61426125	4375	4375	4375	4375	0
268	20241017	152600	61426125	4375	4375	4375	4375	0
269	20241017	152500	61426125	4375	4375	4375	4375	0
270	20241017	152400	61426125	4375	4375	4375	4375	0
271	20241017	152300	61426125	4375	4375	4375	4375	0
272	20241017	152200	61426125	4375	4375	4375	4375	0
273	20241017	152100	61426125	4375	4375	4375	4375	0
274	20241017	152000	61426125	4375	4375	4375	4375	0
275	20241017	151900	61426125	4375	4390	4390	4375	580
276	20241017	151800	58883565	4390	4400	4400	4390	1012
277	20241017	151700	54440195	4400	4400	4400	4400	0
278	20241017	151600	54440195	4400	4400	4400	4395	586
279	20241017	151500	51862745	4400	4405	4405	4400	307
280	20241017	151400	50510470	4405	4405	4405	4405	10
281	20241017	151300	50466420	4405	4405	4405	4405	202
282	20241017	151200	49576610	4395	4395	4395	4395	0
283	20241017	151100	49576610	4395	4395	4395	4395	0
284	20241017	151000	49576610	4395	4395	4395	4395	0
285	20241017	150900	49576610	4395	4395	4395	4395	30
286	20241017	150800	49444760	4400	4400	4400	4400	145
287	20241017	150700	48806760	4400	4400	4400	4400	0
288	20241017	150600	48806760	4400	4405	4405	4400	1164
289	20241017	150500	43683580	4405	4405	4405	4405	0
290	20241017	150400	43683580	4405	4405	4405	4405	2
291	20241017	150300	43674770	4405	4405	4405	4405	0
292	20241017	150200	43674770	4405	4405	4405	4405	0
293	20241017	150100	43674770	4405	4405	4405	4405	0
294	20241017	150000	43674770	4405	4405	4405	4405	0
295	20241017	145900	43674770	4405	4405	4405	4405	0
296	20241017	145800	43674770	4405	4405	4405	4405	0
297	20241017	145700	43674770	4405	4405	4405	4405	0
298	20241017	145600	43674770	4405	4420	4420	4405	1000
299	20241017	145500	39262780	4425	4425	4425	4425	0
300	20241017	145400	39262780	4425	4425	4425	4425	0
301	20241017	145300	39262780	4425	4425	4425	4425	0
302	20241017	145200	39262780	4425	4425	4425	4425	0
303	20241017	145100	39262780	4425	4425	4425	4425	10
304	20241017	145000	39218530	4420	4420	4420	4420	0
305	20241017	144900	39218530	4420	4420	4420	4420	0
306	20241017	144800	39218530	4420	4420	4420	4420	0
307	20241017	144700	39218530	4420	4420	4420	4420	0
308	20241017	144600	39218530	4420	4420	4420	4420	36
309	20241017	144500	39059410	4425	4425	4425	4425	1
310	20241017	144400	39054985	4430	4430	4430	4430	0
311	20241017	144300	39054985	4430	4430	4430	4430	0
312	20241017	144200	39054985	4430	4430	4430	4430	0
313	20241017	144100	39054985	4430	4430	4430	4430	0
314	20241017	144000	39054985	4430	4430	4430	4430	0
315	20241017	143900	39054985	4430	4430	4430	4430	0
316	20241017	143800	39054985	4430	4430	4430	4430	0
317	20241017	143700	39054985	4430	4430	4430	4430	0
318	20241017	143600	39054985	4430	4430	4430	4430	0
319	20241017	143500	39054985	4430	4430	4430	4430	0
320	20241017	143400	39054985	4430	4430	4430	4430	1
321	20241017	143300	39050555	4430	4430	4430	4430	0
322	20241017	143200	39050555	4430	4430	4430	4430	1
323	20241017	143100	39046125	4430	4430	4430	4430	0
324	20241017	143000	39046125	4430	4430	4430	4430	0
325	20241017	142900	39046125	4430	4430	4430	4430	112
326	20241017	142800	38549965	4430	4430	4430	4430	1
327	20241017	142700	38545535	4430	4430	4430	4430	0
328	20241017	142600	38545535	4430	4430	4430	4430	0
329	20241017	142500	38545535	4430	4430	4430	4430	0
330	20241017	142400	38545535	4430	4430	4430	4430	0
331	20241017	142300	38545535	4430	4430	4430	4430	0
332	20241017	142200	38545535	4430	4430	4430	4430	1
333	20241017	142100	38541105	4420	4420	4420	4420	0
334	20241017	142000	38541105	4420	4420	4420	4420	0
335	20241017	141900	38541105	4420	4420	4420	4420	0
336	20241017	141800	38541105	4420	4420	4420	4420	0
337	20241017	141700	38541105	4420	4420	4420	4420	0
338	20241017	141600	38541105	4420	4420	4420	4420	0
339	20241017	141500	38541105	4420	4420	4420	4420	0
340	20241017	141400	38541105	4420	4420	4420	4420	0
341	20241017	141300	38541105	4420	4420	4420	4420	0
342	20241017	141200	38541105	4420	4420	4420	4420	0
343	20241017	141100	38541105	4420	4420	4420	4420	0
344	20241017	141000	38541105	4420	4420	4420	4420	0
345	20241017	140900	38541105	4420	4420	4420	4420	10
346	20241017	140800	38496905	4420	4420	4420	4420	0
347	20241017	140700	38496905	4420	4420	4420	4420	26
348	20241017	140600	38381985	4430	4430	4430	4430	0
349	20241017	140500	38381985	4430	4430	4430	4430	1
350	20241017	140400	38377555	4430	4430	4430	4430	0
351	20241017	140300	38377555	4430	4430	4430	4430	1103
352	20241017	140200	33491265	4435	4435	4435	4435	0
353	20241017	140100	33491265	4435	4435	4435	4435	0
354	20241017	140000	33491265	4435	4435	4435	4435	0
355	20241017	135900	33491265	4435	4435	4435	4435	1
356	20241017	135800	33486830	4430	4430	4430	4430	0
357	20241017	135700	33486830	4430	4430	4430	4430	0
358	20241017	135600	33486830	4430	4430	4430	4430	40
359	20241017	135500	33309630	4435	4435	4435	4435	0
360	20241017	135400	33309630	4435	4435	4435	4435	0
361	20241017	135300	33309630	4435	4435	4435	4435	0
362	20241017	135200	33309630	4435	4435	4435	4435	0
363	20241017	135100	33309630	4435	4435	4435	4435	0
364	20241017	135000	33309630	4435	4435	4435	4435	0
365	20241017	134900	33309630	4435	4435	4435	4435	0
366	20241017	134800	33309630	4435	4435	4435	4435	0
367	20241017	134700	33309630	4435	4435	4435	4435	0
368	20241017	134600	33309630	4435	4435	4435	4435	0
369	20241017	134500	33309630	4435	4435	4435	4435	0
370	20241017	134400	33309630	4435	4435	4435	4435	0
371	20241017	134300	33309630	4435	4435	4435	4435	0
372	20241017	134200	33309630	4435	4435	4435	4435	0
373	20241017	134100	33309630	4435	4435	4435	4435	0
374	20241017	134000	33309630	4435	4435	4435	4435	0
375	20241017	133900	33309630	4435	4435	4435	4435	0
376	20241017	133800	33309630	4435	4435	4435	4435	0
377	20241017	133700	33309630	4435	4435	4435	4435	0
378	20241017	133600	33309630	4435	4435	4435	4435	0
379	20241017	133500	33309630	4435	4435	4435	4435	0
380	20241017	133400	33309630	4435	4435	4435	4435	50
381	20241017	133300	33087880	4435	4435	4435	4435	0
382	20241017	133200	33087880	4435	4435	4435	4435	0
383	20241017	133100	33087880	4435	4435	4435	4435	0
384	20241017	133000	33087880	4435	4435	4435	4435	0
385	20241017	132900	33087880	4435	4435	4435	4435	0
386	20241017	132800	33087880	4435	4435	4435	4435	0
387	20241017	132700	33087880	4435	4435	4435	4435	0
388	20241017	132600	33087880	4435	4435	4435	4435	0
389	20241017	132500	33087880	4435	4435	4435	4435	0
390	20241017	132400	33087880	4435	4435	4435	4435	0
391	20241017	132300	33087880	4435	4435	4435	4435	0
392	20241017	132200	33087880	4435	4435	4435	4435	20
393	20241017	132100	32999180	4415	4415	4415	4415	0
394	20241017	132000	32999180	4415	4415	4415	4415	0
395	20241017	131900	32999180	4415	4415	4415	4415	0
396	20241017	131800	32999180	4415	4415	4415	4415	0
397	20241017	131700	32999180	4415	4415	4415	4415	0
398	20241017	131600	32999180	4415	4415	4415	4415	0
399	20241017	131500	32999180	4415	4420	4420	4415	1959
400	20241017	131400	24345305	4425	4425	4425	4425	0
401	20241017	131300	24345305	4425	4425	4425	4425	0
402	20241017	131200	24345305	4425	4425	4425	4425	3
403	20241017	131100	24332030	4425	4425	4425	4425	0
404	20241017	131000	24332030	4425	4425	4425	4425	15
405	20241017	130900	24265655	4420	4420	4420	4420	40
406	20241017	130800	24088855	4420	4420	4420	4420	0
407	20241017	130700	24088855	4420	4420	4420	4420	7
408	20241017	130600	24057915	4425	4425	4425	4425	0
409	20241017	130500	24057915	4425	4425	4425	4425	0
410	20241017	130400	24057915	4425	4425	4425	4425	223
411	20241017	130300	23071140	4425	4425	4425	4425	0
412	20241017	130200	23071140	4425	4425	4425	4425	0
413	20241017	130100	23071140	4425	4425	4425	4425	0
414	20241017	130000	23071140	4425	4425	4425	4425	0
415	20241017	125900	23071140	4425	4425	4425	4425	0
416	20241017	125800	23071140	4425	4425	4425	4425	0
417	20241017	125700	23071140	4425	4425	4425	4425	0
418	20241017	125600	23071140	4425	4425	4425	4425	0
419	20241017	125500	23071140	4425	4425	4425	4425	0
420	20241017	125400	23071140	4425	4425	4425	4425	0
421	20241017	125300	23071140	4425	4425	4425	4425	0
422	20241017	125200	23071140	4425	4425	4425	4425	0
423	20241017	125100	23071140	4425	4425	4425	4425	14
424	20241017	125000	23009190	4435	4435	4435	4435	0
425	20241017	124900	23009190	4435	4435	4435	4435	0
426	20241017	124800	23009190	4435	4435	4435	4435	1
427	20241017	124700	23004755	4435	4435	4435	4435	0
428	20241017	124600	23004755	4435	4435	4435	4435	0
429	20241017	124500	23004755	4435	4435	4435	4435	0
430	20241017	124400	23004755	4435	4435	4435	4435	0
431	20241017	124300	23004755	4435	4435	4435	4435	0
432	20241017	124200	23004755	4435	4435	4435	4435	0
433	20241017	124100	23004755	4435	4435	4435	4435	0
434	20241017	124000	23004755	4435	4435	4435	4435	0
435	20241017	123900	23004755	4435	4435	4435	4435	78
436	20241017	123800	22658825	4420	4420	4420	4420	1140
437	20241017	123700	17620025	4415	4415	4415	4415	0
438	20241017	123600	17620025	4415	4415	4415	4415	0
439	20241017	123500	17620025	4415	4415	4415	4415	0
440	20241017	123400	17620025	4415	4415	4415	4415	0
441	20241017	123300	17620025	4415	4415	4415	4415	0
442	20241017	123200	17620025	4415	4415	4415	4415	0
443	20241017	123100	17620025	4415	4415	4415	4415	0
444	20241017	123000	17620025	4415	4430	4430	4415	320
445	20241017	122900	16205845	4455	4455	4455	4455	0
446	20241017	122800	16205845	4455	4455	4455	4455	0
447	20241017	122700	16205845	4455	4455	4455	4455	0
448	20241017	122600	16205845	4455	4455	4455	4455	0
449	20241017	122500	16205845	4455	4455	4455	4455	0
450	20241017	122400	16205845	4455	4455	4455	4455	0
451	20241017	122300	16205845	4455	4455	4455	4455	0
452	20241017	122200	16205845	4455	4455	4455	4455	0
453	20241017	122100	16205845	4455	4455	4455	4455	2
454	20241017	122000	16196935	4455	4455	4455	4455	0
455	20241017	121900	16196935	4455	4455	4455	4455	1
456	20241017	121800	16192480	4430	4430	4430	4430	0
457	20241017	121700	16192480	4430	4435	4435	4430	21
458	20241017	121600	16099400	4455	4455	4455	4455	0
459	20241017	121500	16099400	4455	4455	4455	4455	0
460	20241017	121400	16099400	4455	4455	4455	4455	0
461	20241017	121300	16099400	4455	4455	4455	4455	0
462	20241017	121200	16099400	4455	4455	4455	4455	0
463	20241017	121100	16099400	4455	4455	4455	4455	0
464	20241017	121000	16099400	4455	4455	4455	4455	0
465	20241017	120900	16099400	4455	4455	4455	4455	0
466	20241017	120800	16099400	4455	4455	4455	4455	0
467	20241017	120700	16099400	4455	4455	4455	4455	0
468	20241017	120600	16099400	4455	4455	4455	4455	0
469	20241017	120500	16099400	4455	4455	4455	4455	0
470	20241017	120400	16099400	4455	4455	4455	4455	0
471	20241017	120300	16099400	4455	4455	4455	4455	0
472	20241017	120200	16099400	4455	4455	4455	4455	0
473	20241017	120100	16099400	4455	4455	4455	4455	1
474	20241017	120000	16094945	4430	4430	4430	4430	0
475	20241017	115900	16094945	4430	4430	4430	4430	0
476	20241017	115800	16094945	4430	4430	4430	4430	0
477	20241017	115700	16094945	4430	4430	4430	4430	0
478	20241017	115600	16094945	4430	4430	4430	4430	0
479	20241017	115500	16094945	4430	4430	4430	4430	1
480	20241017	115400	16090515	4430	4430	4430	4430	0
481	20241017	115300	16090515	4430	4430	4430	4430	0
482	20241017	115200	16090515	4430	4430	4430	4430	0
483	20241017	115100	16090515	4430	4430	4430	4430	5
484	20241017	115000	16068365	4430	4430	4430	4430	0
485	20241017	114900	16068365	4430	4430	4430	4430	0
486	20241017	114800	16068365	4430	4430	4430	4430	27
487	20241017	114700	15948755	4445	4445	4445	4445	0
488	20241017	114600	15948755	4445	4445	4445	4445	0
489	20241017	114500	15948755	4445	4445	4445	4445	0
490	20241017	114400	15948755	4445	4445	4445	4445	0
491	20241017	114300	15948755	4445	4445	4445	4445	0
492	20241017	114200	15948755	4445	4445	4445	4445	0
493	20241017	114100	15948755	4445	4445	4445	4445	0
494	20241017	114000	15948755	4445	4445	4445	4445	0
495	20241017	113900	15948755	4445	4445	4445	4445	0
496	20241017	113800	15948755	4445	4445	4445	4445	0
497	20241017	113700	15948755	4445	4445	4445	4445	0
498	20241017	113600	15948755	4445	4445	4445	4445	0
499	20241017	113500	15948755	4445	4445	4445	4445	0
500	20241017	113400	15948755	4445	4445	4445	4445	0
501	20241017	113300	15948755	4445	4445	4445	4445	0
502	20241017	113200	15948755	4445	4445	4445	4445	0
503	20241017	113100	15948755	4445	4445	4445	4445	0
504	20241017	113000	15948755	4445	4445	4445	4445	0
505	20241017	112900	15948755	4445	4445	4445	4445	0
506	20241017	112800	15948755	4445	4445	4445	4445	0
507	20241017	112700	15948755	4445	4445	4445	4445	0
508	20241017	112600	15948755	4445	4445	4445	4445	0
509	20241017	112500	15948755	4445	4445	4445	4445	0
510	20241017	112400	15948755	4445	4445	4445	4445	0
511	20241017	112300	15948755	4445	4445	4445	4445	1
512	20241017	112200	15944310	4445	4445	4445	4445	0
513	20241017	112100	15944310	4445	4445	4445	4445	0
514	20241017	112000	15944310	4445	4445	4445	4445	0
515	20241017	111900	15944310	4445	4445	4445	4445	200
516	20241017	111800	15055310	4415	4415	4415	4415	360
517	20241017	111700	13465910	4415	4415	4415	4415	0
518	20241017	111600	13465910	4415	4415	4415	4415	1
519	20241017	111500	13461495	4415	4415	4415	4415	0
520	20241017	111400	13461495	4415	4415	4415	4415	0
521	20241017	111300	13461495	4415	4415	4415	4415	0
522	20241017	111200	13461495	4415	4415	4415	4415	0
523	20241017	111100	13461495	4415	4415	4415	4415	0
524	20241017	111000	13461495	4415	4415	4415	4415	0
525	20241017	110900	13461495	4415	4415	4415	4415	0
526	20241017	110800	13461495	4415	4415	4415	4415	1
527	20241017	110700	13457080	4415	4415	4415	4415	41
528	20241017	110600	13276065	4415	4415	4415	4415	0
529	20241017	110500	13276065	4415	4415	4415	4415	20
530	20241017	110400	13187765	4415	4415	4415	4415	0
531	20241017	110300	13187765	4415	4415	4415	4415	0
532	20241017	110200	13187765	4415	4415	4415	4415	0
533	20241017	110100	13187765	4415	4415	4415	4415	0
534	20241017	110000	13187765	4415	4415	4415	4415	0
535	20241017	105900	13187765	4415	4415	4415	4415	0
536	20241017	105800	13187765	4415	4415	4415	4415	250
537	20241017	105700	12084015	4415	4415	4415	4415	0
538	20241017	105600	12084015	4415	4415	4415	4415	0
539	20241017	105500	12084015	4415	4415	4415	4415	0
540	20241017	105400	12084015	4415	4415	4415	4415	0
541	20241017	105300	12084015	4415	4415	4415	4415	60
542	20241017	105200	11819115	4415	4415	4415	4415	50
543	20241017	105100	11598365	4415	4415	4415	4415	0
544	20241017	105000	11598365	4415	4415	4415	4415	0
545	20241017	104900	11598365	4415	4415	4415	4415	0
546	20241017	104800	11598365	4415	4415	4415	4415	0
547	20241017	104700	11598365	4415	4415	4415	4415	250
548	20241017	104600	10494615	4405	4405	4405	4405	0
549	20241017	104500	10494615	4405	4405	4405	4405	0
550	20241017	104400	10494615	4405	4405	4405	4405	0
551	20241017	104300	10494615	4405	4405	4405	4405	0
552	20241017	104200	10494615	4405	4405	4405	4405	56
553	20241017	104100	10247935	4410	4415	4415	4410	174
554	20241017	104000	9480120	4415	4415	4415	4415	1
555	20241017	103900	9475705	4415	4415	4415	4415	3
556	20241017	103800	9462460	4420	4420	4420	4420	35
557	20241017	103700	9307760	4425	4425	4425	4425	0
558	20241017	103600	9307760	4425	4425	4425	4425	30
559	20241017	103500	9175010	4430	4435	4435	4430	101
560	20241017	103400	8727325	4455	4455	4455	4455	0
561	20241017	103300	8727325	4455	4455	4455	4455	0
562	20241017	103200	8727325	4455	4455	4455	4455	0
563	20241017	103100	8727325	4455	4455	4455	4455	0
564	20241017	103000	8727325	4455	4455	4455	4455	0
565	20241017	102900	8727325	4455	4455	4455	4455	0
566	20241017	102800	8727325	4455	4455	4455	4455	0
567	20241017	102700	8727325	4455	4455	4455	4455	0
568	20241017	102600	8727325	4455	4455	4455	4455	0
569	20241017	102500	8727325	4455	4455	4455	4455	0
570	20241017	102400	8727325	4455	4455	4455	4455	0
571	20241017	102300	8727325	4455	4455	4455	4455	0
572	20241017	102200	8727325	4455	4455	4455	4455	0
573	20241017	102100	8727325	4455	4455	4455	4455	1
574	20241017	102000	8722870	4425	4425	4425	4425	0
575	20241017	101900	8722870	4425	4425	4425	4425	0
576	20241017	101800	8722870	4425	4425	4425	4425	28
577	20241017	101700	8598970	4455	4455	4455	4455	0
578	20241017	101600	8598970	4455	4455	4455	4455	0
579	20241017	101500	8598970	4455	4455	4455	4455	0
580	20241017	101400	8598970	4455	4455	4455	4455	0
581	20241017	101300	8598970	4455	4455	4455	4455	149
582	20241017	101200	7935175	4455	4455	4455	4455	0
583	20241017	101100	7935175	4455	4455	4455	4455	0
584	20241017	101000	7935175	4455	4455	4455	4455	0
585	20241017	100900	7935175	4455	4455	4455	4455	0
586	20241017	100800	7935175	4455	4455	4455	4455	0
587	20241017	100700	7935175	4455	4455	4455	4455	3
588	20241017	100600	7921810	4455	4455	4455	4455	0
589	20241017	100500	7921810	4455	4455	4455	4455	0
590	20241017	100400	7921810	4455	4455	4455	4455	2
591	20241017	100300	7912900	4425	4425	4425	4425	0
592	20241017	100200	7912900	4425	4425	4425	4425	0
593	20241017	100100	7912900	4425	4425	4425	4425	0
594	20241017	100000	7912900	4425	4425	4425	4425	0
595	20241017	095900	7912900	4425	4425	4425	4425	0
596	20241017	095800	7912900	4425	4425	4425	4425	0
597	20241017	095700	7912900	4425	4425	4425	4425	0
598	20241017	095600	7912900	4425	4440	4440	4425	600
599	20241017	095500	5252740	4455	4455	4455	4455	0
600	20241017	095400	5252740	4455	4455	4455	4455	0
601	20241017	095300	5252740	4455	4455	4455	4455	0
602	20241017	095200	5252740	4455	4455	4455	4455	0
603	20241017	095100	5252740	4455	4455	4455	4455	0
604	20241017	095000	5252740	4455	4455	4455	4455	4
605	20241017	094900	5234920	4455	4455	4455	4455	0
606	20241017	094800	5234920	4455	4455	4455	4455	0
607	20241017	094700	5234920	4455	4455	4455	4455	150
608	20241017	094600	4566670	4455	4455	4455	4455	0
609	20241017	094500	4566670	4455	4455	4455	4455	0
610	20241017	094400	4566670	4455	4455	4455	4455	0
611	20241017	094300	4566670	4455	4455	4455	4455	0
612	20241017	094200	4566670	4455	4455	4455	4455	0
613	20241017	094100	4566670	4455	4455	4455	4455	0
614	20241017	094000	4566670	4455	4455	4455	4455	9
615	20241017	093900	4526575	4430	4430	4430	4430	0
616	20241017	093800	4526575	4430	4430	4430	4430	0
617	20241017	093700	4526575	4430	4430	4430	4430	0
618	20241017	093600	4526575	4430	4430	4430	4430	0
619	20241017	093500	4526575	4430	4430	4430	4430	0
620	20241017	093400	4526575	4430	4430	4430	4430	0
621	20241017	093300	4526575	4430	4430	4430	4430	0
622	20241017	093200	4526575	4430	4430	4430	4430	0
623	20241017	093100	4526575	4430	4430	4430	4430	0
624	20241017	093000	4526575	4430	4430	4430	4430	0
625	20241017	092900	4526575	4430	4430	4430	4430	70
626	20241017	092800	4216475	4430	4430	4430	4430	0
627	20241017	092700	4216475	4430	4430	4430	4430	0
628	20241017	092600	4216475	4430	4430	4430	4430	0
629	20241017	092500	4216475	4430	4430	4430	4430	0
630	20241017	092400	4216475	4430	4430	4430	4430	0
631	20241017	092300	4216475	4430	4430	4430	4430	0
632	20241017	092200	4216475	4430	4430	4430	4430	0
633	20241017	092100	4216475	4430	4430	4430	4430	0
634	20241017	092000	4216475	4430	4430	4430	4430	0
635	20241017	091900	4216475	4430	4430	4430	4430	26
636	20241017	091800	4101295	4440	4440	4440	4440	0
637	20241017	091700	4101295	4440	4440	4440	4440	0
638	20241017	091600	4101295	4440	4440	4440	4440	1
639	20241017	091500	4096855	4465	4465	4465	4465	0
640	20241017	091400	4096855	4465	4465	4465	4465	0
641	20241017	091300	4096855	4465	4465	4465	4465	50
642	20241017	091200	3873605	4430	4435	4435	4430	28
643	20241017	091100	3749560	4440	4440	4440	4440	0
644	20241017	091000	3749560	4440	4440	4440	4440	202
645	20241017	090900	2852680	4450	4450	4450	4450	100
646	20241017	090800	2407680	4440	4440	4440	4440	500
647	20241017	090700	187680	4440	4440	4440	4440	0
648	20241017	090600	187680	4440	4440	4440	4440	0
649	20241017	090500	187680	4440	4440	4440	4440	0
650	20241017	090400	187680	4440	4440	4440	4440	0
651	20241017	090300	187680	4440	4440	4440	4440	0
652	20241017	090200	187680	4440	4440	4440	4440	0
653	20241017	090100	187680	4440	4440	4440	4440	0
654	20241017	090000	187680	4440	4480	4480	4440	42