KissMeData/080470/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195600	14247625	4135	4135	4135	4135	84
3	20241023	195500	14247625	4135	4135	4135	4135	0
4	20241023	195400	14247625	4135	4135	4135	4135	0
5	20241023	195300	14247625	4135	4135	4135	4135	0
6	20241023	195200	14247625	4135	4135	4135	4135	0
7	20241023	195100	14247625	4135	4135	4135	4135	0
8	20241023	195000	14247625	4135	4135	4135	4135	0
9	20241023	194900	14247625	4135	4135	4135	4135	0
10	20241023	194800	14247625	4135	4135	4135	4135	0
11	20241023	194700	14247625	4135	4135	4135	4135	0
12	20241023	194600	14247625	4135	4135	4135	4135	0
13	20241023	194500	14247625	4135	4135	4135	4135	0
14	20241023	194400	14247625	4135	4135	4135	4135	0
15	20241023	194300	14247625	4135	4135	4135	4135	0
16	20241023	194200	14247625	4135	4135	4135	4135	0
17	20241023	194100	14247625	4135	4135	4135	4135	0
18	20241023	194000	14247625	4135	4135	4135	4135	0
19	20241023	193900	14247625	4135	4135	4135	4135	0
20	20241023	193800	14247625	4135	4135	4135	4135	0
21	20241023	193700	14247625	4135	4135	4135	4135	0
22	20241023	193600	14247625	4135	4135	4135	4135	0
23	20241023	193500	14247625	4135	4135	4135	4135	0
24	20241023	193400	14247625	4135	4135	4135	4135	0
25	20241023	193300	14247625	4135	4135	4135	4135	0
26	20241023	193200	14247625	4135	4135	4135	4135	0
27	20241023	193100	14247625	4135	4135	4135	4135	0
28	20241023	193000	14247625	4135	4135	4135	4135	0
29	20241023	192900	14247625	4135	4135	4135	4135	0
30	20241023	192800	14247625	4135	4135	4135	4135	0
31	20241023	192700	14247625	4135	4135	4135	4135	0
32	20241023	192600	14247625	4135	4135	4135	4135	84
33	20241023	192500	14247625	4135	4135	4135	4135	0
34	20241023	192400	14247625	4135	4135	4135	4135	0
35	20241023	192300	14247625	4135	4135	4135	4135	0
36	20241023	192200	14247625	4135	4135	4135	4135	0
37	20241023	192100	14247625	4135	4135	4135	4135	0
38	20241023	192000	14247625	4135	4135	4135	4135	0
39	20241023	191900	14247625	4135	4135	4135	4135	0
40	20241023	191800	14247625	4135	4135	4135	4135	0
41	20241023	191700	14247625	4135	4135	4135	4135	0
42	20241023	191600	14247625	4135	4135	4135	4135	0
43	20241023	191500	14247625	4135	4135	4135	4135	0
44	20241023	191400	14247625	4135	4135	4135	4135	0
45	20241023	191300	14247625	4135	4135	4135	4135	0
46	20241023	191200	14247625	4135	4135	4135	4135	0
47	20241023	191100	14247625	4135	4135	4135	4135	0
48	20241023	191000	14247625	4135	4135	4135	4135	0
49	20241023	190900	14247625	4135	4135	4135	4135	0
50	20241023	190800	14247625	4135	4135	4135	4135	0
51	20241023	190700	14247625	4135	4135	4135	4135	0
52	20241023	190600	14247625	4135	4135	4135	4135	0
53	20241023	190500	14247625	4135	4135	4135	4135	0
54	20241023	190400	14247625	4135	4135	4135	4135	0
55	20241023	190300	14247625	4135	4135	4135	4135	0
56	20241023	190200	14247625	4135	4135	4135	4135	0
57	20241023	190100	14247625	4135	4135	4135	4135	0
58	20241023	190000	14247625	4135	4135	4135	4135	0
59	20241023	185900	14247625	4135	4135	4135	4135	0
60	20241023	185800	14247625	4135	4135	4135	4135	0
61	20241023	185700	14247625	4135	4135	4135	4135	0
62	20241023	185600	14247625	4135	4135	4135	4135	84
63	20241023	185500	14247625	4135	4135	4135	4135	0
64	20241023	185400	14247625	4135	4135	4135	4135	0
65	20241023	185300	14247625	4135	4135	4135	4135	0
66	20241023	185200	14247625	4135	4135	4135	4135	0
67	20241023	185100	14247625	4135	4135	4135	4135	0
68	20241023	185000	14247625	4135	4135	4135	4135	0
69	20241023	184900	14247625	4135	4135	4135	4135	0
70	20241023	184800	14247625	4135	4135	4135	4135	0
71	20241023	184700	14247625	4135	4135	4135	4135	0
72	20241023	184600	14247625	4135	4135	4135	4135	0
73	20241023	184500	14247625	4135	4135	4135	4135	0
74	20241023	184400	14247625	4135	4135	4135	4135	0
75	20241023	184300	14247625	4135	4135	4135	4135	0
76	20241023	184200	14247625	4135	4135	4135	4135	0
77	20241023	184100	14247625	4135	4135	4135	4135	0
78	20241023	184000	14247625	4135	4135	4135	4135	0
79	20241023	183900	14247625	4135	4135	4135	4135	0
80	20241023	183800	14247625	4135	4135	4135	4135	0
81	20241023	183700	14247625	4135	4135	4135	4135	0
82	20241023	183600	14247625	4135	4135	4135	4135	0
83	20241023	183500	14247625	4135	4135	4135	4135	0
84	20241023	183400	14247625	4135	4135	4135	4135	0
85	20241023	183300	14247625	4135	4135	4135	4135	0
86	20241023	183200	14247625	4135	4135	4135	4135	0
87	20241023	183100	14247625	4135	4135	4135	4135	0
88	20241023	183000	14247625	4135	4135	4135	4135	0
89	20241023	182900	14247625	4135	4135	4135	4135	0
90	20241023	182800	14247625	4135	4135	4135	4135	0
91	20241023	182700	14247625	4135	4135	4135	4135	0
92	20241023	182600	14247625	4135	4135	4135	4135	84
93	20241023	182500	14247625	4135	4135	4135	4135	0
94	20241023	182400	14247625	4135	4135	4135	4135	0
95	20241023	182300	14247625	4135	4135	4135	4135	0
96	20241023	182200	14247625	4135	4135	4135	4135	0
97	20241023	182100	14247625	4135	4135	4135	4135	0
98	20241023	182000	14247625	4135	4135	4135	4135	0
99	20241023	181900	14247625	4135	4135	4135	4135	0
100	20241023	181800	14247625	4135	4135	4135	4135	0
101	20241023	181700	14247625	4135	4135	4135	4135	0
102	20241023	181600	14247625	4135	4135	4135	4135	0
103	20241023	181500	14247625	4135	4135	4135	4135	0
104	20241023	181400	14247625	4135	4135	4135	4135	0
105	20241023	181300	14247625	4135	4135	4135	4135	0
106	20241023	181200	14247625	4135	4135	4135	4135	0
107	20241023	181100	14247625	4135	4135	4135	4135	0
108	20241023	181000	14247625	4135	4135	4135	4135	0
109	20241023	180900	14247625	4135	4135	4135	4135	0
110	20241023	180800	14247625	4135	4135	4135	4135	0
111	20241023	180700	14247625	4135	4135	4135	4135	0
112	20241023	180600	14247625	4135	4135	4135	4135	0
113	20241023	180500	14247625	4135	4135	4135	4135	0
114	20241023	180400	14247625	4135	4135	4135	4135	0
115	20241023	180300	14247625	4135	4135	4135	4135	0
116	20241023	180200	14247625	4135	4135	4135	4135	0
117	20241023	180100	14247625	4135	4135	4135	4135	0
118	20241023	180000	14247625	4135	4135	4135	4135	0
119	20241023	175900	14247625	4135	4135	4135	4135	0
120	20241023	175800	14247625	4135	4135	4135	4135	0
121	20241023	175700	14247625	4135	4135	4135	4135	0
122	20241023	175600	14247625	4135	4135	4135	4135	84
123	20241023	175500	14247625	4135	4135	4135	4135	0
124	20241023	175400	14247625	4135	4135	4135	4135	0
125	20241023	175300	14247625	4135	4135	4135	4135	0
126	20241023	175200	14247625	4135	4135	4135	4135	0
127	20241023	175100	14247625	4135	4135	4135	4135	0
128	20241023	175000	14247625	4135	4135	4135	4135	0
129	20241023	174900	14247625	4135	4135	4135	4135	0
130	20241023	174800	14247625	4135	4135	4135	4135	0
131	20241023	174700	14247625	4135	4135	4135	4135	0
132	20241023	174600	14247625	4135	4135	4135	4135	0
133	20241023	174500	14247625	4135	4135	4135	4135	0
134	20241023	174400	14247625	4135	4135	4135	4135	0
135	20241023	174300	14247625	4135	4135	4135	4135	0
136	20241023	174200	14247625	4135	4135	4135	4135	0
137	20241023	174100	14247625	4135	4135	4135	4135	0
138	20241023	174000	14247625	4135	4135	4135	4135	0
139	20241023	173900	14247625	4135	4135	4135	4135	0
140	20241023	173800	14247625	4135	4135	4135	4135	0
141	20241023	173700	14247625	4135	4135	4135	4135	0
142	20241023	173600	14247625	4135	4135	4135	4135	0
143	20241023	173500	14247625	4135	4135	4135	4135	0
144	20241023	173400	14247625	4135	4135	4135	4135	0
145	20241023	173300	14247625	4135	4135	4135	4135	0
146	20241023	173200	14247625	4135	4135	4135	4135	0
147	20241023	173100	14247625	4135	4135	4135	4135	0
148	20241023	173000	14247625	4135	4135	4135	4135	0
149	20241023	172900	14247625	4135	4135	4135	4135	0
150	20241023	172800	14247625	4135	4135	4135	4135	0
151	20241023	172700	14247625	4135	4135	4135	4135	0
152	20241023	172600	14247625	4135	4135	4135	4135	84
153	20241023	172500	14247625	4135	4135	4135	4135	0
154	20241023	172400	14247625	4135	4135	4135	4135	0
155	20241023	172300	14247625	4135	4135	4135	4135	0
156	20241023	172200	14247625	4135	4135	4135	4135	0
157	20241023	172100	14247625	4135	4135	4135	4135	0
158	20241023	172000	14247625	4135	4135	4135	4135	0
159	20241023	171900	14247625	4135	4135	4135	4135	0
160	20241023	171800	14247625	4135	4135	4135	4135	0
161	20241023	171700	14247625	4135	4135	4135	4135	0
162	20241023	171600	14247625	4135	4135	4135	4135	0
163	20241023	171500	14247625	4135	4135	4135	4135	0
164	20241023	171400	14247625	4135	4135	4135	4135	0
165	20241023	171300	14247625	4135	4135	4135	4135	0
166	20241023	171200	14247625	4135	4135	4135	4135	0
167	20241023	171100	14247625	4135	4135	4135	4135	0
168	20241023	171000	14247625	4135	4135	4135	4135	0
169	20241023	170900	14247625	4135	4135	4135	4135	0
170	20241023	170800	14247625	4135	4135	4135	4135	0
171	20241023	170700	14247625	4135	4135	4135	4135	0
172	20241023	170600	14247625	4135	4135	4135	4135	0
173	20241023	170500	14247625	4135	4135	4135	4135	0
174	20241023	170400	14247625	4135	4135	4135	4135	0
175	20241023	170300	14247625	4135	4135	4135	4135	0
176	20241023	170200	14247625	4135	4135	4135	4135	0
177	20241023	170100	14247625	4135	4135	4135	4135	0
178	20241023	170000	14247625	4135	4135	4135	4135	0
179	20241023	165900	14247625	4135	4135	4135	4135	0
180	20241023	165800	14247625	4135	4135	4135	4135	0
181	20241023	165700	14247625	4135	4135	4135	4135	0
182	20241023	165600	14247625	4135	4135	4135	4135	84
183	20241023	165500	14247625	4135	4135	4135	4135	0
184	20241023	165400	14247625	4135	4135	4135	4135	0
185	20241023	165300	14247625	4135	4135	4135	4135	0
186	20241023	165200	14247625	4135	4135	4135	4135	0
187	20241023	165100	14247625	4135	4135	4135	4135	0
188	20241023	165000	14247625	4135	4135	4135	4135	0
189	20241023	164900	14247625	4135	4135	4135	4135	0
190	20241023	164800	14247625	4135	4135	4135	4135	0
191	20241023	164700	14247625	4135	4135	4135	4135	0
192	20241023	164600	14247625	4135	4135	4135	4135	0
193	20241023	164500	14247625	4135	4135	4135	4135	0
194	20241023	164400	14247625	4135	4135	4135	4135	0
195	20241023	164300	14247625	4135	4135	4135	4135	0
196	20241023	164200	14247625	4135	4135	4135	4135	0
197	20241023	164100	14247625	4135	4135	4135	4135	0
198	20241023	164000	14247625	4135	4135	4135	4135	0
199	20241023	163900	14247625	4135	4135	4135	4135	0
200	20241023	163800	14247625	4135	4135	4135	4135	0
201	20241023	163700	14247625	4135	4135	4135	4135	0
202	20241023	163600	14247625	4135	4135	4135	4135	0
203	20241023	163500	14247625	4135	4135	4135	4135	0
204	20241023	163400	14247625	4135	4135	4135	4135	0
205	20241023	163300	14247625	4135	4135	4135	4135	0
206	20241023	163200	14247625	4135	4135	4135	4135	0
207	20241023	163100	14247625	4135	4135	4135	4135	0
208	20241023	163000	14247625	4135	4135	4135	4135	0
209	20241023	162900	14247625	4135	4135	4135	4135	0
210	20241023	162800	14247625	4135	4135	4135	4135	0
211	20241023	162700	14247625	4135	4135	4135	4135	0
212	20241023	162600	14247625	4135	4135	4135	4135	84
213	20241023	162500	14247625	4135	4135	4135	4135	0
214	20241023	162400	14247625	4135	4135	4135	4135	0
215	20241023	162300	14247625	4135	4135	4135	4135	0
216	20241023	162200	14247625	4135	4135	4135	4135	0
217	20241023	162100	14247625	4135	4135	4135	4135	0
218	20241023	162000	14247625	4135	4135	4135	4135	0
219	20241023	161900	14247625	4135	4135	4135	4135	0
220	20241023	161800	14247625	4135	4135	4135	4135	0
221	20241023	161700	14247625	4135	4135	4135	4135	0
222	20241023	161600	14247625	4135	4135	4135	4135	0
223	20241023	161500	14247625	4135	4135	4135	4135	0
224	20241023	161400	14247625	4135	4135	4135	4135	0
225	20241023	161300	14247625	4135	4135	4135	4135	0
226	20241023	161200	14247625	4135	4135	4135	4135	0
227	20241023	161100	14247625	4135	4135	4135	4135	0
228	20241023	161000	14247625	4135	4135	4135	4135	0
229	20241023	160900	14247625	4135	4135	4135	4135	0
230	20241023	160800	14247625	4135	4135	4135	4135	0
231	20241023	160700	14247625	4135	4135	4135	4135	0
232	20241023	160600	14247625	4135	4135	4135	4135	0
233	20241023	160500	14247625	4135	4135	4135	4135	0
234	20241023	160400	14247625	4135	4135	4135	4135	0
235	20241023	160300	14247625	4135	4135	4135	4135	0
236	20241023	160200	14247625	4135	4135	4135	4135	0
237	20241023	160100	14247625	4135	4135	4135	4135	0
238	20241023	160000	14247625	4135	4135	4135	4135	0
239	20241023	155900	14247625	4135	4135	4135	4135	0
240	20241023	155800	14247625	4135	4135	4135	4135	0
241	20241023	155700	14247625	4135	4135	4135	4135	0
242	20241023	155600	14247625	4135	4135	4135	4135	84
243	20241023	155500	14247625	4135	4135	4135	4135	0
244	20241023	155400	14247625	4135	4135	4135	4135	0
245	20241023	155300	14247625	4135	4135	4135	4135	0
246	20241023	155200	14247625	4135	4135	4135	4135	0
247	20241023	155100	14247625	4135	4135	4135	4135	0
248	20241023	155000	14247625	4135	4135	4135	4135	0
249	20241023	154900	14247625	4135	4135	4135	4135	0
250	20241023	154800	14247625	4135	4135	4135	4135	0
251	20241023	154700	14247625	4135	4135	4135	4135	0
252	20241023	154600	14247625	4135	4135	4135	4135	0
253	20241023	154500	14247625	4135	4135	4135	4135	0
254	20241023	154400	14247625	4135	4135	4135	4135	0
255	20241023	154300	14247625	4135	4135	4135	4135	0
256	20241023	154200	14247625	4135	4135	4135	4135	0
257	20241023	154100	14247625	4135	4135	4135	4135	0
258	20241023	154000	14247625	4135	4135	4135	4135	0
259	20241023	153900	14247625	4135	4135	4135	4135	0
260	20241023	153800	14247625	4135	4135	4135	4135	0
261	20241023	153700	14247625	4135	4135	4135	4135	0
262	20241023	153600	14247625	4135	4135	4135	4135	0
263	20241023	153500	14247625	4135	4135	4135	4135	0
264	20241023	153400	14247625	4135	4135	4135	4135	0
265	20241023	153300	14247625	4135	4135	4135	4135	0
266	20241023	153200	14247625	4135	4135	4135	4135	0
267	20241023	153100	14247625	4135	4135	4135	4135	0
268	20241023	153000	14247625	4135	4135	4135	4135	84
269	20241023	152900	13900285	4170	4170	4170	4170	0
270	20241023	152800	13900285	4170	4170	4170	4170	0
271	20241023	152700	13900285	4170	4170	4170	4170	0
272	20241023	152600	13900285	4170	4170	4170	4170	0
273	20241023	152500	13900285	4170	4170	4170	4170	0
274	20241023	152400	13900285	4170	4170	4170	4170	0
275	20241023	152300	13900285	4170	4170	4170	4170	0
276	20241023	152200	13900285	4170	4170	4170	4170	0
277	20241023	152100	13900285	4170	4170	4170	4170	0
278	20241023	152000	13900285	4170	4170	4170	4170	0
279	20241023	151900	13900285	4170	4170	4170	4170	0
280	20241023	151800	13900285	4170	4170	4170	4170	0
281	20241023	151700	13900285	4170	4170	4170	4170	0
282	20241023	151600	13900285	4170	4170	4170	4170	0
283	20241023	151500	13900285	4170	4170	4170	4170	0
284	20241023	151400	13900285	4170	4170	4170	4170	0
285	20241023	151300	13900285	4170	4170	4170	4170	0
286	20241023	151200	13900285	4170	4170	4170	4170	0
287	20241023	151100	13900285	4170	4170	4170	4170	0
288	20241023	151000	13900285	4170	4170	4170	4170	0
289	20241023	150900	13900285	4170	4170	4170	4170	0
290	20241023	150800	13900285	4170	4170	4170	4170	0
291	20241023	150700	13900285	4170	4150	4170	4150	16
292	20241023	150600	13833835	4075	4075	4075	4075	0
293	20241023	150500	13833835	4075	4075	4075	4075	0
294	20241023	150400	13833835	4075	4075	4075	4075	0
295	20241023	150300	13833835	4075	4075	4075	4075	0
296	20241023	150200	13833835	4075	4075	4075	4075	0
297	20241023	150100	13833835	4075	4075	4075	4075	0
298	20241023	150000	13833835	4075	4075	4075	4075	0
299	20241023	145900	13833835	4075	4075	4075	4075	0
300	20241023	145800	13833835	4075	4075	4075	4075	0
301	20241023	145700	13833835	4075	4085	4085	4075	123
302	20241023	145600	13332530	4090	4090	4090	4090	0
303	20241023	145500	13332530	4090	4090	4090	4090	0
304	20241023	145400	13332530	4090	4090	4090	4090	0
305	20241023	145300	13332530	4090	4090	4090	4090	0
306	20241023	145200	13332530	4090	4090	4090	4090	0
307	20241023	145100	13332530	4090	4090	4090	4090	3
308	20241023	145000	13320260	4090	4090	4090	4090	0
309	20241023	144900	13320260	4090	4090	4090	4090	0
310	20241023	144800	13320260	4090	4090	4090	4090	0
311	20241023	144700	13320260	4090	4090	4090	4090	0
312	20241023	144600	13320260	4090	4090	4090	4090	0
313	20241023	144500	13320260	4090	4090	4090	4090	3
314	20241023	144400	13307990	4075	4075	4075	4075	0
315	20241023	144300	13307990	4075	4075	4075	4075	0
316	20241023	144200	13307990	4075	4075	4075	4075	0
317	20241023	144100	13307990	4075	4075	4075	4075	0
318	20241023	144000	13307990	4075	4075	4075	4075	2
319	20241023	143900	13299840	4075	4075	4075	4075	0
320	20241023	143800	13299840	4075	4075	4075	4075	0
321	20241023	143700	13299840	4075	4075	4075	4075	0
322	20241023	143600	13299840	4075	4075	4075	4075	0
323	20241023	143500	13299840	4075	4075	4075	4075	2
324	20241023	143400	13291690	4090	4090	4090	4090	0
325	20241023	143300	13291690	4090	4090	4090	4090	0
326	20241023	143200	13291690	4090	4090	4090	4090	0
327	20241023	143100	13291690	4090	4090	4090	4090	0
328	20241023	143000	13291690	4090	4090	4090	4090	0
329	20241023	142900	13291690	4090	4090	4090	4090	2
330	20241023	142800	13283510	4090	4095	4095	4090	8
331	20241023	142700	13250760	4100	4100	4100	4100	0
332	20241023	142600	13250760	4100	4100	4100	4100	0
333	20241023	142500	13250760	4100	4100	4100	4100	0
334	20241023	142400	13250760	4100	4095	4100	4095	8
335	20241023	142300	13217975	4100	4100	4100	4100	0
336	20241023	142200	13217975	4100	4100	4100	4100	0
337	20241023	142100	13217975	4100	4100	4100	4100	0
338	20241023	142000	13217975	4100	4100	4100	4100	0
339	20241023	141900	13217975	4100	4100	4100	4100	0
340	20241023	141800	13217975	4100	4100	4100	4100	11
341	20241023	141700	13172875	4100	4100	4100	4100	0
342	20241023	141600	13172875	4100	4100	4100	4100	0
343	20241023	141500	13172875	4100	4100	4100	4100	0
344	20241023	141400	13172875	4100	4100	4100	4100	0
345	20241023	141300	13172875	4100	4100	4100	4100	0
346	20241023	141200	13172875	4100	4100	4100	4100	0
347	20241023	141100	13172875	4100	4100	4100	4100	0
348	20241023	141000	13172875	4100	4100	4100	4100	0
349	20241023	140900	13172875	4100	4100	4100	4100	0
350	20241023	140800	13172875	4100	4100	4100	4100	3
351	20241023	140700	13160575	4105	4105	4105	4105	0
352	20241023	140600	13160575	4105	4110	4110	4105	12
353	20241023	140500	13111280	4110	4110	4110	4110	0
354	20241023	140400	13111280	4110	4110	4110	4110	0
355	20241023	140300	13111280	4110	4110	4110	4110	0
356	20241023	140200	13111280	4110	4110	4110	4110	0
357	20241023	140100	13111280	4110	4110	4110	4110	0
358	20241023	140000	13111280	4110	4110	4110	4110	0
359	20241023	135900	13111280	4110	4110	4110	4110	0
360	20241023	135800	13111280	4110	4110	4110	4110	0
361	20241023	135700	13111280	4110	4110	4110	4110	0
362	20241023	135600	13111280	4110	4110	4110	4110	0
363	20241023	135500	13111280	4110	4110	4110	4110	0
364	20241023	135400	13111280	4110	4110	4110	4110	0
365	20241023	135300	13111280	4110	4110	4110	4110	0
366	20241023	135200	13111280	4110	4110	4110	4110	3
367	20241023	135100	13098950	4180	4180	4180	4180	0
368	20241023	135000	13098950	4180	4175	4180	4175	250
369	20241023	134900	12054235	4180	4180	4180	4180	0
370	20241023	134800	12054235	4180	4180	4180	4180	0
371	20241023	134700	12054235	4180	4180	4180	4180	0
372	20241023	134600	12054235	4180	4180	4180	4180	0
373	20241023	134500	12054235	4180	4180	4180	4180	0
374	20241023	134400	12054235	4180	4180	4180	4180	0
375	20241023	134300	12054235	4180	4180	4180	4180	0
376	20241023	134200	12054235	4180	4180	4180	4180	0
377	20241023	134100	12054235	4180	4165	4180	4165	202
378	20241023	134000	11211015	4105	4105	4105	4105	0
379	20241023	133900	11211015	4105	4105	4105	4105	0
380	20241023	133800	11211015	4105	4105	4105	4105	8
381	20241023	133700	11178175	4095	4095	4095	4095	0
382	20241023	133600	11178175	4095	4110	4110	4095	3
383	20241023	133500	11165870	4180	4180	4180	4180	0
384	20241023	133400	11165870	4180	4180	4180	4180	0
385	20241023	133300	11165870	4180	4180	4180	4180	0
386	20241023	133200	11165870	4180	4180	4180	4180	0
387	20241023	133100	11165870	4180	4180	4180	4180	0
388	20241023	133000	11165870	4180	4180	4180	4180	0
389	20241023	132900	11165870	4180	4180	4180	4180	5
390	20241023	132800	11144970	4105	4105	4105	4105	0
391	20241023	132700	11144970	4105	4105	4105	4105	0
392	20241023	132600	11144970	4105	4105	4105	4105	0
393	20241023	132500	11144970	4105	4105	4105	4105	0
394	20241023	132400	11144970	4105	4105	4105	4105	0
395	20241023	132300	11144970	4105	4105	4105	4105	0
396	20241023	132200	11144970	4105	4105	4105	4105	0
397	20241023	132100	11144970	4105	4105	4105	4105	0
398	20241023	132000	11144970	4105	4105	4105	4105	3
399	20241023	131900	11132655	4115	4115	4115	4115	2
400	20241023	131800	11124425	4120	4120	4120	4120	0
401	20241023	131700	11124425	4120	4120	4120	4120	0
402	20241023	131600	11124425	4120	4120	4120	4120	0
403	20241023	131500	11124425	4120	4120	4120	4120	0
404	20241023	131400	11124425	4120	4120	4120	4120	0
405	20241023	131300	11124425	4120	4120	4120	4120	0
406	20241023	131200	11124425	4120	4120	4120	4120	0
407	20241023	131100	11124425	4120	4120	4120	4120	0
408	20241023	131000	11124425	4120	4120	4120	4120	0
409	20241023	130900	11124425	4120	4185	4185	4120	1000
410	20241023	130800	6980935	4185	4185	4185	4185	0
411	20241023	130700	6980935	4185	4185	4185	4185	0
412	20241023	130600	6980935	4185	4185	4185	4185	0
413	20241023	130500	6980935	4185	4185	4185	4185	0
414	20241023	130400	6980935	4185	4185	4185	4185	3
415	20241023	130300	6968380	4185	4185	4185	4185	0
416	20241023	130200	6968380	4185	4185	4185	4185	0
417	20241023	130100	6968380	4185	4185	4185	4185	0
418	20241023	130000	6968380	4185	4185	4185	4185	0
419	20241023	125900	6968380	4185	4185	4185	4185	0
420	20241023	125800	6968380	4185	4185	4185	4185	0
421	20241023	125700	6968380	4185	4185	4185	4185	0
422	20241023	125600	6968380	4185	4185	4185	4185	0
423	20241023	125500	6968380	4185	4185	4185	4185	0
424	20241023	125400	6968380	4185	4190	4190	4185	237
425	20241023	125300	5976315	4190	4190	4190	4190	0
426	20241023	125200	5976315	4190	4190	4190	4190	0
427	20241023	125100	5976315	4190	4190	4190	4190	0
428	20241023	125000	5976315	4190	4190	4190	4190	0
429	20241023	124900	5976315	4190	4190	4190	4190	0
430	20241023	124800	5976315	4190	4190	4190	4190	3
431	20241023	124700	5963745	4190	4190	4190	4190	0
432	20241023	124600	5963745	4190	4190	4190	4190	190
433	20241023	124500	5167645	4190	4190	4190	4190	0
434	20241023	124400	5167645	4190	4190	4190	4190	0
435	20241023	124300	5167645	4190	4190	4190	4190	0
436	20241023	124200	5167645	4190	4190	4190	4190	0
437	20241023	124100	5167645	4190	4190	4190	4190	0
438	20241023	124000	5167645	4190	4190	4190	4190	0
439	20241023	123900	5167645	4190	4190	4190	4190	0
440	20241023	123800	5167645	4190	4190	4190	4190	0
441	20241023	123700	5167645	4190	4190	4190	4190	0
442	20241023	123600	5167645	4190	4190	4190	4190	0
443	20241023	123500	5167645	4190	4190	4190	4190	0
444	20241023	123400	5167645	4190	4190	4190	4190	0
445	20241023	123300	5167645	4190	4190	4190	4190	0
446	20241023	123200	5167645	4190	4190	4190	4190	3
447	20241023	123100	5155075	4265	4265	4265	4265	0
448	20241023	123000	5155075	4265	4265	4265	4265	0
449	20241023	122900	5155075	4265	4265	4265	4265	0
450	20241023	122800	5155075	4265	4265	4265	4265	0
451	20241023	122700	5155075	4265	4265	4265	4265	0
452	20241023	122600	5155075	4265	4260	4265	4260	137
453	20241023	122500	4570780	4265	4265	4265	4265	0
454	20241023	122400	4570780	4265	4265	4265	4265	0
455	20241023	122300	4570780	4265	4265	4265	4265	0
456	20241023	122200	4570780	4265	4265	4265	4265	4
457	20241023	122100	4553720	4265	4275	4275	4265	5
458	20241023	122000	4532355	4265	4265	4265	4265	0
459	20241023	121900	4532355	4265	4265	4265	4265	6
460	20241023	121800	4506765	4235	4235	4235	4235	0
461	20241023	121700	4506765	4235	4235	4235	4235	1
462	20241023	121600	4502530	4190	4190	4190	4190	3
463	20241023	121500	4489960	4195	4195	4195	4195	0
464	20241023	121400	4489960	4195	4195	4195	4195	0
465	20241023	121300	4489960	4195	4195	4195	4195	0
466	20241023	121200	4489960	4195	4195	4195	4195	0
467	20241023	121100	4489960	4195	4195	4195	4195	0
468	20241023	121000	4489960	4195	4195	4195	4195	0
469	20241023	120900	4489960	4195	4195	4195	4195	0
470	20241023	120800	4489960	4195	4195	4195	4195	35
471	20241023	120700	4343135	4195	4195	4195	4195	0
472	20241023	120600	4343135	4195	4195	4195	4195	0
473	20241023	120500	4343135	4195	4195	4195	4195	0
474	20241023	120400	4343135	4195	4195	4195	4195	0
475	20241023	120300	4343135	4195	4195	4195	4195	0
476	20241023	120200	4343135	4195	4195	4195	4195	0
477	20241023	120100	4343135	4195	4195	4195	4195	1
478	20241023	120000	4338940	4195	4190	4195	4190	4
479	20241023	115900	4322175	4195	4195	4195	4195	0
480	20241023	115800	4322175	4195	4195	4195	4195	2
481	20241023	115700	4313785	4195	4195	4195	4195	2
482	20241023	115600	4305395	4195	4195	4195	4195	0
483	20241023	115500	4305395	4195	4190	4195	4190	35
484	20241023	115400	4158675	4190	4190	4190	4190	0
485	20241023	115300	4158675	4190	4190	4190	4190	0
486	20241023	115200	4158675	4190	4190	4190	4190	0
487	20241023	115100	4158675	4190	4190	4190	4190	0
488	20241023	115000	4158675	4190	4190	4190	4190	0
489	20241023	114900	4158675	4190	4190	4190	4190	0
490	20241023	114800	4158675	4190	4190	4190	4190	0
491	20241023	114700	4158675	4190	4190	4190	4190	0
492	20241023	114600	4158675	4190	4190	4190	4190	0
493	20241023	114500	4158675	4190	4190	4190	4190	0
494	20241023	114400	4158675	4190	4185	4190	4185	15
495	20241023	114300	4095840	4190	4190	4190	4190	0
496	20241023	114200	4095840	4190	4190	4190	4190	0
497	20241023	114100	4095840	4190	4190	4190	4190	0
498	20241023	114000	4095840	4190	4190	4190	4190	0
499	20241023	113900	4095840	4190	4190	4190	4190	0
500	20241023	113800	4095840	4190	4190	4190	4190	0
501	20241023	113700	4095840	4190	4190	4190	4190	0
502	20241023	113600	4095840	4190	4190	4190	4190	22
503	20241023	113500	4003660	4190	4190	4190	4190	0
504	20241023	113400	4003660	4190	4190	4190	4190	46
505	20241023	113300	3810920	4185	4185	4185	4185	0
506	20241023	113200	3810920	4185	4185	4185	4185	0
507	20241023	113100	3810920	4185	4185	4185	4185	0
508	20241023	113000	3810920	4185	4185	4185	4185	0
509	20241023	112900	3810920	4185	4185	4185	4185	0
510	20241023	112800	3810920	4185	4185	4185	4185	3
511	20241023	112700	3798365	4185	4185	4185	4185	0
512	20241023	112600	3798365	4185	4185	4185	4185	0
513	20241023	112500	3798365	4185	4185	4185	4185	0
514	20241023	112400	3798365	4185	4185	4185	4185	0
515	20241023	112300	3798365	4185	4185	4185	4185	0
516	20241023	112200	3798365	4185	4185	4185	4185	0
517	20241023	112100	3798365	4185	4185	4185	4185	0
518	20241023	112000	3798365	4185	4185	4185	4185	0
519	20241023	111900	3798365	4185	4185	4185	4185	0
520	20241023	111800	3798365	4185	4185	4185	4185	0
521	20241023	111700	3798365	4185	4185	4185	4185	0
522	20241023	111600	3798365	4185	4185	4185	4185	0
523	20241023	111500	3798365	4185	4185	4185	4185	0
524	20241023	111400	3798365	4185	4185	4185	4185	0
525	20241023	111300	3798365	4185	4185	4185	4185	0
526	20241023	111200	3798365	4185	4185	4185	4185	3
527	20241023	111100	3785810	4185	4190	4190	4185	18
528	20241023	111000	3710405	4185	4185	4185	4185	0
529	20241023	110900	3710405	4185	4185	4185	4185	0
530	20241023	110800	3710405	4185	4185	4185	4185	0
531	20241023	110700	3710405	4185	4185	4185	4185	0
532	20241023	110600	3710405	4185	4185	4185	4185	4
533	20241023	110500	3693665	4185	4185	4185	4185	0
534	20241023	110400	3693665	4185	4185	4185	4185	0
535	20241023	110300	3693665	4185	4185	4185	4185	0
536	20241023	110200	3693665	4185	4185	4185	4185	0
537	20241023	110100	3693665	4185	4185	4185	4185	4
538	20241023	110000	3676925	4185	4185	4185	4185	0
539	20241023	105900	3676925	4185	4185	4185	4185	0
540	20241023	105800	3676925	4185	4185	4185	4185	0
541	20241023	105700	3676925	4185	4180	4185	4180	146
542	20241023	105600	3065930	4140	4140	4140	4140	5
543	20241023	105500	3045230	4130	4130	4130	4130	0
544	20241023	105400	3045230	4130	4130	4130	4130	0
545	20241023	105300	3045230	4130	4130	4130	4130	0
546	20241023	105200	3045230	4130	4130	4130	4130	0
547	20241023	105100	3045230	4130	4130	4130	4130	0
548	20241023	105000	3045230	4130	4130	4130	4130	0
549	20241023	104900	3045230	4130	4130	4130	4130	0
550	20241023	104800	3045230	4130	4130	4130	4130	0
551	20241023	104700	3045230	4130	4130	4130	4130	0
552	20241023	104600	3045230	4130	4130	4130	4130	0
553	20241023	104500	3045230	4130	4130	4130	4130	0
554	20241023	104400	3045230	4130	4130	4130	4130	0
555	20241023	104300	3045230	4130	4130	4130	4130	0
556	20241023	104200	3045230	4130	4130	4130	4130	0
557	20241023	104100	3045230	4130	4130	4130	4130	0
558	20241023	104000	3045230	4130	4130	4130	4130	3
559	20241023	103900	3032840	4130	4130	4130	4130	0
560	20241023	103800	3032840	4130	4130	4130	4130	0
561	20241023	103700	3032840	4130	4130	4130	4130	0
562	20241023	103600	3032840	4130	4130	4130	4130	0
563	20241023	103500	3032840	4130	4130	4130	4130	0
564	20241023	103400	3032840	4130	4130	4130	4130	0
565	20241023	103300	3032840	4130	4130	4130	4130	0
566	20241023	103200	3032840	4130	4130	4130	4130	0
567	20241023	103100	3032840	4130	4130	4130	4130	0
568	20241023	103000	3032840	4130	4130	4130	4130	0
569	20241023	102900	3032840	4130	4130	4130	4130	0
570	20241023	102800	3032840	4130	4130	4130	4130	0
571	20241023	102700	3032840	4130	4130	4130	4130	0
572	20241023	102600	3032840	4130	4130	4130	4130	0
573	20241023	102500	3032840	4130	4130	4130	4130	0
574	20241023	102400	3032840	4130	4130	4130	4130	3
575	20241023	102300	3020450	4130	4130	4130	4130	0
576	20241023	102200	3020450	4130	4130	4130	4130	0
577	20241023	102100	3020450	4130	4130	4130	4130	0
578	20241023	102000	3020450	4130	4130	4130	4130	0
579	20241023	101900	3020450	4130	4135	4135	4130	180
580	20241023	101800	2276930	4130	4130	4130	4130	0
581	20241023	101700	2276930	4130	4130	4130	4130	0
582	20241023	101600	2276930	4130	4130	4130	4130	0
583	20241023	101500	2276930	4130	4130	4130	4130	0
584	20241023	101400	2276930	4130	4130	4130	4130	0
585	20241023	101300	2276930	4130	4130	4130	4130	0
586	20241023	101200	2276930	4130	4130	4130	4130	0
587	20241023	101100	2276930	4130	4130	4130	4130	0
588	20241023	101000	2276930	4130	4130	4130	4130	0
589	20241023	100900	2276930	4130	4130	4130	4130	0
590	20241023	100800	2276930	4130	4130	4130	4130	3
591	20241023	100700	2264540	4125	4125	4125	4125	0
592	20241023	100600	2264540	4125	4125	4125	4125	0
593	20241023	100500	2264540	4125	4125	4125	4125	0
594	20241023	100400	2264540	4125	4125	4125	4125	0
595	20241023	100300	2264540	4125	4125	4125	4125	0
596	20241023	100200	2264540	4125	4125	4125	4125	0
597	20241023	100100	2264540	4125	4125	4125	4125	0
598	20241023	100000	2264540	4125	4125	4125	4125	0
599	20241023	095900	2264540	4125	4125	4125	4125	0
600	20241023	095800	2264540	4125	4125	4125	4125	0
601	20241023	095700	2264540	4125	4125	4125	4125	0
602	20241023	095600	2264540	4125	4125	4125	4125	0
603	20241023	095500	2264540	4125	4125	4125	4125	0
604	20241023	095400	2264540	4125	4125	4125	4125	0
605	20241023	095300	2264540	4125	4125	4125	4125	0
606	20241023	095200	2264540	4125	4125	4125	4125	3
607	20241023	095100	2252165	4120	4120	4120	4120	0
608	20241023	095000	2252165	4120	4120	4120	4120	0
609	20241023	094900	2252165	4120	4120	4120	4120	0
610	20241023	094800	2252165	4120	4120	4120	4120	0
611	20241023	094700	2252165	4120	4120	4120	4120	0
612	20241023	094600	2252165	4120	4120	4120	4120	0
613	20241023	094500	2252165	4120	4120	4120	4120	0
614	20241023	094400	2252165	4120	4120	4120	4120	0
615	20241023	094300	2252165	4120	4120	4120	4120	0
616	20241023	094200	2252165	4120	4120	4120	4120	0
617	20241023	094100	2252165	4120	4120	4120	4120	0
618	20241023	094000	2252165	4120	4120	4120	4120	0
619	20241023	093900	2252165	4120	4120	4120	4120	0
620	20241023	093800	2252165	4120	4120	4120	4120	0
621	20241023	093700	2252165	4120	4120	4120	4120	0
622	20241023	093600	2252165	4120	4120	4120	4120	3
623	20241023	093500	2239805	4120	4120	4120	4120	0
624	20241023	093400	2239805	4120	4120	4120	4120	0
625	20241023	093300	2239805	4120	4120	4120	4120	0
626	20241023	093200	2239805	4120	4120	4120	4120	0
627	20241023	093100	2239805	4120	4120	4120	4120	0
628	20241023	093000	2239805	4120	4120	4120	4120	0
629	20241023	092900	2239805	4120	4120	4120	4120	0
630	20241023	092800	2239805	4120	4120	4120	4120	16
631	20241023	092700	2173885	4120	4120	4120	4120	0
632	20241023	092600	2173885	4120	4120	4120	4120	0
633	20241023	092500	2173885	4120	4120	4120	4120	0
634	20241023	092400	2173885	4120	4120	4120	4120	0
635	20241023	092300	2173885	4120	4120	4120	4120	0
636	20241023	092200	2173885	4120	4120	4120	4120	0
637	20241023	092100	2173885	4120	4120	4120	4120	0
638	20241023	092000	2173885	4120	4120	4120	4120	0
639	20241023	091900	2173885	4120	4120	4120	4120	0
640	20241023	091800	2173885	4120	4120	4120	4120	0
641	20241023	091700	2173885	4120	4120	4120	4120	0
642	20241023	091600	2173885	4120	4095	4120	4095	497
643	20241023	091500	0	4120	4120	4120	4120	0
644	20241023	091400	0	4120	4120	4120	4120	0
645	20241023	091300	0	4120	4120	4120	4120	0
646	20241023	091200	0	4120	4120	4120	4120	0
647	20241023	091100	0	4120	4120	4120	4120	0
648	20241023	091000	0	4120	4120	4120	4120	0
649	20241023	090900	0	4120	4120	4120	4120	0
650	20241023	090800	0	4120	4120	4120	4120	0
651	20241023	090700	0	4120	4120	4120	4120	0
652	20241023	090600	0	4120	4120	4120	4120	0
653	20241023	090500	0	4120	4120	4120	4120	0
654	20241023	090400	0	4120	4120	4120	4120	0
655	20241023	090300	0	4120	4120	4120	4120	0
656	20241023	090200	0	4120	4120	4120	4120	0
657	20241023	090100	0	4120	4120	4120	4120	0
658	20241023	090000	0	4120	4120	4120	4120	0