KissMeData/053350/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193600	29487635	4085	4085	4085	4085	71
3	20241028	193500	29487635	4085	4085	4085	4085	0
4	20241028	193400	29487635	4085	4085	4085	4085	0
5	20241028	193300	29487635	4085	4085	4085	4085	0
6	20241028	193200	29487635	4085	4085	4085	4085	0
7	20241028	193100	29487635	4085	4085	4085	4085	0
8	20241028	193000	29487635	4085	4085	4085	4085	0
9	20241028	192900	29487635	4085	4085	4085	4085	0
10	20241028	192800	29487635	4085	4085	4085	4085	0
11	20241028	192700	29487635	4085	4085	4085	4085	0
12	20241028	192600	29487635	4085	4085	4085	4085	0
13	20241028	192500	29487635	4085	4085	4085	4085	0
14	20241028	192400	29487635	4085	4085	4085	4085	0
15	20241028	192300	29487635	4085	4085	4085	4085	0
16	20241028	192200	29487635	4085	4085	4085	4085	0
17	20241028	192100	29487635	4085	4085	4085	4085	0
18	20241028	192000	29487635	4085	4085	4085	4085	0
19	20241028	191900	29487635	4085	4085	4085	4085	0
20	20241028	191800	29487635	4085	4085	4085	4085	0
21	20241028	191700	29487635	4085	4085	4085	4085	0
22	20241028	191600	29487635	4085	4085	4085	4085	0
23	20241028	191500	29487635	4085	4085	4085	4085	0
24	20241028	191400	29487635	4085	4085	4085	4085	0
25	20241028	191300	29487635	4085	4085	4085	4085	0
26	20241028	191200	29487635	4085	4085	4085	4085	0
27	20241028	191100	29487635	4085	4085	4085	4085	0
28	20241028	191000	29487635	4085	4085	4085	4085	0
29	20241028	190900	29487635	4085	4085	4085	4085	0
30	20241028	190800	29487635	4085	4085	4085	4085	0
31	20241028	190700	29487635	4085	4085	4085	4085	0
32	20241028	190600	29487635	4085	4085	4085	4085	71
33	20241028	190500	29487635	4085	4085	4085	4085	0
34	20241028	190400	29487635	4085	4085	4085	4085	0
35	20241028	190300	29487635	4085	4085	4085	4085	0
36	20241028	190200	29487635	4085	4085	4085	4085	0
37	20241028	190100	29487635	4085	4085	4085	4085	0
38	20241028	190000	29487635	4085	4085	4085	4085	0
39	20241028	185900	29487635	4085	4085	4085	4085	0
40	20241028	185800	29487635	4085	4085	4085	4085	0
41	20241028	185700	29487635	4085	4085	4085	4085	0
42	20241028	185600	29487635	4085	4085	4085	4085	0
43	20241028	185500	29487635	4085	4085	4085	4085	0
44	20241028	185400	29487635	4085	4085	4085	4085	0
45	20241028	185300	29487635	4085	4085	4085	4085	0
46	20241028	185200	29487635	4085	4085	4085	4085	0
47	20241028	185100	29487635	4085	4085	4085	4085	0
48	20241028	185000	29487635	4085	4085	4085	4085	0
49	20241028	184900	29487635	4085	4085	4085	4085	0
50	20241028	184800	29487635	4085	4085	4085	4085	0
51	20241028	184700	29487635	4085	4085	4085	4085	0
52	20241028	184600	29487635	4085	4085	4085	4085	0
53	20241028	184500	29487635	4085	4085	4085	4085	0
54	20241028	184400	29487635	4085	4085	4085	4085	0
55	20241028	184300	29487635	4085	4085	4085	4085	0
56	20241028	184200	29487635	4085	4085	4085	4085	0
57	20241028	184100	29487635	4085	4085	4085	4085	0
58	20241028	184000	29487635	4085	4085	4085	4085	0
59	20241028	183900	29487635	4085	4085	4085	4085	0
60	20241028	183800	29487635	4085	4085	4085	4085	0
61	20241028	183700	29487635	4085	4085	4085	4085	0
62	20241028	183600	29487635	4085	4085	4085	4085	71
63	20241028	183500	29487635	4085	4085	4085	4085	0
64	20241028	183400	29487635	4085	4085	4085	4085	0
65	20241028	183300	29487635	4085	4085	4085	4085	0
66	20241028	183200	29487635	4085	4085	4085	4085	0
67	20241028	183100	29487635	4085	4085	4085	4085	0
68	20241028	183000	29487635	4085	4085	4085	4085	0
69	20241028	182900	29487635	4085	4085	4085	4085	0
70	20241028	182800	29487635	4085	4085	4085	4085	0
71	20241028	182700	29487635	4085	4085	4085	4085	0
72	20241028	182600	29487635	4085	4085	4085	4085	0
73	20241028	182500	29487635	4085	4085	4085	4085	0
74	20241028	182400	29487635	4085	4085	4085	4085	0
75	20241028	182300	29487635	4085	4085	4085	4085	0
76	20241028	182200	29487635	4085	4085	4085	4085	0
77	20241028	182100	29487635	4085	4085	4085	4085	0
78	20241028	182000	29487635	4085	4085	4085	4085	0
79	20241028	181900	29487635	4085	4085	4085	4085	0
80	20241028	181800	29487635	4085	4085	4085	4085	0
81	20241028	181700	29487635	4085	4085	4085	4085	0
82	20241028	181600	29487635	4085	4085	4085	4085	0
83	20241028	181500	29487635	4085	4085	4085	4085	0
84	20241028	181400	29487635	4085	4085	4085	4085	0
85	20241028	181300	29487635	4085	4085	4085	4085	0
86	20241028	181200	29487635	4085	4085	4085	4085	0
87	20241028	181100	29487635	4085	4085	4085	4085	0
88	20241028	181000	29487635	4085	4085	4085	4085	0
89	20241028	180900	29487635	4085	4085	4085	4085	0
90	20241028	180800	29487635	4085	4085	4085	4085	0
91	20241028	180700	29487635	4085	4085	4085	4085	0
92	20241028	180600	29487635	4085	4085	4085	4085	71
93	20241028	180500	29487635	4085	4085	4085	4085	0
94	20241028	180400	29487635	4085	4085	4085	4085	0
95	20241028	180300	29487635	4085	4085	4085	4085	0
96	20241028	180200	29487635	4085	4085	4085	4085	0
97	20241028	180100	29487635	4085	4085	4085	4085	0
98	20241028	180000	29487635	4085	4085	4085	4085	0
99	20241028	175900	29487635	4085	4085	4085	4085	0
100	20241028	175800	29487635	4085	4085	4085	4085	0
101	20241028	175700	29487635	4085	4085	4085	4085	0
102	20241028	175600	29487635	4085	4085	4085	4085	0
103	20241028	175500	29487635	4085	4085	4085	4085	0
104	20241028	175400	29487635	4085	4085	4085	4085	0
105	20241028	175300	29487635	4085	4085	4085	4085	0
106	20241028	175200	29487635	4085	4085	4085	4085	0
107	20241028	175100	29487635	4085	4085	4085	4085	0
108	20241028	175000	29487635	4085	4085	4085	4085	0
109	20241028	174900	29487635	4085	4085	4085	4085	0
110	20241028	174800	29487635	4085	4085	4085	4085	0
111	20241028	174700	29487635	4085	4085	4085	4085	0
112	20241028	174600	29487635	4085	4085	4085	4085	0
113	20241028	174500	29487635	4085	4085	4085	4085	0
114	20241028	174400	29487635	4085	4085	4085	4085	0
115	20241028	174300	29487635	4085	4085	4085	4085	0
116	20241028	174200	29487635	4085	4085	4085	4085	0
117	20241028	174100	29487635	4085	4085	4085	4085	0
118	20241028	174000	29487635	4085	4085	4085	4085	0
119	20241028	173900	29487635	4085	4085	4085	4085	0
120	20241028	173800	29487635	4085	4085	4085	4085	0
121	20241028	173700	29487635	4085	4085	4085	4085	0
122	20241028	173600	29487635	4085	4085	4085	4085	71
123	20241028	173500	29487635	4085	4085	4085	4085	0
124	20241028	173400	29487635	4085	4085	4085	4085	0
125	20241028	173300	29487635	4085	4085	4085	4085	0
126	20241028	173200	29487635	4085	4085	4085	4085	0
127	20241028	173100	29487635	4085	4085	4085	4085	0
128	20241028	173000	29487635	4085	4085	4085	4085	0
129	20241028	172900	29487635	4085	4085	4085	4085	0
130	20241028	172800	29487635	4085	4085	4085	4085	0
131	20241028	172700	29487635	4085	4085	4085	4085	0
132	20241028	172600	29487635	4085	4085	4085	4085	0
133	20241028	172500	29487635	4085	4085	4085	4085	0
134	20241028	172400	29487635	4085	4085	4085	4085	0
135	20241028	172300	29487635	4085	4085	4085	4085	0
136	20241028	172200	29487635	4085	4085	4085	4085	0
137	20241028	172100	29487635	4085	4085	4085	4085	0
138	20241028	172000	29487635	4085	4085	4085	4085	0
139	20241028	171900	29487635	4085	4085	4085	4085	0
140	20241028	171800	29487635	4085	4085	4085	4085	0
141	20241028	171700	29487635	4085	4085	4085	4085	0
142	20241028	171600	29487635	4085	4085	4085	4085	0
143	20241028	171500	29487635	4085	4085	4085	4085	0
144	20241028	171400	29487635	4085	4085	4085	4085	0
145	20241028	171300	29487635	4085	4085	4085	4085	0
146	20241028	171200	29487635	4085	4085	4085	4085	0
147	20241028	171100	29487635	4085	4085	4085	4085	0
148	20241028	171000	29487635	4085	4085	4085	4085	0
149	20241028	170900	29487635	4085	4085	4085	4085	0
150	20241028	170800	29487635	4085	4085	4085	4085	0
151	20241028	170700	29487635	4085	4085	4085	4085	0
152	20241028	170600	29487635	4085	4085	4085	4085	71
153	20241028	170500	29487635	4085	4085	4085	4085	0
154	20241028	170400	29487635	4085	4085	4085	4085	0
155	20241028	170300	29487635	4085	4085	4085	4085	0
156	20241028	170200	29487635	4085	4085	4085	4085	0
157	20241028	170100	29487635	4085	4085	4085	4085	0
158	20241028	170000	29487635	4085	4085	4085	4085	0
159	20241028	165900	29487635	4085	4085	4085	4085	0
160	20241028	165800	29487635	4085	4085	4085	4085	0
161	20241028	165700	29487635	4085	4085	4085	4085	0
162	20241028	165600	29487635	4085	4085	4085	4085	0
163	20241028	165500	29487635	4085	4085	4085	4085	0
164	20241028	165400	29487635	4085	4085	4085	4085	0
165	20241028	165300	29487635	4085	4085	4085	4085	0
166	20241028	165200	29487635	4085	4085	4085	4085	0
167	20241028	165100	29487635	4085	4085	4085	4085	0
168	20241028	165000	29487635	4085	4085	4085	4085	0
169	20241028	164900	29487635	4085	4085	4085	4085	0
170	20241028	164800	29487635	4085	4085	4085	4085	0
171	20241028	164700	29487635	4085	4085	4085	4085	0
172	20241028	164600	29487635	4085	4085	4085	4085	0
173	20241028	164500	29487635	4085	4085	4085	4085	0
174	20241028	164400	29487635	4085	4085	4085	4085	0
175	20241028	164300	29487635	4085	4085	4085	4085	0
176	20241028	164200	29487635	4085	4085	4085	4085	0
177	20241028	164100	29487635	4085	4085	4085	4085	0
178	20241028	164000	29487635	4085	4085	4085	4085	0
179	20241028	163900	29487635	4085	4085	4085	4085	0
180	20241028	163800	29487635	4085	4085	4085	4085	0
181	20241028	163700	29487635	4085	4085	4085	4085	0
182	20241028	163600	29487635	4085	4085	4085	4085	71
183	20241028	163500	29487635	4085	4085	4085	4085	0
184	20241028	163400	29487635	4085	4085	4085	4085	0
185	20241028	163300	29487635	4085	4085	4085	4085	0
186	20241028	163200	29487635	4085	4085	4085	4085	0
187	20241028	163100	29487635	4085	4085	4085	4085	0
188	20241028	163000	29487635	4085	4085	4085	4085	0
189	20241028	162900	29487635	4085	4085	4085	4085	0
190	20241028	162800	29487635	4085	4085	4085	4085	0
191	20241028	162700	29487635	4085	4085	4085	4085	0
192	20241028	162600	29487635	4085	4085	4085	4085	0
193	20241028	162500	29487635	4085	4085	4085	4085	0
194	20241028	162400	29487635	4085	4085	4085	4085	0
195	20241028	162300	29487635	4085	4085	4085	4085	0
196	20241028	162200	29487635	4085	4085	4085	4085	0
197	20241028	162100	29487635	4085	4085	4085	4085	0
198	20241028	162000	29487635	4085	4085	4085	4085	0
199	20241028	161900	29487635	4085	4085	4085	4085	0
200	20241028	161800	29487635	4085	4085	4085	4085	0
201	20241028	161700	29487635	4085	4085	4085	4085	0
202	20241028	161600	29487635	4085	4085	4085	4085	0
203	20241028	161500	29487635	4085	4085	4085	4085	0
204	20241028	161400	29487635	4085	4085	4085	4085	0
205	20241028	161300	29487635	4085	4085	4085	4085	0
206	20241028	161200	29487635	4085	4085	4085	4085	0
207	20241028	161100	29487635	4085	4085	4085	4085	0
208	20241028	161000	29487635	4085	4085	4085	4085	0
209	20241028	160900	29487635	4085	4085	4085	4085	0
210	20241028	160800	29487635	4085	4085	4085	4085	0
211	20241028	160700	29487635	4085	4085	4085	4085	0
212	20241028	160600	29487635	4085	4085	4085	4085	71
213	20241028	160500	29487635	4085	4085	4085	4085	0
214	20241028	160400	29487635	4085	4085	4085	4085	0
215	20241028	160300	29487635	4085	4085	4085	4085	0
216	20241028	160200	29487635	4085	4085	4085	4085	0
217	20241028	160100	29487635	4085	4085	4085	4085	0
218	20241028	160000	29487635	4085	4085	4085	4085	0
219	20241028	155900	29487635	4085	4085	4085	4085	0
220	20241028	155800	29487635	4085	4085	4085	4085	0
221	20241028	155700	29487635	4085	4085	4085	4085	0
222	20241028	155600	29487635	4085	4085	4085	4085	0
223	20241028	155500	29487635	4085	4085	4085	4085	0
224	20241028	155400	29487635	4085	4085	4085	4085	0
225	20241028	155300	29487635	4085	4085	4085	4085	0
226	20241028	155200	29487635	4085	4085	4085	4085	0
227	20241028	155100	29487635	4085	4085	4085	4085	0
228	20241028	155000	29487635	4085	4085	4085	4085	0
229	20241028	154900	29487635	4085	4085	4085	4085	0
230	20241028	154800	29487635	4085	4085	4085	4085	0
231	20241028	154700	29487635	4085	4085	4085	4085	0
232	20241028	154600	29487635	4085	4085	4085	4085	0
233	20241028	154500	29487635	4085	4085	4085	4085	0
234	20241028	154400	29487635	4085	4085	4085	4085	0
235	20241028	154300	29487635	4085	4085	4085	4085	0
236	20241028	154200	29487635	4085	4085	4085	4085	0
237	20241028	154100	29487635	4085	4085	4085	4085	0
238	20241028	154000	29487635	4085	4085	4085	4085	0
239	20241028	153900	29487635	4085	4085	4085	4085	0
240	20241028	153800	29487635	4085	4085	4085	4085	0
241	20241028	153700	29487635	4085	4085	4085	4085	0
242	20241028	153600	29487635	4085	4085	4085	4085	71
243	20241028	153500	29487635	4085	4085	4085	4085	0
244	20241028	153400	29487635	4085	4085	4085	4085	0
245	20241028	153300	29487635	4085	4085	4085	4085	0
246	20241028	153200	29487635	4085	4085	4085	4085	0
247	20241028	153100	29487635	4085	4085	4085	4085	0
248	20241028	153000	29487635	4085	4085	4085	4085	71
249	20241028	152900	29197600	4000	4000	4000	4000	0
250	20241028	152800	29197600	4000	4000	4000	4000	0
251	20241028	152700	29197600	4000	4000	4000	4000	0
252	20241028	152600	29197600	4000	4000	4000	4000	0
253	20241028	152500	29197600	4000	4000	4000	4000	0
254	20241028	152400	29197600	4000	4000	4000	4000	0
255	20241028	152300	29197600	4000	4000	4000	4000	0
256	20241028	152200	29197600	4000	4000	4000	4000	0
257	20241028	152100	29197600	4000	4000	4000	4000	0
258	20241028	152000	29197600	4000	4000	4000	4000	0
259	20241028	151900	29197600	4000	4025	4025	4000	366
260	20241028	151800	27731600	3995	3995	3995	3995	0
261	20241028	151700	27731600	3995	3995	3995	3995	0
262	20241028	151600	27731600	3995	4010	4010	3995	593
263	20241028	151500	25356785	4010	4010	4010	4010	0
264	20241028	151400	25356785	4010	4010	4010	4010	0
265	20241028	151300	25356785	4010	4010	4010	4010	0
266	20241028	151200	25356785	4010	4025	4025	4010	125
267	20241028	151100	24855015	4030	4030	4030	4030	109
268	20241028	151000	24415745	4030	4030	4030	4030	0
269	20241028	150900	24415745	4030	4030	4030	4030	5
270	20241028	150800	24395595	4090	4090	4090	4090	0
271	20241028	150700	24395595	4090	4090	4090	4090	0
272	20241028	150600	24395595	4090	4090	4090	4090	0
273	20241028	150500	24395595	4090	4080	4090	4080	138
274	20241028	150400	23831700	4090	4090	4090	4090	0
275	20241028	150300	23831700	4090	4090	4090	4090	0
276	20241028	150200	23831700	4090	4090	4090	4090	0
277	20241028	150100	23831700	4090	4045	4090	4045	200
278	20241028	150000	23019115	4005	4005	4005	4005	0
279	20241028	145900	23019115	4005	4005	4005	4005	0
280	20241028	145800	23019115	4005	4005	4005	4005	0
281	20241028	145700	23019115	4005	4005	4005	4005	0
282	20241028	145600	23019115	4005	4005	4005	4005	0
283	20241028	145500	23019115	4005	4005	4005	4005	0
284	20241028	145400	23019115	4005	4005	4005	4005	0
285	20241028	145300	23019115	4005	4005	4005	4005	0
286	20241028	145200	23019115	4005	4005	4005	4005	0
287	20241028	145100	23019115	4005	4005	4005	4005	0
288	20241028	145000	23019115	4005	4005	4005	4005	0
289	20241028	144900	23019115	4005	4005	4005	4005	0
290	20241028	144800	23019115	4005	4005	4005	4005	0
291	20241028	144700	23019115	4005	4005	4005	4005	0
292	20241028	144600	23019115	4005	4005	4005	4005	0
293	20241028	144500	23019115	4005	4005	4005	4005	0
294	20241028	144400	23019115	4005	4005	4005	4005	0
295	20241028	144300	23019115	4005	4005	4005	4005	0
296	20241028	144200	23019115	4005	4005	4005	4005	5
297	20241028	144100	22999090	4005	4005	4005	4005	0
298	20241028	144000	22999090	4005	4005	4005	4005	0
299	20241028	143900	22999090	4005	4005	4005	4005	0
300	20241028	143800	22999090	4005	4005	4005	4005	0
301	20241028	143700	22999090	4005	4005	4005	4005	0
302	20241028	143600	22999090	4005	4005	4005	4005	0
303	20241028	143500	22999090	4005	4005	4005	4005	0
304	20241028	143400	22999090	4005	4005	4005	4005	0
305	20241028	143300	22999090	4005	4005	4005	4005	0
306	20241028	143200	22999090	4005	4005	4005	4005	0
307	20241028	143100	22999090	4005	4005	4005	4005	0
308	20241028	143000	22999090	4005	4005	4005	4005	0
309	20241028	142900	22999090	4005	4005	4005	4005	0
310	20241028	142800	22999090	4005	4005	4005	4005	0
311	20241028	142700	22999090	4005	4005	4005	4005	0
312	20241028	142600	22999090	4005	4005	4005	4005	0
313	20241028	142500	22999090	4005	4005	4005	4005	0
314	20241028	142400	22999090	4005	4005	4005	4005	0
315	20241028	142300	22999090	4005	4005	4005	4005	0
316	20241028	142200	22999090	4005	4005	4005	4005	25
317	20241028	142100	22898965	4005	4005	4005	4005	0
318	20241028	142000	22898965	4005	4005	4005	4005	0
319	20241028	141900	22898965	4005	4005	4005	4005	0
320	20241028	141800	22898965	4005	4005	4005	4005	0
321	20241028	141700	22898965	4005	4005	4005	4005	0
322	20241028	141600	22898965	4005	4005	4005	4005	100
323	20241028	141500	22498465	4005	4005	4005	4005	0
324	20241028	141400	22498465	4005	4005	4005	4005	0
325	20241028	141300	22498465	4005	4005	4005	4005	0
326	20241028	141200	22498465	4005	4005	4005	4005	0
327	20241028	141100	22498465	4005	4005	4005	4005	0
328	20241028	141000	22498465	4005	4005	4005	4005	0
329	20241028	140900	22498465	4005	4005	4005	4005	0
330	20241028	140800	22498465	4005	4005	4005	4005	0
331	20241028	140700	22498465	4005	4005	4005	4005	0
332	20241028	140600	22498465	4005	4005	4005	4005	0
333	20241028	140500	22498465	4005	4005	4005	4005	0
334	20241028	140400	22498465	4005	4005	4005	4005	0
335	20241028	140300	22498465	4005	4005	4005	4005	0
336	20241028	140200	22498465	4005	4005	4005	4005	0
337	20241028	140100	22498465	4005	4005	4005	4005	0
338	20241028	140000	22498465	4005	4005	4005	4005	0
339	20241028	135900	22498465	4005	4005	4005	4005	0
340	20241028	135800	22498465	4005	4005	4005	4005	0
341	20241028	135700	22498465	4005	4005	4005	4005	0
342	20241028	135600	22498465	4005	4005	4005	4005	0
343	20241028	135500	22498465	4005	4005	4005	4005	0
344	20241028	135400	22498465	4005	4005	4005	4005	0
345	20241028	135300	22498465	4005	4005	4005	4005	0
346	20241028	135200	22498465	4005	4005	4005	4005	0
347	20241028	135100	22498465	4005	4005	4005	4005	0
348	20241028	135000	22498465	4005	4005	4005	4005	0
349	20241028	134900	22498465	4005	4005	4005	4005	0
350	20241028	134800	22498465	4005	4005	4005	4005	0
351	20241028	134700	22498465	4005	4005	4005	4005	0
352	20241028	134600	22498465	4005	4005	4005	4005	0
353	20241028	134500	22498465	4005	4005	4005	4005	0
354	20241028	134400	22498465	4005	4005	4005	4005	0
355	20241028	134300	22498465	4005	4005	4005	4005	0
356	20241028	134200	22498465	4005	4005	4005	4005	0
357	20241028	134100	22498465	4005	4005	4005	4005	0
358	20241028	134000	22498465	4005	4005	4005	4005	44
359	20241028	133900	22322245	4035	4035	4035	4035	0
360	20241028	133800	22322245	4035	4035	4035	4035	0
361	20241028	133700	22322245	4035	4035	4035	4035	11
362	20241028	133600	22277860	4035	4035	4035	4035	0
363	20241028	133500	22277860	4035	4035	4035	4035	0
364	20241028	133400	22277860	4035	4035	4035	4035	0
365	20241028	133300	22277860	4035	4035	4035	4035	0
366	20241028	133200	22277860	4035	4035	4035	4035	0
367	20241028	133100	22277860	4035	4035	4035	4035	203
368	20241028	133000	21458755	4035	4035	4035	4035	0
369	20241028	132900	21458755	4035	4035	4035	4035	0
370	20241028	132800	21458755	4035	4035	4035	4035	276
371	20241028	132700	20345095	4040	4040	4040	4040	0
372	20241028	132600	20345095	4040	4040	4040	4040	0
373	20241028	132500	20345095	4040	4040	4040	4040	0
374	20241028	132400	20345095	4040	4040	4040	4040	0
375	20241028	132300	20345095	4040	4040	4040	4040	0
376	20241028	132200	20345095	4040	4040	4040	4040	0
377	20241028	132100	20345095	4040	4040	4040	4040	0
378	20241028	132000	20345095	4040	4040	4040	4040	0
379	20241028	131900	20345095	4040	4040	4040	4040	0
380	20241028	131800	20345095	4040	4040	4040	4040	0
381	20241028	131700	20345095	4040	4040	4040	4040	0
382	20241028	131600	20345095	4040	4040	4040	4040	0
383	20241028	131500	20345095	4040	4040	4040	4040	0
384	20241028	131400	20345095	4040	4040	4040	4040	0
385	20241028	131300	20345095	4040	4040	4040	4040	0
386	20241028	131200	20345095	4040	4040	4040	4040	0
387	20241028	131100	20345095	4040	4040	4040	4040	0
388	20241028	131000	20345095	4040	4040	4040	4040	0
389	20241028	130900	20345095	4040	4040	4040	4040	0
390	20241028	130800	20345095	4040	4040	4040	4040	0
391	20241028	130700	20345095	4040	4040	4040	4040	0
392	20241028	130600	20345095	4040	4040	4040	4040	0
393	20241028	130500	20345095	4040	4040	4040	4040	0
394	20241028	130400	20345095	4040	4040	4040	4040	1
395	20241028	130300	20341055	4035	4035	4035	4035	0
396	20241028	130200	20341055	4035	4035	4035	4035	0
397	20241028	130100	20341055	4035	4035	4035	4035	0
398	20241028	130000	20341055	4035	4035	4035	4035	0
399	20241028	125900	20341055	4035	4035	4035	4035	0
400	20241028	125800	20341055	4035	4035	4035	4035	1
401	20241028	125700	20337020	4035	4035	4035	4035	0
402	20241028	125600	20337020	4035	4035	4035	4035	0
403	20241028	125500	20337020	4035	4035	4035	4035	0
404	20241028	125400	20337020	4035	4035	4035	4035	0
405	20241028	125300	20337020	4035	4035	4035	4035	0
406	20241028	125200	20337020	4035	4035	4035	4035	0
407	20241028	125100	20337020	4035	4035	4035	4035	1
408	20241028	125000	20332985	4035	4035	4035	4035	8
409	20241028	124900	20300705	4035	4035	4035	4035	0
410	20241028	124800	20300705	4035	4035	4035	4035	0
411	20241028	124700	20300705	4035	4035	4035	4035	74
412	20241028	124600	20002115	4035	4035	4035	4035	0
413	20241028	124500	20002115	4035	4035	4035	4035	26
414	20241028	124400	19897205	4035	4035	4035	4035	220
415	20241028	124300	19009505	4035	4035	4035	4035	0
416	20241028	124200	19009505	4035	4035	4035	4035	0
417	20241028	124100	19009505	4035	4035	4035	4035	0
418	20241028	124000	19009505	4035	4035	4035	4035	10
419	20241028	123900	18969155	4035	4035	4035	4035	0
420	20241028	123800	18969155	4035	4035	4035	4035	40
421	20241028	123700	18807755	4035	4035	4035	4035	25
422	20241028	123600	18706880	4045	4045	4045	4045	0
423	20241028	123500	18706880	4045	4045	4045	4045	0
424	20241028	123400	18706880	4045	4045	4045	4045	0
425	20241028	123300	18706880	4045	4045	4045	4045	0
426	20241028	123200	18706880	4045	4045	4045	4045	0
427	20241028	123100	18706880	4045	4045	4045	4045	0
428	20241028	123000	18706880	4045	4045	4045	4045	0
429	20241028	122900	18706880	4045	4045	4045	4045	0
430	20241028	122800	18706880	4045	4045	4045	4045	0
431	20241028	122700	18706880	4045	4045	4045	4045	0
432	20241028	122600	18706880	4045	4045	4045	4045	0
433	20241028	122500	18706880	4045	4045	4045	4045	0
434	20241028	122400	18706880	4045	4045	4045	4045	0
435	20241028	122300	18706880	4045	4045	4045	4045	0
436	20241028	122200	18706880	4045	4045	4045	4045	0
437	20241028	122100	18706880	4045	4045	4045	4045	0
438	20241028	122000	18706880	4045	4045	4045	4045	0
439	20241028	121900	18706880	4045	4045	4045	4045	0
440	20241028	121800	18706880	4045	4045	4045	4045	0
441	20241028	121700	18706880	4045	4015	4045	4015	2
442	20241028	121600	18698820	3980	3980	3980	3980	0
443	20241028	121500	18698820	3980	4000	4000	3980	27
444	20241028	121400	18591080	4000	4000	4000	4000	0
445	20241028	121300	18591080	4000	4000	4000	4000	0
446	20241028	121200	18591080	4000	4000	4000	4000	0
447	20241028	121100	18591080	4000	4000	4000	4000	0
448	20241028	121000	18591080	4000	4000	4000	4000	0
449	20241028	120900	18591080	4000	4000	4000	4000	10
450	20241028	120800	18551080	4000	4000	4000	4000	0
451	20241028	120700	18551080	4000	4000	4000	4000	0
452	20241028	120600	18551080	4000	4000	4000	4000	0
453	20241028	120500	18551080	4000	4000	4000	4000	0
454	20241028	120400	18551080	4000	4000	4000	4000	0
455	20241028	120300	18551080	4000	4000	4000	4000	0
456	20241028	120200	18551080	4000	4000	4000	4000	0
457	20241028	120100	18551080	4000	4000	4000	4000	0
458	20241028	120000	18551080	4000	4000	4000	4000	0
459	20241028	115900	18551080	4000	4000	4000	4000	0
460	20241028	115800	18551080	4000	4000	4000	4000	0
461	20241028	115700	18551080	4000	4000	4000	4000	0
462	20241028	115600	18551080	4000	4000	4000	4000	0
463	20241028	115500	18551080	4000	4000	4000	4000	0
464	20241028	115400	18551080	4000	4000	4000	4000	0
465	20241028	115300	18551080	4000	4000	4000	4000	0
466	20241028	115200	18551080	4000	4000	4000	4000	0
467	20241028	115100	18551080	4000	4000	4000	4000	0
468	20241028	115000	18551080	4000	4000	4000	4000	0
469	20241028	114900	18551080	4000	4000	4000	4000	0
470	20241028	114800	18551080	4000	4000	4000	4000	0
471	20241028	114700	18551080	4000	4000	4000	4000	28
472	20241028	114600	18439080	3975	3975	3975	3975	0
473	20241028	114500	18439080	3975	3975	3975	3975	0
474	20241028	114400	18439080	3975	3975	3975	3975	1
475	20241028	114300	18435105	4000	4000	4000	4000	0
476	20241028	114200	18435105	4000	4000	4000	4000	0
477	20241028	114100	18435105	4000	4000	4000	4000	0
478	20241028	114000	18435105	4000	4000	4000	4000	0
479	20241028	113900	18435105	4000	4000	4000	4000	0
480	20241028	113800	18435105	4000	4000	4000	4000	0
481	20241028	113700	18435105	4000	4000	4000	4000	0
482	20241028	113600	18435105	4000	4000	4000	4000	100
483	20241028	113500	18035105	4000	4000	4000	4000	0
484	20241028	113400	18035105	4000	4000	4000	4000	0
485	20241028	113300	18035105	4000	4000	4000	4000	0
486	20241028	113200	18035105	4000	4000	4000	4000	0
487	20241028	113100	18035105	4000	4000	4000	4000	0
488	20241028	113000	18035105	4000	4000	4000	4000	0
489	20241028	112900	18035105	4000	4000	4000	4000	0
490	20241028	112800	18035105	4000	4000	4000	4000	0
491	20241028	112700	18035105	4000	4000	4000	4000	0
492	20241028	112600	18035105	4000	4000	4000	4000	0
493	20241028	112500	18035105	4000	4000	4000	4000	0
494	20241028	112400	18035105	4000	4000	4000	4000	0
495	20241028	112300	18035105	4000	4000	4000	4000	0
496	20241028	112200	18035105	4000	4000	4000	4000	0
497	20241028	112100	18035105	4000	4000	4000	4000	0
498	20241028	112000	18035105	4000	4000	4000	4000	0
499	20241028	111900	18035105	4000	4000	4000	4000	0
500	20241028	111800	18035105	4000	4000	4000	4000	0
501	20241028	111700	18035105	4000	4000	4000	4000	0
502	20241028	111600	18035105	4000	4000	4000	4000	0
503	20241028	111500	18035105	4000	4000	4000	4000	0
504	20241028	111400	18035105	4000	4000	4000	4000	0
505	20241028	111300	18035105	4000	4000	4000	4000	0
506	20241028	111200	18035105	4000	4000	4000	4000	0
507	20241028	111100	18035105	4000	4000	4000	4000	0
508	20241028	111000	18035105	4000	4000	4000	4000	0
509	20241028	110900	18035105	4000	4000	4000	4000	0
510	20241028	110800	18035105	4000	4000	4000	4000	2
511	20241028	110700	18027105	4005	4010	4010	4005	11
512	20241028	110600	17983020	4015	4015	4015	4015	0
513	20241028	110500	17983020	4015	4015	4015	4015	0
514	20241028	110400	17983020	4015	4015	4015	4015	0
515	20241028	110300	17983020	4015	4015	4015	4015	0
516	20241028	110200	17983020	4015	4015	4015	4015	0
517	20241028	110100	17983020	4015	4015	4015	4015	0
518	20241028	110000	17983020	4015	4015	4015	4015	0
519	20241028	105900	17983020	4015	4015	4015	4015	0
520	20241028	105800	17983020	4015	4015	4015	4015	0
521	20241028	105700	17983020	4015	4015	4015	4015	0
522	20241028	105600	17983020	4015	4015	4015	4015	0
523	20241028	105500	17983020	4015	4015	4015	4015	0
524	20241028	105400	17983020	4015	4015	4015	4015	0
525	20241028	105300	17983020	4015	4015	4015	4015	0
526	20241028	105200	17983020	4015	4015	4015	4015	0
527	20241028	105100	17983020	4015	4015	4015	4015	0
528	20241028	105000	17983020	4015	4015	4015	4015	0
529	20241028	104900	17983020	4015	4015	4015	4015	0
530	20241028	104800	17983020	4015	4015	4015	4015	0
531	20241028	104700	17983020	4015	4015	4015	4015	0
532	20241028	104600	17983020	4015	4015	4015	4015	0
533	20241028	104500	17983020	4015	4015	4015	4015	0
534	20241028	104400	17983020	4015	4015	4015	4015	0
535	20241028	104300	17983020	4015	4015	4015	4015	0
536	20241028	104200	17983020	4015	4015	4015	4015	0
537	20241028	104100	17983020	4015	4015	4015	4015	0
538	20241028	104000	17983020	4015	4015	4015	4015	0
539	20241028	103900	17983020	4015	4015	4015	4015	2
540	20241028	103800	17974990	4015	4015	4015	4015	0
541	20241028	103700	17974990	4015	4015	4015	4015	0
542	20241028	103600	17974990	4015	4015	4015	4015	1
543	20241028	103500	17970975	4045	4045	4045	4045	0
544	20241028	103400	17970975	4045	4045	4045	4045	0
545	20241028	103300	17970975	4045	4045	4045	4045	0
546	20241028	103200	17970975	4045	4045	4045	4045	0
547	20241028	103100	17970975	4045	4045	4045	4045	0
548	20241028	103000	17970975	4045	4045	4045	4045	0
549	20241028	102900	17970975	4045	4045	4045	4045	0
550	20241028	102800	17970975	4045	4045	4045	4045	0
551	20241028	102700	17970975	4045	4045	4045	4045	0
552	20241028	102600	17970975	4045	4045	4045	4045	0
553	20241028	102500	17970975	4045	4045	4045	4045	0
554	20241028	102400	17970975	4045	4045	4045	4045	0
555	20241028	102300	17970975	4045	4045	4045	4045	0
556	20241028	102200	17970975	4045	4045	4045	4045	0
557	20241028	102100	17970975	4045	4045	4045	4045	0
558	20241028	102000	17970975	4045	4045	4045	4045	0
559	20241028	101900	17970975	4045	4045	4045	4045	0
560	20241028	101800	17970975	4045	4045	4045	4045	0
561	20241028	101700	17970975	4045	4045	4045	4045	0
562	20241028	101600	17970975	4045	4045	4045	4045	0
563	20241028	101500	17970975	4045	4045	4045	4045	0
564	20241028	101400	17970975	4045	4045	4045	4045	0
565	20241028	101300	17970975	4045	4045	4045	4045	0
566	20241028	101200	17970975	4045	4045	4045	4045	0
567	20241028	101100	17970975	4045	4045	4045	4045	0
568	20241028	101000	17970975	4045	4045	4045	4045	0
569	20241028	100900	17970975	4045	4045	4045	4045	0
570	20241028	100800	17970975	4045	4040	4045	4040	4
571	20241028	100700	17954810	4060	4060	4060	4060	0
572	20241028	100600	17954810	4060	4060	4060	4060	0
573	20241028	100500	17954810	4060	4060	4060	4060	0
574	20241028	100400	17954810	4060	4060	4060	4060	0
575	20241028	100300	17954810	4060	4060	4060	4060	0
576	20241028	100200	17954810	4060	4060	4060	4060	0
577	20241028	100100	17954810	4060	4060	4060	4060	0
578	20241028	100000	17954810	4060	4060	4060	4060	0
579	20241028	095900	17954810	4060	4060	4060	4060	0
580	20241028	095800	17954810	4060	4060	4060	4060	0
581	20241028	095700	17954810	4060	4060	4060	4060	0
582	20241028	095600	17954810	4060	4060	4060	4060	0
583	20241028	095500	17954810	4060	4060	4060	4060	0
584	20241028	095400	17954810	4060	4060	4060	4060	0
585	20241028	095300	17954810	4060	4060	4060	4060	0
586	20241028	095200	17954810	4060	4060	4060	4060	0
587	20241028	095100	17954810	4060	4060	4060	4060	0
588	20241028	095000	17954810	4060	4060	4060	4060	0
589	20241028	094900	17954810	4060	4060	4060	4060	0
590	20241028	094800	17954810	4060	4060	4060	4060	1
591	20241028	094700	17950750	4065	4060	4065	4060	10
592	20241028	094600	17910115	4025	4025	4025	4025	0
593	20241028	094500	17910115	4025	4020	4025	4015	32
594	20241028	094400	17781475	4095	4075	4095	4075	12
595	20241028	094300	17732515	4100	4100	4100	4100	0
596	20241028	094200	17732515	4100	4100	4100	4100	0
597	20241028	094100	17732515	4100	4100	4100	4100	0
598	20241028	094000	17732515	4100	4100	4100	4100	0
599	20241028	093900	17732515	4100	4100	4100	4100	0
600	20241028	093800	17732515	4100	4100	4100	4100	0
601	20241028	093700	17732515	4100	4100	4100	4100	0
602	20241028	093600	17732515	4100	4100	4100	4100	0
603	20241028	093500	17732515	4100	4100	4100	4100	30
604	20241028	093400	17609515	4100	4080	4100	4080	20
605	20241028	093300	17527755	4080	4080	4080	4080	0
606	20241028	093200	17527755	4080	4080	4080	4080	4
607	20241028	093100	17511435	4010	4010	4010	4010	3
608	20241028	093000	17499405	4010	4010	4010	4010	0
609	20241028	092900	17499405	4010	4010	4010	4010	33
610	20241028	092800	17367075	4010	4005	4010	4005	397
611	20241028	092700	15777015	4005	4005	4005	4005	0
612	20241028	092600	15777015	4005	4005	4005	4005	300
613	20241028	092500	14575515	4005	3995	4005	3995	2453
614	20241028	092400	4751850	3970	3970	3970	3970	0
615	20241028	092300	4751850	3970	3970	3970	3970	0
616	20241028	092200	4751850	3970	3970	3970	3970	0
617	20241028	092100	4751850	3970	3970	3970	3970	1
618	20241028	092000	4747880	3970	3975	3975	3970	999
619	20241028	091900	781840	3970	3970	3970	3970	0
620	20241028	091800	781840	3970	3970	3970	3970	0
621	20241028	091700	781840	3970	3970	3970	3970	100
622	20241028	091600	384840	3970	3970	3970	3970	0
623	20241028	091500	384840	3970	3970	3970	3970	0
624	20241028	091400	384840	3970	3970	3970	3970	1
625	20241028	091300	380870	3965	3965	3965	3965	0
626	20241028	091200	380870	3965	3965	3965	3965	0
627	20241028	091100	380870	3965	3965	3965	3965	0
628	20241028	091000	380870	3965	3965	3965	3965	0
629	20241028	090900	380870	3965	3965	3965	3965	0
630	20241028	090800	380870	3965	3965	3965	3965	0
631	20241028	090700	380870	3965	3965	3965	3965	0
632	20241028	090600	380870	3965	3965	3965	3965	0
633	20241028	090500	380870	3965	3965	3965	3965	0
634	20241028	090400	380870	3965	3965	3965	3965	0
635	20241028	090300	380870	3965	3965	3965	3965	53
636	20241028	090200	170725	3965	3965	3965	3965	10
637	20241028	090100	131075	3965	4005	4005	3950	32
638	20241028	090000	4005	4005	4005	4005	4005	1