KissMeData/072950/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195000	25907430	4045	4045	4045	4045	450
3	20241017	194900	25907430	4045	4045	4045	4045	0
4	20241017	194800	25907430	4045	4045	4045	4045	0
5	20241017	194700	25907430	4045	4045	4045	4045	0
6	20241017	194600	25907430	4045	4045	4045	4045	0
7	20241017	194500	25907430	4045	4045	4045	4045	0
8	20241017	194400	25907430	4045	4045	4045	4045	0
9	20241017	194300	25907430	4045	4045	4045	4045	0
10	20241017	194200	25907430	4045	4045	4045	4045	0
11	20241017	194100	25907430	4045	4045	4045	4045	0
12	20241017	194000	25907430	4045	4045	4045	4045	0
13	20241017	193900	25907430	4045	4045	4045	4045	0
14	20241017	193800	25907430	4045	4045	4045	4045	0
15	20241017	193700	25907430	4045	4045	4045	4045	0
16	20241017	193600	25907430	4045	4045	4045	4045	0
17	20241017	193500	25907430	4045	4045	4045	4045	0
18	20241017	193400	25907430	4045	4045	4045	4045	0
19	20241017	193300	25907430	4045	4045	4045	4045	0
20	20241017	193200	25907430	4045	4045	4045	4045	0
21	20241017	193100	25907430	4045	4045	4045	4045	0
22	20241017	193000	25907430	4045	4045	4045	4045	0
23	20241017	192900	25907430	4045	4045	4045	4045	0
24	20241017	192800	25907430	4045	4045	4045	4045	0
25	20241017	192700	25907430	4045	4045	4045	4045	0
26	20241017	192600	25907430	4045	4045	4045	4045	0
27	20241017	192500	25907430	4045	4045	4045	4045	0
28	20241017	192400	25907430	4045	4045	4045	4045	0
29	20241017	192300	25907430	4045	4045	4045	4045	0
30	20241017	192200	25907430	4045	4045	4045	4045	0
31	20241017	192100	25907430	4045	4045	4045	4045	0
32	20241017	192000	25907430	4045	4045	4045	4045	450
33	20241017	191900	25907430	4045	4045	4045	4045	0
34	20241017	191800	25907430	4045	4045	4045	4045	0
35	20241017	191700	25907430	4045	4045	4045	4045	0
36	20241017	191600	25907430	4045	4045	4045	4045	0
37	20241017	191500	25907430	4045	4045	4045	4045	0
38	20241017	191400	25907430	4045	4045	4045	4045	0
39	20241017	191300	25907430	4045	4045	4045	4045	0
40	20241017	191200	25907430	4045	4045	4045	4045	0
41	20241017	191100	25907430	4045	4045	4045	4045	0
42	20241017	191000	25907430	4045	4045	4045	4045	0
43	20241017	190900	25907430	4045	4045	4045	4045	0
44	20241017	190800	25907430	4045	4045	4045	4045	0
45	20241017	190700	25907430	4045	4045	4045	4045	0
46	20241017	190600	25907430	4045	4045	4045	4045	0
47	20241017	190500	25907430	4045	4045	4045	4045	0
48	20241017	190400	25907430	4045	4045	4045	4045	0
49	20241017	190300	25907430	4045	4045	4045	4045	0
50	20241017	190200	25907430	4045	4045	4045	4045	0
51	20241017	190100	25907430	4045	4045	4045	4045	0
52	20241017	190000	25907430	4045	4045	4045	4045	0
53	20241017	185900	25907430	4045	4045	4045	4045	0
54	20241017	185800	25907430	4045	4045	4045	4045	0
55	20241017	185700	25907430	4045	4045	4045	4045	0
56	20241017	185600	25907430	4045	4045	4045	4045	0
57	20241017	185500	25907430	4045	4045	4045	4045	0
58	20241017	185400	25907430	4045	4045	4045	4045	0
59	20241017	185300	25907430	4045	4045	4045	4045	0
60	20241017	185200	25907430	4045	4045	4045	4045	0
61	20241017	185100	25907430	4045	4045	4045	4045	0
62	20241017	185000	25907430	4045	4045	4045	4045	450
63	20241017	184900	25907430	4045	4045	4045	4045	0
64	20241017	184800	25907430	4045	4045	4045	4045	0
65	20241017	184700	25907430	4045	4045	4045	4045	0
66	20241017	184600	25907430	4045	4045	4045	4045	0
67	20241017	184500	25907430	4045	4045	4045	4045	0
68	20241017	184400	25907430	4045	4045	4045	4045	0
69	20241017	184300	25907430	4045	4045	4045	4045	0
70	20241017	184200	25907430	4045	4045	4045	4045	0
71	20241017	184100	25907430	4045	4045	4045	4045	0
72	20241017	184000	25907430	4045	4045	4045	4045	0
73	20241017	183900	25907430	4045	4045	4045	4045	0
74	20241017	183800	25907430	4045	4045	4045	4045	0
75	20241017	183700	25907430	4045	4045	4045	4045	0
76	20241017	183600	25907430	4045	4045	4045	4045	0
77	20241017	183500	25907430	4045	4045	4045	4045	0
78	20241017	183400	25907430	4045	4045	4045	4045	0
79	20241017	183300	25907430	4045	4045	4045	4045	0
80	20241017	183200	25907430	4045	4045	4045	4045	0
81	20241017	183100	25907430	4045	4045	4045	4045	0
82	20241017	183000	25907430	4045	4045	4045	4045	0
83	20241017	182900	25907430	4045	4045	4045	4045	0
84	20241017	182800	25907430	4045	4045	4045	4045	0
85	20241017	182700	25907430	4045	4045	4045	4045	0
86	20241017	182600	25907430	4045	4045	4045	4045	0
87	20241017	182500	25907430	4045	4045	4045	4045	0
88	20241017	182400	25907430	4045	4045	4045	4045	0
89	20241017	182300	25907430	4045	4045	4045	4045	0
90	20241017	182200	25907430	4045	4045	4045	4045	0
91	20241017	182100	25907430	4045	4045	4045	4045	0
92	20241017	182000	25907430	4045	4045	4045	4045	450
93	20241017	181900	25907430	4045	4045	4045	4045	0
94	20241017	181800	25907430	4045	4045	4045	4045	0
95	20241017	181700	25907430	4045	4045	4045	4045	0
96	20241017	181600	25907430	4045	4045	4045	4045	0
97	20241017	181500	25907430	4045	4045	4045	4045	0
98	20241017	181400	25907430	4045	4045	4045	4045	0
99	20241017	181300	25907430	4045	4045	4045	4045	0
100	20241017	181200	25907430	4045	4045	4045	4045	0
101	20241017	181100	25907430	4045	4045	4045	4045	0
102	20241017	181000	25907430	4045	4045	4045	4045	0
103	20241017	180900	25907430	4045	4045	4045	4045	0
104	20241017	180800	25907430	4045	4045	4045	4045	0
105	20241017	180700	25907430	4045	4045	4045	4045	0
106	20241017	180600	25907430	4045	4045	4045	4045	0
107	20241017	180500	25907430	4045	4045	4045	4045	0
108	20241017	180400	25907430	4045	4045	4045	4045	0
109	20241017	180300	25907430	4045	4045	4045	4045	0
110	20241017	180200	25907430	4045	4045	4045	4045	0
111	20241017	180100	25907430	4045	4045	4045	4045	0
112	20241017	180000	25907430	4045	4045	4045	4045	0
113	20241017	175900	25907430	4045	4045	4045	4045	0
114	20241017	175800	25907430	4045	4045	4045	4045	0
115	20241017	175700	25907430	4045	4045	4045	4045	0
116	20241017	175600	25907430	4045	4045	4045	4045	0
117	20241017	175500	25907430	4045	4045	4045	4045	0
118	20241017	175400	25907430	4045	4045	4045	4045	0
119	20241017	175300	25907430	4045	4045	4045	4045	0
120	20241017	175200	25907430	4045	4045	4045	4045	0
121	20241017	175100	25907430	4045	4045	4045	4045	0
122	20241017	175000	25907430	4045	4045	4045	4045	450
123	20241017	174900	25907430	4045	4045	4045	4045	0
124	20241017	174800	25907430	4045	4045	4045	4045	0
125	20241017	174700	25907430	4045	4045	4045	4045	0
126	20241017	174600	25907430	4045	4045	4045	4045	0
127	20241017	174500	25907430	4045	4045	4045	4045	0
128	20241017	174400	25907430	4045	4045	4045	4045	0
129	20241017	174300	25907430	4045	4045	4045	4045	0
130	20241017	174200	25907430	4045	4045	4045	4045	0
131	20241017	174100	25907430	4045	4045	4045	4045	0
132	20241017	174000	25907430	4045	4045	4045	4045	0
133	20241017	173900	25907430	4045	4045	4045	4045	0
134	20241017	173800	25907430	4045	4045	4045	4045	0
135	20241017	173700	25907430	4045	4045	4045	4045	0
136	20241017	173600	25907430	4045	4045	4045	4045	0
137	20241017	173500	25907430	4045	4045	4045	4045	0
138	20241017	173400	25907430	4045	4045	4045	4045	0
139	20241017	173300	25907430	4045	4045	4045	4045	0
140	20241017	173200	25907430	4045	4045	4045	4045	0
141	20241017	173100	25907430	4045	4045	4045	4045	0
142	20241017	173000	25907430	4045	4045	4045	4045	0
143	20241017	172900	25907430	4045	4045	4045	4045	0
144	20241017	172800	25907430	4045	4045	4045	4045	0
145	20241017	172700	25907430	4045	4045	4045	4045	0
146	20241017	172600	25907430	4045	4045	4045	4045	0
147	20241017	172500	25907430	4045	4045	4045	4045	0
148	20241017	172400	25907430	4045	4045	4045	4045	0
149	20241017	172300	25907430	4045	4045	4045	4045	0
150	20241017	172200	25907430	4045	4045	4045	4045	0
151	20241017	172100	25907430	4045	4045	4045	4045	0
152	20241017	172000	25907430	4045	4045	4045	4045	450
153	20241017	171900	25907430	4045	4045	4045	4045	0
154	20241017	171800	25907430	4045	4045	4045	4045	0
155	20241017	171700	25907430	4045	4045	4045	4045	0
156	20241017	171600	25907430	4045	4045	4045	4045	0
157	20241017	171500	25907430	4045	4045	4045	4045	0
158	20241017	171400	25907430	4045	4045	4045	4045	0
159	20241017	171300	25907430	4045	4045	4045	4045	0
160	20241017	171200	25907430	4045	4045	4045	4045	0
161	20241017	171100	25907430	4045	4045	4045	4045	0
162	20241017	171000	25907430	4045	4045	4045	4045	0
163	20241017	170900	25907430	4045	4045	4045	4045	0
164	20241017	170800	25907430	4045	4045	4045	4045	0
165	20241017	170700	25907430	4045	4045	4045	4045	0
166	20241017	170600	25907430	4045	4045	4045	4045	0
167	20241017	170500	25907430	4045	4045	4045	4045	0
168	20241017	170400	25907430	4045	4045	4045	4045	0
169	20241017	170300	25907430	4045	4045	4045	4045	0
170	20241017	170200	25907430	4045	4045	4045	4045	0
171	20241017	170100	25907430	4045	4045	4045	4045	0
172	20241017	170000	25907430	4045	4045	4045	4045	0
173	20241017	165900	25907430	4045	4045	4045	4045	0
174	20241017	165800	25907430	4045	4045	4045	4045	0
175	20241017	165700	25907430	4045	4045	4045	4045	0
176	20241017	165600	25907430	4045	4045	4045	4045	0
177	20241017	165500	25907430	4045	4045	4045	4045	0
178	20241017	165400	25907430	4045	4045	4045	4045	0
179	20241017	165300	25907430	4045	4045	4045	4045	0
180	20241017	165200	25907430	4045	4045	4045	4045	0
181	20241017	165100	25907430	4045	4045	4045	4045	0
182	20241017	165000	25907430	4045	4045	4045	4045	450
183	20241017	164900	25907430	4045	4045	4045	4045	0
184	20241017	164800	25907430	4045	4045	4045	4045	0
185	20241017	164700	25907430	4045	4045	4045	4045	0
186	20241017	164600	25907430	4045	4045	4045	4045	0
187	20241017	164500	25907430	4045	4045	4045	4045	0
188	20241017	164400	25907430	4045	4045	4045	4045	0
189	20241017	164300	25907430	4045	4045	4045	4045	0
190	20241017	164200	25907430	4045	4045	4045	4045	0
191	20241017	164100	25907430	4045	4045	4045	4045	0
192	20241017	164000	25907430	4045	4045	4045	4045	0
193	20241017	163900	25907430	4045	4045	4045	4045	0
194	20241017	163800	25907430	4045	4045	4045	4045	0
195	20241017	163700	25907430	4045	4045	4045	4045	0
196	20241017	163600	25907430	4045	4045	4045	4045	0
197	20241017	163500	25907430	4045	4045	4045	4045	0
198	20241017	163400	25907430	4045	4045	4045	4045	0
199	20241017	163300	25907430	4045	4045	4045	4045	0
200	20241017	163200	25907430	4045	4045	4045	4045	0
201	20241017	163100	25907430	4045	4045	4045	4045	0
202	20241017	163000	25907430	4045	4045	4045	4045	0
203	20241017	162900	25907430	4045	4045	4045	4045	0
204	20241017	162800	25907430	4045	4045	4045	4045	0
205	20241017	162700	25907430	4045	4045	4045	4045	0
206	20241017	162600	25907430	4045	4045	4045	4045	0
207	20241017	162500	25907430	4045	4045	4045	4045	0
208	20241017	162400	25907430	4045	4045	4045	4045	0
209	20241017	162300	25907430	4045	4045	4045	4045	0
210	20241017	162200	25907430	4045	4045	4045	4045	0
211	20241017	162100	25907430	4045	4045	4045	4045	0
212	20241017	162000	25907430	4045	4045	4045	4045	450
213	20241017	161900	25907430	4045	4045	4045	4045	0
214	20241017	161800	25907430	4045	4045	4045	4045	0
215	20241017	161700	25907430	4045	4045	4045	4045	0
216	20241017	161600	25907430	4045	4045	4045	4045	0
217	20241017	161500	25907430	4045	4045	4045	4045	0
218	20241017	161400	25907430	4045	4045	4045	4045	0
219	20241017	161300	25907430	4045	4045	4045	4045	0
220	20241017	161200	25907430	4045	4045	4045	4045	0
221	20241017	161100	25907430	4045	4045	4045	4045	0
222	20241017	161000	25907430	4045	4045	4045	4045	0
223	20241017	160900	25907430	4045	4045	4045	4045	0
224	20241017	160800	25907430	4045	4045	4045	4045	0
225	20241017	160700	25907430	4045	4045	4045	4045	0
226	20241017	160600	25907430	4045	4045	4045	4045	0
227	20241017	160500	25907430	4045	4045	4045	4045	0
228	20241017	160400	25907430	4045	4045	4045	4045	0
229	20241017	160300	25907430	4045	4045	4045	4045	0
230	20241017	160200	25907430	4045	4045	4045	4045	0
231	20241017	160100	25907430	4045	4045	4045	4045	0
232	20241017	160000	25907430	4045	4045	4045	4045	0
233	20241017	155900	25907430	4045	4045	4045	4045	0
234	20241017	155800	25907430	4045	4045	4045	4045	0
235	20241017	155700	25907430	4045	4045	4045	4045	0
236	20241017	155600	25907430	4045	4045	4045	4045	0
237	20241017	155500	25907430	4045	4045	4045	4045	0
238	20241017	155400	25907430	4045	4045	4045	4045	0
239	20241017	155300	25907430	4045	4045	4045	4045	0
240	20241017	155200	25907430	4045	4045	4045	4045	0
241	20241017	155100	25907430	4045	4045	4045	4045	0
242	20241017	155000	25907430	4045	4045	4045	4045	450
243	20241017	154900	25907430	4045	4045	4045	4045	0
244	20241017	154800	25907430	4045	4045	4045	4045	0
245	20241017	154700	25907430	4045	4045	4045	4045	0
246	20241017	154600	25907430	4045	4045	4045	4045	0
247	20241017	154500	25907430	4045	4045	4045	4045	0
248	20241017	154400	25907430	4045	4045	4045	4045	0
249	20241017	154300	25907430	4045	4045	4045	4045	0
250	20241017	154200	25907430	4045	4045	4045	4045	0
251	20241017	154100	25907430	4045	4045	4045	4045	0
252	20241017	154000	25907430	4045	4045	4045	4045	0
253	20241017	153900	25907430	4045	4045	4045	4045	0
254	20241017	153800	25907430	4045	4045	4045	4045	0
255	20241017	153700	25907430	4045	4045	4045	4045	0
256	20241017	153600	25907430	4045	4045	4045	4045	0
257	20241017	153500	25907430	4045	4045	4045	4045	0
258	20241017	153400	25907430	4045	4045	4045	4045	0
259	20241017	153300	25907430	4045	4045	4045	4045	0
260	20241017	153200	25907430	4045	4045	4045	4045	0
261	20241017	153100	25907430	4045	4045	4045	4045	0
262	20241017	153000	25907430	4045	4045	4045	4045	450
263	20241017	152900	24087180	4060	4060	4060	4060	0
264	20241017	152800	24087180	4060	4060	4060	4060	0
265	20241017	152700	24087180	4060	4060	4060	4060	0
266	20241017	152600	24087180	4060	4060	4060	4060	0
267	20241017	152500	24087180	4060	4060	4060	4060	0
268	20241017	152400	24087180	4060	4060	4060	4060	0
269	20241017	152300	24087180	4060	4060	4060	4060	0
270	20241017	152200	24087180	4060	4060	4060	4060	0
271	20241017	152100	24087180	4060	4060	4060	4060	0
272	20241017	152000	24087180	4060	4060	4060	4060	0
273	20241017	151900	24087180	4060	4060	4060	4060	0
274	20241017	151800	24087180	4060	4060	4060	4060	0
275	20241017	151700	24087180	4060	4060	4060	4060	3
276	20241017	151600	24075000	4050	4050	4050	4050	0
277	20241017	151500	24075000	4050	4050	4050	4050	0
278	20241017	151400	24075000	4050	4050	4050	4050	0
279	20241017	151300	24075000	4050	4040	4050	4040	1843
280	20241017	151200	16611240	4045	4045	4045	4045	0
281	20241017	151100	16611240	4045	4045	4045	4045	524
282	20241017	151000	14491660	4045	4050	4050	4045	237
283	20241017	150900	13531825	4050	4050	4050	4050	0
284	20241017	150800	13531825	4050	4060	4060	4050	101
285	20241017	150700	13122765	4065	4065	4065	4065	0
286	20241017	150600	13122765	4065	4065	4065	4065	0
287	20241017	150500	13122765	4065	4065	4065	4065	0
288	20241017	150400	13122765	4065	4050	4065	4050	19
289	20241017	150300	13045740	4050	4050	4050	4050	15
290	20241017	150200	12984990	4065	4065	4065	4065	0
291	20241017	150100	12984990	4065	4065	4065	4065	0
292	20241017	150000	12984990	4065	4065	4065	4065	0
293	20241017	145900	12984990	4065	4065	4065	4065	0
294	20241017	145800	12984990	4065	4065	4065	4065	13
295	20241017	145700	12932145	4065	4065	4065	4065	0
296	20241017	145600	12932145	4065	4065	4065	4065	0
297	20241017	145500	12932145	4065	4065	4065	4065	0
298	20241017	145400	12932145	4065	4065	4065	4065	0
299	20241017	145300	12932145	4065	4065	4065	4065	40
300	20241017	145200	12769545	4065	4065	4065	4065	0
301	20241017	145100	12769545	4065	4065	4065	4065	5
302	20241017	145000	12749220	4050	4050	4050	4050	0
303	20241017	144900	12749220	4050	4050	4050	4050	0
304	20241017	144800	12749220	4050	4050	4050	4050	0
305	20241017	144700	12749220	4050	4050	4050	4050	0
306	20241017	144600	12749220	4050	4050	4050	4050	0
307	20241017	144500	12749220	4050	4050	4050	4050	0
308	20241017	144400	12749220	4050	4050	4050	4050	0
309	20241017	144300	12749220	4050	4050	4050	4050	0
310	20241017	144200	12749220	4050	4050	4050	4050	0
311	20241017	144100	12749220	4050	4050	4050	4050	0
312	20241017	144000	12749220	4050	4050	4050	4050	0
313	20241017	143900	12749220	4050	4050	4050	4050	26
314	20241017	143800	12643920	4065	4065	4065	4065	0
315	20241017	143700	12643920	4065	4065	4065	4065	0
316	20241017	143600	12643920	4065	4065	4065	4065	1
317	20241017	143500	12639855	4060	4060	4060	4060	54
318	20241017	143400	12420615	4050	4050	4050	4050	0
319	20241017	143300	12420615	4050	4050	4050	4050	138
320	20241017	143200	11861715	4050	4050	4050	4050	0
321	20241017	143100	11861715	4050	4050	4050	4050	0
322	20241017	143000	11861715	4050	4050	4050	4050	0
323	20241017	142900	11861715	4050	4050	4050	4050	0
324	20241017	142800	11861715	4050	4050	4050	4050	0
325	20241017	142700	11861715	4050	4050	4050	4050	7
326	20241017	142600	11833365	4045	4045	4045	4045	82
327	20241017	142500	11501675	4045	4045	4045	4045	0
328	20241017	142400	11501675	4045	4055	4055	4045	124
329	20241017	142300	10999350	4060	4060	4060	4060	0
330	20241017	142200	10999350	4060	4060	4060	4060	0
331	20241017	142100	10999350	4060	4060	4060	4060	0
332	20241017	142000	10999350	4060	4060	4060	4060	0
333	20241017	141900	10999350	4060	4060	4060	4060	0
334	20241017	141800	10999350	4060	4060	4060	4060	0
335	20241017	141700	10999350	4060	4060	4060	4060	10
336	20241017	141600	10958750	4060	4060	4060	4060	0
337	20241017	141500	10958750	4060	4060	4060	4060	0
338	20241017	141400	10958750	4060	4060	4060	4060	0
339	20241017	141300	10958750	4060	4060	4060	4060	0
340	20241017	141200	10958750	4060	4060	4060	4060	0
341	20241017	141100	10958750	4060	4060	4060	4060	0
342	20241017	141000	10958750	4060	4060	4060	4060	0
343	20241017	140900	10958750	4060	4060	4060	4060	0
344	20241017	140800	10958750	4060	4060	4060	4060	0
345	20241017	140700	10958750	4060	4060	4060	4060	0
346	20241017	140600	10958750	4060	4060	4060	4060	0
347	20241017	140500	10958750	4060	4060	4060	4060	1
348	20241017	140400	10954690	4055	4055	4055	4055	0
349	20241017	140300	10954690	4055	4055	4055	4055	94
350	20241017	140200	10573520	4055	4055	4055	4055	0
351	20241017	140100	10573520	4055	4055	4055	4055	0
352	20241017	140000	10573520	4055	4055	4055	4055	0
353	20241017	135900	10573520	4055	4055	4055	4055	1
354	20241017	135800	10569465	4050	4050	4050	4050	0
355	20241017	135700	10569465	4050	4050	4050	4050	28
356	20241017	135600	10456065	4045	4045	4045	4045	0
357	20241017	135500	10456065	4045	4045	4045	4045	1
358	20241017	135400	10452020	4050	4050	4050	4050	0
359	20241017	135300	10452020	4050	4055	4055	4050	182
360	20241017	135200	9714870	4060	4060	4060	4060	0
361	20241017	135100	9714870	4060	4060	4060	4060	39
362	20241017	135000	9556530	4075	4075	4075	4075	0
363	20241017	134900	9556530	4075	4075	4075	4075	0
364	20241017	134800	9556530	4075	4075	4075	4075	0
365	20241017	134700	9556530	4075	4075	4075	4075	0
366	20241017	134600	9556530	4075	4075	4075	4075	0
367	20241017	134500	9556530	4075	4075	4075	4075	0
368	20241017	134400	9556530	4075	4075	4075	4075	0
369	20241017	134300	9556530	4075	4075	4075	4075	0
370	20241017	134200	9556530	4075	4060	4075	4060	404
371	20241017	134100	7910960	4060	4055	4060	4055	157
372	20241017	134000	7273625	4055	4055	4055	4055	0
373	20241017	133900	7273625	4055	4055	4055	4055	0
374	20241017	133800	7273625	4055	4055	4055	4055	0
375	20241017	133700	7273625	4055	4055	4055	4055	0
376	20241017	133600	7273625	4055	4055	4055	4055	0
377	20241017	133500	7273625	4055	4055	4055	4055	11
378	20241017	133400	7229020	4060	4060	4060	4060	0
379	20241017	133300	7229020	4060	4060	4060	4060	0
380	20241017	133200	7229020	4060	4060	4060	4060	10
381	20241017	133100	7188420	4075	4075	4075	4075	0
382	20241017	133000	7188420	4075	4075	4075	4075	0
383	20241017	132900	7188420	4075	4075	4075	4075	0
384	20241017	132800	7188420	4075	4075	4075	4075	0
385	20241017	132700	7188420	4075	4075	4075	4075	0
386	20241017	132600	7188420	4075	4075	4075	4075	0
387	20241017	132500	7188420	4075	4075	4075	4075	0
388	20241017	132400	7188420	4075	4075	4075	4075	0
389	20241017	132300	7188420	4075	4075	4075	4075	0
390	20241017	132200	7188420	4075	4075	4075	4075	0
391	20241017	132100	7188420	4075	4075	4075	4075	0
392	20241017	132000	7188420	4075	4075	4075	4075	0
393	20241017	131900	7188420	4075	4075	4075	4075	0
394	20241017	131800	7188420	4075	4075	4075	4075	0
395	20241017	131700	7188420	4075	4075	4075	4075	0
396	20241017	131600	7188420	4075	4070	4075	4070	85
397	20241017	131500	6842055	4075	4075	4075	4075	0
398	20241017	131400	6842055	4075	4075	4075	4075	0
399	20241017	131300	6842055	4075	4075	4075	4075	0
400	20241017	131200	6842055	4075	4075	4075	4075	0
401	20241017	131100	6842055	4075	4075	4075	4075	0
402	20241017	131000	6842055	4075	4075	4075	4075	0
403	20241017	130900	6842055	4075	4075	4075	4075	0
404	20241017	130800	6842055	4075	4075	4075	4075	0
405	20241017	130700	6842055	4075	4075	4075	4075	0
406	20241017	130600	6842055	4075	4075	4075	4075	0
407	20241017	130500	6842055	4075	4075	4075	4075	0
408	20241017	130400	6842055	4075	4075	4075	4075	0
409	20241017	130300	6842055	4075	4075	4075	4075	0
410	20241017	130200	6842055	4075	4075	4075	4075	0
411	20241017	130100	6842055	4075	4075	4075	4075	0
412	20241017	130000	6842055	4075	4075	4075	4075	0
413	20241017	125900	6842055	4075	4075	4075	4075	0
414	20241017	125800	6842055	4075	4075	4075	4075	0
415	20241017	125700	6842055	4075	4075	4075	4075	0
416	20241017	125600	6842055	4075	4075	4075	4075	0
417	20241017	125500	6842055	4075	4075	4075	4075	0
418	20241017	125400	6842055	4075	4070	4075	4070	2
419	20241017	125300	6833910	4070	4070	4070	4070	1
420	20241017	125200	6829840	4075	4075	4075	4075	0
421	20241017	125100	6829840	4075	4075	4075	4075	0
422	20241017	125000	6829840	4075	4075	4075	4075	0
423	20241017	124900	6829840	4075	4075	4075	4075	0
424	20241017	124800	6829840	4075	4075	4075	4075	0
425	20241017	124700	6829840	4075	4075	4075	4075	0
426	20241017	124600	6829840	4075	4075	4075	4075	0
427	20241017	124500	6829840	4075	4075	4075	4075	0
428	20241017	124400	6829840	4075	4075	4075	4075	0
429	20241017	124300	6829840	4075	4075	4075	4075	0
430	20241017	124200	6829840	4075	4075	4075	4075	0
431	20241017	124100	6829840	4075	4075	4075	4075	0
432	20241017	124000	6829840	4075	4075	4075	4075	0
433	20241017	123900	6829840	4075	4075	4075	4075	0
434	20241017	123800	6829840	4075	4075	4075	4075	0
435	20241017	123700	6829840	4075	4075	4075	4075	0
436	20241017	123600	6829840	4075	4075	4075	4075	0
437	20241017	123500	6829840	4075	4075	4075	4075	0
438	20241017	123400	6829840	4075	4075	4075	4075	0
439	20241017	123300	6829840	4075	4075	4075	4075	0
440	20241017	123200	6829840	4075	4075	4075	4075	0
441	20241017	123100	6829840	4075	4070	4075	4070	5
442	20241017	123000	6809480	4075	4075	4075	4075	0
443	20241017	122900	6809480	4075	4075	4075	4075	0
444	20241017	122800	6809480	4075	4075	4075	4075	0
445	20241017	122700	6809480	4075	4075	4075	4075	0
446	20241017	122600	6809480	4075	4075	4075	4075	0
447	20241017	122500	6809480	4075	4075	4075	4075	2
448	20241017	122400	6801330	4070	4070	4070	4070	0
449	20241017	122300	6801330	4070	4070	4070	4070	0
450	20241017	122200	6801330	4070	4070	4070	4070	0
451	20241017	122100	6801330	4070	4070	4070	4070	122
452	20241017	122000	6304790	4070	4070	4070	4070	0
453	20241017	121900	6304790	4070	4070	4070	4070	0
454	20241017	121800	6304790	4070	4070	4070	4070	21
455	20241017	121700	6219320	4070	4070	4070	4070	4
456	20241017	121600	6203040	4070	4070	4070	4070	0
457	20241017	121500	6203040	4070	4070	4070	4070	0
458	20241017	121400	6203040	4070	4070	4070	4070	5
459	20241017	121300	6182690	4055	4055	4055	4055	0
460	20241017	121200	6182690	4055	4055	4055	4055	0
461	20241017	121100	6182690	4055	4055	4055	4055	0
462	20241017	121000	6182690	4055	4055	4055	4055	0
463	20241017	120900	6182690	4055	4055	4055	4055	0
464	20241017	120800	6182690	4055	4055	4055	4055	0
465	20241017	120700	6182690	4055	4055	4055	4055	0
466	20241017	120600	6182690	4055	4055	4055	4055	0
467	20241017	120500	6182690	4055	4055	4055	4055	0
468	20241017	120400	6182690	4055	4055	4055	4055	0
469	20241017	120300	6182690	4055	4055	4055	4055	0
470	20241017	120200	6182690	4055	4055	4055	4055	0
471	20241017	120100	6182690	4055	4055	4055	4055	0
472	20241017	120000	6182690	4055	4055	4055	4055	0
473	20241017	115900	6182690	4055	4055	4055	4055	0
474	20241017	115800	6182690	4055	4055	4055	4055	0
475	20241017	115700	6182690	4055	4055	4055	4055	0
476	20241017	115600	6182690	4055	4055	4055	4055	0
477	20241017	115500	6182690	4055	4055	4055	4055	0
478	20241017	115400	6182690	4055	4055	4055	4055	0
479	20241017	115300	6182690	4055	4055	4055	4055	0
480	20241017	115200	6182690	4055	4055	4055	4055	0
481	20241017	115100	6182690	4055	4055	4055	4055	0
482	20241017	115000	6182690	4055	4055	4055	4055	0
483	20241017	114900	6182690	4055	4055	4055	4055	0
484	20241017	114800	6182690	4055	4055	4055	4055	0
485	20241017	114700	6182690	4055	4055	4055	4055	0
486	20241017	114600	6182690	4055	4055	4055	4055	0
487	20241017	114500	6182690	4055	4055	4055	4055	0
488	20241017	114400	6182690	4055	4055	4055	4055	0
489	20241017	114300	6182690	4055	4055	4055	4055	0
490	20241017	114200	6182690	4055	4055	4055	4055	0
491	20241017	114100	6182690	4055	4055	4055	4055	1
492	20241017	114000	6178635	4070	4070	4070	4070	0
493	20241017	113900	6178635	4070	4070	4070	4070	1
494	20241017	113800	6174565	4065	4050	4065	4050	2
495	20241017	113700	6166450	4055	4055	4055	4055	0
496	20241017	113600	6166450	4055	4055	4055	4055	0
497	20241017	113500	6166450	4055	4055	4055	4055	0
498	20241017	113400	6166450	4055	4055	4055	4055	0
499	20241017	113300	6166450	4055	4055	4055	4055	0
500	20241017	113200	6166450	4055	4055	4055	4055	9
501	20241017	113100	6129955	4055	4055	4055	4055	0
502	20241017	113000	6129955	4055	4055	4055	4055	0
503	20241017	112900	6129955	4055	4055	4055	4055	0
504	20241017	112800	6129955	4055	4055	4055	4055	0
505	20241017	112700	6129955	4055	4055	4055	4055	0
506	20241017	112600	6129955	4055	4055	4055	4055	1
507	20241017	112500	6125900	4075	4060	4075	4060	20
508	20241017	112400	6044620	4055	4055	4055	4055	0
509	20241017	112300	6044620	4055	4055	4055	4055	0
510	20241017	112200	6044620	4055	4055	4055	4055	0
511	20241017	112100	6044620	4055	4055	4055	4055	0
512	20241017	112000	6044620	4055	4055	4055	4055	1
513	20241017	111900	6040565	4055	4055	4055	4055	0
514	20241017	111800	6040565	4055	4055	4055	4055	0
515	20241017	111700	6040565	4055	4055	4055	4055	0
516	20241017	111600	6040565	4055	4055	4055	4055	0
517	20241017	111500	6040565	4055	4055	4055	4055	0
518	20241017	111400	6040565	4055	4055	4055	4055	1
519	20241017	111300	6036510	4055	4055	4055	4055	0
520	20241017	111200	6036510	4055	4055	4055	4055	0
521	20241017	111100	6036510	4055	4055	4055	4055	0
522	20241017	111000	6036510	4055	4055	4055	4055	0
523	20241017	110900	6036510	4055	4055	4055	4055	1
524	20241017	110800	6032455	4075	4075	4075	4075	0
525	20241017	110700	6032455	4075	4075	4075	4075	0
526	20241017	110600	6032455	4075	4075	4075	4075	0
527	20241017	110500	6032455	4075	4075	4075	4075	10
528	20241017	110400	5991705	4055	4055	4055	4055	0
529	20241017	110300	5991705	4055	4055	4055	4055	1
530	20241017	110200	5987650	4070	4070	4070	4070	0
531	20241017	110100	5987650	4070	4070	4070	4070	0
532	20241017	110000	5987650	4070	4070	4070	4070	0
533	20241017	105900	5987650	4070	4070	4070	4070	24
534	20241017	105800	5889970	4055	4055	4055	4055	1
535	20241017	105700	5885915	4055	4055	4055	4055	0
536	20241017	105600	5885915	4055	4055	4055	4055	0
537	20241017	105500	5885915	4055	4055	4055	4055	0
538	20241017	105400	5885915	4055	4055	4055	4055	0
539	20241017	105300	5885915	4055	4055	4055	4055	0
540	20241017	105200	5885915	4055	4055	4055	4055	1
541	20241017	105100	5881860	4080	4065	4080	4065	124
542	20241017	105000	5376525	4055	4055	4055	4055	0
543	20241017	104900	5376525	4055	4055	4055	4055	0
544	20241017	104800	5376525	4055	4055	4055	4055	0
545	20241017	104700	5376525	4055	4055	4055	4055	1
546	20241017	104600	5372470	4055	4055	4055	4055	0
547	20241017	104500	5372470	4055	4055	4055	4055	0
548	20241017	104400	5372470	4055	4055	4055	4055	0
549	20241017	104300	5372470	4055	4055	4055	4055	0
550	20241017	104200	5372470	4055	4055	4055	4055	1
551	20241017	104100	5368415	4055	4055	4055	4055	1
552	20241017	104000	5364360	4065	4065	4065	4065	0
553	20241017	103900	5364360	4065	4065	4065	4065	0
554	20241017	103800	5364360	4065	4065	4065	4065	0
555	20241017	103700	5364360	4065	4065	4065	4065	0
556	20241017	103600	5364360	4065	4065	4065	4065	5
557	20241017	103500	5344035	4055	4065	4065	4055	4
558	20241017	103400	5327785	4055	4055	4055	4055	101
559	20241017	103300	4918230	4055	4055	4055	4055	0
560	20241017	103200	4918230	4055	4055	4055	4055	0
561	20241017	103100	4918230	4055	4055	4055	4055	0
562	20241017	103000	4918230	4055	4055	4055	4055	1
563	20241017	102900	4914175	4070	4070	4070	4070	0
564	20241017	102800	4914175	4070	4070	4070	4070	0
565	20241017	102700	4914175	4070	4070	4070	4070	0
566	20241017	102600	4914175	4070	4070	4070	4070	4
567	20241017	102500	4897895	4070	4070	4070	4070	0
568	20241017	102400	4897895	4070	4055	4075	4055	7
569	20241017	102300	4869405	4060	4060	4060	4060	0
570	20241017	102200	4869405	4060	4060	4060	4060	0
571	20241017	102100	4869405	4060	4065	4065	4060	141
572	20241017	102000	4296255	4065	4065	4065	4065	0
573	20241017	101900	4296255	4065	4065	4065	4065	11
574	20241017	101800	4251540	4065	4065	4065	4065	1
575	20241017	101700	4247475	4070	4070	4070	4070	0
576	20241017	101600	4247475	4070	4070	4070	4070	0
577	20241017	101500	4247475	4070	4070	4070	4070	0
578	20241017	101400	4247475	4070	4070	4070	4070	0
579	20241017	101300	4247475	4070	4070	4070	4070	105
580	20241017	101200	3820125	4065	4065	4065	4065	0
581	20241017	101100	3820125	4065	4065	4065	4065	0
582	20241017	101000	3820125	4065	4065	4065	4065	0
583	20241017	100900	3820125	4065	4065	4065	4065	0
584	20241017	100800	3820125	4065	4065	4065	4065	0
585	20241017	100700	3820125	4065	4065	4065	4065	3
586	20241017	100600	3807930	4060	4060	4060	4060	0
587	20241017	100500	3807930	4060	4060	4060	4060	0
588	20241017	100400	3807930	4060	4060	4060	4060	0
589	20241017	100300	3807930	4060	4060	4060	4060	2
590	20241017	100200	3799810	4055	4055	4055	4055	0
591	20241017	100100	3799810	4055	4075	4080	4055	6
592	20241017	100000	3775375	4050	4050	4050	4050	0
593	20241017	095900	3775375	4050	4050	4050	4050	0
594	20241017	095800	3775375	4050	4050	4050	4050	0
595	20241017	095700	3775375	4050	4050	4050	4050	0
596	20241017	095600	3775375	4050	4050	4050	4050	1
597	20241017	095500	3771325	4050	4050	4050	4050	0
598	20241017	095400	3771325	4050	4050	4050	4050	0
599	20241017	095300	3771325	4050	4050	4050	4050	0
600	20241017	095200	3771325	4050	4050	4050	4050	0
601	20241017	095100	3771325	4050	4050	4050	4050	0
602	20241017	095000	3771325	4050	4050	4050	4050	1
603	20241017	094900	3767275	4080	4080	4080	4080	0
604	20241017	094800	3767275	4080	4080	4080	4080	0
605	20241017	094700	3767275	4080	4080	4080	4080	0
606	20241017	094600	3767275	4080	4080	4080	4080	0
607	20241017	094500	3767275	4080	4080	4080	4055	3
608	20241017	094400	3755060	4055	4055	4055	4055	1
609	20241017	094300	3751005	4085	4080	4085	4080	19
610	20241017	094200	3673400	4080	4060	4080	4060	179
611	20241017	094100	2946600	4080	4080	4080	4080	1
612	20241017	094000	2942520	4080	4080	4080	4080	1
613	20241017	093900	2938440	4065	4065	4065	4065	1
614	20241017	093800	2934375	4070	4070	4070	4070	1
615	20241017	093700	2930305	4080	4080	4080	4080	0
616	20241017	093600	2930305	4080	4080	4080	4065	15
617	20241017	093500	2869235	4075	4065	4080	4065	60
618	20241017	093400	2625235	4065	4060	4065	4055	124
619	20241017	093300	2122395	4060	4060	4060	4060	2
620	20241017	093200	2114275	4065	4065	4065	4065	0
621	20241017	093100	2114275	4065	4065	4065	4065	0
622	20241017	093000	2114275	4065	4065	4065	4065	0
623	20241017	092900	2114275	4065	4065	4065	4065	1
624	20241017	092800	2110210	4060	4060	4060	4060	1
625	20241017	092700	2106150	4060	4060	4060	4060	1
626	20241017	092600	2102090	4065	4065	4065	4065	1
627	20241017	092500	2098025	4060	4065	4065	4060	2
628	20241017	092400	2089900	4060	4065	4065	4060	7
629	20241017	092300	2061465	4065	4065	4065	4065	0
630	20241017	092200	2061465	4065	4065	4065	4065	0
631	20241017	092100	2061465	4065	4090	4090	4065	2
632	20241017	092000	2053310	4070	4070	4070	4070	0
633	20241017	091900	2053310	4070	4070	4070	4070	0
634	20241017	091800	2053310	4070	4070	4070	4070	0
635	20241017	091700	2053310	4070	4070	4070	4070	0
636	20241017	091600	2053310	4070	4070	4070	4070	21
637	20241017	091500	1967840	4065	4065	4065	4065	0
638	20241017	091400	1967840	4065	4065	4065	4065	0
639	20241017	091300	1967840	4065	4065	4065	4065	0
640	20241017	091200	1967840	4065	4065	4065	4065	0
641	20241017	091100	1967840	4065	4065	4065	4065	0
642	20241017	091000	1967840	4065	4090	4090	4065	31
643	20241017	090900	1841075	4090	4090	4090	4090	0
644	20241017	090800	1841075	4090	4090	4090	4090	0
645	20241017	090700	1841075	4090	4090	4090	4090	0
646	20241017	090600	1841075	4090	4085	4090	4085	5
647	20241017	090500	1820645	4055	4055	4055	4055	0
648	20241017	090400	1820645	4055	4055	4055	4055	38
649	20241017	090300	1666555	4060	4060	4060	4060	0
650	20241017	090200	1666555	4060	4060	4060	4060	0
651	20241017	090100	1666555	4060	4060	4060	4060	0
652	20241017	090000	1666555	4060	4100	4100	4060	409