KissMeData/134060/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202400	25918525	4085	4085	4085	4085	29
3	20241023	202300	25918525	4085	4085	4085	4085	0
4	20241023	202200	25918525	4085	4085	4085	4085	0
5	20241023	202100	25918525	4085	4085	4085	4085	0
6	20241023	202000	25918525	4085	4085	4085	4085	0
7	20241023	201900	25918525	4085	4085	4085	4085	0
8	20241023	201800	25918525	4085	4085	4085	4085	0
9	20241023	201700	25918525	4085	4085	4085	4085	0
10	20241023	201600	25918525	4085	4085	4085	4085	0
11	20241023	201500	25918525	4085	4085	4085	4085	0
12	20241023	201400	25918525	4085	4085	4085	4085	0
13	20241023	201300	25918525	4085	4085	4085	4085	0
14	20241023	201200	25918525	4085	4085	4085	4085	0
15	20241023	201100	25918525	4085	4085	4085	4085	0
16	20241023	201000	25918525	4085	4085	4085	4085	0
17	20241023	200900	25918525	4085	4085	4085	4085	0
18	20241023	200800	25918525	4085	4085	4085	4085	0
19	20241023	200700	25918525	4085	4085	4085	4085	0
20	20241023	200600	25918525	4085	4085	4085	4085	0
21	20241023	200500	25918525	4085	4085	4085	4085	0
22	20241023	200400	25918525	4085	4085	4085	4085	0
23	20241023	200300	25918525	4085	4085	4085	4085	0
24	20241023	200200	25918525	4085	4085	4085	4085	0
25	20241023	200100	25918525	4085	4085	4085	4085	0
26	20241023	200000	25918525	4085	4085	4085	4085	0
27	20241023	195900	25918525	4085	4085	4085	4085	0
28	20241023	195800	25918525	4085	4085	4085	4085	0
29	20241023	195700	25918525	4085	4085	4085	4085	0
30	20241023	195600	25918525	4085	4085	4085	4085	0
31	20241023	195500	25918525	4085	4085	4085	4085	0
32	20241023	195400	25918525	4085	4085	4085	4085	29
33	20241023	195300	25918525	4085	4085	4085	4085	0
34	20241023	195200	25918525	4085	4085	4085	4085	0
35	20241023	195100	25918525	4085	4085	4085	4085	0
36	20241023	195000	25918525	4085	4085	4085	4085	0
37	20241023	194900	25918525	4085	4085	4085	4085	0
38	20241023	194800	25918525	4085	4085	4085	4085	0
39	20241023	194700	25918525	4085	4085	4085	4085	0
40	20241023	194600	25918525	4085	4085	4085	4085	0
41	20241023	194500	25918525	4085	4085	4085	4085	0
42	20241023	194400	25918525	4085	4085	4085	4085	0
43	20241023	194300	25918525	4085	4085	4085	4085	0
44	20241023	194200	25918525	4085	4085	4085	4085	0
45	20241023	194100	25918525	4085	4085	4085	4085	0
46	20241023	194000	25918525	4085	4085	4085	4085	0
47	20241023	193900	25918525	4085	4085	4085	4085	0
48	20241023	193800	25918525	4085	4085	4085	4085	0
49	20241023	193700	25918525	4085	4085	4085	4085	0
50	20241023	193600	25918525	4085	4085	4085	4085	0
51	20241023	193500	25918525	4085	4085	4085	4085	0
52	20241023	193400	25918525	4085	4085	4085	4085	0
53	20241023	193300	25918525	4085	4085	4085	4085	0
54	20241023	193200	25918525	4085	4085	4085	4085	0
55	20241023	193100	25918525	4085	4085	4085	4085	0
56	20241023	193000	25918525	4085	4085	4085	4085	0
57	20241023	192900	25918525	4085	4085	4085	4085	0
58	20241023	192800	25918525	4085	4085	4085	4085	0
59	20241023	192700	25918525	4085	4085	4085	4085	0
60	20241023	192600	25918525	4085	4085	4085	4085	0
61	20241023	192500	25918525	4085	4085	4085	4085	0
62	20241023	192400	25918525	4085	4085	4085	4085	29
63	20241023	192300	25918525	4085	4085	4085	4085	0
64	20241023	192200	25918525	4085	4085	4085	4085	0
65	20241023	192100	25918525	4085	4085	4085	4085	0
66	20241023	192000	25918525	4085	4085	4085	4085	0
67	20241023	191900	25918525	4085	4085	4085	4085	0
68	20241023	191800	25918525	4085	4085	4085	4085	0
69	20241023	191700	25918525	4085	4085	4085	4085	0
70	20241023	191600	25918525	4085	4085	4085	4085	0
71	20241023	191500	25918525	4085	4085	4085	4085	0
72	20241023	191400	25918525	4085	4085	4085	4085	0
73	20241023	191300	25918525	4085	4085	4085	4085	0
74	20241023	191200	25918525	4085	4085	4085	4085	0
75	20241023	191100	25918525	4085	4085	4085	4085	0
76	20241023	191000	25918525	4085	4085	4085	4085	0
77	20241023	190900	25918525	4085	4085	4085	4085	0
78	20241023	190800	25918525	4085	4085	4085	4085	0
79	20241023	190700	25918525	4085	4085	4085	4085	0
80	20241023	190600	25918525	4085	4085	4085	4085	0
81	20241023	190500	25918525	4085	4085	4085	4085	0
82	20241023	190400	25918525	4085	4085	4085	4085	0
83	20241023	190300	25918525	4085	4085	4085	4085	0
84	20241023	190200	25918525	4085	4085	4085	4085	0
85	20241023	190100	25918525	4085	4085	4085	4085	0
86	20241023	190000	25918525	4085	4085	4085	4085	0
87	20241023	185900	25918525	4085	4085	4085	4085	0
88	20241023	185800	25918525	4085	4085	4085	4085	0
89	20241023	185700	25918525	4085	4085	4085	4085	0
90	20241023	185600	25918525	4085	4085	4085	4085	0
91	20241023	185500	25918525	4085	4085	4085	4085	0
92	20241023	185400	25918525	4085	4085	4085	4085	29
93	20241023	185300	25918525	4085	4085	4085	4085	0
94	20241023	185200	25918525	4085	4085	4085	4085	0
95	20241023	185100	25918525	4085	4085	4085	4085	0
96	20241023	185000	25918525	4085	4085	4085	4085	0
97	20241023	184900	25918525	4085	4085	4085	4085	0
98	20241023	184800	25918525	4085	4085	4085	4085	0
99	20241023	184700	25918525	4085	4085	4085	4085	0
100	20241023	184600	25918525	4085	4085	4085	4085	0
101	20241023	184500	25918525	4085	4085	4085	4085	0
102	20241023	184400	25918525	4085	4085	4085	4085	0
103	20241023	184300	25918525	4085	4085	4085	4085	0
104	20241023	184200	25918525	4085	4085	4085	4085	0
105	20241023	184100	25918525	4085	4085	4085	4085	0
106	20241023	184000	25918525	4085	4085	4085	4085	0
107	20241023	183900	25918525	4085	4085	4085	4085	0
108	20241023	183800	25918525	4085	4085	4085	4085	0
109	20241023	183700	25918525	4085	4085	4085	4085	0
110	20241023	183600	25918525	4085	4085	4085	4085	0
111	20241023	183500	25918525	4085	4085	4085	4085	0
112	20241023	183400	25918525	4085	4085	4085	4085	0
113	20241023	183300	25918525	4085	4085	4085	4085	0
114	20241023	183200	25918525	4085	4085	4085	4085	0
115	20241023	183100	25918525	4085	4085	4085	4085	0
116	20241023	183000	25918525	4085	4085	4085	4085	0
117	20241023	182900	25918525	4085	4085	4085	4085	0
118	20241023	182800	25918525	4085	4085	4085	4085	0
119	20241023	182700	25918525	4085	4085	4085	4085	0
120	20241023	182600	25918525	4085	4085	4085	4085	0
121	20241023	182500	25918525	4085	4085	4085	4085	0
122	20241023	182400	25918525	4085	4085	4085	4085	29
123	20241023	182300	25918525	4085	4085	4085	4085	0
124	20241023	182200	25918525	4085	4085	4085	4085	0
125	20241023	182100	25918525	4085	4085	4085	4085	0
126	20241023	182000	25918525	4085	4085	4085	4085	0
127	20241023	181900	25918525	4085	4085	4085	4085	0
128	20241023	181800	25918525	4085	4085	4085	4085	0
129	20241023	181700	25918525	4085	4085	4085	4085	0
130	20241023	181600	25918525	4085	4085	4085	4085	0
131	20241023	181500	25918525	4085	4085	4085	4085	0
132	20241023	181400	25918525	4085	4085	4085	4085	0
133	20241023	181300	25918525	4085	4085	4085	4085	0
134	20241023	181200	25918525	4085	4085	4085	4085	0
135	20241023	181100	25918525	4085	4085	4085	4085	0
136	20241023	181000	25918525	4085	4085	4085	4085	0
137	20241023	180900	25918525	4085	4085	4085	4085	0
138	20241023	180800	25918525	4085	4085	4085	4085	0
139	20241023	180700	25918525	4085	4085	4085	4085	0
140	20241023	180600	25918525	4085	4085	4085	4085	0
141	20241023	180500	25918525	4085	4085	4085	4085	0
142	20241023	180400	25918525	4085	4085	4085	4085	0
143	20241023	180300	25918525	4085	4085	4085	4085	0
144	20241023	180200	25918525	4085	4085	4085	4085	0
145	20241023	180100	25918525	4085	4085	4085	4085	0
146	20241023	180000	25918525	4085	4085	4085	4085	0
147	20241023	175900	25918525	4085	4085	4085	4085	0
148	20241023	175800	25918525	4085	4085	4085	4085	0
149	20241023	175700	25918525	4085	4085	4085	4085	0
150	20241023	175600	25918525	4085	4085	4085	4085	0
151	20241023	175500	25918525	4085	4085	4085	4085	0
152	20241023	175400	25918525	4085	4085	4085	4085	29
153	20241023	175300	25918525	4085	4085	4085	4085	0
154	20241023	175200	25918525	4085	4085	4085	4085	0
155	20241023	175100	25918525	4085	4085	4085	4085	0
156	20241023	175000	25918525	4085	4085	4085	4085	0
157	20241023	174900	25918525	4085	4085	4085	4085	0
158	20241023	174800	25918525	4085	4085	4085	4085	0
159	20241023	174700	25918525	4085	4085	4085	4085	0
160	20241023	174600	25918525	4085	4085	4085	4085	0
161	20241023	174500	25918525	4085	4085	4085	4085	0
162	20241023	174400	25918525	4085	4085	4085	4085	0
163	20241023	174300	25918525	4085	4085	4085	4085	0
164	20241023	174200	25918525	4085	4085	4085	4085	0
165	20241023	174100	25918525	4085	4085	4085	4085	0
166	20241023	174000	25918525	4085	4085	4085	4085	0
167	20241023	173900	25918525	4085	4085	4085	4085	0
168	20241023	173800	25918525	4085	4085	4085	4085	0
169	20241023	173700	25918525	4085	4085	4085	4085	0
170	20241023	173600	25918525	4085	4085	4085	4085	0
171	20241023	173500	25918525	4085	4085	4085	4085	0
172	20241023	173400	25918525	4085	4085	4085	4085	0
173	20241023	173300	25918525	4085	4085	4085	4085	0
174	20241023	173200	25918525	4085	4085	4085	4085	0
175	20241023	173100	25918525	4085	4085	4085	4085	0
176	20241023	173000	25918525	4085	4085	4085	4085	0
177	20241023	172900	25918525	4085	4085	4085	4085	0
178	20241023	172800	25918525	4085	4085	4085	4085	0
179	20241023	172700	25918525	4085	4085	4085	4085	0
180	20241023	172600	25918525	4085	4085	4085	4085	0
181	20241023	172500	25918525	4085	4085	4085	4085	0
182	20241023	172400	25918525	4085	4085	4085	4085	29
183	20241023	172300	25918525	4085	4085	4085	4085	0
184	20241023	172200	25918525	4085	4085	4085	4085	0
185	20241023	172100	25918525	4085	4085	4085	4085	0
186	20241023	172000	25918525	4085	4085	4085	4085	0
187	20241023	171900	25918525	4085	4085	4085	4085	0
188	20241023	171800	25918525	4085	4085	4085	4085	0
189	20241023	171700	25918525	4085	4085	4085	4085	0
190	20241023	171600	25918525	4085	4085	4085	4085	0
191	20241023	171500	25918525	4085	4085	4085	4085	0
192	20241023	171400	25918525	4085	4085	4085	4085	0
193	20241023	171300	25918525	4085	4085	4085	4085	0
194	20241023	171200	25918525	4085	4085	4085	4085	0
195	20241023	171100	25918525	4085	4085	4085	4085	0
196	20241023	171000	25918525	4085	4085	4085	4085	0
197	20241023	170900	25918525	4085	4085	4085	4085	0
198	20241023	170800	25918525	4085	4085	4085	4085	0
199	20241023	170700	25918525	4085	4085	4085	4085	0
200	20241023	170600	25918525	4085	4085	4085	4085	0
201	20241023	170500	25918525	4085	4085	4085	4085	0
202	20241023	170400	25918525	4085	4085	4085	4085	0
203	20241023	170300	25918525	4085	4085	4085	4085	0
204	20241023	170200	25918525	4085	4085	4085	4085	0
205	20241023	170100	25918525	4085	4085	4085	4085	0
206	20241023	170000	25918525	4085	4085	4085	4085	0
207	20241023	165900	25918525	4085	4085	4085	4085	0
208	20241023	165800	25918525	4085	4085	4085	4085	0
209	20241023	165700	25918525	4085	4085	4085	4085	0
210	20241023	165600	25918525	4085	4085	4085	4085	0
211	20241023	165500	25918525	4085	4085	4085	4085	0
212	20241023	165400	25918525	4085	4085	4085	4085	29
213	20241023	165300	25918525	4085	4085	4085	4085	0
214	20241023	165200	25918525	4085	4085	4085	4085	0
215	20241023	165100	25918525	4085	4085	4085	4085	0
216	20241023	165000	25918525	4085	4085	4085	4085	0
217	20241023	164900	25918525	4085	4085	4085	4085	0
218	20241023	164800	25918525	4085	4085	4085	4085	0
219	20241023	164700	25918525	4085	4085	4085	4085	0
220	20241023	164600	25918525	4085	4085	4085	4085	0
221	20241023	164500	25918525	4085	4085	4085	4085	0
222	20241023	164400	25918525	4085	4085	4085	4085	0
223	20241023	164300	25918525	4085	4085	4085	4085	0
224	20241023	164200	25918525	4085	4085	4085	4085	0
225	20241023	164100	25918525	4085	4085	4085	4085	0
226	20241023	164000	25918525	4085	4085	4085	4085	0
227	20241023	163900	25918525	4085	4085	4085	4085	0
228	20241023	163800	25918525	4085	4085	4085	4085	0
229	20241023	163700	25918525	4085	4085	4085	4085	0
230	20241023	163600	25918525	4085	4085	4085	4085	0
231	20241023	163500	25918525	4085	4085	4085	4085	0
232	20241023	163400	25918525	4085	4085	4085	4085	0
233	20241023	163300	25918525	4085	4085	4085	4085	0
234	20241023	163200	25918525	4085	4085	4085	4085	0
235	20241023	163100	25918525	4085	4085	4085	4085	0
236	20241023	163000	25918525	4085	4085	4085	4085	0
237	20241023	162900	25918525	4085	4085	4085	4085	0
238	20241023	162800	25918525	4085	4085	4085	4085	0
239	20241023	162700	25918525	4085	4085	4085	4085	0
240	20241023	162600	25918525	4085	4085	4085	4085	0
241	20241023	162500	25918525	4085	4085	4085	4085	0
242	20241023	162400	25918525	4085	4085	4085	4085	29
243	20241023	162300	25918525	4085	4085	4085	4085	0
244	20241023	162200	25918525	4085	4085	4085	4085	0
245	20241023	162100	25918525	4085	4085	4085	4085	0
246	20241023	162000	25918525	4085	4085	4085	4085	0
247	20241023	161900	25918525	4085	4085	4085	4085	0
248	20241023	161800	25918525	4085	4085	4085	4085	0
249	20241023	161700	25918525	4085	4085	4085	4085	0
250	20241023	161600	25918525	4085	4085	4085	4085	0
251	20241023	161500	25918525	4085	4085	4085	4085	0
252	20241023	161400	25918525	4085	4085	4085	4085	0
253	20241023	161300	25918525	4085	4085	4085	4085	0
254	20241023	161200	25918525	4085	4085	4085	4085	0
255	20241023	161100	25918525	4085	4085	4085	4085	0
256	20241023	161000	25918525	4085	4085	4085	4085	0
257	20241023	160900	25918525	4085	4085	4085	4085	0
258	20241023	160800	25918525	4085	4085	4085	4085	0
259	20241023	160700	25918525	4085	4085	4085	4085	0
260	20241023	160600	25918525	4085	4085	4085	4085	0
261	20241023	160500	25918525	4085	4085	4085	4085	0
262	20241023	160400	25918525	4085	4085	4085	4085	0
263	20241023	160300	25918525	4085	4085	4085	4085	0
264	20241023	160200	25918525	4085	4085	4085	4085	0
265	20241023	160100	25918525	4085	4085	4085	4085	0
266	20241023	160000	25918525	4085	4085	4085	4085	0
267	20241023	155900	25918525	4085	4085	4085	4085	0
268	20241023	155800	25918525	4085	4085	4085	4085	0
269	20241023	155700	25918525	4085	4085	4085	4085	0
270	20241023	155600	25918525	4085	4085	4085	4085	0
271	20241023	155500	25918525	4085	4085	4085	4085	0
272	20241023	155400	25918525	4085	4085	4085	4085	29
273	20241023	155300	25918525	4085	4085	4085	4085	0
274	20241023	155200	25918525	4085	4085	4085	4085	0
275	20241023	155100	25918525	4085	4085	4085	4085	0
276	20241023	155000	25918525	4085	4085	4085	4085	0
277	20241023	154900	25918525	4085	4085	4085	4085	0
278	20241023	154800	25918525	4085	4085	4085	4085	0
279	20241023	154700	25918525	4085	4085	4085	4085	0
280	20241023	154600	25918525	4085	4085	4085	4085	0
281	20241023	154500	25918525	4085	4085	4085	4085	0
282	20241023	154400	25918525	4085	4085	4085	4085	0
283	20241023	154300	25918525	4085	4085	4085	4085	0
284	20241023	154200	25918525	4085	4085	4085	4085	0
285	20241023	154100	25918525	4085	4085	4085	4085	0
286	20241023	154000	25918525	4085	4085	4085	4085	0
287	20241023	153900	25918525	4085	4085	4085	4085	0
288	20241023	153800	25918525	4085	4085	4085	4085	0
289	20241023	153700	25918525	4085	4085	4085	4085	0
290	20241023	153600	25918525	4085	4085	4085	4085	0
291	20241023	153500	25918525	4085	4085	4085	4085	0
292	20241023	153400	25918525	4085	4085	4085	4085	0
293	20241023	153300	25918525	4085	4085	4085	4085	0
294	20241023	153200	25918525	4085	4085	4085	4085	0
295	20241023	153100	25918525	4085	4085	4085	4085	0
296	20241023	153000	25918525	4085	4085	4085	4085	29
297	20241023	152900	25800060	4095	4095	4095	4095	0
298	20241023	152800	25800060	4095	4095	4095	4095	0
299	20241023	152700	25800060	4095	4095	4095	4095	0
300	20241023	152600	25800060	4095	4095	4095	4095	0
301	20241023	152500	25800060	4095	4095	4095	4095	0
302	20241023	152400	25800060	4095	4095	4095	4095	0
303	20241023	152300	25800060	4095	4095	4095	4095	0
304	20241023	152200	25800060	4095	4095	4095	4095	0
305	20241023	152100	25800060	4095	4095	4095	4095	0
306	20241023	152000	25800060	4095	4095	4095	4095	0
307	20241023	151900	25800060	4095	4095	4095	4095	0
308	20241023	151800	25800060	4095	4095	4095	4095	0
309	20241023	151700	25800060	4095	4095	4095	4095	0
310	20241023	151600	25800060	4095	4095	4095	4095	0
311	20241023	151500	25800060	4095	4095	4095	4095	0
312	20241023	151400	25800060	4095	4095	4095	4095	0
313	20241023	151300	25800060	4095	4095	4095	4095	0
314	20241023	151200	25800060	4095	4095	4095	4095	0
315	20241023	151100	25800060	4095	4095	4095	4095	0
316	20241023	151000	25800060	4095	4095	4095	4095	0
317	20241023	150900	25800060	4095	4095	4095	4095	0
318	20241023	150800	25800060	4095	4095	4095	4095	0
319	20241023	150700	25800060	4095	4095	4095	4095	0
320	20241023	150600	25800060	4095	4095	4095	4095	0
321	20241023	150500	25800060	4095	4095	4095	4095	0
322	20241023	150400	25800060	4095	4095	4095	4095	0
323	20241023	150300	25800060	4095	4095	4095	4095	0
324	20241023	150200	25800060	4095	4095	4095	4095	0
325	20241023	150100	25800060	4095	4095	4095	4095	0
326	20241023	150000	25800060	4095	4095	4095	4095	0
327	20241023	145900	25800060	4095	4095	4095	4095	0
328	20241023	145800	25800060	4095	4095	4095	4095	0
329	20241023	145700	25800060	4095	4095	4095	4095	0
330	20241023	145600	25800060	4095	4095	4095	4095	0
331	20241023	145500	25800060	4095	4095	4095	4095	0
332	20241023	145400	25800060	4095	4095	4095	4095	0
333	20241023	145300	25800060	4095	4095	4095	4095	0
334	20241023	145200	25800060	4095	4095	4095	4095	0
335	20241023	145100	25800060	4095	4095	4095	4095	0
336	20241023	145000	25800060	4095	4095	4095	4095	0
337	20241023	144900	25800060	4095	4095	4095	4095	39
338	20241023	144800	25640355	4095	4095	4095	4095	0
339	20241023	144700	25640355	4095	4095	4095	4095	0
340	20241023	144600	25640355	4095	4095	4095	4095	0
341	20241023	144500	25640355	4095	4095	4095	4095	0
342	20241023	144400	25640355	4095	4095	4095	4095	0
343	20241023	144300	25640355	4095	4095	4095	4095	1
344	20241023	144200	25636260	4095	4095	4095	4095	0
345	20241023	144100	25636260	4095	4095	4095	4095	0
346	20241023	144000	25636260	4095	4095	4095	4095	0
347	20241023	143900	25636260	4095	4095	4095	4095	1
348	20241023	143800	25632165	4090	4090	4090	4090	0
349	20241023	143700	25632165	4090	4090	4090	4090	0
350	20241023	143600	25632165	4090	4090	4090	4090	0
351	20241023	143500	25632165	4090	4090	4090	4090	0
352	20241023	143400	25632165	4090	4090	4090	4090	1
353	20241023	143300	25628075	4095	4095	4095	4095	0
354	20241023	143200	25628075	4095	4095	4095	4095	0
355	20241023	143100	25628075	4095	4095	4095	4095	0
356	20241023	143000	25628075	4095	4095	4095	4095	0
357	20241023	142900	25628075	4095	4095	4095	4095	0
358	20241023	142800	25628075	4095	4095	4095	4095	0
359	20241023	142700	25628075	4095	4095	4095	4095	1
360	20241023	142600	25623980	4095	4095	4095	4095	1
361	20241023	142500	25619885	4080	4080	4080	4080	0
362	20241023	142400	25619885	4080	4080	4080	4080	0
363	20241023	142300	25619885	4080	4080	4080	4080	0
364	20241023	142200	25619885	4080	4075	4080	4075	1999
365	20241023	142100	17473050	4075	4075	4075	4075	0
366	20241023	142000	17473050	4075	4075	4075	4075	0
367	20241023	141900	17473050	4075	4075	4075	4075	0
368	20241023	141800	17473050	4075	4075	4075	4075	0
369	20241023	141700	17473050	4075	4075	4075	4075	0
370	20241023	141600	17473050	4075	4075	4075	4075	0
371	20241023	141500	17473050	4075	4075	4075	4075	0
372	20241023	141400	17473050	4075	4075	4075	4075	0
373	20241023	141300	17473050	4075	4075	4075	4075	0
374	20241023	141200	17473050	4075	4075	4075	4075	0
375	20241023	141100	17473050	4075	4075	4075	4075	1
376	20241023	141000	17468975	4075	4075	4075	4075	0
377	20241023	140900	17468975	4075	4075	4075	4075	0
378	20241023	140800	17468975	4075	4075	4075	4075	0
379	20241023	140700	17468975	4075	4075	4075	4075	0
380	20241023	140600	17468975	4075	4075	4075	4075	0
381	20241023	140500	17468975	4075	4075	4075	4075	0
382	20241023	140400	17468975	4075	4075	4075	4075	0
383	20241023	140300	17468975	4075	4075	4075	4075	0
384	20241023	140200	17468975	4075	4075	4075	4075	0
385	20241023	140100	17468975	4075	4075	4075	4075	0
386	20241023	140000	17468975	4075	4075	4075	4075	0
387	20241023	135900	17468975	4075	4075	4075	4075	0
388	20241023	135800	17468975	4075	4075	4075	4075	0
389	20241023	135700	17468975	4075	4075	4075	4075	0
390	20241023	135600	17468975	4075	4075	4075	4075	0
391	20241023	135500	17468975	4075	4075	4075	4075	1
392	20241023	135400	17464900	4070	4070	4070	4070	0
393	20241023	135300	17464900	4070	4070	4070	4070	0
394	20241023	135200	17464900	4070	4070	4070	4070	0
395	20241023	135100	17464900	4070	4070	4070	4070	0
396	20241023	135000	17464900	4070	4070	4070	4070	0
397	20241023	134900	17464900	4070	4070	4070	4070	0
398	20241023	134800	17464900	4070	4070	4070	4070	0
399	20241023	134700	17464900	4070	4070	4070	4070	0
400	20241023	134600	17464900	4070	4070	4070	4070	0
401	20241023	134500	17464900	4070	4070	4070	4070	0
402	20241023	134400	17464900	4070	4070	4070	4070	0
403	20241023	134300	17464900	4070	4070	4070	4070	0
404	20241023	134200	17464900	4070	4070	4070	4070	206
405	20241023	134100	16626480	4075	4075	4075	4075	0
406	20241023	134000	16626480	4075	4075	4075	4075	0
407	20241023	133900	16626480	4075	4075	4075	4075	1
408	20241023	133800	16622405	4075	4075	4075	4075	0
409	20241023	133700	16622405	4075	4075	4075	4075	0
410	20241023	133600	16622405	4075	4075	4075	4075	0
411	20241023	133500	16622405	4075	4075	4075	4075	0
412	20241023	133400	16622405	4075	4075	4075	4075	0
413	20241023	133300	16622405	4075	4075	4075	4075	0
414	20241023	133200	16622405	4075	4075	4075	4075	0
415	20241023	133100	16622405	4075	4075	4075	4075	0
416	20241023	133000	16622405	4075	4075	4075	4075	0
417	20241023	132900	16622405	4075	4075	4075	4075	0
418	20241023	132800	16622405	4075	4075	4075	4075	0
419	20241023	132700	16622405	4075	4075	4075	4075	0
420	20241023	132600	16622405	4075	4075	4075	4075	0
421	20241023	132500	16622405	4075	4075	4075	4075	0
422	20241023	132400	16622405	4075	4075	4075	4075	0
423	20241023	132300	16622405	4075	4075	4075	4075	1
424	20241023	132200	16618330	4075	4075	4075	4075	0
425	20241023	132100	16618330	4075	4075	4075	4075	0
426	20241023	132000	16618330	4075	4075	4075	4075	0
427	20241023	131900	16618330	4075	4075	4075	4075	0
428	20241023	131800	16618330	4075	4075	4075	4075	0
429	20241023	131700	16618330	4075	4075	4075	4075	0
430	20241023	131600	16618330	4075	4075	4075	4075	0
431	20241023	131500	16618330	4075	4075	4075	4075	0
432	20241023	131400	16618330	4075	4075	4075	4075	0
433	20241023	131300	16618330	4075	4075	4075	4075	0
434	20241023	131200	16618330	4075	4075	4075	4075	0
435	20241023	131100	16618330	4075	4075	4075	4075	0
436	20241023	131000	16618330	4075	4075	4075	4075	0
437	20241023	130900	16618330	4075	4075	4075	4075	0
438	20241023	130800	16618330	4075	4075	4075	4075	0
439	20241023	130700	16618330	4075	4075	4075	4075	1
440	20241023	130600	16614255	4070	4070	4070	4070	2
441	20241023	130500	16606115	4075	4075	4075	4075	0
442	20241023	130400	16606115	4075	4075	4075	4075	0
443	20241023	130300	16606115	4075	4075	4075	4075	0
444	20241023	130200	16606115	4075	4075	4075	4075	0
445	20241023	130100	16606115	4075	4075	4075	4075	0
446	20241023	130000	16606115	4075	4075	4075	4075	0
447	20241023	125900	16606115	4075	4075	4075	4075	0
448	20241023	125800	16606115	4075	4075	4075	4075	0
449	20241023	125700	16606115	4075	4075	4075	4075	0
450	20241023	125600	16606115	4075	4075	4075	4075	0
451	20241023	125500	16606115	4075	4075	4075	4075	0
452	20241023	125400	16606115	4075	4075	4075	4075	0
453	20241023	125300	16606115	4075	4075	4075	4075	0
454	20241023	125200	16606115	4075	4075	4075	4075	0
455	20241023	125100	16606115	4075	4075	4075	4075	1
456	20241023	125000	16602040	4075	4075	4075	4075	0
457	20241023	124900	16602040	4075	4075	4075	4075	0
458	20241023	124800	16602040	4075	4075	4075	4075	0
459	20241023	124700	16602040	4075	4075	4075	4075	0
460	20241023	124600	16602040	4075	4075	4075	4075	0
461	20241023	124500	16602040	4075	4075	4075	4075	0
462	20241023	124400	16602040	4075	4075	4075	4075	0
463	20241023	124300	16602040	4075	4075	4075	4075	0
464	20241023	124200	16602040	4075	4075	4075	4075	0
465	20241023	124100	16602040	4075	4075	4075	4075	0
466	20241023	124000	16602040	4075	4070	4075	4070	2
467	20241023	123900	16593895	4075	4075	4075	4075	0
468	20241023	123800	16593895	4075	4075	4075	4075	0
469	20241023	123700	16593895	4075	4075	4075	4075	0
470	20241023	123600	16593895	4075	4075	4075	4075	0
471	20241023	123500	16593895	4075	4075	4075	4075	2
472	20241023	123400	16585745	4070	4070	4070	4070	0
473	20241023	123300	16585745	4070	4070	4070	4070	0
474	20241023	123200	16585745	4070	4070	4070	4070	0
475	20241023	123100	16585745	4070	4070	4070	4070	0
476	20241023	123000	16585745	4070	4070	4070	4070	0
477	20241023	122900	16585745	4070	4070	4070	4070	0
478	20241023	122800	16585745	4070	4070	4070	4070	0
479	20241023	122700	16585745	4070	4070	4070	4070	0
480	20241023	122600	16585745	4070	4070	4070	4070	1
481	20241023	122500	16581675	4075	4075	4075	4075	0
482	20241023	122400	16581675	4075	4075	4075	4075	0
483	20241023	122300	16581675	4075	4075	4075	4075	0
484	20241023	122200	16581675	4075	4075	4075	4075	0
485	20241023	122100	16581675	4075	4075	4075	4075	0
486	20241023	122000	16581675	4075	4075	4075	4075	122
487	20241023	121900	16084525	4075	4075	4075	4075	2
488	20241023	121800	16076375	4070	4070	4070	4070	0
489	20241023	121700	16076375	4070	4070	4070	4070	0
490	20241023	121600	16076375	4070	4070	4070	4070	0
491	20241023	121500	16076375	4070	4070	4070	4070	0
492	20241023	121400	16076375	4070	4070	4070	4070	0
493	20241023	121300	16076375	4070	4070	4070	4070	4
494	20241023	121200	16060095	4075	4075	4075	4075	0
495	20241023	121100	16060095	4075	4075	4075	4075	0
496	20241023	121000	16060095	4075	4075	4075	4075	0
497	20241023	120900	16060095	4075	4075	4075	4075	0
498	20241023	120800	16060095	4075	4075	4075	4075	0
499	20241023	120700	16060095	4075	4075	4075	4075	0
500	20241023	120600	16060095	4075	4075	4075	4075	0
501	20241023	120500	16060095	4075	4075	4075	4075	0
502	20241023	120400	16060095	4075	4075	4075	4075	0
503	20241023	120300	16060095	4075	4075	4075	4075	2
504	20241023	120200	16051945	4075	4075	4075	4075	0
505	20241023	120100	16051945	4075	4075	4075	4075	0
506	20241023	120000	16051945	4075	4075	4075	4075	0
507	20241023	115900	16051945	4075	4075	4075	4075	0
508	20241023	115800	16051945	4075	4075	4075	4075	0
509	20241023	115700	16051945	4075	4075	4075	4075	0
510	20241023	115600	16051945	4075	4075	4075	4075	0
511	20241023	115500	16051945	4075	4075	4075	4075	0
512	20241023	115400	16051945	4075	4075	4075	4075	0
513	20241023	115300	16051945	4075	4075	4075	4075	0
514	20241023	115200	16051945	4075	4075	4075	4075	0
515	20241023	115100	16051945	4075	4075	4075	4075	0
516	20241023	115000	16051945	4075	4075	4075	4075	0
517	20241023	114900	16051945	4075	4075	4075	4075	0
518	20241023	114800	16051945	4075	4075	4075	4075	0
519	20241023	114700	16051945	4075	4075	4075	4075	2
520	20241023	114600	16043795	4080	4080	4080	4080	0
521	20241023	114500	16043795	4080	4080	4080	4080	0
522	20241023	114400	16043795	4080	4080	4080	4080	0
523	20241023	114300	16043795	4080	4080	4080	4080	0
524	20241023	114200	16043795	4080	4080	4080	4080	0
525	20241023	114100	16043795	4080	4080	4080	4080	0
526	20241023	114000	16043795	4080	4080	4080	4080	0
527	20241023	113900	16043795	4080	4080	4080	4080	0
528	20241023	113800	16043795	4080	4080	4080	4080	0
529	20241023	113700	16043795	4080	4080	4080	4080	1
530	20241023	113600	16039715	4080	4080	4080	4080	0
531	20241023	113500	16039715	4080	4080	4080	4080	0
532	20241023	113400	16039715	4080	4080	4080	4080	0
533	20241023	113300	16039715	4080	4080	4080	4080	0
534	20241023	113200	16039715	4080	4080	4080	4080	0
535	20241023	113100	16039715	4080	4080	4080	4080	2
536	20241023	113000	16031555	4095	4095	4095	4095	0
537	20241023	112900	16031555	4095	4095	4095	4095	0
538	20241023	112800	16031555	4095	4095	4095	4095	0
539	20241023	112700	16031555	4095	4095	4095	4095	0
540	20241023	112600	16031555	4095	4095	4095	4095	0
541	20241023	112500	16031555	4095	4095	4095	4095	0
542	20241023	112400	16031555	4095	4095	4095	4095	0
543	20241023	112300	16031555	4095	4095	4095	4095	0
544	20241023	112200	16031555	4095	4095	4095	4095	0
545	20241023	112100	16031555	4095	4095	4095	4095	0
546	20241023	112000	16031555	4095	4095	4095	4095	0
547	20241023	111900	16031555	4095	4095	4095	4095	0
548	20241023	111800	16031555	4095	4095	4095	4095	0
549	20241023	111700	16031555	4095	4095	4095	4095	0
550	20241023	111600	16031555	4095	4095	4095	4095	0
551	20241023	111500	16031555	4095	4095	4095	4095	2
552	20241023	111400	16023365	4100	4100	4100	4100	0
553	20241023	111300	16023365	4100	4100	4100	4100	0
554	20241023	111200	16023365	4100	4100	4100	4100	0
555	20241023	111100	16023365	4100	4100	4100	4100	0
556	20241023	111000	16023365	4100	4100	4100	4100	0
557	20241023	110900	16023365	4100	4100	4100	4100	0
558	20241023	110800	16023365	4100	4100	4100	4100	0
559	20241023	110700	16023365	4100	4100	4100	4100	0
560	20241023	110600	16023365	4100	4100	4100	4100	0
561	20241023	110500	16023365	4100	4100	4100	4100	0
562	20241023	110400	16023365	4100	4100	4100	4100	0
563	20241023	110300	16023365	4100	4100	4100	4100	0
564	20241023	110200	16023365	4100	4100	4100	4100	0
565	20241023	110100	16023365	4100	4100	4100	4100	0
566	20241023	110000	16023365	4100	4100	4100	4100	0
567	20241023	105900	16023365	4100	4100	4100	4100	2
568	20241023	105800	16015165	4100	4100	4100	4100	0
569	20241023	105700	16015165	4100	4100	4100	4100	0
570	20241023	105600	16015165	4100	4100	4100	4100	0
571	20241023	105500	16015165	4100	4100	4100	4100	0
572	20241023	105400	16015165	4100	4100	4100	4100	0
573	20241023	105300	16015165	4100	4100	4100	4100	0
574	20241023	105200	16015165	4100	4100	4100	4100	0
575	20241023	105100	16015165	4100	4100	4100	4100	0
576	20241023	105000	16015165	4100	4100	4100	4100	0
577	20241023	104900	16015165	4100	4100	4100	4100	0
578	20241023	104800	16015165	4100	4100	4100	4100	0
579	20241023	104700	16015165	4100	4100	4100	4100	0
580	20241023	104600	16015165	4100	4100	4100	4100	0
581	20241023	104500	16015165	4100	4100	4100	4100	0
582	20241023	104400	16015165	4100	4100	4100	4100	0
583	20241023	104300	16015165	4100	4100	4100	4100	2
584	20241023	104200	16006965	4100	4100	4100	4100	0
585	20241023	104100	16006965	4100	4100	4100	4100	0
586	20241023	104000	16006965	4100	4100	4100	4100	0
587	20241023	103900	16006965	4100	4100	4100	4100	0
588	20241023	103800	16006965	4100	4100	4100	4100	1
589	20241023	103700	16002865	4070	4070	4070	4070	0
590	20241023	103600	16002865	4070	4070	4070	4070	0
591	20241023	103500	16002865	4070	4070	4070	4070	0
592	20241023	103400	16002865	4070	4070	4070	4070	0
593	20241023	103300	16002865	4070	4070	4070	4070	0
594	20241023	103200	16002865	4070	4085	4085	4070	1428
595	20241023	103100	10185250	4100	4100	4100	4100	0
596	20241023	103000	10185250	4100	4100	4100	4100	0
597	20241023	102900	10185250	4100	4100	4100	4100	0
598	20241023	102800	10185250	4100	4100	4100	4100	0
599	20241023	102700	10185250	4100	4100	4100	4100	2
600	20241023	102600	10177050	4085	4085	4085	4085	0
601	20241023	102500	10177050	4085	4085	4085	4085	0
602	20241023	102400	10177050	4085	4085	4085	4085	0
603	20241023	102300	10177050	4085	4085	4085	4085	0
604	20241023	102200	10177050	4085	4085	4085	4085	0
605	20241023	102100	10177050	4085	4085	4085	4085	0
606	20241023	102000	10177050	4085	4085	4085	4085	0
607	20241023	101900	10177050	4085	4085	4085	4085	0
608	20241023	101800	10177050	4085	4085	4085	4085	0
609	20241023	101700	10177050	4085	4085	4085	4085	0
610	20241023	101600	10177050	4085	4085	4085	4085	0
611	20241023	101500	10177050	4085	4085	4085	4085	0
612	20241023	101400	10177050	4085	4085	4085	4085	0
613	20241023	101300	10177050	4085	4085	4085	4085	0
614	20241023	101200	10177050	4085	4085	4085	4085	0
615	20241023	101100	10177050	4085	4100	4100	4085	302
616	20241023	101000	8943350	4085	4085	4085	4085	0
617	20241023	100900	8943350	4085	4085	4085	4085	0
618	20241023	100800	8943350	4085	4085	4085	4085	0
619	20241023	100700	8943350	4085	4085	4085	4085	0
620	20241023	100600	8943350	4085	4085	4085	4085	0
621	20241023	100500	8943350	4085	4085	4085	4085	0
622	20241023	100400	8943350	4085	4085	4085	4085	0
623	20241023	100300	8943350	4085	4085	4085	4085	0
624	20241023	100200	8943350	4085	4085	4085	4085	0
625	20241023	100100	8943350	4085	4085	4085	4085	0
626	20241023	100000	8943350	4085	4085	4085	4085	0
627	20241023	095900	8943350	4085	4085	4085	4085	0
628	20241023	095800	8943350	4085	4085	4085	4085	0
629	20241023	095700	8943350	4085	4085	4085	4085	0
630	20241023	095600	8943350	4085	4085	4085	4085	0
631	20241023	095500	8943350	4085	4100	4100	4085	160
632	20241023	095400	8289720	4100	4100	4100	4100	35
633	20241023	095300	8146220	4105	4105	4105	4105	0
634	20241023	095200	8146220	4105	4105	4105	4105	0
635	20241023	095100	8146220	4105	4105	4105	4105	0
636	20241023	095000	8146220	4105	4105	4105	4105	0
637	20241023	094900	8146220	4105	4105	4105	4105	0
638	20241023	094800	8146220	4105	4105	4105	4105	0
639	20241023	094700	8146220	4105	4105	4105	4105	0
640	20241023	094600	8146220	4105	4105	4105	4105	0
641	20241023	094500	8146220	4105	4105	4105	4105	0
642	20241023	094400	8146220	4105	4105	4105	4105	0
643	20241023	094300	8146220	4105	4105	4105	4105	0
644	20241023	094200	8146220	4105	4105	4105	4105	0
645	20241023	094100	8146220	4105	4105	4105	4105	0
646	20241023	094000	8146220	4105	4105	4105	4105	0
647	20241023	093900	8146220	4105	4105	4105	4105	2
648	20241023	093800	8138010	4100	4100	4100	4100	0
649	20241023	093700	8138010	4100	4100	4100	4100	0
650	20241023	093600	8138010	4100	4100	4100	4100	0
651	20241023	093500	8138010	4100	4100	4100	4100	0
652	20241023	093400	8138010	4100	4100	4100	4100	17
653	20241023	093300	8068310	4100	4100	4100	4100	0
654	20241023	093200	8068310	4100	4100	4100	4100	0
655	20241023	093100	8068310	4100	4100	4100	4100	0
656	20241023	093000	8068310	4100	4100	4100	4100	0
657	20241023	092900	8068310	4100	4100	4100	4100	0
658	20241023	092800	8068310	4100	4100	4100	4100	0
659	20241023	092700	8068310	4100	4100	4100	4100	0
660	20241023	092600	8068310	4100	4100	4100	4100	0
661	20241023	092500	8068310	4100	4100	4100	4100	0
662	20241023	092400	8068310	4100	4100	4100	4100	249
663	20241023	092300	7047410	4100	4100	4100	4100	0
664	20241023	092200	7047410	4100	4100	4100	4100	0
665	20241023	092100	7047410	4100	4100	4100	4100	200
666	20241023	092000	6227410	4100	4100	4100	4100	5
667	20241023	091900	6206910	4100	4100	4100	4100	0
668	20241023	091800	6206910	4100	4100	4100	4100	0
669	20241023	091700	6206910	4100	4100	4100	4100	0
670	20241023	091600	6206910	4100	4100	4100	4100	0
671	20241023	091500	6206910	4100	4100	4100	4100	0
672	20241023	091400	6206910	4100	4100	4100	4100	29
673	20241023	091300	6088010	4075	4075	4075	4075	0
674	20241023	091200	6088010	4075	4075	4075	4075	0
675	20241023	091100	6088010	4075	4075	4075	4075	0
676	20241023	091000	6088010	4075	4075	4075	4075	0
677	20241023	090900	6088010	4075	4075	4075	4075	0
678	20241023	090800	6088010	4075	4075	4075	4075	0
679	20241023	090700	6088010	4075	4075	4075	4075	0
680	20241023	090600	6088010	4075	4075	4075	4075	25
681	20241023	090500	5986135	4085	4085	4085	4085	0
682	20241023	090400	5986135	4085	4085	4085	4085	0
683	20241023	090300	5986135	4085	4080	4100	4080	1186
684	20241023	090200	1134660	4075	4075	4075	4075	0
685	20241023	090100	1134660	4075	4075	4075	4075	49
686	20241023	090000	934985	4080	4085	4085	4080	229