KissMeData/038870/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192300	60652550	4050	4050	4050	4050	288
3	20241016	192200	60652550	4050	4050	4050	4050	0
4	20241016	192100	60652550	4050	4050	4050	4050	0
5	20241016	192000	60652550	4050	4050	4050	4050	0
6	20241016	191900	60652550	4050	4050	4050	4050	0
7	20241016	191800	60652550	4050	4050	4050	4050	0
8	20241016	191700	60652550	4050	4050	4050	4050	0
9	20241016	191600	60652550	4050	4050	4050	4050	0
10	20241016	191500	60652550	4050	4050	4050	4050	0
11	20241016	191400	60652550	4050	4050	4050	4050	0
12	20241016	191300	60652550	4050	4050	4050	4050	0
13	20241016	191200	60652550	4050	4050	4050	4050	0
14	20241016	191100	60652550	4050	4050	4050	4050	0
15	20241016	191000	60652550	4050	4050	4050	4050	0
16	20241016	190900	60652550	4050	4050	4050	4050	0
17	20241016	190800	60652550	4050	4050	4050	4050	0
18	20241016	190700	60652550	4050	4050	4050	4050	0
19	20241016	190600	60652550	4050	4050	4050	4050	0
20	20241016	190500	60652550	4050	4050	4050	4050	0
21	20241016	190400	60652550	4050	4050	4050	4050	0
22	20241016	190300	60652550	4050	4050	4050	4050	0
23	20241016	190200	60652550	4050	4050	4050	4050	0
24	20241016	190100	60652550	4050	4050	4050	4050	0
25	20241016	190000	60652550	4050	4050	4050	4050	0
26	20241016	185900	60652550	4050	4050	4050	4050	0
27	20241016	185800	60652550	4050	4050	4050	4050	0
28	20241016	185700	60652550	4050	4050	4050	4050	0
29	20241016	185600	60652550	4050	4050	4050	4050	0
30	20241016	185500	60652550	4050	4050	4050	4050	0
31	20241016	185400	60652550	4050	4050	4050	4050	0
32	20241016	185300	60652550	4050	4050	4050	4050	288
33	20241016	185200	60652550	4050	4050	4050	4050	0
34	20241016	185100	60652550	4050	4050	4050	4050	0
35	20241016	185000	60652550	4050	4050	4050	4050	0
36	20241016	184900	60652550	4050	4050	4050	4050	0
37	20241016	184800	60652550	4050	4050	4050	4050	0
38	20241016	184700	60652550	4050	4050	4050	4050	0
39	20241016	184600	60652550	4050	4050	4050	4050	0
40	20241016	184500	60652550	4050	4050	4050	4050	0
41	20241016	184400	60652550	4050	4050	4050	4050	0
42	20241016	184300	60652550	4050	4050	4050	4050	0
43	20241016	184200	60652550	4050	4050	4050	4050	0
44	20241016	184100	60652550	4050	4050	4050	4050	0
45	20241016	184000	60652550	4050	4050	4050	4050	0
46	20241016	183900	60652550	4050	4050	4050	4050	0
47	20241016	183800	60652550	4050	4050	4050	4050	0
48	20241016	183700	60652550	4050	4050	4050	4050	0
49	20241016	183600	60652550	4050	4050	4050	4050	0
50	20241016	183500	60652550	4050	4050	4050	4050	0
51	20241016	183400	60652550	4050	4050	4050	4050	0
52	20241016	183300	60652550	4050	4050	4050	4050	0
53	20241016	183200	60652550	4050	4050	4050	4050	0
54	20241016	183100	60652550	4050	4050	4050	4050	0
55	20241016	183000	60652550	4050	4050	4050	4050	0
56	20241016	182900	60652550	4050	4050	4050	4050	0
57	20241016	182800	60652550	4050	4050	4050	4050	0
58	20241016	182700	60652550	4050	4050	4050	4050	0
59	20241016	182600	60652550	4050	4050	4050	4050	0
60	20241016	182500	60652550	4050	4050	4050	4050	0
61	20241016	182400	60652550	4050	4050	4050	4050	0
62	20241016	182300	60652550	4050	4050	4050	4050	288
63	20241016	182200	60652550	4050	4050	4050	4050	0
64	20241016	182100	60652550	4050	4050	4050	4050	0
65	20241016	182000	60652550	4050	4050	4050	4050	0
66	20241016	181900	60652550	4050	4050	4050	4050	0
67	20241016	181800	60652550	4050	4050	4050	4050	0
68	20241016	181700	60652550	4050	4050	4050	4050	0
69	20241016	181600	60652550	4050	4050	4050	4050	0
70	20241016	181500	60652550	4050	4050	4050	4050	0
71	20241016	181400	60652550	4050	4050	4050	4050	0
72	20241016	181300	60652550	4050	4050	4050	4050	0
73	20241016	181200	60652550	4050	4050	4050	4050	0
74	20241016	181100	60652550	4050	4050	4050	4050	0
75	20241016	181000	60652550	4050	4050	4050	4050	0
76	20241016	180900	60652550	4050	4050	4050	4050	0
77	20241016	180800	60652550	4050	4050	4050	4050	0
78	20241016	180700	60652550	4050	4050	4050	4050	0
79	20241016	180600	60652550	4050	4050	4050	4050	0
80	20241016	180500	60652550	4050	4050	4050	4050	0
81	20241016	180400	60652550	4050	4050	4050	4050	0
82	20241016	180300	60652550	4050	4050	4050	4050	0
83	20241016	180200	60652550	4050	4050	4050	4050	0
84	20241016	180100	60652550	4050	4050	4050	4050	0
85	20241016	180000	60652550	4050	4050	4050	4050	0
86	20241016	175900	60652550	4050	4050	4050	4050	0
87	20241016	175800	60652550	4050	4050	4050	4050	0
88	20241016	175700	60652550	4050	4050	4050	4050	0
89	20241016	175600	60652550	4050	4050	4050	4050	0
90	20241016	175500	60652550	4050	4050	4050	4050	0
91	20241016	175400	60652550	4050	4050	4050	4050	0
92	20241016	175300	60652550	4050	4050	4050	4050	288
93	20241016	175200	60652550	4050	4050	4050	4050	0
94	20241016	175100	60652550	4050	4050	4050	4050	0
95	20241016	175000	60652550	4050	4050	4050	4050	0
96	20241016	174900	60652550	4050	4050	4050	4050	0
97	20241016	174800	60652550	4050	4050	4050	4050	0
98	20241016	174700	60652550	4050	4050	4050	4050	0
99	20241016	174600	60652550	4050	4050	4050	4050	0
100	20241016	174500	60652550	4050	4050	4050	4050	0
101	20241016	174400	60652550	4050	4050	4050	4050	0
102	20241016	174300	60652550	4050	4050	4050	4050	0
103	20241016	174200	60652550	4050	4050	4050	4050	0
104	20241016	174100	60652550	4050	4050	4050	4050	0
105	20241016	174000	60652550	4050	4050	4050	4050	0
106	20241016	173900	60652550	4050	4050	4050	4050	0
107	20241016	173800	60652550	4050	4050	4050	4050	0
108	20241016	173700	60652550	4050	4050	4050	4050	0
109	20241016	173600	60652550	4050	4050	4050	4050	0
110	20241016	173500	60652550	4050	4050	4050	4050	0
111	20241016	173400	60652550	4050	4050	4050	4050	0
112	20241016	173300	60652550	4050	4050	4050	4050	0
113	20241016	173200	60652550	4050	4050	4050	4050	0
114	20241016	173100	60652550	4050	4050	4050	4050	0
115	20241016	173000	60652550	4050	4050	4050	4050	0
116	20241016	172900	60652550	4050	4050	4050	4050	0
117	20241016	172800	60652550	4050	4050	4050	4050	0
118	20241016	172700	60652550	4050	4050	4050	4050	0
119	20241016	172600	60652550	4050	4050	4050	4050	0
120	20241016	172500	60652550	4050	4050	4050	4050	0
121	20241016	172400	60652550	4050	4050	4050	4050	0
122	20241016	172300	60652550	4050	4050	4050	4050	288
123	20241016	172200	60652550	4050	4050	4050	4050	0
124	20241016	172100	60652550	4050	4050	4050	4050	0
125	20241016	172000	60652550	4050	4050	4050	4050	0
126	20241016	171900	60652550	4050	4050	4050	4050	0
127	20241016	171800	60652550	4050	4050	4050	4050	0
128	20241016	171700	60652550	4050	4050	4050	4050	0
129	20241016	171600	60652550	4050	4050	4050	4050	0
130	20241016	171500	60652550	4050	4050	4050	4050	0
131	20241016	171400	60652550	4050	4050	4050	4050	0
132	20241016	171300	60652550	4050	4050	4050	4050	0
133	20241016	171200	60652550	4050	4050	4050	4050	0
134	20241016	171100	60652550	4050	4050	4050	4050	0
135	20241016	171000	60652550	4050	4050	4050	4050	0
136	20241016	170900	60652550	4050	4050	4050	4050	0
137	20241016	170800	60652550	4050	4050	4050	4050	0
138	20241016	170700	60652550	4050	4050	4050	4050	0
139	20241016	170600	60652550	4050	4050	4050	4050	0
140	20241016	170500	60652550	4050	4050	4050	4050	0
141	20241016	170400	60652550	4050	4050	4050	4050	0
142	20241016	170300	60652550	4050	4050	4050	4050	0
143	20241016	170200	60652550	4050	4050	4050	4050	0
144	20241016	170100	60652550	4050	4050	4050	4050	0
145	20241016	170000	60652550	4050	4050	4050	4050	0
146	20241016	165900	60652550	4050	4050	4050	4050	0
147	20241016	165800	60652550	4050	4050	4050	4050	0
148	20241016	165700	60652550	4050	4050	4050	4050	0
149	20241016	165600	60652550	4050	4050	4050	4050	0
150	20241016	165500	60652550	4050	4050	4050	4050	0
151	20241016	165400	60652550	4050	4050	4050	4050	0
152	20241016	165300	60652550	4050	4050	4050	4050	288
153	20241016	165200	60652550	4050	4050	4050	4050	0
154	20241016	165100	60652550	4050	4050	4050	4050	0
155	20241016	165000	60652550	4050	4050	4050	4050	0
156	20241016	164900	60652550	4050	4050	4050	4050	0
157	20241016	164800	60652550	4050	4050	4050	4050	0
158	20241016	164700	60652550	4050	4050	4050	4050	0
159	20241016	164600	60652550	4050	4050	4050	4050	0
160	20241016	164500	60652550	4050	4050	4050	4050	0
161	20241016	164400	60652550	4050	4050	4050	4050	0
162	20241016	164300	60652550	4050	4050	4050	4050	0
163	20241016	164200	60652550	4050	4050	4050	4050	0
164	20241016	164100	60652550	4050	4050	4050	4050	0
165	20241016	164000	60652550	4050	4050	4050	4050	0
166	20241016	163900	60652550	4050	4050	4050	4050	0
167	20241016	163800	60652550	4050	4050	4050	4050	0
168	20241016	163700	60652550	4050	4050	4050	4050	0
169	20241016	163600	60652550	4050	4050	4050	4050	0
170	20241016	163500	60652550	4050	4050	4050	4050	0
171	20241016	163400	60652550	4050	4050	4050	4050	0
172	20241016	163300	60652550	4050	4050	4050	4050	0
173	20241016	163200	60652550	4050	4050	4050	4050	0
174	20241016	163100	60652550	4050	4050	4050	4050	0
175	20241016	163000	60652550	4050	4050	4050	4050	0
176	20241016	162900	60652550	4050	4050	4050	4050	0
177	20241016	162800	60652550	4050	4050	4050	4050	0
178	20241016	162700	60652550	4050	4050	4050	4050	0
179	20241016	162600	60652550	4050	4050	4050	4050	0
180	20241016	162500	60652550	4050	4050	4050	4050	0
181	20241016	162400	60652550	4050	4050	4050	4050	0
182	20241016	162300	60652550	4050	4050	4050	4050	288
183	20241016	162200	60652550	4050	4050	4050	4050	0
184	20241016	162100	60652550	4050	4050	4050	4050	0
185	20241016	162000	60652550	4050	4050	4050	4050	0
186	20241016	161900	60652550	4050	4050	4050	4050	0
187	20241016	161800	60652550	4050	4050	4050	4050	0
188	20241016	161700	60652550	4050	4050	4050	4050	0
189	20241016	161600	60652550	4050	4050	4050	4050	0
190	20241016	161500	60652550	4050	4050	4050	4050	0
191	20241016	161400	60652550	4050	4050	4050	4050	0
192	20241016	161300	60652550	4050	4050	4050	4050	0
193	20241016	161200	60652550	4050	4050	4050	4050	0
194	20241016	161100	60652550	4050	4050	4050	4050	0
195	20241016	161000	60652550	4050	4050	4050	4050	0
196	20241016	160900	60652550	4050	4050	4050	4050	0
197	20241016	160800	60652550	4050	4050	4050	4050	0
198	20241016	160700	60652550	4050	4050	4050	4050	0
199	20241016	160600	60652550	4050	4050	4050	4050	0
200	20241016	160500	60652550	4050	4050	4050	4050	0
201	20241016	160400	60652550	4050	4050	4050	4050	0
202	20241016	160300	60652550	4050	4050	4050	4050	0
203	20241016	160200	60652550	4050	4050	4050	4050	0
204	20241016	160100	60652550	4050	4050	4050	4050	0
205	20241016	160000	60652550	4050	4050	4050	4050	0
206	20241016	155900	60652550	4050	4050	4050	4050	0
207	20241016	155800	60652550	4050	4050	4050	4050	0
208	20241016	155700	60652550	4050	4050	4050	4050	0
209	20241016	155600	60652550	4050	4050	4050	4050	0
210	20241016	155500	60652550	4050	4050	4050	4050	0
211	20241016	155400	60652550	4050	4050	4050	4050	0
212	20241016	155300	60652550	4050	4050	4050	4050	288
213	20241016	155200	60652550	4050	4050	4050	4050	0
214	20241016	155100	60652550	4050	4050	4050	4050	0
215	20241016	155000	60652550	4050	4050	4050	4050	0
216	20241016	154900	60652550	4050	4050	4050	4050	0
217	20241016	154800	60652550	4050	4050	4050	4050	0
218	20241016	154700	60652550	4050	4050	4050	4050	0
219	20241016	154600	60652550	4050	4050	4050	4050	0
220	20241016	154500	60652550	4050	4050	4050	4050	0
221	20241016	154400	60652550	4050	4050	4050	4050	0
222	20241016	154300	60652550	4050	4050	4050	4050	0
223	20241016	154200	60652550	4050	4050	4050	4050	0
224	20241016	154100	60652550	4050	4050	4050	4050	0
225	20241016	154000	60652550	4050	4050	4050	4050	0
226	20241016	153900	60652550	4050	4050	4050	4050	0
227	20241016	153800	60652550	4050	4050	4050	4050	0
228	20241016	153700	60652550	4050	4050	4050	4050	0
229	20241016	153600	60652550	4050	4050	4050	4050	0
230	20241016	153500	60652550	4050	4050	4050	4050	0
231	20241016	153400	60652550	4050	4050	4050	4050	0
232	20241016	153300	60652550	4050	4050	4050	4050	0
233	20241016	153200	60652550	4050	4050	4050	4050	0
234	20241016	153100	60652550	4050	4050	4050	4050	0
235	20241016	153000	60652550	4050	4050	4050	4050	288
236	20241016	152900	59486150	4055	4055	4055	4055	0
237	20241016	152800	59486150	4055	4055	4055	4055	0
238	20241016	152700	59486150	4055	4055	4055	4055	0
239	20241016	152600	59486150	4055	4055	4055	4055	0
240	20241016	152500	59486150	4055	4055	4055	4055	0
241	20241016	152400	59486150	4055	4055	4055	4055	0
242	20241016	152300	59486150	4055	4055	4055	4055	0
243	20241016	152200	59486150	4055	4055	4055	4055	0
244	20241016	152100	59486150	4055	4055	4055	4055	0
245	20241016	152000	59486150	4055	4055	4055	4055	0
246	20241016	151900	59486150	4055	4050	4055	4050	14
247	20241016	151800	59429440	4055	4055	4055	4050	130
248	20241016	151700	58902320	4055	4050	4055	4050	27
249	20241016	151600	58792965	4055	4055	4055	4055	0
250	20241016	151500	58792965	4055	4050	4055	4050	194
251	20241016	151400	58007260	4055	4055	4055	4055	202
252	20241016	151300	57188150	4055	4055	4055	4055	1
253	20241016	151200	57184095	4050	4050	4050	4050	100
254	20241016	151100	56779095	4055	4055	4055	4055	57
255	20241016	151000	56547960	4055	4055	4055	4055	0
256	20241016	150900	56547960	4055	4055	4055	4055	127
257	20241016	150800	56032975	4055	4055	4055	4050	3
258	20241016	150700	56020815	4055	4055	4055	4055	0
259	20241016	150600	56020815	4055	4055	4055	4055	0
260	20241016	150500	56020815	4055	4055	4055	4055	0
261	20241016	150400	56020815	4055	4055	4055	4055	0
262	20241016	150300	56020815	4055	4055	4055	4055	0
263	20241016	150200	56020815	4055	4055	4055	4055	108
264	20241016	150100	55582875	4055	4050	4055	4050	549
265	20241016	150000	53359420	4055	4050	4055	4050	2
266	20241016	145900	53351315	4055	4055	4055	4055	0
267	20241016	145800	53351315	4055	4055	4055	4055	0
268	20241016	145700	53351315	4055	4055	4055	4055	0
269	20241016	145600	53351315	4055	4055	4055	4055	14
270	20241016	145500	53294545	4055	4055	4055	4055	130
271	20241016	145400	52767395	4055	4055	4055	4055	107
272	20241016	145300	52333510	4055	4055	4055	4055	0
273	20241016	145200	52333510	4055	4055	4055	4055	0
274	20241016	145100	52333510	4055	4055	4055	4055	1068
275	20241016	145000	48002770	4050	4050	4050	4050	370
276	20241016	144900	46504270	4055	4055	4055	4055	0
277	20241016	144800	46504270	4055	4055	4055	4055	0
278	20241016	144700	46504270	4055	4055	4055	4055	0
279	20241016	144600	46504270	4055	4050	4055	4050	51
280	20241016	144500	46297715	4055	4055	4055	4055	0
281	20241016	144400	46297715	4055	4055	4055	4055	0
282	20241016	144300	46297715	4055	4055	4055	4055	0
283	20241016	144200	46297715	4055	4055	4055	4055	0
284	20241016	144100	46297715	4055	4055	4055	4055	0
285	20241016	144000	46297715	4055	4055	4055	4055	0
286	20241016	143900	46297715	4055	4055	4055	4055	0
287	20241016	143800	46297715	4055	4055	4055	4055	22
288	20241016	143700	46208505	4055	4055	4055	4055	0
289	20241016	143600	46208505	4055	4055	4055	4055	0
290	20241016	143500	46208505	4055	4055	4055	4055	20
291	20241016	143400	46127405	4055	4055	4055	4055	0
292	20241016	143300	46127405	4055	4055	4055	4055	0
293	20241016	143200	46127405	4055	4055	4055	4055	0
294	20241016	143100	46127405	4055	4050	4055	4050	201
295	20241016	143000	45313350	4055	4055	4055	4055	0
296	20241016	142900	45313350	4055	4055	4055	4055	0
297	20241016	142800	45313350	4055	4055	4055	4055	0
298	20241016	142700	45313350	4055	4055	4055	4055	0
299	20241016	142600	45313350	4055	4055	4055	4055	0
300	20241016	142500	45313350	4055	4055	4055	4055	0
301	20241016	142400	45313350	4055	4055	4055	4055	181
302	20241016	142300	44579395	4050	4050	4050	4050	250
303	20241016	142200	43566895	4055	4055	4055	4055	0
304	20241016	142100	43566895	4055	4055	4055	4055	0
305	20241016	142000	43566895	4055	4055	4055	4055	0
306	20241016	141900	43566895	4055	4055	4055	4055	0
307	20241016	141800	43566895	4055	4055	4055	4055	0
308	20241016	141700	43566895	4055	4055	4055	4055	0
309	20241016	141600	43566895	4055	4055	4055	4055	0
310	20241016	141500	43566895	4055	4055	4055	4055	0
311	20241016	141400	43566895	4055	4055	4055	4055	0
312	20241016	141300	43566895	4055	4055	4055	4055	0
313	20241016	141200	43566895	4055	4055	4055	4055	0
314	20241016	141100	43566895	4055	4050	4055	4050	161
315	20241016	141000	42914840	4055	4055	4055	4055	0
316	20241016	140900	42914840	4055	4055	4055	4055	0
317	20241016	140800	42914840	4055	4055	4055	4055	0
318	20241016	140700	42914840	4055	4055	4055	4055	0
319	20241016	140600	42914840	4055	4055	4055	4055	0
320	20241016	140500	42914840	4055	4055	4055	4055	0
321	20241016	140400	42914840	4055	4050	4055	4050	98
322	20241016	140300	42517935	4050	4050	4050	4050	0
323	20241016	140200	42517935	4050	4050	4050	4050	0
324	20241016	140100	42517935	4050	4050	4050	4050	35
325	20241016	140000	42376185	4055	4055	4055	4055	0
326	20241016	135900	42376185	4055	4055	4055	4055	0
327	20241016	135800	42376185	4055	4055	4055	4055	0
328	20241016	135700	42376185	4055	4055	4055	4055	0
329	20241016	135600	42376185	4055	4055	4055	4055	1
330	20241016	135500	42372130	4045	4050	4050	4045	326
331	20241016	135400	41052715	4060	4060	4060	4060	0
332	20241016	135300	41052715	4060	4060	4060	4060	0
333	20241016	135200	41052715	4060	4050	4060	4050	119
334	20241016	135100	40570755	4065	4065	4065	4065	0
335	20241016	135000	40570755	4065	4065	4065	4065	0
336	20241016	134900	40570755	4065	4065	4065	4065	0
337	20241016	134800	40570755	4065	4065	4065	4065	0
338	20241016	134700	40570755	4065	4065	4065	4065	1
339	20241016	134600	40566690	4060	4060	4060	4060	0
340	20241016	134500	40566690	4060	4060	4060	4060	133
341	20241016	134400	40026710	4060	4060	4060	4060	0
342	20241016	134300	40026710	4060	4060	4060	4060	0
343	20241016	134200	40026710	4060	4060	4060	4060	0
344	20241016	134100	40026710	4060	4060	4060	4060	0
345	20241016	134000	40026710	4060	4060	4060	4060	0
346	20241016	133900	40026710	4060	4060	4060	4060	0
347	20241016	133800	40026710	4060	4060	4060	4060	0
348	20241016	133700	40026710	4060	4060	4060	4060	0
349	20241016	133600	40026710	4060	4060	4060	4060	0
350	20241016	133500	40026710	4060	4060	4060	4060	0
351	20241016	133400	40026710	4060	4060	4060	4060	0
352	20241016	133300	40026710	4060	4050	4060	4050	25
353	20241016	133200	39925450	4060	4060	4060	4060	1
354	20241016	133100	39921390	4050	4050	4050	4050	0
355	20241016	133000	39921390	4050	4050	4050	4050	278
356	20241016	132900	38795490	4060	4060	4060	4060	0
357	20241016	132800	38795490	4060	4060	4060	4060	0
358	20241016	132700	38795490	4060	4060	4060	4060	0
359	20241016	132600	38795490	4060	4060	4060	4060	0
360	20241016	132500	38795490	4060	4060	4060	4060	0
361	20241016	132400	38795490	4060	4060	4060	4060	0
362	20241016	132300	38795490	4060	4060	4060	4060	0
363	20241016	132200	38795490	4060	4060	4060	4060	0
364	20241016	132100	38795490	4060	4060	4060	4060	0
365	20241016	132000	38795490	4060	4060	4060	4060	0
366	20241016	131900	38795490	4060	4060	4060	4060	0
367	20241016	131800	38795490	4060	4060	4060	4060	0
368	20241016	131700	38795490	4060	4060	4060	4060	0
369	20241016	131600	38795490	4060	4060	4060	4060	0
370	20241016	131500	38795490	4060	4060	4060	4060	0
371	20241016	131400	38795490	4060	4060	4060	4060	0
372	20241016	131300	38795490	4060	4060	4060	4060	0
373	20241016	131200	38795490	4060	4060	4060	4060	0
374	20241016	131100	38795490	4060	4060	4060	4060	0
375	20241016	131000	38795490	4060	4060	4060	4060	0
376	20241016	130900	38795490	4060	4060	4060	4060	0
377	20241016	130800	38795490	4060	4060	4060	4060	0
378	20241016	130700	38795490	4060	4060	4060	4060	0
379	20241016	130600	38795490	4060	4060	4060	4060	0
380	20241016	130500	38795490	4060	4060	4060	4060	0
381	20241016	130400	38795490	4060	4060	4060	4060	0
382	20241016	130300	38795490	4060	4060	4060	4060	0
383	20241016	130200	38795490	4060	4060	4060	4060	0
384	20241016	130100	38795490	4060	4060	4060	4060	0
385	20241016	130000	38795490	4060	4060	4060	4060	0
386	20241016	125900	38795490	4060	4060	4060	4060	0
387	20241016	125800	38795490	4060	4060	4060	4060	1
388	20241016	125700	38791430	4050	4050	4050	4050	0
389	20241016	125600	38791430	4050	4050	4050	4050	172
390	20241016	125500	38094830	4060	4060	4060	4060	0
391	20241016	125400	38094830	4060	4060	4060	4060	0
392	20241016	125300	38094830	4060	4055	4060	4055	55
393	20241016	125200	37871680	4055	4055	4055	4055	0
394	20241016	125100	37871680	4055	4055	4055	4055	0
395	20241016	125000	37871680	4055	4050	4055	4050	331
396	20241016	124900	36531125	4055	4055	4055	4055	0
397	20241016	124800	36531125	4055	4055	4055	4055	0
398	20241016	124700	36531125	4055	4055	4055	4055	0
399	20241016	124600	36531125	4055	4055	4055	4055	0
400	20241016	124500	36531125	4055	4055	4055	4055	0
401	20241016	124400	36531125	4055	4055	4055	4055	0
402	20241016	124300	36531125	4055	4050	4055	4050	236
403	20241016	124200	35575320	4055	4050	4055	4050	2
404	20241016	124100	35567215	4055	4055	4055	4055	0
405	20241016	124000	35567215	4055	4055	4055	4055	0
406	20241016	123900	35567215	4055	4055	4055	4055	0
407	20241016	123800	35567215	4055	4055	4055	4055	0
408	20241016	123700	35567215	4055	4055	4055	4055	2
409	20241016	123600	35559105	4050	4050	4050	4050	622
410	20241016	123500	33040005	4055	4055	4055	4055	44
411	20241016	123400	32861585	4065	4065	4065	4065	0
412	20241016	123300	32861585	4065	4065	4065	4065	0
413	20241016	123200	32861585	4065	4065	4065	4065	0
414	20241016	123100	32861585	4065	4065	4065	4065	0
415	20241016	123000	32861585	4065	4065	4065	4065	0
416	20241016	122900	32861585	4065	4065	4065	4065	0
417	20241016	122800	32861585	4065	4065	4065	4065	0
418	20241016	122700	32861585	4065	4065	4065	4065	0
419	20241016	122600	32861585	4065	4065	4065	4065	0
420	20241016	122500	32861585	4065	4065	4065	4065	0
421	20241016	122400	32861585	4065	4065	4065	4065	0
422	20241016	122300	32861585	4065	4065	4065	4065	0
423	20241016	122200	32861585	4065	4065	4065	4065	1
424	20241016	122100	32857520	4050	4050	4050	4050	0
425	20241016	122000	32857520	4050	4050	4050	4050	0
426	20241016	121900	32857520	4050	4050	4050	4050	0
427	20241016	121800	32857520	4050	4050	4050	4050	0
428	20241016	121700	32857520	4050	4050	4050	4050	0
429	20241016	121600	32857520	4050	4050	4050	4050	0
430	20241016	121500	32857520	4050	4050	4050	4050	5
431	20241016	121400	32837270	4065	4065	4065	4065	0
432	20241016	121300	32837270	4065	4065	4065	4065	0
433	20241016	121200	32837270	4065	4065	4065	4065	0
434	20241016	121100	32837270	4065	4065	4065	4065	0
435	20241016	121000	32837270	4065	4065	4065	4065	0
436	20241016	120900	32837270	4065	4065	4065	4065	0
437	20241016	120800	32837270	4065	4065	4065	4065	0
438	20241016	120700	32837270	4065	4065	4065	4065	0
439	20241016	120600	32837270	4065	4065	4065	4065	0
440	20241016	120500	32837270	4065	4065	4065	4065	1
441	20241016	120400	32833205	4050	4050	4050	4050	2
442	20241016	120300	32825105	4065	4050	4065	4050	6
443	20241016	120200	32800790	4065	4065	4065	4065	0
444	20241016	120100	32800790	4065	4065	4065	4065	0
445	20241016	120000	32800790	4065	4065	4065	4065	0
446	20241016	115900	32800790	4065	4065	4065	4065	0
447	20241016	115800	32800790	4065	4065	4065	4065	0
448	20241016	115700	32800790	4065	4065	4065	4065	0
449	20241016	115600	32800790	4065	4065	4065	4065	23
450	20241016	115500	32707295	4065	4065	4065	4065	0
451	20241016	115400	32707295	4065	4065	4065	4065	0
452	20241016	115300	32707295	4065	4065	4065	4065	0
453	20241016	115200	32707295	4065	4065	4065	4065	1
454	20241016	115100	32703230	4070	4070	4070	4070	0
455	20241016	115000	32703230	4070	4070	4070	4070	1
456	20241016	114900	32699160	4065	4065	4065	4065	0
457	20241016	114800	32699160	4065	4065	4065	4065	21
458	20241016	114700	32613795	4065	4065	4065	4065	0
459	20241016	114600	32613795	4065	4065	4065	4065	0
460	20241016	114500	32613795	4065	4065	4065	4065	1
461	20241016	114400	32609730	4050	4050	4050	4050	0
462	20241016	114300	32609730	4050	4055	4055	4050	346
463	20241016	114200	31208125	4065	4065	4065	4065	0
464	20241016	114100	31208125	4065	4065	4065	4065	0
465	20241016	114000	31208125	4065	4065	4065	4065	10
466	20241016	113900	31167475	4070	4070	4070	4070	0
467	20241016	113800	31167475	4070	4070	4070	4070	0
468	20241016	113700	31167475	4070	4070	4070	4070	0
469	20241016	113600	31167475	4070	4070	4070	4070	10
470	20241016	113500	31126775	4075	4075	4075	4075	8
471	20241016	113400	31094175	4080	4080	4080	4080	0
472	20241016	113300	31094175	4080	4080	4080	4080	0
473	20241016	113200	31094175	4080	4080	4080	4080	0
474	20241016	113100	31094175	4080	4080	4080	4080	1
475	20241016	113000	31090095	4080	4075	4080	4075	11
476	20241016	112900	31045265	4080	4080	4080	4080	0
477	20241016	112800	31045265	4080	4080	4080	4080	0
478	20241016	112700	31045265	4080	4080	4080	4080	0
479	20241016	112600	31045265	4080	4080	4080	4080	0
480	20241016	112500	31045265	4080	4080	4080	4080	0
481	20241016	112400	31045265	4080	4080	4080	4080	0
482	20241016	112300	31045265	4080	4080	4080	4080	0
483	20241016	112200	31045265	4080	4080	4080	4080	0
484	20241016	112100	31045265	4080	4080	4080	4080	0
485	20241016	112000	31045265	4080	4080	4080	4080	0
486	20241016	111900	31045265	4080	4080	4080	4080	0
487	20241016	111800	31045265	4080	4080	4080	4080	0
488	20241016	111700	31045265	4080	4080	4080	4080	0
489	20241016	111600	31045265	4080	4080	4080	4080	1
490	20241016	111500	31041185	4080	4080	4080	4080	0
491	20241016	111400	31041185	4080	4080	4080	4080	0
492	20241016	111300	31041185	4080	4080	4080	4080	0
493	20241016	111200	31041185	4080	4080	4080	4080	0
494	20241016	111100	31041185	4080	4080	4080	4080	0
495	20241016	111000	31041185	4080	4080	4080	4080	1
496	20241016	110900	31037105	4050	4050	4050	4050	217
497	20241016	110800	30158255	4055	4055	4055	4055	0
498	20241016	110700	30158255	4055	4055	4055	4055	0
499	20241016	110600	30158255	4055	4055	4055	4055	0
500	20241016	110500	30158255	4055	4055	4055	4055	12
501	20241016	110400	30109595	4055	4055	4055	4055	0
502	20241016	110300	30109595	4055	4055	4055	4055	0
503	20241016	110200	30109595	4055	4055	4055	4055	0
504	20241016	110100	30109595	4055	4055	4055	4055	0
505	20241016	110000	30109595	4055	4055	4055	4055	0
506	20241016	105900	30109595	4055	4055	4055	4055	0
507	20241016	105800	30109595	4055	4055	4055	4055	0
508	20241016	105700	30109595	4055	4055	4055	4055	0
509	20241016	105600	30109595	4055	4055	4055	4055	0
510	20241016	105500	30109595	4055	4055	4055	4055	0
511	20241016	105400	30109595	4055	4055	4055	4055	0
512	20241016	105300	30109595	4055	4055	4055	4055	103
513	20241016	105200	29691930	4060	4060	4060	4060	0
514	20241016	105100	29691930	4060	4060	4060	4060	0
515	20241016	105000	29691930	4060	4060	4060	4060	31
516	20241016	104900	29566070	4090	4090	4090	4090	20
517	20241016	104800	29484270	4085	4085	4085	4085	0
518	20241016	104700	29484270	4085	4085	4085	4085	0
519	20241016	104600	29484270	4085	4085	4085	4085	81
520	20241016	104500	29153385	4085	4085	4085	4085	0
521	20241016	104400	29153385	4085	4065	4085	4065	31
522	20241016	104300	29027350	4085	4065	4085	4065	2
523	20241016	104200	29019200	4060	4085	4085	4060	53
524	20241016	104100	28802820	4080	4075	4080	4075	14
525	20241016	104000	28745735	4055	4045	4055	4045	726
526	20241016	103900	25805465	4045	4045	4045	4045	0
527	20241016	103800	25805465	4045	4045	4045	4045	0
528	20241016	103700	25805465	4045	4045	4045	4045	81
529	20241016	103600	25477820	4045	4045	4045	4045	1
530	20241016	103500	25473775	4050	4050	4050	4050	0
531	20241016	103400	25473775	4050	4050	4050	4050	0
532	20241016	103300	25473775	4050	4050	4050	4050	30
533	20241016	103200	25352275	4050	4050	4050	4050	0
534	20241016	103100	25352275	4050	4050	4050	4050	0
535	20241016	103000	25352275	4050	4050	4050	4050	0
536	20241016	102900	25352275	4050	4050	4050	4050	0
537	20241016	102800	25352275	4050	4050	4050	4050	0
538	20241016	102700	25352275	4050	4050	4050	4050	0
539	20241016	102600	25352275	4050	4050	4050	4050	0
540	20241016	102500	25352275	4050	4050	4050	4050	0
541	20241016	102400	25352275	4050	4050	4050	4050	0
542	20241016	102300	25352275	4050	4050	4050	4050	0
543	20241016	102200	25352275	4050	4050	4050	4050	0
544	20241016	102100	25352275	4050	4050	4050	4050	0
545	20241016	102000	25352275	4050	4050	4050	4050	0
546	20241016	101900	25352275	4050	4050	4050	4050	0
547	20241016	101800	25352275	4050	4050	4050	4050	2
548	20241016	101700	25344175	4050	4050	4050	4050	10
549	20241016	101600	25303675	4050	4050	4050	4050	0
550	20241016	101500	25303675	4050	4050	4050	4050	0
551	20241016	101400	25303675	4050	4050	4050	4050	0
552	20241016	101300	25303675	4050	4050	4050	4050	0
553	20241016	101200	25303675	4050	4050	4050	4050	0
554	20241016	101100	25303675	4050	4050	4050	4050	0
555	20241016	101000	25303675	4050	4050	4050	4050	0
556	20241016	100900	25303675	4050	4050	4050	4050	3
557	20241016	100800	25291525	4050	4050	4050	4050	0
558	20241016	100700	25291525	4050	4050	4050	4050	0
559	20241016	100600	25291525	4050	4050	4050	4050	0
560	20241016	100500	25291525	4050	4050	4050	4050	5
561	20241016	100400	25271275	4050	4050	4050	4050	0
562	20241016	100300	25271275	4050	4050	4050	4050	2
563	20241016	100200	25263175	4050	4050	4050	4050	1
564	20241016	100100	25259125	4045	4045	4045	4045	6
565	20241016	100000	25234855	4050	4050	4050	4050	19
566	20241016	095900	25157905	4050	4050	4050	4050	0
567	20241016	095800	25157905	4050	4050	4050	4050	8
568	20241016	095700	25125505	4055	4060	4060	4055	14
569	20241016	095600	25068700	4065	4065	4065	4065	0
570	20241016	095500	25068700	4065	4065	4065	4065	0
571	20241016	095400	25068700	4065	4055	4095	4055	91
572	20241016	095300	24697950	4050	4045	4050	4045	55
573	20241016	095200	24475250	4045	4045	4045	4045	0
574	20241016	095100	24475250	4045	4045	4045	4045	0
575	20241016	095000	24475250	4045	4045	4045	4045	0
576	20241016	094900	24475250	4045	4020	4045	4020	288
577	20241016	094800	23317465	4020	4020	4020	4020	0
578	20241016	094700	23317465	4020	4020	4020	4020	4
579	20241016	094600	23301385	4045	4045	4045	4045	0
580	20241016	094500	23301385	4045	4045	4045	4045	0
581	20241016	094400	23301385	4045	4045	4045	4045	0
582	20241016	094300	23301385	4045	4045	4045	4045	3
583	20241016	094200	23289250	4045	4040	4045	4040	6
584	20241016	094100	23264990	4040	4050	4050	4010	2477
585	20241016	094000	13305460	4045	4045	4045	4045	0
586	20241016	093900	13305460	4045	4045	4045	4045	20
587	20241016	093800	13224560	4050	4050	4050	4050	10
588	20241016	093700	13184060	4050	4050	4050	4050	12
589	20241016	093600	13135460	4050	4050	4050	4050	0
590	20241016	093500	13135460	4050	4050	4050	4050	12
591	20241016	093400	13086860	4050	4050	4050	4050	0
592	20241016	093300	13086860	4050	4050	4050	4050	3
593	20241016	093200	13074710	4050	4050	4050	4050	0
594	20241016	093100	13074710	4050	4050	4050	4050	0
595	20241016	093000	13074710	4050	4050	4050	4050	11
596	20241016	092900	13030160	4050	4050	4050	4050	0
597	20241016	092800	13030160	4050	4050	4050	4050	1
598	20241016	092700	13026110	4050	4050	4050	4050	0
599	20241016	092600	13026110	4050	4050	4050	4050	17
600	20241016	092500	12957260	4055	4070	4070	4055	26
601	20241016	092400	12851695	4070	4070	4070	4070	0
602	20241016	092300	12851695	4070	4055	4105	4055	2155
603	20241016	092200	4030075	4055	4055	4055	4055	5
604	20241016	092100	4009800	4055	4055	4055	4055	0
605	20241016	092000	4009800	4055	4055	4055	4055	0
606	20241016	091900	4009800	4055	4055	4055	4055	0
607	20241016	091800	4009800	4055	4055	4055	4055	0
608	20241016	091700	4009800	4055	4045	4055	4045	100
609	20241016	091600	3604690	4050	4050	4050	4050	0
610	20241016	091500	3604690	4050	4025	4050	4025	11
611	20241016	091400	3560390	4020	4030	4030	4020	96
612	20241016	091300	3173885	4030	4030	4030	4030	31
613	20241016	091200	3048955	4055	4055	4055	4055	1
614	20241016	091100	3044900	4035	4035	4035	4030	14
615	20241016	091000	2988415	4030	4035	4035	4030	57
616	20241016	090900	2758670	4055	4040	4055	4040	11
617	20241016	090800	2714215	4040	4040	4040	4040	70
618	20241016	090700	2431415	4055	4040	4055	4040	12
619	20241016	090600	2382920	4040	4055	4055	4040	217
620	20241016	090500	1504020	4055	4055	4055	4055	27
621	20241016	090400	1394535	4055	4055	4055	4055	1
622	20241016	090300	1390480	4055	4055	4055	4055	1
623	20241016	090200	1386425	4045	4050	4050	4045	70
624	20241016	090100	1102960	4055	4055	4055	4055	0
625	20241016	090000	1102960	4055	4055	4055	4055	272