KissMeData/080470/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195500	35888150	4235	4235	4235	4235	315
3	20241017	195400	35888150	4235	4235	4235	4235	0
4	20241017	195300	35888150	4235	4235	4235	4235	0
5	20241017	195200	35888150	4235	4235	4235	4235	0
6	20241017	195100	35888150	4235	4235	4235	4235	0
7	20241017	195000	35888150	4235	4235	4235	4235	0
8	20241017	194900	35888150	4235	4235	4235	4235	0
9	20241017	194800	35888150	4235	4235	4235	4235	0
10	20241017	194700	35888150	4235	4235	4235	4235	0
11	20241017	194600	35888150	4235	4235	4235	4235	0
12	20241017	194500	35888150	4235	4235	4235	4235	0
13	20241017	194400	35888150	4235	4235	4235	4235	0
14	20241017	194300	35888150	4235	4235	4235	4235	0
15	20241017	194200	35888150	4235	4235	4235	4235	0
16	20241017	194100	35888150	4235	4235	4235	4235	0
17	20241017	194000	35888150	4235	4235	4235	4235	0
18	20241017	193900	35888150	4235	4235	4235	4235	0
19	20241017	193800	35888150	4235	4235	4235	4235	0
20	20241017	193700	35888150	4235	4235	4235	4235	0
21	20241017	193600	35888150	4235	4235	4235	4235	0
22	20241017	193500	35888150	4235	4235	4235	4235	0
23	20241017	193400	35888150	4235	4235	4235	4235	0
24	20241017	193300	35888150	4235	4235	4235	4235	0
25	20241017	193200	35888150	4235	4235	4235	4235	0
26	20241017	193100	35888150	4235	4235	4235	4235	0
27	20241017	193000	35888150	4235	4235	4235	4235	0
28	20241017	192900	35888150	4235	4235	4235	4235	0
29	20241017	192800	35888150	4235	4235	4235	4235	0
30	20241017	192700	35888150	4235	4235	4235	4235	0
31	20241017	192600	35888150	4235	4235	4235	4235	0
32	20241017	192500	35888150	4235	4235	4235	4235	315
33	20241017	192400	35888150	4235	4235	4235	4235	0
34	20241017	192300	35888150	4235	4235	4235	4235	0
35	20241017	192200	35888150	4235	4235	4235	4235	0
36	20241017	192100	35888150	4235	4235	4235	4235	0
37	20241017	192000	35888150	4235	4235	4235	4235	0
38	20241017	191900	35888150	4235	4235	4235	4235	0
39	20241017	191800	35888150	4235	4235	4235	4235	0
40	20241017	191700	35888150	4235	4235	4235	4235	0
41	20241017	191600	35888150	4235	4235	4235	4235	0
42	20241017	191500	35888150	4235	4235	4235	4235	0
43	20241017	191400	35888150	4235	4235	4235	4235	0
44	20241017	191300	35888150	4235	4235	4235	4235	0
45	20241017	191200	35888150	4235	4235	4235	4235	0
46	20241017	191100	35888150	4235	4235	4235	4235	0
47	20241017	191000	35888150	4235	4235	4235	4235	0
48	20241017	190900	35888150	4235	4235	4235	4235	0
49	20241017	190800	35888150	4235	4235	4235	4235	0
50	20241017	190700	35888150	4235	4235	4235	4235	0
51	20241017	190600	35888150	4235	4235	4235	4235	0
52	20241017	190500	35888150	4235	4235	4235	4235	0
53	20241017	190400	35888150	4235	4235	4235	4235	0
54	20241017	190300	35888150	4235	4235	4235	4235	0
55	20241017	190200	35888150	4235	4235	4235	4235	0
56	20241017	190100	35888150	4235	4235	4235	4235	0
57	20241017	190000	35888150	4235	4235	4235	4235	0
58	20241017	185900	35888150	4235	4235	4235	4235	0
59	20241017	185800	35888150	4235	4235	4235	4235	0
60	20241017	185700	35888150	4235	4235	4235	4235	0
61	20241017	185600	35888150	4235	4235	4235	4235	0
62	20241017	185500	35888150	4235	4235	4235	4235	315
63	20241017	185400	35888150	4235	4235	4235	4235	0
64	20241017	185300	35888150	4235	4235	4235	4235	0
65	20241017	185200	35888150	4235	4235	4235	4235	0
66	20241017	185100	35888150	4235	4235	4235	4235	0
67	20241017	185000	35888150	4235	4235	4235	4235	0
68	20241017	184900	35888150	4235	4235	4235	4235	0
69	20241017	184800	35888150	4235	4235	4235	4235	0
70	20241017	184700	35888150	4235	4235	4235	4235	0
71	20241017	184600	35888150	4235	4235	4235	4235	0
72	20241017	184500	35888150	4235	4235	4235	4235	0
73	20241017	184400	35888150	4235	4235	4235	4235	0
74	20241017	184300	35888150	4235	4235	4235	4235	0
75	20241017	184200	35888150	4235	4235	4235	4235	0
76	20241017	184100	35888150	4235	4235	4235	4235	0
77	20241017	184000	35888150	4235	4235	4235	4235	0
78	20241017	183900	35888150	4235	4235	4235	4235	0
79	20241017	183800	35888150	4235	4235	4235	4235	0
80	20241017	183700	35888150	4235	4235	4235	4235	0
81	20241017	183600	35888150	4235	4235	4235	4235	0
82	20241017	183500	35888150	4235	4235	4235	4235	0
83	20241017	183400	35888150	4235	4235	4235	4235	0
84	20241017	183300	35888150	4235	4235	4235	4235	0
85	20241017	183200	35888150	4235	4235	4235	4235	0
86	20241017	183100	35888150	4235	4235	4235	4235	0
87	20241017	183000	35888150	4235	4235	4235	4235	0
88	20241017	182900	35888150	4235	4235	4235	4235	0
89	20241017	182800	35888150	4235	4235	4235	4235	0
90	20241017	182700	35888150	4235	4235	4235	4235	0
91	20241017	182600	35888150	4235	4235	4235	4235	0
92	20241017	182500	35888150	4235	4235	4235	4235	315
93	20241017	182400	35888150	4235	4235	4235	4235	0
94	20241017	182300	35888150	4235	4235	4235	4235	0
95	20241017	182200	35888150	4235	4235	4235	4235	0
96	20241017	182100	35888150	4235	4235	4235	4235	0
97	20241017	182000	35888150	4235	4235	4235	4235	0
98	20241017	181900	35888150	4235	4235	4235	4235	0
99	20241017	181800	35888150	4235	4235	4235	4235	0
100	20241017	181700	35888150	4235	4235	4235	4235	0
101	20241017	181600	35888150	4235	4235	4235	4235	0
102	20241017	181500	35888150	4235	4235	4235	4235	0
103	20241017	181400	35888150	4235	4235	4235	4235	0
104	20241017	181300	35888150	4235	4235	4235	4235	0
105	20241017	181200	35888150	4235	4235	4235	4235	0
106	20241017	181100	35888150	4235	4235	4235	4235	0
107	20241017	181000	35888150	4235	4235	4235	4235	0
108	20241017	180900	35888150	4235	4235	4235	4235	0
109	20241017	180800	35888150	4235	4235	4235	4235	0
110	20241017	180700	35888150	4235	4235	4235	4235	0
111	20241017	180600	35888150	4235	4235	4235	4235	0
112	20241017	180500	35888150	4235	4235	4235	4235	0
113	20241017	180400	35888150	4235	4235	4235	4235	0
114	20241017	180300	35888150	4235	4235	4235	4235	0
115	20241017	180200	35888150	4235	4235	4235	4235	0
116	20241017	180100	35888150	4235	4235	4235	4235	0
117	20241017	180000	35888150	4235	4235	4235	4235	0
118	20241017	175900	35888150	4235	4235	4235	4235	0
119	20241017	175800	35888150	4235	4235	4235	4235	0
120	20241017	175700	35888150	4235	4235	4235	4235	0
121	20241017	175600	35888150	4235	4235	4235	4235	0
122	20241017	175500	35888150	4235	4235	4235	4235	315
123	20241017	175400	35888150	4235	4235	4235	4235	0
124	20241017	175300	35888150	4235	4235	4235	4235	0
125	20241017	175200	35888150	4235	4235	4235	4235	0
126	20241017	175100	35888150	4235	4235	4235	4235	0
127	20241017	175000	35888150	4235	4235	4235	4235	0
128	20241017	174900	35888150	4235	4235	4235	4235	0
129	20241017	174800	35888150	4235	4235	4235	4235	0
130	20241017	174700	35888150	4235	4235	4235	4235	0
131	20241017	174600	35888150	4235	4235	4235	4235	0
132	20241017	174500	35888150	4235	4235	4235	4235	0
133	20241017	174400	35888150	4235	4235	4235	4235	0
134	20241017	174300	35888150	4235	4235	4235	4235	0
135	20241017	174200	35888150	4235	4235	4235	4235	0
136	20241017	174100	35888150	4235	4235	4235	4235	0
137	20241017	174000	35888150	4235	4235	4235	4235	0
138	20241017	173900	35888150	4235	4235	4235	4235	0
139	20241017	173800	35888150	4235	4235	4235	4235	0
140	20241017	173700	35888150	4235	4235	4235	4235	0
141	20241017	173600	35888150	4235	4235	4235	4235	0
142	20241017	173500	35888150	4235	4235	4235	4235	0
143	20241017	173400	35888150	4235	4235	4235	4235	0
144	20241017	173300	35888150	4235	4235	4235	4235	0
145	20241017	173200	35888150	4235	4235	4235	4235	0
146	20241017	173100	35888150	4235	4235	4235	4235	0
147	20241017	173000	35888150	4235	4235	4235	4235	0
148	20241017	172900	35888150	4235	4235	4235	4235	0
149	20241017	172800	35888150	4235	4235	4235	4235	0
150	20241017	172700	35888150	4235	4235	4235	4235	0
151	20241017	172600	35888150	4235	4235	4235	4235	0
152	20241017	172500	35888150	4235	4235	4235	4235	315
153	20241017	172400	35888150	4235	4235	4235	4235	0
154	20241017	172300	35888150	4235	4235	4235	4235	0
155	20241017	172200	35888150	4235	4235	4235	4235	0
156	20241017	172100	35888150	4235	4235	4235	4235	0
157	20241017	172000	35888150	4235	4235	4235	4235	0
158	20241017	171900	35888150	4235	4235	4235	4235	0
159	20241017	171800	35888150	4235	4235	4235	4235	0
160	20241017	171700	35888150	4235	4235	4235	4235	0
161	20241017	171600	35888150	4235	4235	4235	4235	0
162	20241017	171500	35888150	4235	4235	4235	4235	0
163	20241017	171400	35888150	4235	4235	4235	4235	0
164	20241017	171300	35888150	4235	4235	4235	4235	0
165	20241017	171200	35888150	4235	4235	4235	4235	0
166	20241017	171100	35888150	4235	4235	4235	4235	0
167	20241017	171000	35888150	4235	4235	4235	4235	0
168	20241017	170900	35888150	4235	4235	4235	4235	0
169	20241017	170800	35888150	4235	4235	4235	4235	0
170	20241017	170700	35888150	4235	4235	4235	4235	0
171	20241017	170600	35888150	4235	4235	4235	4235	0
172	20241017	170500	35888150	4235	4235	4235	4235	0
173	20241017	170400	35888150	4235	4235	4235	4235	0
174	20241017	170300	35888150	4235	4235	4235	4235	0
175	20241017	170200	35888150	4235	4235	4235	4235	0
176	20241017	170100	35888150	4235	4235	4235	4235	0
177	20241017	170000	35888150	4235	4235	4235	4235	0
178	20241017	165900	35888150	4235	4235	4235	4235	0
179	20241017	165800	35888150	4235	4235	4235	4235	0
180	20241017	165700	35888150	4235	4235	4235	4235	0
181	20241017	165600	35888150	4235	4235	4235	4235	0
182	20241017	165500	35888150	4235	4235	4235	4235	315
183	20241017	165400	35888150	4235	4235	4235	4235	0
184	20241017	165300	35888150	4235	4235	4235	4235	0
185	20241017	165200	35888150	4235	4235	4235	4235	0
186	20241017	165100	35888150	4235	4235	4235	4235	0
187	20241017	165000	35888150	4235	4235	4235	4235	0
188	20241017	164900	35888150	4235	4235	4235	4235	0
189	20241017	164800	35888150	4235	4235	4235	4235	0
190	20241017	164700	35888150	4235	4235	4235	4235	0
191	20241017	164600	35888150	4235	4235	4235	4235	0
192	20241017	164500	35888150	4235	4235	4235	4235	0
193	20241017	164400	35888150	4235	4235	4235	4235	0
194	20241017	164300	35888150	4235	4235	4235	4235	0
195	20241017	164200	35888150	4235	4235	4235	4235	0
196	20241017	164100	35888150	4235	4235	4235	4235	0
197	20241017	164000	35888150	4235	4235	4235	4235	0
198	20241017	163900	35888150	4235	4235	4235	4235	0
199	20241017	163800	35888150	4235	4235	4235	4235	0
200	20241017	163700	35888150	4235	4235	4235	4235	0
201	20241017	163600	35888150	4235	4235	4235	4235	0
202	20241017	163500	35888150	4235	4235	4235	4235	0
203	20241017	163400	35888150	4235	4235	4235	4235	0
204	20241017	163300	35888150	4235	4235	4235	4235	0
205	20241017	163200	35888150	4235	4235	4235	4235	0
206	20241017	163100	35888150	4235	4235	4235	4235	0
207	20241017	163000	35888150	4235	4235	4235	4235	0
208	20241017	162900	35888150	4235	4235	4235	4235	0
209	20241017	162800	35888150	4235	4235	4235	4235	0
210	20241017	162700	35888150	4235	4235	4235	4235	0
211	20241017	162600	35888150	4235	4235	4235	4235	0
212	20241017	162500	35888150	4235	4235	4235	4235	315
213	20241017	162400	35888150	4235	4235	4235	4235	0
214	20241017	162300	35888150	4235	4235	4235	4235	0
215	20241017	162200	35888150	4235	4235	4235	4235	0
216	20241017	162100	35888150	4235	4235	4235	4235	0
217	20241017	162000	35888150	4235	4235	4235	4235	0
218	20241017	161900	35888150	4235	4235	4235	4235	0
219	20241017	161800	35888150	4235	4235	4235	4235	0
220	20241017	161700	35888150	4235	4235	4235	4235	0
221	20241017	161600	35888150	4235	4235	4235	4235	0
222	20241017	161500	35888150	4235	4235	4235	4235	0
223	20241017	161400	35888150	4235	4235	4235	4235	0
224	20241017	161300	35888150	4235	4235	4235	4235	0
225	20241017	161200	35888150	4235	4235	4235	4235	0
226	20241017	161100	35888150	4235	4235	4235	4235	0
227	20241017	161000	35888150	4235	4235	4235	4235	0
228	20241017	160900	35888150	4235	4235	4235	4235	0
229	20241017	160800	35888150	4235	4235	4235	4235	0
230	20241017	160700	35888150	4235	4235	4235	4235	0
231	20241017	160600	35888150	4235	4235	4235	4235	0
232	20241017	160500	35888150	4235	4235	4235	4235	0
233	20241017	160400	35888150	4235	4235	4235	4235	0
234	20241017	160300	35888150	4235	4235	4235	4235	0
235	20241017	160200	35888150	4235	4235	4235	4235	0
236	20241017	160100	35888150	4235	4235	4235	4235	0
237	20241017	160000	35888150	4235	4235	4235	4235	0
238	20241017	155900	35888150	4235	4235	4235	4235	0
239	20241017	155800	35888150	4235	4235	4235	4235	0
240	20241017	155700	35888150	4235	4235	4235	4235	0
241	20241017	155600	35888150	4235	4235	4235	4235	0
242	20241017	155500	35888150	4235	4235	4235	4235	315
243	20241017	155400	35888150	4235	4235	4235	4235	0
244	20241017	155300	35888150	4235	4235	4235	4235	0
245	20241017	155200	35888150	4235	4235	4235	4235	0
246	20241017	155100	35888150	4235	4235	4235	4235	0
247	20241017	155000	35888150	4235	4235	4235	4235	0
248	20241017	154900	35888150	4235	4235	4235	4235	0
249	20241017	154800	35888150	4235	4235	4235	4235	0
250	20241017	154700	35888150	4235	4235	4235	4235	0
251	20241017	154600	35888150	4235	4235	4235	4235	0
252	20241017	154500	35888150	4235	4235	4235	4235	0
253	20241017	154400	35888150	4235	4235	4235	4235	0
254	20241017	154300	35888150	4235	4235	4235	4235	0
255	20241017	154200	35888150	4235	4235	4235	4235	0
256	20241017	154100	35888150	4235	4235	4235	4235	0
257	20241017	154000	35888150	4235	4235	4235	4235	0
258	20241017	153900	35888150	4235	4235	4235	4235	0
259	20241017	153800	35888150	4235	4235	4235	4235	0
260	20241017	153700	35888150	4235	4235	4235	4235	0
261	20241017	153600	35888150	4235	4235	4235	4235	0
262	20241017	153500	35888150	4235	4235	4235	4235	0
263	20241017	153400	35888150	4235	4235	4235	4235	0
264	20241017	153300	35888150	4235	4235	4235	4235	0
265	20241017	153200	35888150	4235	4235	4235	4235	0
266	20241017	153100	35888150	4235	4235	4235	4235	0
267	20241017	153000	35888150	4235	4235	4235	4235	315
268	20241017	152900	34554125	4155	4155	4155	4155	0
269	20241017	152800	34554125	4155	4155	4155	4155	0
270	20241017	152700	34554125	4155	4155	4155	4155	0
271	20241017	152600	34554125	4155	4155	4155	4155	0
272	20241017	152500	34554125	4155	4155	4155	4155	0
273	20241017	152400	34554125	4155	4155	4155	4155	0
274	20241017	152300	34554125	4155	4155	4155	4155	0
275	20241017	152200	34554125	4155	4155	4155	4155	0
276	20241017	152100	34554125	4155	4155	4155	4155	0
277	20241017	152000	34554125	4155	4155	4155	4155	0
278	20241017	151900	34554125	4155	4270	4270	4155	596
279	20241017	151800	32075445	4300	4300	4300	4300	0
280	20241017	151700	32075445	4300	4300	4300	4300	0
281	20241017	151600	32075445	4300	4300	4300	4300	0
282	20241017	151500	32075445	4300	4300	4300	4300	0
283	20241017	151400	32075445	4300	4300	4300	4300	0
284	20241017	151300	32075445	4300	4300	4300	4300	0
285	20241017	151200	32075445	4300	4115	4300	4115	7
286	20241017	151100	32046455	4310	4310	4310	4310	10
287	20241017	151000	32003355	4255	4255	4255	4255	14
288	20241017	150900	31943785	4255	4260	4260	4255	19
289	20241017	150800	31862890	4265	4195	4380	4195	2795
290	20241017	150700	19889930	4190	4190	4190	4190	4
291	20241017	150600	19873170	4190	4110	4190	4110	320
292	20241017	150500	18542970	4110	4110	4110	4110	0
293	20241017	150400	18542970	4110	4110	4110	4110	1
294	20241017	150300	18538860	4110	4105	4110	4105	153
295	20241017	150200	17910785	4105	4105	4105	4105	0
296	20241017	150100	17910785	4105	4105	4105	4105	0
297	20241017	150000	17910785	4105	4105	4105	4105	0
298	20241017	145900	17910785	4105	4100	4105	4100	65
299	20241017	145800	17644255	4095	4095	4095	4095	0
300	20241017	145700	17644255	4095	4095	4095	4095	2
301	20241017	145600	17636065	4095	4095	4095	4095	0
302	20241017	145500	17636065	4095	4095	4095	4095	0
303	20241017	145400	17636065	4095	4095	4095	4095	0
304	20241017	145300	17636065	4095	4095	4095	4095	0
305	20241017	145200	17636065	4095	4095	4095	4095	0
306	20241017	145100	17636065	4095	4095	4095	4095	2
307	20241017	145000	17627875	4095	4095	4095	4095	0
308	20241017	144900	17627875	4095	4095	4095	4095	0
309	20241017	144800	17627875	4095	4095	4095	4095	0
310	20241017	144700	17627875	4095	4095	4095	4095	0
311	20241017	144600	17627875	4095	4095	4095	4095	2
312	20241017	144500	17619685	4095	4095	4095	4095	0
313	20241017	144400	17619685	4095	4095	4095	4095	0
314	20241017	144300	17619685	4095	4095	4095	4095	4
315	20241017	144200	17603305	4095	4095	4095	4095	0
316	20241017	144100	17603305	4095	4095	4095	4095	0
317	20241017	144000	17603305	4095	4095	4095	4095	0
318	20241017	143900	17603305	4095	4095	4095	4095	0
319	20241017	143800	17603305	4095	4095	4095	4095	0
320	20241017	143700	17603305	4095	4095	4095	4095	0
321	20241017	143600	17603305	4095	4095	4095	4095	0
322	20241017	143500	17603305	4095	4095	4095	4095	0
323	20241017	143400	17603305	4095	4095	4095	4095	0
324	20241017	143300	17603305	4095	4095	4095	4095	0
325	20241017	143200	17603305	4095	4095	4095	4095	0
326	20241017	143100	17603305	4095	4095	4095	4095	2
327	20241017	143000	17595115	4105	4105	4105	4105	0
328	20241017	142900	17595115	4105	4105	4105	4105	0
329	20241017	142800	17595115	4105	4105	4105	4105	0
330	20241017	142700	17595115	4105	4105	4105	4105	0
331	20241017	142600	17595115	4105	4105	4105	4105	0
332	20241017	142500	17595115	4105	4105	4105	4105	0
333	20241017	142400	17595115	4105	4105	4105	4105	0
334	20241017	142300	17595115	4105	4105	4105	4105	0
335	20241017	142200	17595115	4105	4105	4105	4105	3
336	20241017	142100	17582800	4095	4095	4095	4095	0
337	20241017	142000	17582800	4095	4095	4095	4095	0
338	20241017	141900	17582800	4095	4095	4095	4095	0
339	20241017	141800	17582800	4095	4095	4095	4095	0
340	20241017	141700	17582800	4095	4105	4105	4095	51
341	20241017	141600	17373475	4100	4100	4100	4100	0
342	20241017	141500	17373475	4100	4100	4100	4100	0
343	20241017	141400	17373475	4100	4100	4100	4100	0
344	20241017	141300	17373475	4100	4100	4100	4100	0
345	20241017	141200	17373475	4100	4100	4100	4100	0
346	20241017	141100	17373475	4100	4100	4100	4100	0
347	20241017	141000	17373475	4100	4100	4100	4100	0
348	20241017	140900	17373475	4100	4095	4100	4095	132
349	20241017	140800	16832930	4090	4090	4090	4090	0
350	20241017	140700	16832930	4090	4090	4090	4090	0
351	20241017	140600	16832930	4090	4090	4090	4090	3
352	20241017	140500	16820660	4090	4090	4090	4090	0
353	20241017	140400	16820660	4090	4090	4090	4090	0
354	20241017	140300	16820660	4090	4090	4090	4090	0
355	20241017	140200	16820660	4090	4090	4090	4090	0
356	20241017	140100	16820660	4090	4090	4090	4090	3
357	20241017	140000	16808390	4090	4090	4090	4090	3
358	20241017	135900	16796120	4090	4090	4090	4090	0
359	20241017	135800	16796120	4090	4090	4090	4090	52
360	20241017	135700	16583440	4090	4090	4090	4090	0
361	20241017	135600	16583440	4090	4090	4090	4090	2
362	20241017	135500	16575260	4095	4095	4095	4095	0
363	20241017	135400	16575260	4095	4095	4095	4095	0
364	20241017	135300	16575260	4095	4095	4095	4095	0
365	20241017	135200	16575260	4095	4090	4095	4090	52
366	20241017	135100	16362330	4090	4090	4090	4090	0
367	20241017	135000	16362330	4090	4090	4090	4090	0
368	20241017	134900	16362330	4090	4090	4090	4090	0
369	20241017	134800	16362330	4090	4090	4090	4090	0
370	20241017	134700	16362330	4090	4090	4090	4090	0
371	20241017	134600	16362330	4090	4090	4090	4090	2
372	20241017	134500	16354150	4090	4090	4090	4090	0
373	20241017	134400	16354150	4090	4090	4090	4090	0
374	20241017	134300	16354150	4090	4090	4090	4090	3
375	20241017	134200	16341880	4090	4090	4090	4090	0
376	20241017	134100	16341880	4090	4090	4090	4090	2
377	20241017	134000	16333700	4090	4090	4090	4090	0
378	20241017	133900	16333700	4090	4090	4090	4090	0
379	20241017	133800	16333700	4090	4090	4090	4090	0
380	20241017	133700	16333700	4090	4090	4090	4090	0
381	20241017	133600	16333700	4090	4090	4090	4090	2
382	20241017	133500	16325520	4090	4090	4090	4090	0
383	20241017	133400	16325520	4090	4090	4090	4090	0
384	20241017	133300	16325520	4090	4090	4090	4090	0
385	20241017	133200	16325520	4090	4090	4090	4090	0
386	20241017	133100	16325520	4090	4090	4090	4090	2
387	20241017	133000	16317340	4090	4090	4090	4090	0
388	20241017	132900	16317340	4090	4090	4090	4090	28
389	20241017	132800	16202820	4090	4090	4090	4090	0
390	20241017	132700	16202820	4090	4090	4090	4090	0
391	20241017	132600	16202820	4090	4090	4090	4090	79
392	20241017	132500	15879710	4095	4095	4095	4095	0
393	20241017	132400	15879710	4095	4095	4095	4095	0
394	20241017	132300	15879710	4095	4095	4095	4095	0
395	20241017	132200	15879710	4095	4095	4095	4095	0
396	20241017	132100	15879710	4095	4095	4095	4095	0
397	20241017	132000	15879710	4095	4095	4095	4095	0
398	20241017	131900	15879710	4095	4095	4095	4095	1
399	20241017	131800	15875615	4090	4090	4090	4090	0
400	20241017	131700	15875615	4090	4090	4090	4090	0
401	20241017	131600	15875615	4090	4090	4090	4090	141
402	20241017	131500	15298925	4095	4095	4095	4095	1
403	20241017	131400	15294830	4090	4090	4090	4090	0
404	20241017	131300	15294830	4090	4090	4090	4090	0
405	20241017	131200	15294830	4090	4090	4090	4090	0
406	20241017	131100	15294830	4090	4090	4090	4090	0
407	20241017	131000	15294830	4090	4090	4090	4090	0
408	20241017	130900	15294830	4090	4090	4090	4090	3
409	20241017	130800	15282560	4090	4090	4090	4090	0
410	20241017	130700	15282560	4090	4090	4090	4090	0
411	20241017	130600	15282560	4090	4090	4090	4090	100
412	20241017	130500	14873560	4090	4090	4090	4090	300
413	20241017	130400	13646560	4090	4090	4090	4090	0
414	20241017	130300	13646560	4090	4090	4090	4090	0
415	20241017	130200	13646560	4090	4090	4090	4090	0
416	20241017	130100	13646560	4090	4090	4090	4090	0
417	20241017	130000	13646560	4090	4090	4090	4090	0
418	20241017	125900	13646560	4090	4090	4090	4090	0
419	20241017	125800	13646560	4090	4090	4090	4090	0
420	20241017	125700	13646560	4090	4090	4090	4090	0
421	20241017	125600	13646560	4090	4090	4090	4090	0
422	20241017	125500	13646560	4090	4090	4090	4090	0
423	20241017	125400	13646560	4090	4090	4090	4090	0
424	20241017	125300	13646560	4090	4090	4090	4090	28
425	20241017	125200	13532040	4090	4090	4090	4090	3
426	20241017	125100	13519770	4095	4095	4095	4095	0
427	20241017	125000	13519770	4095	4095	4095	4095	3
428	20241017	124900	13507485	4090	4090	4090	4090	0
429	20241017	124800	13507485	4090	4090	4090	4090	0
430	20241017	124700	13507485	4090	4090	4090	4090	0
431	20241017	124600	13507485	4090	4090	4090	4090	0
432	20241017	124500	13507485	4090	4090	4090	4090	0
433	20241017	124400	13507485	4090	4090	4090	4090	0
434	20241017	124300	13507485	4090	4090	4090	4090	0
435	20241017	124200	13507485	4090	4090	4090	4090	0
436	20241017	124100	13507485	4090	4090	4090	4090	29
437	20241017	124000	13388875	4090	4090	4090	4090	0
438	20241017	123900	13388875	4090	4090	4090	4090	0
439	20241017	123800	13388875	4090	4090	4090	4090	0
440	20241017	123700	13388875	4090	4090	4090	4090	736
441	20241017	123600	10378635	4090	4090	4090	4090	0
442	20241017	123500	10378635	4090	4090	4090	4090	3
443	20241017	123400	10366365	4090	4090	4090	4090	0
444	20241017	123300	10366365	4090	4090	4090	4090	0
445	20241017	123200	10366365	4090	4090	4090	4090	0
446	20241017	123100	10366365	4090	4090	4090	4090	12
447	20241017	123000	10317285	4095	4095	4095	4095	0
448	20241017	122900	10317285	4095	4095	4095	4095	0
449	20241017	122800	10317285	4095	4095	4095	4095	0
450	20241017	122700	10317285	4095	4095	4095	4095	0
451	20241017	122600	10317285	4095	4095	4095	4095	0
452	20241017	122500	10317285	4095	4095	4095	4095	0
453	20241017	122400	10317285	4095	4055	4095	4055	926
454	20241017	122300	6555125	4045	4045	4045	4045	0
455	20241017	122200	6555125	4045	4045	4045	4045	0
456	20241017	122100	6555125	4045	4045	4045	4045	0
457	20241017	122000	6555125	4045	4045	4045	4045	0
458	20241017	121900	6555125	4045	4045	4045	4045	0
459	20241017	121800	6555125	4045	4045	4045	4045	3
460	20241017	121700	6542990	4040	4040	4040	4040	0
461	20241017	121600	6542990	4040	4040	4040	4040	0
462	20241017	121500	6542990	4040	4040	4040	4040	0
463	20241017	121400	6542990	4040	4040	4040	4040	0
464	20241017	121300	6542990	4040	4040	4040	4040	0
465	20241017	121200	6542990	4040	4040	4040	4040	0
466	20241017	121100	6542990	4040	4040	4040	4040	0
467	20241017	121000	6542990	4040	4040	4040	4040	0
468	20241017	120900	6542990	4040	4040	4040	4040	0
469	20241017	120800	6542990	4040	4040	4040	4040	0
470	20241017	120700	6542990	4040	4040	4040	4040	56
471	20241017	120600	6316750	4040	4040	4040	4040	0
472	20241017	120500	6316750	4040	4040	4040	4040	10
473	20241017	120400	6276350	4035	4035	4035	4035	0
474	20241017	120300	6276350	4035	4035	4035	4035	0
475	20241017	120200	6276350	4035	4035	4035	4035	0
476	20241017	120100	6276350	4035	4035	4035	4035	3
477	20241017	120000	6264245	4035	4035	4035	4035	0
478	20241017	115900	6264245	4035	4035	4035	4035	0
479	20241017	115800	6264245	4035	4035	4035	4035	0
480	20241017	115700	6264245	4035	4035	4035	4035	0
481	20241017	115600	6264245	4035	4035	4035	4035	0
482	20241017	115500	6264245	4035	4035	4035	4035	0
483	20241017	115400	6264245	4035	4035	4035	4035	0
484	20241017	115300	6264245	4035	4035	4035	4035	0
485	20241017	115200	6264245	4035	4035	4035	4035	0
486	20241017	115100	6264245	4035	4035	4035	4035	0
487	20241017	115000	6264245	4035	4035	4035	4035	0
488	20241017	114900	6264245	4035	4035	4035	4035	0
489	20241017	114800	6264245	4035	4035	4035	4035	0
490	20241017	114700	6264245	4035	4035	4035	4035	294
491	20241017	114600	5077955	4035	4035	4035	4035	0
492	20241017	114500	5077955	4035	4035	4035	4035	0
493	20241017	114400	5077955	4035	4035	4035	4035	3
494	20241017	114300	5065850	4040	4040	4040	4040	0
495	20241017	114200	5065850	4040	4040	4040	4040	0
496	20241017	114100	5065850	4040	4040	4040	4040	0
497	20241017	114000	5065850	4040	4040	4040	4040	0
498	20241017	113900	5065850	4040	4040	4040	4040	0
499	20241017	113800	5065850	4040	4040	4040	4040	0
500	20241017	113700	5065850	4040	4040	4040	4040	0
501	20241017	113600	5065850	4040	4040	4040	4040	0
502	20241017	113500	5065850	4040	4040	4040	4040	0
503	20241017	113400	5065850	4040	4040	4040	4040	0
504	20241017	113300	5065850	4040	4040	4040	4040	0
505	20241017	113200	5065850	4040	4040	4040	4040	0
506	20241017	113100	5065850	4040	4035	4040	4035	29
507	20241017	113000	4948830	4035	4035	4035	4035	0
508	20241017	112900	4948830	4035	4035	4035	4035	0
509	20241017	112800	4948830	4035	4035	4035	4035	0
510	20241017	112700	4948830	4035	4035	4035	4035	3
511	20241017	112600	4936725	4040	4040	4040	4040	0
512	20241017	112500	4936725	4040	4040	4040	4040	0
513	20241017	112400	4936725	4040	4040	4040	4040	0
514	20241017	112300	4936725	4040	4040	4040	4040	0
515	20241017	112200	4936725	4040	4040	4040	4040	0
516	20241017	112100	4936725	4040	4040	4040	4040	0
517	20241017	112000	4936725	4040	4040	4040	4040	0
518	20241017	111900	4936725	4040	4040	4040	4040	0
519	20241017	111800	4936725	4040	4040	4040	4040	1
520	20241017	111700	4932685	4035	4035	4035	4035	0
521	20241017	111600	4932685	4035	4035	4035	4035	0
522	20241017	111500	4932685	4035	4035	4035	4035	3
523	20241017	111400	4920580	4040	4040	4040	4040	0
524	20241017	111300	4920580	4040	4040	4040	4040	0
525	20241017	111200	4920580	4040	4040	4040	4040	0
526	20241017	111100	4920580	4040	4040	4040	4040	3
527	20241017	111000	4908460	4035	4035	4035	4035	6
528	20241017	110900	4884250	4040	4040	4040	4040	0
529	20241017	110800	4884250	4040	4040	4040	4040	0
530	20241017	110700	4884250	4040	4040	4040	4040	1
531	20241017	110600	4880210	4035	4035	4035	4035	0
532	20241017	110500	4880210	4035	4035	4035	4035	3
533	20241017	110400	4868105	4035	4035	4035	4035	0
534	20241017	110300	4868105	4035	4035	4035	4035	0
535	20241017	110200	4868105	4035	4035	4035	4035	0
536	20241017	110100	4868105	4035	4035	4035	4035	0
537	20241017	110000	4868105	4035	4035	4035	4035	3
538	20241017	105900	4856000	4035	4035	4035	4035	0
539	20241017	105800	4856000	4035	4035	4035	4035	0
540	20241017	105700	4856000	4035	4035	4035	4035	0
541	20241017	105600	4856000	4035	4035	4035	4035	0
542	20241017	105500	4856000	4035	4035	4035	4035	3
543	20241017	105400	4843895	4035	4035	4035	4035	0
544	20241017	105300	4843895	4035	4035	4035	4035	3
545	20241017	105200	4831790	4035	4035	4035	4035	0
546	20241017	105100	4831790	4035	4035	4035	4035	2
547	20241017	105000	4823720	4035	4035	4035	4035	27
548	20241017	104900	4714775	4035	4035	4035	4035	12
549	20241017	104800	4666355	4035	4035	4035	4035	0
550	20241017	104700	4666355	4035	4035	4035	4035	0
551	20241017	104600	4666355	4035	4035	4035	4035	2
552	20241017	104500	4658285	4035	4035	4035	4035	3
553	20241017	104400	4646180	4035	4035	4035	4035	0
554	20241017	104300	4646180	4035	4035	4035	4035	6
555	20241017	104200	4621970	4035	4035	4035	4035	0
556	20241017	104100	4621970	4035	4035	4035	4035	0
557	20241017	104000	4621970	4035	4035	4035	4035	3
558	20241017	103900	4609865	4035	4035	4035	4035	23
559	20241017	103800	4517060	4035	4035	4035	4035	0
560	20241017	103700	4517060	4035	4035	4035	4035	0
561	20241017	103600	4517060	4035	4035	4035	4035	3
562	20241017	103500	4504955	4040	4035	4040	4035	16
563	20241017	103400	4440330	4035	4035	4035	4035	0
564	20241017	103300	4440330	4035	4035	4035	4035	0
565	20241017	103200	4440330	4035	4035	4035	4035	0
566	20241017	103100	4440330	4035	4035	4035	4035	0
567	20241017	103000	4440330	4035	4040	4040	4035	9
568	20241017	102900	4403985	4035	4035	4035	4035	25
569	20241017	102800	4303110	4035	4035	4035	4035	0
570	20241017	102700	4303110	4035	4035	4035	4035	0
571	20241017	102600	4303110	4035	4035	4035	4035	52
572	20241017	102500	4093290	4035	4035	4035	4035	3
573	20241017	102400	4081185	4035	4035	4035	4035	0
574	20241017	102300	4081185	4035	4035	4035	4035	0
575	20241017	102200	4081185	4035	4035	4035	4035	0
576	20241017	102100	4081185	4035	4035	4035	4035	3
577	20241017	102000	4069080	4035	4035	4035	4035	3
578	20241017	101900	4056975	4035	4035	4035	4035	6
579	20241017	101800	4032765	4035	4035	4035	4035	0
580	20241017	101700	4032765	4035	4035	4035	4035	0
581	20241017	101600	4032765	4035	4035	4035	4035	0
582	20241017	101500	4032765	4035	4035	4035	4035	3
583	20241017	101400	4020660	4040	4040	4040	4040	0
584	20241017	101300	4020660	4040	4040	4040	4040	5
585	20241017	101200	4000460	4035	4035	4035	4035	0
586	20241017	101100	4000460	4035	4035	4035	4035	3
587	20241017	101000	3988355	4035	4035	4035	4035	3
588	20241017	100900	3976250	4035	4035	4035	4035	3
589	20241017	100800	3964145	4035	4035	4035	4035	0
590	20241017	100700	3964145	4035	4035	4035	4035	0
591	20241017	100600	3964145	4035	4035	4035	4035	0
592	20241017	100500	3964145	4035	4035	4035	4035	3
593	20241017	100400	3952040	4035	4035	4035	4035	0
594	20241017	100300	3952040	4035	4035	4035	4035	0
595	20241017	100200	3952040	4035	4035	4035	4035	3
596	20241017	100100	3939935	4035	4035	4035	4035	3
597	20241017	100000	3927830	4035	4035	4035	4035	654
598	20241017	095900	1288940	4035	4035	4035	4035	0
599	20241017	095800	1288940	4035	4035	4035	4035	2
600	20241017	095700	1280870	4035	4035	4035	4035	0
601	20241017	095600	1280870	4035	4035	4035	4035	0
602	20241017	095500	1280870	4035	4035	4035	4035	3
603	20241017	095400	1268765	4035	4035	4035	4035	0
604	20241017	095300	1268765	4035	4035	4035	4035	0
605	20241017	095200	1268765	4035	4035	4035	4035	0
606	20241017	095100	1268765	4035	4035	4035	4035	2
607	20241017	095000	1260695	4035	4035	4035	4035	3
608	20241017	094900	1248590	4035	4035	4035	4035	0
609	20241017	094800	1248590	4035	4035	4035	4035	13
610	20241017	094700	1196135	4040	4040	4040	4040	10
611	20241017	094600	1155735	4040	4040	4040	4040	6
612	20241017	094500	1131495	4040	4040	4040	4040	6
613	20241017	094400	1107255	4040	4040	4040	4040	0
614	20241017	094300	1107255	4040	4040	4040	4040	0
615	20241017	094200	1107255	4040	4040	4040	4040	0
616	20241017	094100	1107255	4040	4040	4040	4040	0
617	20241017	094000	1107255	4040	4040	4040	4040	3
618	20241017	093900	1095135	4040	4040	4040	4040	0
619	20241017	093800	1095135	4040	4040	4040	4040	0
620	20241017	093700	1095135	4040	4040	4040	4040	0
621	20241017	093600	1095135	4040	4040	4040	4040	0
622	20241017	093500	1095135	4040	4040	4040	4040	3
623	20241017	093400	1083015	4035	4035	4035	4035	0
624	20241017	093300	1083015	4035	4035	4035	4035	0
625	20241017	093200	1083015	4035	4035	4035	4035	0
626	20241017	093100	1083015	4035	4035	4035	4035	0
627	20241017	093000	1083015	4035	4035	4035	4035	0
628	20241017	092900	1083015	4035	4035	4035	4035	0
629	20241017	092800	1083015	4035	4035	4035	4035	3
630	20241017	092700	1070910	4070	4070	4070	4070	0
631	20241017	092600	1070910	4070	4070	4070	4070	0
632	20241017	092500	1070910	4070	4070	4070	4070	0
633	20241017	092400	1070910	4070	4070	4070	4070	0
634	20241017	092300	1070910	4070	4070	4070	4070	0
635	20241017	092200	1070910	4070	4070	4070	4070	0
636	20241017	092100	1070910	4070	4070	4070	4070	0
637	20241017	092000	1070910	4070	4070	4070	4070	0
638	20241017	091900	1070910	4070	4070	4070	4070	0
639	20241017	091800	1070910	4070	4070	4070	4070	0
640	20241017	091700	1070910	4070	4070	4070	4070	0
641	20241017	091600	1070910	4070	4070	4070	4070	0
642	20241017	091500	1070910	4070	4070	4070	4070	0
643	20241017	091400	1070910	4070	4070	4070	4070	0
644	20241017	091300	1070910	4070	4070	4070	4070	0
645	20241017	091200	1070910	4070	4070	4070	4070	0
646	20241017	091100	1070910	4070	4070	4070	4070	0
647	20241017	091000	1070910	4070	4070	4070	4070	0
648	20241017	090900	1070910	4070	4070	4070	4070	0
649	20241017	090800	1070910	4070	4070	4070	4070	0
650	20241017	090700	1070910	4070	4070	4070	4070	0
651	20241017	090600	1070910	4070	4070	4070	4070	0
652	20241017	090500	1070910	4070	4070	4070	4070	0
653	20241017	090400	1070910	4070	4070	4070	4070	0
654	20241017	090300	1070910	4070	4070	4070	4070	0
655	20241017	090200	1070910	4070	4070	4070	4070	0
656	20241017	090100	1070910	4070	4070	4070	4070	0
657	20241017	090000	1070910	4070	4030	4070	4030	265