KissMeData/024950/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191000	43951925	4090	4090	4090	4090	17
3	20241021	190900	43951925	4090	4090	4090	4090	0
4	20241021	190800	43951925	4090	4090	4090	4090	0
5	20241021	190700	43951925	4090	4090	4090	4090	0
6	20241021	190600	43951925	4090	4090	4090	4090	0
7	20241021	190500	43951925	4090	4090	4090	4090	0
8	20241021	190400	43951925	4090	4090	4090	4090	0
9	20241021	190300	43951925	4090	4090	4090	4090	0
10	20241021	190200	43951925	4090	4090	4090	4090	0
11	20241021	190100	43951925	4090	4090	4090	4090	0
12	20241021	190000	43951925	4090	4090	4090	4090	0
13	20241021	185900	43951925	4090	4090	4090	4090	0
14	20241021	185800	43951925	4090	4090	4090	4090	0
15	20241021	185700	43951925	4090	4090	4090	4090	0
16	20241021	185600	43951925	4090	4090	4090	4090	0
17	20241021	185500	43951925	4090	4090	4090	4090	0
18	20241021	185400	43951925	4090	4090	4090	4090	0
19	20241021	185300	43951925	4090	4090	4090	4090	0
20	20241021	185200	43951925	4090	4090	4090	4090	0
21	20241021	185100	43951925	4090	4090	4090	4090	0
22	20241021	185000	43951925	4090	4090	4090	4090	0
23	20241021	184900	43951925	4090	4090	4090	4090	0
24	20241021	184800	43951925	4090	4090	4090	4090	0
25	20241021	184700	43951925	4090	4090	4090	4090	0
26	20241021	184600	43951925	4090	4090	4090	4090	0
27	20241021	184500	43951925	4090	4090	4090	4090	0
28	20241021	184400	43951925	4090	4090	4090	4090	0
29	20241021	184300	43951925	4090	4090	4090	4090	0
30	20241021	184200	43951925	4090	4090	4090	4090	0
31	20241021	184100	43951925	4090	4090	4090	4090	0
32	20241021	184000	43951925	4090	4090	4090	4090	17
33	20241021	183900	43951925	4090	4090	4090	4090	0
34	20241021	183800	43951925	4090	4090	4090	4090	0
35	20241021	183700	43951925	4090	4090	4090	4090	0
36	20241021	183600	43951925	4090	4090	4090	4090	0
37	20241021	183500	43951925	4090	4090	4090	4090	0
38	20241021	183400	43951925	4090	4090	4090	4090	0
39	20241021	183300	43951925	4090	4090	4090	4090	0
40	20241021	183200	43951925	4090	4090	4090	4090	0
41	20241021	183100	43951925	4090	4090	4090	4090	0
42	20241021	183000	43951925	4090	4090	4090	4090	0
43	20241021	182900	43951925	4090	4090	4090	4090	0
44	20241021	182800	43951925	4090	4090	4090	4090	0
45	20241021	182700	43951925	4090	4090	4090	4090	0
46	20241021	182600	43951925	4090	4090	4090	4090	0
47	20241021	182500	43951925	4090	4090	4090	4090	0
48	20241021	182400	43951925	4090	4090	4090	4090	0
49	20241021	182300	43951925	4090	4090	4090	4090	0
50	20241021	182200	43951925	4090	4090	4090	4090	0
51	20241021	182100	43951925	4090	4090	4090	4090	0
52	20241021	182000	43951925	4090	4090	4090	4090	0
53	20241021	181900	43951925	4090	4090	4090	4090	0
54	20241021	181800	43951925	4090	4090	4090	4090	0
55	20241021	181700	43951925	4090	4090	4090	4090	0
56	20241021	181600	43951925	4090	4090	4090	4090	0
57	20241021	181500	43951925	4090	4090	4090	4090	0
58	20241021	181400	43951925	4090	4090	4090	4090	0
59	20241021	181300	43951925	4090	4090	4090	4090	0
60	20241021	181200	43951925	4090	4090	4090	4090	0
61	20241021	181100	43951925	4090	4090	4090	4090	0
62	20241021	181000	43951925	4090	4090	4090	4090	17
63	20241021	180900	43951925	4090	4090	4090	4090	0
64	20241021	180800	43951925	4090	4090	4090	4090	0
65	20241021	180700	43951925	4090	4090	4090	4090	0
66	20241021	180600	43951925	4090	4090	4090	4090	0
67	20241021	180500	43951925	4090	4090	4090	4090	0
68	20241021	180400	43951925	4090	4090	4090	4090	0
69	20241021	180300	43951925	4090	4090	4090	4090	0
70	20241021	180200	43951925	4090	4090	4090	4090	0
71	20241021	180100	43951925	4090	4090	4090	4090	0
72	20241021	180000	43951925	4090	4090	4090	4090	0
73	20241021	175900	43951925	4090	4090	4090	4090	0
74	20241021	175800	43951925	4090	4090	4090	4090	0
75	20241021	175700	43951925	4090	4090	4090	4090	0
76	20241021	175600	43951925	4090	4090	4090	4090	0
77	20241021	175500	43951925	4090	4090	4090	4090	0
78	20241021	175400	43951925	4090	4090	4090	4090	0
79	20241021	175300	43951925	4090	4090	4090	4090	0
80	20241021	175200	43951925	4090	4090	4090	4090	0
81	20241021	175100	43951925	4090	4090	4090	4090	0
82	20241021	175000	43951925	4090	4090	4090	4090	0
83	20241021	174900	43951925	4090	4090	4090	4090	0
84	20241021	174800	43951925	4090	4090	4090	4090	0
85	20241021	174700	43951925	4090	4090	4090	4090	0
86	20241021	174600	43951925	4090	4090	4090	4090	0
87	20241021	174500	43951925	4090	4090	4090	4090	0
88	20241021	174400	43951925	4090	4090	4090	4090	0
89	20241021	174300	43951925	4090	4090	4090	4090	0
90	20241021	174200	43951925	4090	4090	4090	4090	0
91	20241021	174100	43951925	4090	4090	4090	4090	0
92	20241021	174000	43951925	4090	4090	4090	4090	17
93	20241021	173900	43951925	4090	4090	4090	4090	0
94	20241021	173800	43951925	4090	4090	4090	4090	0
95	20241021	173700	43951925	4090	4090	4090	4090	0
96	20241021	173600	43951925	4090	4090	4090	4090	0
97	20241021	173500	43951925	4090	4090	4090	4090	0
98	20241021	173400	43951925	4090	4090	4090	4090	0
99	20241021	173300	43951925	4090	4090	4090	4090	0
100	20241021	173200	43951925	4090	4090	4090	4090	0
101	20241021	173100	43951925	4090	4090	4090	4090	0
102	20241021	173000	43951925	4090	4090	4090	4090	0
103	20241021	172900	43951925	4090	4090	4090	4090	0
104	20241021	172800	43951925	4090	4090	4090	4090	0
105	20241021	172700	43951925	4090	4090	4090	4090	0
106	20241021	172600	43951925	4090	4090	4090	4090	0
107	20241021	172500	43951925	4090	4090	4090	4090	0
108	20241021	172400	43951925	4090	4090	4090	4090	0
109	20241021	172300	43951925	4090	4090	4090	4090	0
110	20241021	172200	43951925	4090	4090	4090	4090	0
111	20241021	172100	43951925	4090	4090	4090	4090	0
112	20241021	172000	43951925	4090	4090	4090	4090	0
113	20241021	171900	43951925	4090	4090	4090	4090	0
114	20241021	171800	43951925	4090	4090	4090	4090	0
115	20241021	171700	43951925	4090	4090	4090	4090	0
116	20241021	171600	43951925	4090	4090	4090	4090	0
117	20241021	171500	43951925	4090	4090	4090	4090	0
118	20241021	171400	43951925	4090	4090	4090	4090	0
119	20241021	171300	43951925	4090	4090	4090	4090	0
120	20241021	171200	43951925	4090	4090	4090	4090	0
121	20241021	171100	43951925	4090	4090	4090	4090	0
122	20241021	171000	43951925	4090	4090	4090	4090	17
123	20241021	170900	43951925	4090	4090	4090	4090	0
124	20241021	170800	43951925	4090	4090	4090	4090	0
125	20241021	170700	43951925	4090	4090	4090	4090	0
126	20241021	170600	43951925	4090	4090	4090	4090	0
127	20241021	170500	43951925	4090	4090	4090	4090	0
128	20241021	170400	43951925	4090	4090	4090	4090	0
129	20241021	170300	43951925	4090	4090	4090	4090	0
130	20241021	170200	43951925	4090	4090	4090	4090	0
131	20241021	170100	43951925	4090	4090	4090	4090	0
132	20241021	170000	43951925	4090	4090	4090	4090	0
133	20241021	165900	43951925	4090	4090	4090	4090	0
134	20241021	165800	43951925	4090	4090	4090	4090	0
135	20241021	165700	43951925	4090	4090	4090	4090	0
136	20241021	165600	43951925	4090	4090	4090	4090	0
137	20241021	165500	43951925	4090	4090	4090	4090	0
138	20241021	165400	43951925	4090	4090	4090	4090	0
139	20241021	165300	43951925	4090	4090	4090	4090	0
140	20241021	165200	43951925	4090	4090	4090	4090	0
141	20241021	165100	43951925	4090	4090	4090	4090	0
142	20241021	165000	43951925	4090	4090	4090	4090	0
143	20241021	164900	43951925	4090	4090	4090	4090	0
144	20241021	164800	43951925	4090	4090	4090	4090	0
145	20241021	164700	43951925	4090	4090	4090	4090	0
146	20241021	164600	43951925	4090	4090	4090	4090	0
147	20241021	164500	43951925	4090	4090	4090	4090	0
148	20241021	164400	43951925	4090	4090	4090	4090	0
149	20241021	164300	43951925	4090	4090	4090	4090	0
150	20241021	164200	43951925	4090	4090	4090	4090	0
151	20241021	164100	43951925	4090	4090	4090	4090	0
152	20241021	164000	43951925	4090	4090	4090	4090	17
153	20241021	163900	43951925	4090	4090	4090	4090	0
154	20241021	163800	43951925	4090	4090	4090	4090	0
155	20241021	163700	43951925	4090	4090	4090	4090	0
156	20241021	163600	43951925	4090	4090	4090	4090	0
157	20241021	163500	43951925	4090	4090	4090	4090	0
158	20241021	163400	43951925	4090	4090	4090	4090	0
159	20241021	163300	43951925	4090	4090	4090	4090	0
160	20241021	163200	43951925	4090	4090	4090	4090	0
161	20241021	163100	43951925	4090	4090	4090	4090	0
162	20241021	163000	43951925	4090	4090	4090	4090	0
163	20241021	162900	43951925	4090	4090	4090	4090	0
164	20241021	162800	43951925	4090	4090	4090	4090	0
165	20241021	162700	43951925	4090	4090	4090	4090	0
166	20241021	162600	43951925	4090	4090	4090	4090	0
167	20241021	162500	43951925	4090	4090	4090	4090	0
168	20241021	162400	43951925	4090	4090	4090	4090	0
169	20241021	162300	43951925	4090	4090	4090	4090	0
170	20241021	162200	43951925	4090	4090	4090	4090	0
171	20241021	162100	43951925	4090	4090	4090	4090	0
172	20241021	162000	43951925	4090	4090	4090	4090	0
173	20241021	161900	43951925	4090	4090	4090	4090	0
174	20241021	161800	43951925	4090	4090	4090	4090	0
175	20241021	161700	43951925	4090	4090	4090	4090	0
176	20241021	161600	43951925	4090	4090	4090	4090	0
177	20241021	161500	43951925	4090	4090	4090	4090	0
178	20241021	161400	43951925	4090	4090	4090	4090	0
179	20241021	161300	43951925	4090	4090	4090	4090	0
180	20241021	161200	43951925	4090	4090	4090	4090	0
181	20241021	161100	43951925	4090	4090	4090	4090	0
182	20241021	161000	43951925	4090	4090	4090	4090	17
183	20241021	160900	43951925	4090	4090	4090	4090	0
184	20241021	160800	43951925	4090	4090	4090	4090	0
185	20241021	160700	43951925	4090	4090	4090	4090	0
186	20241021	160600	43951925	4090	4090	4090	4090	0
187	20241021	160500	43951925	4090	4090	4090	4090	0
188	20241021	160400	43951925	4090	4090	4090	4090	0
189	20241021	160300	43951925	4090	4090	4090	4090	0
190	20241021	160200	43951925	4090	4090	4090	4090	0
191	20241021	160100	43951925	4090	4090	4090	4090	0
192	20241021	160000	43951925	4090	4090	4090	4090	0
193	20241021	155900	43951925	4090	4090	4090	4090	0
194	20241021	155800	43951925	4090	4090	4090	4090	0
195	20241021	155700	43951925	4090	4090	4090	4090	0
196	20241021	155600	43951925	4090	4090	4090	4090	0
197	20241021	155500	43951925	4090	4090	4090	4090	0
198	20241021	155400	43951925	4090	4090	4090	4090	0
199	20241021	155300	43951925	4090	4090	4090	4090	0
200	20241021	155200	43951925	4090	4090	4090	4090	0
201	20241021	155100	43951925	4090	4090	4090	4090	0
202	20241021	155000	43951925	4090	4090	4090	4090	0
203	20241021	154900	43951925	4090	4090	4090	4090	0
204	20241021	154800	43951925	4090	4090	4090	4090	0
205	20241021	154700	43951925	4090	4090	4090	4090	0
206	20241021	154600	43951925	4090	4090	4090	4090	0
207	20241021	154500	43951925	4090	4090	4090	4090	0
208	20241021	154400	43951925	4090	4090	4090	4090	0
209	20241021	154300	43951925	4090	4090	4090	4090	0
210	20241021	154200	43951925	4090	4090	4090	4090	0
211	20241021	154100	43951925	4090	4090	4090	4090	0
212	20241021	154000	43951925	4090	4090	4090	4090	17
213	20241021	153900	43951925	4090	4090	4090	4090	0
214	20241021	153800	43951925	4090	4090	4090	4090	0
215	20241021	153700	43951925	4090	4090	4090	4090	0
216	20241021	153600	43951925	4090	4090	4090	4090	0
217	20241021	153500	43951925	4090	4090	4090	4090	0
218	20241021	153400	43951925	4090	4090	4090	4090	0
219	20241021	153300	43951925	4090	4090	4090	4090	0
220	20241021	153200	43951925	4090	4090	4090	4090	0
221	20241021	153100	43951925	4090	4090	4090	4090	0
222	20241021	153000	43951925	4090	4090	4090	4090	17
223	20241021	152900	43882395	4085	4085	4085	4085	0
224	20241021	152800	43882395	4085	4085	4085	4085	0
225	20241021	152700	43882395	4085	4085	4085	4085	0
226	20241021	152600	43882395	4085	4085	4085	4085	0
227	20241021	152500	43882395	4085	4085	4085	4085	0
228	20241021	152400	43882395	4085	4085	4085	4085	0
229	20241021	152300	43882395	4085	4085	4085	4085	0
230	20241021	152200	43882395	4085	4085	4085	4085	0
231	20241021	152100	43882395	4085	4085	4085	4085	0
232	20241021	152000	43882395	4085	4085	4085	4085	0
233	20241021	151900	43882395	4085	4085	4085	4085	0
234	20241021	151800	43882395	4085	4085	4085	4085	0
235	20241021	151700	43882395	4085	4085	4085	4085	1
236	20241021	151600	43878310	4085	4085	4085	4085	0
237	20241021	151500	43878310	4085	4085	4085	4085	1
238	20241021	151400	43874225	4070	4070	4070	4070	6
239	20241021	151300	43849805	4065	4080	4080	4065	400
240	20241021	151200	42223400	4080	4080	4080	4080	10
241	20241021	151100	42182600	4080	4080	4080	4080	6
242	20241021	151000	42158120	4085	4080	4085	4080	63
243	20241021	150900	41901055	4080	4080	4080	4080	0
244	20241021	150800	41901055	4080	4080	4080	4080	0
245	20241021	150700	41901055	4080	4080	4080	4080	0
246	20241021	150600	41901055	4080	4080	4080	4080	0
247	20241021	150500	41901055	4080	4080	4080	4080	0
248	20241021	150400	41901055	4080	4080	4080	4080	0
249	20241021	150300	41901055	4080	4080	4080	4080	2
250	20241021	150200	41892895	4080	4080	4080	4080	0
251	20241021	150100	41892895	4080	4080	4080	4080	0
252	20241021	150000	41892895	4080	4080	4080	4080	0
253	20241021	145900	41892895	4080	4080	4080	4080	1
254	20241021	145800	41888815	4075	4075	4075	4075	1
255	20241021	145700	41884740	4065	4065	4065	4065	0
256	20241021	145600	41884740	4065	4065	4065	4065	0
257	20241021	145500	41884740	4065	4065	4065	4065	0
258	20241021	145400	41884740	4065	4065	4065	4065	0
259	20241021	145300	41884740	4065	4065	4065	4065	0
260	20241021	145200	41884740	4065	4065	4065	4065	0
261	20241021	145100	41884740	4065	4065	4065	4065	11
262	20241021	145000	41840025	4070	4070	4070	4070	0
263	20241021	144900	41840025	4070	4070	4070	4070	3
264	20241021	144800	41827815	4070	4070	4070	4070	0
265	20241021	144700	41827815	4070	4070	4070	4070	0
266	20241021	144600	41827815	4070	4070	4070	4070	0
267	20241021	144500	41827815	4070	4070	4070	4070	0
268	20241021	144400	41827815	4070	4070	4070	4070	0
269	20241021	144300	41827815	4070	4070	4070	4070	0
270	20241021	144200	41827815	4070	4070	4070	4070	0
271	20241021	144100	41827815	4070	4070	4070	4070	0
272	20241021	144000	41827815	4070	4070	4070	4070	0
273	20241021	143900	41827815	4070	4070	4070	4070	0
274	20241021	143800	41827815	4070	4070	4070	4070	0
275	20241021	143700	41827815	4070	4070	4070	4070	0
276	20241021	143600	41827815	4070	4070	4070	4070	100
277	20241021	143500	41420815	4070	4070	4070	4070	0
278	20241021	143400	41420815	4070	4070	4070	4070	1
279	20241021	143300	41416745	4060	4060	4060	4060	0
280	20241021	143200	41416745	4060	4060	4060	4060	0
281	20241021	143100	41416745	4060	4060	4060	4060	0
282	20241021	143000	41416745	4060	4060	4060	4060	0
283	20241021	142900	41416745	4060	4060	4060	4060	0
284	20241021	142800	41416745	4060	4060	4060	4060	0
285	20241021	142700	41416745	4060	4060	4060	4060	0
286	20241021	142600	41416745	4060	4060	4060	4060	10
287	20241021	142500	41376145	4070	4065	4070	4065	20
288	20241021	142400	41294840	4065	4070	4070	4065	42
289	20241021	142300	41124105	4065	4065	4065	4065	0
290	20241021	142200	41124105	4065	4065	4065	4065	0
291	20241021	142100	41124105	4065	4065	4065	4065	0
292	20241021	142000	41124105	4065	4065	4065	4065	0
293	20241021	141900	41124105	4065	4065	4065	4065	0
294	20241021	141800	41124105	4065	4065	4065	4065	200
295	20241021	141700	40311105	4070	4070	4070	4070	0
296	20241021	141600	40311105	4070	4070	4070	4070	0
297	20241021	141500	40311105	4070	4070	4070	4070	0
298	20241021	141400	40311105	4070	4070	4070	4070	0
299	20241021	141300	40311105	4070	4070	4070	4070	0
300	20241021	141200	40311105	4070	4070	4070	4070	10
301	20241021	141100	40270405	4070	4070	4070	4070	0
302	20241021	141000	40270405	4070	4070	4070	4070	0
303	20241021	140900	40270405	4070	4070	4070	4070	0
304	20241021	140800	40270405	4070	4070	4070	4070	0
305	20241021	140700	40270405	4070	4070	4070	4070	0
306	20241021	140600	40270405	4070	4070	4070	4070	0
307	20241021	140500	40270405	4070	4070	4070	4070	32
308	20241021	140400	40140165	4070	4070	4070	4070	0
309	20241021	140300	40140165	4070	4070	4070	4070	0
310	20241021	140200	40140165	4070	4070	4070	4070	24
311	20241021	140100	40042485	4070	4070	4070	4070	0
312	20241021	140000	40042485	4070	4070	4070	4070	0
313	20241021	135900	40042485	4070	4070	4070	4070	32
314	20241021	135800	39912245	4070	4070	4070	4070	0
315	20241021	135700	39912245	4070	4070	4070	4070	1
316	20241021	135600	39908175	4070	4070	4070	4070	0
317	20241021	135500	39908175	4070	4070	4070	4070	0
318	20241021	135400	39908175	4070	4070	4070	4070	0
319	20241021	135300	39908175	4070	4070	4070	4070	0
320	20241021	135200	39908175	4070	4070	4070	4070	0
321	20241021	135100	39908175	4070	4070	4070	4070	0
322	20241021	135000	39908175	4070	4070	4070	4070	0
323	20241021	134900	39908175	4070	4070	4070	4070	0
324	20241021	134800	39908175	4070	4070	4070	4070	0
325	20241021	134700	39908175	4070	4070	4070	4070	0
326	20241021	134600	39908175	4070	4070	4070	4070	182
327	20241021	134500	39167435	4070	4070	4070	4070	0
328	20241021	134400	39167435	4070	4070	4070	4070	0
329	20241021	134300	39167435	4070	4070	4070	4070	0
330	20241021	134200	39167435	4070	4070	4070	4070	0
331	20241021	134100	39167435	4070	4070	4070	4070	0
332	20241021	134000	39167435	4070	4070	4070	4070	0
333	20241021	133900	39167435	4070	4070	4070	4070	0
334	20241021	133800	39167435	4070	4070	4070	4070	0
335	20241021	133700	39167435	4070	4070	4070	4070	0
336	20241021	133600	39167435	4070	4070	4070	4070	0
337	20241021	133500	39167435	4070	4070	4070	4070	0
338	20241021	133400	39167435	4070	4070	4070	4070	0
339	20241021	133300	39167435	4070	4070	4070	4070	0
340	20241021	133200	39167435	4070	4070	4070	4070	2
341	20241021	133100	39159295	4075	4075	4075	4075	0
342	20241021	133000	39159295	4075	4075	4075	4075	50
343	20241021	132900	38955545	4075	4075	4075	4075	0
344	20241021	132800	38955545	4075	4075	4075	4075	34
345	20241021	132700	38816995	4075	4075	4075	4075	0
346	20241021	132600	38816995	4075	4075	4075	4075	0
347	20241021	132500	38816995	4075	4075	4075	4075	112
348	20241021	132400	38360595	4075	4075	4075	4075	0
349	20241021	132300	38360595	4075	4075	4075	4075	0
350	20241021	132200	38360595	4075	4075	4075	4075	544
351	20241021	132100	36143795	4075	4075	4075	4075	1
352	20241021	132000	36139720	4070	4070	4070	4070	0
353	20241021	131900	36139720	4070	4070	4070	4070	0
354	20241021	131800	36139720	4070	4070	4070	4070	0
355	20241021	131700	36139720	4070	4070	4070	4070	0
356	20241021	131600	36139720	4070	4070	4070	4070	0
357	20241021	131500	36139720	4070	4070	4070	4070	0
358	20241021	131400	36139720	4070	4070	4070	4070	0
359	20241021	131300	36139720	4070	4070	4070	4070	0
360	20241021	131200	36139720	4070	4070	4070	4070	0
361	20241021	131100	36139720	4070	4070	4070	4070	0
362	20241021	131000	36139720	4070	4070	4070	4070	0
363	20241021	130900	36139720	4070	4070	4070	4070	110
364	20241021	130800	35692020	4075	4075	4075	4075	0
365	20241021	130700	35692020	4075	4075	4075	4075	30
366	20241021	130600	35569770	4075	4075	4075	4075	0
367	20241021	130500	35569770	4075	4075	4075	4075	0
368	20241021	130400	35569770	4075	4075	4075	4075	0
369	20241021	130300	35569770	4075	4075	4075	4075	0
370	20241021	130200	35569770	4075	4070	4075	4070	7
371	20241021	130100	35541270	4070	4070	4070	4070	0
372	20241021	130000	35541270	4070	4070	4070	4070	0
373	20241021	125900	35541270	4070	4070	4070	4070	0
374	20241021	125800	35541270	4070	4070	4070	4070	0
375	20241021	125700	35541270	4070	4070	4070	4070	0
376	20241021	125600	35541270	4070	4070	4070	4070	0
377	20241021	125500	35541270	4070	4070	4070	4070	0
378	20241021	125400	35541270	4070	4070	4070	4070	0
379	20241021	125300	35541270	4070	4070	4070	4070	1
380	20241021	125200	35537200	4070	4070	4070	4070	0
381	20241021	125100	35537200	4070	4070	4070	4070	0
382	20241021	125000	35537200	4070	4070	4070	4070	0
383	20241021	124900	35537200	4070	4070	4070	4070	0
384	20241021	124800	35537200	4070	4070	4070	4070	0
385	20241021	124700	35537200	4070	4070	4070	4070	0
386	20241021	124600	35537200	4070	4070	4070	4070	0
387	20241021	124500	35537200	4070	4070	4070	4070	16
388	20241021	124400	35472080	4075	4075	4075	4075	0
389	20241021	124300	35472080	4075	4075	4075	4075	0
390	20241021	124200	35472080	4075	4075	4075	4075	0
391	20241021	124100	35472080	4075	4075	4075	4075	0
392	20241021	124000	35472080	4075	4075	4075	4075	3
393	20241021	123900	35459855	4075	4075	4075	4075	0
394	20241021	123800	35459855	4075	4075	4075	4075	0
395	20241021	123700	35459855	4075	4075	4075	4075	0
396	20241021	123600	35459855	4075	4075	4075	4075	11
397	20241021	123500	35415030	4065	4065	4065	4065	0
398	20241021	123400	35415030	4065	4065	4065	4065	0
399	20241021	123300	35415030	4065	4065	4065	4065	0
400	20241021	123200	35415030	4065	4065	4065	4065	0
401	20241021	123100	35415030	4065	4065	4065	4065	100
402	20241021	123000	35008530	4065	4065	4065	4065	0
403	20241021	122900	35008530	4065	4065	4065	4065	0
404	20241021	122800	35008530	4065	4065	4065	4065	0
405	20241021	122700	35008530	4065	4065	4065	4065	0
406	20241021	122600	35008530	4065	4065	4065	4065	0
407	20241021	122500	35008530	4065	4065	4065	4065	0
408	20241021	122400	35008530	4065	4065	4065	4065	0
409	20241021	122300	35008530	4065	4065	4065	4065	0
410	20241021	122200	35008530	4065	4065	4065	4065	0
411	20241021	122100	35008530	4065	4065	4065	4065	0
412	20241021	122000	35008530	4065	4065	4065	4065	0
413	20241021	121900	35008530	4065	4065	4065	4065	0
414	20241021	121800	35008530	4065	4065	4065	4065	0
415	20241021	121700	35008530	4065	4065	4065	4065	0
416	20241021	121600	35008530	4065	4065	4065	4065	0
417	20241021	121500	35008530	4065	4065	4065	4065	0
418	20241021	121400	35008530	4065	4065	4065	4065	0
419	20241021	121300	35008530	4065	4065	4065	4065	0
420	20241021	121200	35008530	4065	4065	4065	4065	30
421	20241021	121100	34886580	4065	4065	4065	4065	0
422	20241021	121000	34886580	4065	4065	4065	4065	0
423	20241021	120900	34886580	4065	4065	4065	4065	64
424	20241021	120800	34626420	4070	4070	4070	4070	0
425	20241021	120700	34626420	4070	4070	4070	4070	0
426	20241021	120600	34626420	4070	4070	4070	4070	0
427	20241021	120500	34626420	4070	4060	4070	4055	91
428	20241021	120400	34256840	4065	4065	4065	4065	0
429	20241021	120300	34256840	4065	4065	4065	4065	0
430	20241021	120200	34256840	4065	4065	4065	4065	0
431	20241021	120100	34256840	4065	4065	4065	4065	0
432	20241021	120000	34256840	4065	4065	4065	4065	0
433	20241021	115900	34256840	4065	4065	4065	4065	0
434	20241021	115800	34256840	4065	4065	4065	4065	0
435	20241021	115700	34256840	4065	4065	4065	4065	4
436	20241021	115600	34240580	4055	4055	4055	4055	0
437	20241021	115500	34240580	4055	4055	4055	4055	1
438	20241021	115400	34236525	4065	4065	4065	4065	0
439	20241021	115300	34236525	4065	4065	4065	4065	0
440	20241021	115200	34236525	4065	4065	4065	4065	0
441	20241021	115100	34236525	4065	4060	4065	4060	499
442	20241021	115000	32208860	4060	4060	4060	4060	0
443	20241021	114900	32208860	4060	4060	4060	4060	0
444	20241021	114800	32208860	4060	4060	4060	4060	0
445	20241021	114700	32208860	4060	4060	4060	4060	0
446	20241021	114600	32208860	4060	4060	4060	4060	0
447	20241021	114500	32208860	4060	4060	4060	4060	0
448	20241021	114400	32208860	4060	4060	4060	4060	0
449	20241021	114300	32208860	4060	4060	4060	4060	0
450	20241021	114200	32208860	4060	4060	4060	4060	0
451	20241021	114100	32208860	4060	4060	4060	4060	0
452	20241021	114000	32208860	4060	4060	4060	4060	0
453	20241021	113900	32208860	4060	4060	4060	4060	0
454	20241021	113800	32208860	4060	4060	4060	4060	0
455	20241021	113700	32208860	4060	4060	4060	4060	0
456	20241021	113600	32208860	4060	4060	4060	4060	0
457	20241021	113500	32208860	4060	4060	4060	4060	0
458	20241021	113400	32208860	4060	4060	4060	4060	0
459	20241021	113300	32208860	4060	4060	4060	4060	0
460	20241021	113200	32208860	4060	4060	4060	4060	0
461	20241021	113100	32208860	4060	4060	4060	4060	0
462	20241021	113000	32208860	4060	4060	4060	4060	0
463	20241021	112900	32208860	4060	4060	4060	4060	2
464	20241021	112800	32200740	4065	4065	4065	4065	0
465	20241021	112700	32200740	4065	4065	4065	4065	0
466	20241021	112600	32200740	4065	4065	4065	4065	0
467	20241021	112500	32200740	4065	4065	4065	4065	0
468	20241021	112400	32200740	4065	4065	4065	4065	0
469	20241021	112300	32200740	4065	4065	4065	4065	0
470	20241021	112200	32200740	4065	4065	4065	4065	0
471	20241021	112100	32200740	4065	4065	4065	4065	0
472	20241021	112000	32200740	4065	4065	4065	4065	0
473	20241021	111900	32200740	4065	4065	4065	4065	0
474	20241021	111800	32200740	4065	4065	4065	4065	0
475	20241021	111700	32200740	4065	4065	4065	4065	0
476	20241021	111600	32200740	4065	4065	4065	4065	1
477	20241021	111500	32196675	4065	4065	4065	4065	6
478	20241021	111400	32172285	4060	4060	4060	4060	0
479	20241021	111300	32172285	4060	4060	4060	4060	0
480	20241021	111200	32172285	4060	4060	4060	4060	0
481	20241021	111100	32172285	4060	4060	4060	4060	0
482	20241021	111000	32172285	4060	4060	4060	4060	0
483	20241021	110900	32172285	4060	4060	4060	4060	0
484	20241021	110800	32172285	4060	4060	4060	4060	0
485	20241021	110700	32172285	4060	4060	4060	4060	68
486	20241021	110600	31896205	4050	4050	4050	4050	0
487	20241021	110500	31896205	4050	4050	4050	4050	0
488	20241021	110400	31896205	4050	4050	4050	4050	0
489	20241021	110300	31896205	4050	4050	4050	4050	200
490	20241021	110200	31086205	4050	4050	4050	4050	0
491	20241021	110100	31086205	4050	4050	4050	4050	100
492	20241021	110000	30681205	4050	4050	4050	4050	528
493	20241021	105900	28542805	4050	4050	4050	4050	0
494	20241021	105800	28542805	4050	4050	4050	4050	0
495	20241021	105700	28542805	4050	4050	4050	4050	0
496	20241021	105600	28542805	4050	4050	4050	4050	0
497	20241021	105500	28542805	4050	4050	4050	4050	1
498	20241021	105400	28538755	4050	4050	4050	4050	0
499	20241021	105300	28538755	4050	4050	4050	4050	0
500	20241021	105200	28538755	4050	4050	4050	4050	25
501	20241021	105100	28437505	4050	4050	4050	4050	0
502	20241021	105000	28437505	4050	4050	4050	4050	0
503	20241021	104900	28437505	4050	4060	4060	4050	100
504	20241021	104800	28032465	4065	4065	4065	4065	5
505	20241021	104700	28012140	4065	4065	4065	4065	0
506	20241021	104600	28012140	4065	4065	4065	4065	0
507	20241021	104500	28012140	4065	4055	4065	4055	1500
508	20241021	104400	21922230	4055	4055	4055	4055	0
509	20241021	104300	21922230	4055	4055	4055	4055	0
510	20241021	104200	21922230	4055	4055	4055	4055	0
511	20241021	104100	21922230	4055	4055	4055	4055	0
512	20241021	104000	21922230	4055	4055	4055	4055	0
513	20241021	103900	21922230	4055	4055	4055	4055	0
514	20241021	103800	21922230	4055	4055	4055	4055	0
515	20241021	103700	21922230	4055	4055	4055	4055	0
516	20241021	103600	21922230	4055	4055	4055	4055	0
517	20241021	103500	21922230	4055	4055	4055	4055	0
518	20241021	103400	21922230	4055	4055	4055	4055	112
519	20241021	103300	21468070	4055	4055	4055	4055	0
520	20241021	103200	21468070	4055	4055	4055	4055	0
521	20241021	103100	21468070	4055	4055	4055	4055	0
522	20241021	103000	21468070	4055	4055	4055	4055	0
523	20241021	102900	21468070	4055	4055	4055	4055	1
524	20241021	102800	21464015	4050	4050	4050	4050	10
525	20241021	102700	21423515	4050	4050	4050	4050	0
526	20241021	102600	21423515	4050	4050	4050	4050	0
527	20241021	102500	21423515	4050	4050	4050	4050	0
528	20241021	102400	21423515	4050	4050	4050	4050	0
529	20241021	102300	21423515	4050	4050	4050	4050	19
530	20241021	102200	21346565	4050	4050	4050	4050	134
531	20241021	102100	20803865	4050	4050	4050	4050	99
532	20241021	102000	20402915	4055	4055	4055	4055	0
533	20241021	101900	20402915	4055	4055	4055	4055	23
534	20241021	101800	20309650	4050	4055	4055	4050	110
535	20241021	101700	19864100	4055	4055	4055	4055	116
536	20241021	101600	19393720	4060	4060	4060	4060	1
537	20241021	101500	19389660	4060	4060	4060	4060	0
538	20241021	101400	19389660	4060	4060	4060	4060	20
539	20241021	101300	19308460	4055	4060	4060	4055	31
540	20241021	101200	19182605	4060	4060	4060	4060	50
541	20241021	101100	18979605	4060	4060	4060	4060	0
542	20241021	101000	18979605	4060	4060	4060	4060	0
543	20241021	100900	18979605	4060	4060	4060	4060	0
544	20241021	100800	18979605	4060	4060	4060	4060	5
545	20241021	100700	18959305	4060	4060	4060	4060	324
546	20241021	100600	17643865	4060	4060	4060	4060	0
547	20241021	100500	17643865	4060	4060	4060	4060	0
548	20241021	100400	17643865	4060	4060	4060	4060	18
549	20241021	100300	17570785	4060	4060	4060	4060	19
550	20241021	100200	17493645	4060	4060	4060	4060	30
551	20241021	100100	17371845	4060	4060	4060	4060	1
552	20241021	100000	17367785	4060	4060	4060	4060	0
553	20241021	095900	17367785	4060	4060	4060	4060	0
554	20241021	095800	17367785	4060	4060	4060	4060	0
555	20241021	095700	17367785	4060	4060	4060	4060	146
556	20241021	095600	16775025	4060	4060	4060	4060	0
557	20241021	095500	16775025	4060	4060	4060	4060	0
558	20241021	095400	16775025	4060	4060	4060	4060	0
559	20241021	095300	16775025	4060	4060	4060	4060	0
560	20241021	095200	16775025	4060	4070	4070	4060	100
561	20241021	095100	16369015	4095	4095	4095	4095	0
562	20241021	095000	16369015	4095	4095	4095	4095	10
563	20241021	094900	16328065	4095	4095	4095	4095	10
564	20241021	094800	16287115	4095	4095	4095	4095	1
565	20241021	094700	16283020	4095	4095	4095	4095	24
566	20241021	094600	16184740	4095	4095	4095	4095	1
567	20241021	094500	16180645	4065	4060	4065	4060	205
568	20241021	094400	15348010	4060	4055	4060	4055	2
569	20241021	094300	15339895	4055	4055	4055	4055	0
570	20241021	094200	15339895	4055	4055	4055	4055	0
571	20241021	094100	15339895	4055	4055	4055	4055	1
572	20241021	094000	15335840	4050	4050	4050	4050	180
573	20241021	093900	14606840	4055	4055	4055	4055	127
574	20241021	093800	14091855	4060	4070	4070	4060	553
575	20241021	093700	11846490	4065	4065	4065	4065	0
576	20241021	093600	11846490	4065	4065	4065	4065	0
577	20241021	093500	11846490	4065	4065	4065	4065	0
578	20241021	093400	11846490	4065	4065	4065	4065	0
579	20241021	093300	11846490	4065	4070	4070	4065	30
580	20241021	093200	11724455	4070	4070	4070	4070	0
581	20241021	093100	11724455	4070	4070	4070	4070	1
582	20241021	093000	11720385	4070	4070	4070	4070	0
583	20241021	092900	11720385	4070	4070	4070	4070	0
584	20241021	092800	11720385	4070	4080	4080	4070	61
585	20241021	092700	11472085	4085	4085	4085	4085	0
586	20241021	092600	11472085	4085	4085	4085	4085	0
587	20241021	092500	11472085	4085	4085	4085	4085	0
588	20241021	092400	11472085	4085	4085	4085	4085	0
589	20241021	092300	11472085	4085	4085	4085	4085	1
590	20241021	092200	11468000	4080	4080	4080	4080	0
591	20241021	092100	11468000	4080	4080	4080	4080	0
592	20241021	092000	11468000	4080	4080	4080	4080	0
593	20241021	091900	11468000	4080	4080	4080	4080	938
594	20241021	091800	7640960	4095	4095	4095	4095	2
595	20241021	091700	7632770	4095	4080	4095	4075	20
596	20241021	091600	7551085	4095	4100	4100	4095	17
597	20241021	091500	7481465	4100	4100	4100	4100	0
598	20241021	091400	7481465	4100	4080	4100	4080	300
599	20241021	091300	6254895	4070	4070	4070	4070	0
600	20241021	091200	6254895	4070	4070	4070	4070	4
601	20241021	091100	6238615	4070	4060	4070	4060	290
602	20241021	091000	5059730	4060	4060	4060	4060	11
603	20241021	090900	5015070	4060	4065	4065	4060	20
604	20241021	090800	4933820	4065	4065	4070	4065	479
605	20241021	090700	2986635	4070	4070	4070	4070	0
606	20241021	090600	2986635	4070	4070	4070	4070	0
607	20241021	090500	2986635	4070	4070	4070	4070	606
608	20241021	090400	520215	4070	4070	4070	4070	11
609	20241021	090300	475445	4065	4065	4065	4065	0
610	20241021	090200	475445	4065	4065	4065	4065	56
611	20241021	090100	247805	4060	4065	4065	4060	42
612	20241021	090000	77235	4065	4065	4065	4065	19