KissMeData/080470/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195500	14136280	4135	4135	4135	4135	102
3	20241024	195400	14136280	4135	4135	4135	4135	0
4	20241024	195300	14136280	4135	4135	4135	4135	0
5	20241024	195200	14136280	4135	4135	4135	4135	0
6	20241024	195100	14136280	4135	4135	4135	4135	0
7	20241024	195000	14136280	4135	4135	4135	4135	0
8	20241024	194900	14136280	4135	4135	4135	4135	0
9	20241024	194800	14136280	4135	4135	4135	4135	0
10	20241024	194700	14136280	4135	4135	4135	4135	0
11	20241024	194600	14136280	4135	4135	4135	4135	0
12	20241024	194500	14136280	4135	4135	4135	4135	0
13	20241024	194400	14136280	4135	4135	4135	4135	0
14	20241024	194300	14136280	4135	4135	4135	4135	0
15	20241024	194200	14136280	4135	4135	4135	4135	0
16	20241024	194100	14136280	4135	4135	4135	4135	0
17	20241024	194000	14136280	4135	4135	4135	4135	0
18	20241024	193900	14136280	4135	4135	4135	4135	0
19	20241024	193800	14136280	4135	4135	4135	4135	0
20	20241024	193700	14136280	4135	4135	4135	4135	0
21	20241024	193600	14136280	4135	4135	4135	4135	0
22	20241024	193500	14136280	4135	4135	4135	4135	0
23	20241024	193400	14136280	4135	4135	4135	4135	0
24	20241024	193300	14136280	4135	4135	4135	4135	0
25	20241024	193200	14136280	4135	4135	4135	4135	0
26	20241024	193100	14136280	4135	4135	4135	4135	0
27	20241024	193000	14136280	4135	4135	4135	4135	0
28	20241024	192900	14136280	4135	4135	4135	4135	0
29	20241024	192800	14136280	4135	4135	4135	4135	0
30	20241024	192700	14136280	4135	4135	4135	4135	0
31	20241024	192600	14136280	4135	4135	4135	4135	0
32	20241024	192500	14136280	4135	4135	4135	4135	102
33	20241024	192400	14136280	4135	4135	4135	4135	0
34	20241024	192300	14136280	4135	4135	4135	4135	0
35	20241024	192200	14136280	4135	4135	4135	4135	0
36	20241024	192100	14136280	4135	4135	4135	4135	0
37	20241024	192000	14136280	4135	4135	4135	4135	0
38	20241024	191900	14136280	4135	4135	4135	4135	0
39	20241024	191800	14136280	4135	4135	4135	4135	0
40	20241024	191700	14136280	4135	4135	4135	4135	0
41	20241024	191600	14136280	4135	4135	4135	4135	0
42	20241024	191500	14136280	4135	4135	4135	4135	0
43	20241024	191400	14136280	4135	4135	4135	4135	0
44	20241024	191300	14136280	4135	4135	4135	4135	0
45	20241024	191200	14136280	4135	4135	4135	4135	0
46	20241024	191100	14136280	4135	4135	4135	4135	0
47	20241024	191000	14136280	4135	4135	4135	4135	0
48	20241024	190900	14136280	4135	4135	4135	4135	0
49	20241024	190800	14136280	4135	4135	4135	4135	0
50	20241024	190700	14136280	4135	4135	4135	4135	0
51	20241024	190600	14136280	4135	4135	4135	4135	0
52	20241024	190500	14136280	4135	4135	4135	4135	0
53	20241024	190400	14136280	4135	4135	4135	4135	0
54	20241024	190300	14136280	4135	4135	4135	4135	0
55	20241024	190200	14136280	4135	4135	4135	4135	0
56	20241024	190100	14136280	4135	4135	4135	4135	0
57	20241024	190000	14136280	4135	4135	4135	4135	0
58	20241024	185900	14136280	4135	4135	4135	4135	0
59	20241024	185800	14136280	4135	4135	4135	4135	0
60	20241024	185700	14136280	4135	4135	4135	4135	0
61	20241024	185600	14136280	4135	4135	4135	4135	0
62	20241024	185500	14136280	4135	4135	4135	4135	102
63	20241024	185400	14136280	4135	4135	4135	4135	0
64	20241024	185300	14136280	4135	4135	4135	4135	0
65	20241024	185200	14136280	4135	4135	4135	4135	0
66	20241024	185100	14136280	4135	4135	4135	4135	0
67	20241024	185000	14136280	4135	4135	4135	4135	0
68	20241024	184900	14136280	4135	4135	4135	4135	0
69	20241024	184800	14136280	4135	4135	4135	4135	0
70	20241024	184700	14136280	4135	4135	4135	4135	0
71	20241024	184600	14136280	4135	4135	4135	4135	0
72	20241024	184500	14136280	4135	4135	4135	4135	0
73	20241024	184400	14136280	4135	4135	4135	4135	0
74	20241024	184300	14136280	4135	4135	4135	4135	0
75	20241024	184200	14136280	4135	4135	4135	4135	0
76	20241024	184100	14136280	4135	4135	4135	4135	0
77	20241024	184000	14136280	4135	4135	4135	4135	0
78	20241024	183900	14136280	4135	4135	4135	4135	0
79	20241024	183800	14136280	4135	4135	4135	4135	0
80	20241024	183700	14136280	4135	4135	4135	4135	0
81	20241024	183600	14136280	4135	4135	4135	4135	0
82	20241024	183500	14136280	4135	4135	4135	4135	0
83	20241024	183400	14136280	4135	4135	4135	4135	0
84	20241024	183300	14136280	4135	4135	4135	4135	0
85	20241024	183200	14136280	4135	4135	4135	4135	0
86	20241024	183100	14136280	4135	4135	4135	4135	0
87	20241024	183000	14136280	4135	4135	4135	4135	0
88	20241024	182900	14136280	4135	4135	4135	4135	0
89	20241024	182800	14136280	4135	4135	4135	4135	0
90	20241024	182700	14136280	4135	4135	4135	4135	0
91	20241024	182600	14136280	4135	4135	4135	4135	0
92	20241024	182500	14136280	4135	4135	4135	4135	102
93	20241024	182400	14136280	4135	4135	4135	4135	0
94	20241024	182300	14136280	4135	4135	4135	4135	0
95	20241024	182200	14136280	4135	4135	4135	4135	0
96	20241024	182100	14136280	4135	4135	4135	4135	0
97	20241024	182000	14136280	4135	4135	4135	4135	0
98	20241024	181900	14136280	4135	4135	4135	4135	0
99	20241024	181800	14136280	4135	4135	4135	4135	0
100	20241024	181700	14136280	4135	4135	4135	4135	0
101	20241024	181600	14136280	4135	4135	4135	4135	0
102	20241024	181500	14136280	4135	4135	4135	4135	0
103	20241024	181400	14136280	4135	4135	4135	4135	0
104	20241024	181300	14136280	4135	4135	4135	4135	0
105	20241024	181200	14136280	4135	4135	4135	4135	0
106	20241024	181100	14136280	4135	4135	4135	4135	0
107	20241024	181000	14136280	4135	4135	4135	4135	0
108	20241024	180900	14136280	4135	4135	4135	4135	0
109	20241024	180800	14136280	4135	4135	4135	4135	0
110	20241024	180700	14136280	4135	4135	4135	4135	0
111	20241024	180600	14136280	4135	4135	4135	4135	0
112	20241024	180500	14136280	4135	4135	4135	4135	0
113	20241024	180400	14136280	4135	4135	4135	4135	0
114	20241024	180300	14136280	4135	4135	4135	4135	0
115	20241024	180200	14136280	4135	4135	4135	4135	0
116	20241024	180100	14136280	4135	4135	4135	4135	0
117	20241024	180000	14136280	4135	4135	4135	4135	0
118	20241024	175900	14136280	4135	4135	4135	4135	0
119	20241024	175800	14136280	4135	4135	4135	4135	0
120	20241024	175700	14136280	4135	4135	4135	4135	0
121	20241024	175600	14136280	4135	4135	4135	4135	0
122	20241024	175500	14136280	4135	4135	4135	4135	102
123	20241024	175400	14136280	4135	4135	4135	4135	0
124	20241024	175300	14136280	4135	4135	4135	4135	0
125	20241024	175200	14136280	4135	4135	4135	4135	0
126	20241024	175100	14136280	4135	4135	4135	4135	0
127	20241024	175000	14136280	4135	4135	4135	4135	0
128	20241024	174900	14136280	4135	4135	4135	4135	0
129	20241024	174800	14136280	4135	4135	4135	4135	0
130	20241024	174700	14136280	4135	4135	4135	4135	0
131	20241024	174600	14136280	4135	4135	4135	4135	0
132	20241024	174500	14136280	4135	4135	4135	4135	0
133	20241024	174400	14136280	4135	4135	4135	4135	0
134	20241024	174300	14136280	4135	4135	4135	4135	0
135	20241024	174200	14136280	4135	4135	4135	4135	0
136	20241024	174100	14136280	4135	4135	4135	4135	0
137	20241024	174000	14136280	4135	4135	4135	4135	0
138	20241024	173900	14136280	4135	4135	4135	4135	0
139	20241024	173800	14136280	4135	4135	4135	4135	0
140	20241024	173700	14136280	4135	4135	4135	4135	0
141	20241024	173600	14136280	4135	4135	4135	4135	0
142	20241024	173500	14136280	4135	4135	4135	4135	0
143	20241024	173400	14136280	4135	4135	4135	4135	0
144	20241024	173300	14136280	4135	4135	4135	4135	0
145	20241024	173200	14136280	4135	4135	4135	4135	0
146	20241024	173100	14136280	4135	4135	4135	4135	0
147	20241024	173000	14136280	4135	4135	4135	4135	0
148	20241024	172900	14136280	4135	4135	4135	4135	0
149	20241024	172800	14136280	4135	4135	4135	4135	0
150	20241024	172700	14136280	4135	4135	4135	4135	0
151	20241024	172600	14136280	4135	4135	4135	4135	0
152	20241024	172500	14136280	4135	4135	4135	4135	102
153	20241024	172400	14136280	4135	4135	4135	4135	0
154	20241024	172300	14136280	4135	4135	4135	4135	0
155	20241024	172200	14136280	4135	4135	4135	4135	0
156	20241024	172100	14136280	4135	4135	4135	4135	0
157	20241024	172000	14136280	4135	4135	4135	4135	0
158	20241024	171900	14136280	4135	4135	4135	4135	0
159	20241024	171800	14136280	4135	4135	4135	4135	0
160	20241024	171700	14136280	4135	4135	4135	4135	0
161	20241024	171600	14136280	4135	4135	4135	4135	0
162	20241024	171500	14136280	4135	4135	4135	4135	0
163	20241024	171400	14136280	4135	4135	4135	4135	0
164	20241024	171300	14136280	4135	4135	4135	4135	0
165	20241024	171200	14136280	4135	4135	4135	4135	0
166	20241024	171100	14136280	4135	4135	4135	4135	0
167	20241024	171000	14136280	4135	4135	4135	4135	0
168	20241024	170900	14136280	4135	4135	4135	4135	0
169	20241024	170800	14136280	4135	4135	4135	4135	0
170	20241024	170700	14136280	4135	4135	4135	4135	0
171	20241024	170600	14136280	4135	4135	4135	4135	0
172	20241024	170500	14136280	4135	4135	4135	4135	0
173	20241024	170400	14136280	4135	4135	4135	4135	0
174	20241024	170300	14136280	4135	4135	4135	4135	0
175	20241024	170200	14136280	4135	4135	4135	4135	0
176	20241024	170100	14136280	4135	4135	4135	4135	0
177	20241024	170000	14136280	4135	4135	4135	4135	0
178	20241024	165900	14136280	4135	4135	4135	4135	0
179	20241024	165800	14136280	4135	4135	4135	4135	0
180	20241024	165700	14136280	4135	4135	4135	4135	0
181	20241024	165600	14136280	4135	4135	4135	4135	0
182	20241024	165500	14136280	4135	4135	4135	4135	102
183	20241024	165400	14136280	4135	4135	4135	4135	0
184	20241024	165300	14136280	4135	4135	4135	4135	0
185	20241024	165200	14136280	4135	4135	4135	4135	0
186	20241024	165100	14136280	4135	4135	4135	4135	0
187	20241024	165000	14136280	4135	4135	4135	4135	0
188	20241024	164900	14136280	4135	4135	4135	4135	0
189	20241024	164800	14136280	4135	4135	4135	4135	0
190	20241024	164700	14136280	4135	4135	4135	4135	0
191	20241024	164600	14136280	4135	4135	4135	4135	0
192	20241024	164500	14136280	4135	4135	4135	4135	0
193	20241024	164400	14136280	4135	4135	4135	4135	0
194	20241024	164300	14136280	4135	4135	4135	4135	0
195	20241024	164200	14136280	4135	4135	4135	4135	0
196	20241024	164100	14136280	4135	4135	4135	4135	0
197	20241024	164000	14136280	4135	4135	4135	4135	0
198	20241024	163900	14136280	4135	4135	4135	4135	0
199	20241024	163800	14136280	4135	4135	4135	4135	0
200	20241024	163700	14136280	4135	4135	4135	4135	0
201	20241024	163600	14136280	4135	4135	4135	4135	0
202	20241024	163500	14136280	4135	4135	4135	4135	0
203	20241024	163400	14136280	4135	4135	4135	4135	0
204	20241024	163300	14136280	4135	4135	4135	4135	0
205	20241024	163200	14136280	4135	4135	4135	4135	0
206	20241024	163100	14136280	4135	4135	4135	4135	0
207	20241024	163000	14136280	4135	4135	4135	4135	0
208	20241024	162900	14136280	4135	4135	4135	4135	0
209	20241024	162800	14136280	4135	4135	4135	4135	0
210	20241024	162700	14136280	4135	4135	4135	4135	0
211	20241024	162600	14136280	4135	4135	4135	4135	0
212	20241024	162500	14136280	4135	4135	4135	4135	102
213	20241024	162400	14136280	4135	4135	4135	4135	0
214	20241024	162300	14136280	4135	4135	4135	4135	0
215	20241024	162200	14136280	4135	4135	4135	4135	0
216	20241024	162100	14136280	4135	4135	4135	4135	0
217	20241024	162000	14136280	4135	4135	4135	4135	0
218	20241024	161900	14136280	4135	4135	4135	4135	0
219	20241024	161800	14136280	4135	4135	4135	4135	0
220	20241024	161700	14136280	4135	4135	4135	4135	0
221	20241024	161600	14136280	4135	4135	4135	4135	0
222	20241024	161500	14136280	4135	4135	4135	4135	0
223	20241024	161400	14136280	4135	4135	4135	4135	0
224	20241024	161300	14136280	4135	4135	4135	4135	0
225	20241024	161200	14136280	4135	4135	4135	4135	0
226	20241024	161100	14136280	4135	4135	4135	4135	0
227	20241024	161000	14136280	4135	4135	4135	4135	0
228	20241024	160900	14136280	4135	4135	4135	4135	0
229	20241024	160800	14136280	4135	4135	4135	4135	0
230	20241024	160700	14136280	4135	4135	4135	4135	0
231	20241024	160600	14136280	4135	4135	4135	4135	0
232	20241024	160500	14136280	4135	4135	4135	4135	0
233	20241024	160400	14136280	4135	4135	4135	4135	0
234	20241024	160300	14136280	4135	4135	4135	4135	0
235	20241024	160200	14136280	4135	4135	4135	4135	0
236	20241024	160100	14136280	4135	4135	4135	4135	0
237	20241024	160000	14136280	4135	4135	4135	4135	0
238	20241024	155900	14136280	4135	4135	4135	4135	0
239	20241024	155800	14136280	4135	4135	4135	4135	0
240	20241024	155700	14136280	4135	4135	4135	4135	0
241	20241024	155600	14136280	4135	4135	4135	4135	0
242	20241024	155500	14136280	4135	4135	4135	4135	102
243	20241024	155400	14136280	4135	4135	4135	4135	0
244	20241024	155300	14136280	4135	4135	4135	4135	0
245	20241024	155200	14136280	4135	4135	4135	4135	0
246	20241024	155100	14136280	4135	4135	4135	4135	0
247	20241024	155000	14136280	4135	4135	4135	4135	0
248	20241024	154900	14136280	4135	4135	4135	4135	0
249	20241024	154800	14136280	4135	4135	4135	4135	0
250	20241024	154700	14136280	4135	4135	4135	4135	0
251	20241024	154600	14136280	4135	4135	4135	4135	0
252	20241024	154500	14136280	4135	4135	4135	4135	0
253	20241024	154400	14136280	4135	4135	4135	4135	0
254	20241024	154300	14136280	4135	4135	4135	4135	0
255	20241024	154200	14136280	4135	4135	4135	4135	0
256	20241024	154100	14136280	4135	4135	4135	4135	0
257	20241024	154000	14136280	4135	4135	4135	4135	0
258	20241024	153900	14136280	4135	4135	4135	4135	0
259	20241024	153800	14136280	4135	4135	4135	4135	0
260	20241024	153700	14136280	4135	4135	4135	4135	0
261	20241024	153600	14136280	4135	4135	4135	4135	0
262	20241024	153500	14136280	4135	4135	4135	4135	0
263	20241024	153400	14136280	4135	4135	4135	4135	0
264	20241024	153300	14136280	4135	4135	4135	4135	0
265	20241024	153200	14136280	4135	4135	4135	4135	0
266	20241024	153100	14136280	4135	4135	4135	4135	0
267	20241024	153000	14136280	4135	4135	4135	4135	102
268	20241024	152900	13714510	4130	4130	4130	4130	0
269	20241024	152800	13714510	4130	4130	4130	4130	0
270	20241024	152700	13714510	4130	4130	4130	4130	0
271	20241024	152600	13714510	4130	4130	4130	4130	0
272	20241024	152500	13714510	4130	4130	4130	4130	0
273	20241024	152400	13714510	4130	4130	4130	4130	0
274	20241024	152300	13714510	4130	4130	4130	4130	0
275	20241024	152200	13714510	4130	4130	4130	4130	0
276	20241024	152100	13714510	4130	4130	4130	4130	0
277	20241024	152000	13714510	4130	4130	4130	4130	0
278	20241024	151900	13714510	4130	4130	4130	4130	0
279	20241024	151800	13714510	4130	4130	4130	4130	0
280	20241024	151700	13714510	4130	4135	4135	4130	48
281	20241024	151600	13516235	4130	4130	4130	4130	0
282	20241024	151500	13516235	4130	4130	4130	4130	0
283	20241024	151400	13516235	4130	4130	4130	4130	2
284	20241024	151300	13507975	4130	4130	4130	4130	2
285	20241024	151200	13499715	4130	4130	4130	4130	0
286	20241024	151100	13499715	4130	4130	4130	4130	0
287	20241024	151000	13499715	4130	4130	4130	4130	117
288	20241024	150900	13016505	4135	4135	4135	4135	0
289	20241024	150800	13016505	4135	4135	4135	4135	0
290	20241024	150700	13016505	4135	4135	4135	4135	0
291	20241024	150600	13016505	4135	4135	4135	4135	0
292	20241024	150500	13016505	4135	4135	4135	4135	171
293	20241024	150400	12309420	4135	4135	4135	4135	0
294	20241024	150300	12309420	4135	4135	4135	4135	0
295	20241024	150200	12309420	4135	4135	4135	4135	0
296	20241024	150100	12309420	4135	4135	4135	4135	50
297	20241024	150000	12102670	4135	4135	4135	4135	0
298	20241024	145900	12102670	4135	4135	4135	4135	0
299	20241024	145800	12102670	4135	4135	4135	4135	0
300	20241024	145700	12102670	4135	4135	4135	4135	0
301	20241024	145600	12102670	4135	4135	4135	4135	0
302	20241024	145500	12102670	4135	4135	4135	4135	0
303	20241024	145400	12102670	4135	4135	4135	4135	0
304	20241024	145300	12102670	4135	4135	4135	4135	0
305	20241024	145200	12102670	4135	4135	4135	4135	0
306	20241024	145100	12102670	4135	4135	4135	4135	0
307	20241024	145000	12102670	4135	4135	4135	4135	0
308	20241024	144900	12102670	4135	4135	4135	4135	0
309	20241024	144800	12102670	4135	4135	4135	4135	48
310	20241024	144700	11904190	4135	4135	4135	4135	0
311	20241024	144600	11904190	4135	4135	4135	4135	0
312	20241024	144500	11904190	4135	4135	4135	4135	0
313	20241024	144400	11904190	4135	4135	4135	4135	128
314	20241024	144300	11374910	4130	4130	4130	4130	0
315	20241024	144200	11374910	4130	4130	4130	4130	0
316	20241024	144100	11374910	4130	4130	4130	4130	5
317	20241024	144000	11354260	4130	4130	4130	4130	0
318	20241024	143900	11354260	4130	4130	4130	4130	20
319	20241024	143800	11271660	4135	4130	4135	4130	53
320	20241024	143700	11052530	4130	4130	4130	4130	0
321	20241024	143600	11052530	4130	4130	4130	4130	10
322	20241024	143500	11011230	4135	4135	4135	4135	0
323	20241024	143400	11011230	4135	4135	4135	4135	0
324	20241024	143300	11011230	4135	4135	4135	4135	0
325	20241024	143200	11011230	4135	4135	4135	4135	0
326	20241024	143100	11011230	4135	4135	4135	4135	60
327	20241024	143000	10763130	4135	4135	4135	4135	250
328	20241024	142900	9729380	4135	4135	4135	4135	0
329	20241024	142800	9729380	4135	4135	4135	4135	0
330	20241024	142700	9729380	4135	4135	4135	4135	0
331	20241024	142600	9729380	4135	4135	4135	4135	5
332	20241024	142500	9708705	4140	4140	4140	4140	2
333	20241024	142400	9700425	4135	4135	4135	4135	0
334	20241024	142300	9700425	4135	4135	4135	4135	0
335	20241024	142200	9700425	4135	4135	4135	4135	0
336	20241024	142100	9700425	4135	4135	4135	4135	105
337	20241024	142000	9266250	4135	4135	4135	4135	0
338	20241024	141900	9266250	4135	4135	4135	4135	409
339	20241024	141800	7575035	4135	4135	4135	4135	0
340	20241024	141700	7575035	4135	4135	4135	4135	0
341	20241024	141600	7575035	4135	4135	4135	4135	5
342	20241024	141500	7554360	4135	4135	4135	4135	0
343	20241024	141400	7554360	4135	4135	4135	4135	0
344	20241024	141300	7554360	4135	4135	4135	4135	0
345	20241024	141200	7554360	4135	4135	4135	4135	0
346	20241024	141100	7554360	4135	4135	4135	4135	5
347	20241024	141000	7533685	4135	4135	4135	4135	0
348	20241024	140900	7533685	4135	4135	4135	4135	50
349	20241024	140800	7326935	4135	4135	4135	4135	0
350	20241024	140700	7326935	4135	4135	4135	4135	0
351	20241024	140600	7326935	4135	4135	4135	4135	5
352	20241024	140500	7306260	4135	4135	4135	4135	0
353	20241024	140400	7306260	4135	4135	4135	4135	0
354	20241024	140300	7306260	4135	4135	4135	4135	0
355	20241024	140200	7306260	4135	4135	4135	4135	10
356	20241024	140100	7264910	4140	4140	4140	4140	0
357	20241024	140000	7264910	4140	4140	4140	4140	0
358	20241024	135900	7264910	4140	4140	4140	4140	0
359	20241024	135800	7264910	4140	4140	4140	4140	0
360	20241024	135700	7264910	4140	4140	4140	4140	9
361	20241024	135600	7227650	4135	4135	4135	4135	0
362	20241024	135500	7227650	4135	4135	4135	4135	0
363	20241024	135400	7227650	4135	4135	4135	4135	0
364	20241024	135300	7227650	4135	4135	4135	4135	0
365	20241024	135200	7227650	4135	4135	4135	4135	5
366	20241024	135100	7206975	4135	4135	4135	4135	0
367	20241024	135000	7206975	4135	4135	4135	4135	0
368	20241024	134900	7206975	4135	4135	4135	4135	0
369	20241024	134800	7206975	4135	4135	4135	4135	32
370	20241024	134700	7074655	4135	4135	4135	4135	0
371	20241024	134600	7074655	4135	4135	4135	4135	5
372	20241024	134500	7053980	4135	4135	4135	4135	0
373	20241024	134400	7053980	4135	4135	4135	4135	0
374	20241024	134300	7053980	4135	4135	4135	4135	0
375	20241024	134200	7053980	4135	4135	4135	4135	0
376	20241024	134100	7053980	4135	4135	4135	4135	5
377	20241024	134000	7033305	4135	4135	4135	4135	0
378	20241024	133900	7033305	4135	4135	4135	4135	0
379	20241024	133800	7033305	4135	4135	4135	4135	0
380	20241024	133700	7033305	4135	4135	4135	4135	0
381	20241024	133600	7033305	4135	4135	4135	4135	5
382	20241024	133500	7012630	4135	4135	4135	4135	0
383	20241024	133400	7012630	4135	4135	4135	4135	30
384	20241024	133300	6888580	4140	4140	4140	4140	0
385	20241024	133200	6888580	4140	4140	4140	4140	0
386	20241024	133100	6888580	4140	4140	4140	4140	0
387	20241024	133000	6888580	4140	4140	4140	4140	0
388	20241024	132900	6888580	4140	4140	4140	4140	0
389	20241024	132800	6888580	4140	4140	4140	4140	0
390	20241024	132700	6888580	4140	4140	4140	4140	0
391	20241024	132600	6888580	4140	4140	4140	4140	0
392	20241024	132500	6888580	4140	4140	4140	4140	0
393	20241024	132400	6888580	4140	4140	4140	4140	0
394	20241024	132300	6888580	4140	4140	4140	4140	0
395	20241024	132200	6888580	4140	4140	4140	4140	0
396	20241024	132100	6888580	4140	4140	4140	4140	0
397	20241024	132000	6888580	4140	4140	4140	4140	0
398	20241024	131900	6888580	4140	4140	4140	4140	1
399	20241024	131800	6884440	4135	4135	4135	4135	0
400	20241024	131700	6884440	4135	4135	4135	4135	0
401	20241024	131600	6884440	4135	4135	4135	4135	0
402	20241024	131500	6884440	4135	4135	4135	4135	0
403	20241024	131400	6884440	4135	4135	4135	4135	0
404	20241024	131300	6884440	4135	4135	4135	4135	0
405	20241024	131200	6884440	4135	4135	4135	4135	0
406	20241024	131100	6884440	4135	4135	4135	4135	0
407	20241024	131000	6884440	4135	4135	4135	4135	0
408	20241024	130900	6884440	4135	4135	4135	4135	0
409	20241024	130800	6884440	4135	4135	4135	4135	0
410	20241024	130700	6884440	4135	4135	4135	4135	0
411	20241024	130600	6884440	4135	4135	4135	4135	0
412	20241024	130500	6884440	4135	4135	4135	4135	0
413	20241024	130400	6884440	4135	4135	4135	4135	10
414	20241024	130300	6843090	4135	4135	4135	4135	87
415	20241024	130200	6483345	4135	4135	4135	4135	0
416	20241024	130100	6483345	4135	4135	4135	4135	5
417	20241024	130000	6462670	4135	4135	4135	4135	0
418	20241024	125900	6462670	4135	4135	4135	4135	100
419	20241024	125800	6049170	4135	4135	4135	4135	0
420	20241024	125700	6049170	4135	4135	4135	4135	5
421	20241024	125600	6028495	4135	4135	4135	4135	0
422	20241024	125500	6028495	4135	4135	4135	4135	0
423	20241024	125400	6028495	4135	4135	4135	4135	0
424	20241024	125300	6028495	4135	4135	4135	4135	0
425	20241024	125200	6028495	4135	4135	4135	4135	0
426	20241024	125100	6028495	4135	4135	4135	4135	5
427	20241024	125000	6007820	4135	4135	4135	4135	0
428	20241024	124900	6007820	4135	4135	4135	4135	0
429	20241024	124800	6007820	4135	4135	4135	4135	0
430	20241024	124700	6007820	4135	4135	4135	4135	0
431	20241024	124600	6007820	4135	4135	4135	4135	5
432	20241024	124500	5987145	4135	4135	4135	4135	0
433	20241024	124400	5987145	4135	4135	4135	4135	0
434	20241024	124300	5987145	4135	4135	4135	4135	0
435	20241024	124200	5987145	4135	4135	4135	4135	0
436	20241024	124100	5987145	4135	4140	4140	4135	10
437	20241024	124000	5945770	4140	4140	4140	4140	0
438	20241024	123900	5945770	4140	4140	4140	4140	0
439	20241024	123800	5945770	4140	4140	4140	4140	0
440	20241024	123700	5945770	4140	4140	4140	4140	1
441	20241024	123600	5941630	4135	4135	4135	4135	5
442	20241024	123500	5920955	4135	4135	4135	4135	0
443	20241024	123400	5920955	4135	4135	4135	4135	0
444	20241024	123300	5920955	4135	4135	4135	4135	0
445	20241024	123200	5920955	4135	4135	4135	4135	50
446	20241024	123100	5714205	4135	4135	4135	4135	5
447	20241024	123000	5693530	4140	4140	4140	4140	0
448	20241024	122900	5693530	4140	4140	4140	4140	0
449	20241024	122800	5693530	4140	4140	4140	4140	0
450	20241024	122700	5693530	4140	4140	4140	4140	1
451	20241024	122600	5689390	4135	4135	4135	4135	0
452	20241024	122500	5689390	4135	4135	4135	4135	0
453	20241024	122400	5689390	4135	4135	4135	4135	0
454	20241024	122300	5689390	4135	4135	4135	4135	0
455	20241024	122200	5689390	4135	4135	4135	4135	0
456	20241024	122100	5689390	4135	4135	4135	4135	0
457	20241024	122000	5689390	4135	4135	4135	4135	0
458	20241024	121900	5689390	4135	4135	4135	4135	0
459	20241024	121800	5689390	4135	4135	4135	4135	0
460	20241024	121700	5689390	4135	4135	4135	4135	0
461	20241024	121600	5689390	4135	4135	4135	4135	0
462	20241024	121500	5689390	4135	4135	4135	4135	0
463	20241024	121400	5689390	4135	4135	4135	4135	0
464	20241024	121300	5689390	4135	4135	4135	4135	0
465	20241024	121200	5689390	4135	4135	4135	4135	0
466	20241024	121100	5689390	4135	4135	4135	4135	0
467	20241024	121000	5689390	4135	4135	4135	4135	0
468	20241024	120900	5689390	4135	4135	4135	4135	0
469	20241024	120800	5689390	4135	4135	4135	4135	0
470	20241024	120700	5689390	4135	4135	4135	4135	0
471	20241024	120600	5689390	4135	4135	4135	4135	0
472	20241024	120500	5689390	4135	4135	4135	4135	0
473	20241024	120400	5689390	4135	4135	4135	4135	0
474	20241024	120300	5689390	4135	4135	4135	4135	0
475	20241024	120200	5689390	4135	4135	4135	4135	0
476	20241024	120100	5689390	4135	4135	4135	4135	0
477	20241024	120000	5689390	4135	4135	4135	4135	0
478	20241024	115900	5689390	4135	4135	4135	4135	0
479	20241024	115800	5689390	4135	4135	4135	4135	0
480	20241024	115700	5689390	4135	4135	4135	4135	0
481	20241024	115600	5689390	4135	4135	4135	4135	0
482	20241024	115500	5689390	4135	4135	4135	4135	0
483	20241024	115400	5689390	4135	4135	4135	4135	0
484	20241024	115300	5689390	4135	4135	4135	4135	0
485	20241024	115200	5689390	4135	4135	4135	4135	5
486	20241024	115100	5668715	4135	4135	4135	4135	0
487	20241024	115000	5668715	4135	4135	4135	4135	0
488	20241024	114900	5668715	4135	4135	4135	4135	0
489	20241024	114800	5668715	4135	4135	4135	4135	0
490	20241024	114700	5668715	4135	4135	4135	4135	0
491	20241024	114600	5668715	4135	4135	4135	4135	5
492	20241024	114500	5648040	4135	4135	4135	4135	0
493	20241024	114400	5648040	4135	4135	4135	4135	0
494	20241024	114300	5648040	4135	4135	4135	4135	0
495	20241024	114200	5648040	4135	4135	4135	4135	0
496	20241024	114100	5648040	4135	4135	4135	4135	0
497	20241024	114000	5648040	4135	4135	4135	4135	0
498	20241024	113900	5648040	4135	4135	4135	4135	0
499	20241024	113800	5648040	4135	4135	4135	4135	0
500	20241024	113700	5648040	4135	4135	4135	4135	0
501	20241024	113600	5648040	4135	4135	4135	4135	0
502	20241024	113500	5648040	4135	4135	4135	4135	0
503	20241024	113400	5648040	4135	4135	4135	4135	0
504	20241024	113300	5648040	4135	4135	4135	4135	0
505	20241024	113200	5648040	4135	4135	4135	4135	0
506	20241024	113100	5648040	4135	4135	4135	4135	0
507	20241024	113000	5648040	4135	4135	4135	4135	416
508	20241024	112900	3927880	4150	4150	4150	4150	1
509	20241024	112800	3923730	4165	4165	4165	4165	0
510	20241024	112700	3923730	4165	4165	4165	4165	0
511	20241024	112600	3923730	4165	4165	4165	4165	0
512	20241024	112500	3923730	4165	4165	4165	4165	0
513	20241024	112400	3923730	4165	4165	4165	4165	0
514	20241024	112300	3923730	4165	4165	4165	4165	0
515	20241024	112200	3923730	4165	4165	4165	4165	0
516	20241024	112100	3923730	4165	4165	4165	4165	0
517	20241024	112000	3923730	4165	4165	4165	4165	0
518	20241024	111900	3923730	4165	4165	4165	4165	0
519	20241024	111800	3923730	4165	4165	4165	4165	0
520	20241024	111700	3923730	4165	4165	4165	4165	0
521	20241024	111600	3923730	4165	4165	4165	4165	0
522	20241024	111500	3923730	4165	4165	4165	4165	0
523	20241024	111400	3923730	4165	4165	4165	4165	0
524	20241024	111300	3923730	4165	4165	4165	4165	0
525	20241024	111200	3923730	4165	4165	4165	4165	0
526	20241024	111100	3923730	4165	4165	4165	4165	0
527	20241024	111000	3923730	4165	4165	4165	4165	10
528	20241024	110900	3882080	4135	4135	4135	4135	0
529	20241024	110800	3882080	4135	4135	4135	4135	0
530	20241024	110700	3882080	4135	4135	4135	4135	0
531	20241024	110600	3882080	4135	4155	4155	4135	227
532	20241024	110500	2941705	4155	4155	4155	4155	0
533	20241024	110400	2941705	4155	4155	4155	4155	0
534	20241024	110300	2941705	4155	4155	4155	4155	0
535	20241024	110200	2941705	4155	4155	4155	4155	0
536	20241024	110100	2941705	4155	4155	4155	4155	0
537	20241024	110000	2941705	4155	4155	4155	4155	0
538	20241024	105900	2941705	4155	4155	4155	4155	0
539	20241024	105800	2941705	4155	4155	4155	4155	5
540	20241024	105700	2920930	4155	4155	4155	4155	0
541	20241024	105600	2920930	4155	4155	4155	4155	0
542	20241024	105500	2920930	4155	4155	4155	4155	0
543	20241024	105400	2920930	4155	4155	4155	4155	0
544	20241024	105300	2920930	4155	4155	4155	4155	5
545	20241024	105200	2900155	4170	4170	4170	4170	0
546	20241024	105100	2900155	4170	4170	4170	4170	0
547	20241024	105000	2900155	4170	4170	4170	4170	0
548	20241024	104900	2900155	4170	4170	4170	4170	0
549	20241024	104800	2900155	4170	4170	4170	4170	0
550	20241024	104700	2900155	4170	4170	4170	4170	0
551	20241024	104600	2900155	4170	4170	4170	4170	0
552	20241024	104500	2900155	4170	4170	4170	4170	0
553	20241024	104400	2900155	4170	4170	4170	4170	0
554	20241024	104300	2900155	4170	4170	4170	4170	0
555	20241024	104200	2900155	4170	4170	4170	4170	0
556	20241024	104100	2900155	4170	4170	4170	4170	2
557	20241024	104000	2891815	4155	4155	4155	4155	0
558	20241024	103900	2891815	4155	4155	4155	4155	0
559	20241024	103800	2891815	4155	4155	4155	4155	0
560	20241024	103700	2891815	4155	4165	4165	4155	44
561	20241024	103600	2708910	4170	4170	4170	4170	1
562	20241024	103500	2704740	4180	4180	4180	4180	17
563	20241024	103400	2633680	4180	4180	4180	4180	0
564	20241024	103300	2633680	4180	4180	4180	4180	0
565	20241024	103200	2633680	4180	4180	4180	4180	0
566	20241024	103100	2633680	4180	4180	4180	4180	5
567	20241024	103000	2612780	4180	4180	4180	4180	0
568	20241024	102900	2612780	4180	4180	4180	4180	0
569	20241024	102800	2612780	4180	4180	4180	4180	5
570	20241024	102700	2591880	4180	4180	4180	4180	0
571	20241024	102600	2591880	4180	4180	4180	4180	0
572	20241024	102500	2591880	4180	4180	4180	4180	0
573	20241024	102400	2591880	4180	4180	4180	4180	0
574	20241024	102300	2591880	4180	4180	4180	4180	0
575	20241024	102200	2591880	4180	4180	4180	4180	0
576	20241024	102100	2591880	4180	4180	4180	4180	5
577	20241024	102000	2570980	4185	4185	4185	4185	2
578	20241024	101900	2562610	4180	4180	4180	4180	0
579	20241024	101800	2562610	4180	4180	4180	4180	0
580	20241024	101700	2562610	4180	4180	4180	4180	0
581	20241024	101600	2562610	4180	4180	4180	4180	5
582	20241024	101500	2541710	4180	4180	4180	4180	0
583	20241024	101400	2541710	4180	4180	4180	4180	0
584	20241024	101300	2541710	4180	4180	4180	4180	0
585	20241024	101200	2541710	4180	4180	4180	4180	0
586	20241024	101100	2541710	4180	4180	4180	4180	6
587	20241024	101000	2516630	4185	4185	4185	4185	0
588	20241024	100900	2516630	4185	4185	4185	4185	1
589	20241024	100800	2512445	4180	4180	4180	4180	5
590	20241024	100700	2491545	4180	4180	4180	4180	0
591	20241024	100600	2491545	4180	4180	4180	4180	0
592	20241024	100500	2491545	4180	4180	4180	4180	0
593	20241024	100400	2491545	4180	4180	4180	4180	0
594	20241024	100300	2491545	4180	4180	4180	4180	0
595	20241024	100200	2491545	4180	4180	4180	4180	0
596	20241024	100100	2491545	4180	4180	4180	4180	6
597	20241024	100000	2466465	4185	4185	4185	4185	0
598	20241024	095900	2466465	4185	4185	4185	4185	0
599	20241024	095800	2466465	4185	4185	4185	4185	0
600	20241024	095700	2466465	4185	4185	4185	4185	0
601	20241024	095600	2466465	4185	4180	4185	4180	6
602	20241024	095500	2441380	4180	4180	4180	4180	0
603	20241024	095400	2441380	4180	4180	4180	4180	0
604	20241024	095300	2441380	4180	4180	4180	4180	0
605	20241024	095200	2441380	4180	4180	4180	4180	0
606	20241024	095100	2441380	4180	4180	4180	4180	5
607	20241024	095000	2420480	4180	4180	4180	4180	0
608	20241024	094900	2420480	4180	4180	4180	4180	0
609	20241024	094800	2420480	4180	4180	4180	4180	0
610	20241024	094700	2420480	4180	4180	4180	4180	0
611	20241024	094600	2420480	4180	4180	4180	4180	0
612	20241024	094500	2420480	4180	4180	4180	4180	0
613	20241024	094400	2420480	4180	4180	4180	4180	0
614	20241024	094300	2420480	4180	4180	4180	4180	0
615	20241024	094200	2420480	4180	4180	4180	4180	0
616	20241024	094100	2420480	4180	4180	4180	4180	0
617	20241024	094000	2420480	4180	4180	4180	4180	0
618	20241024	093900	2420480	4180	4180	4180	4180	0
619	20241024	093800	2420480	4180	4180	4180	4180	0
620	20241024	093700	2420480	4180	4180	4180	4180	0
621	20241024	093600	2420480	4180	4180	4180	4180	0
622	20241024	093500	2420480	4180	4175	4180	4175	108
623	20241024	093400	1969545	4175	4175	4175	4175	0
624	20241024	093300	1969545	4175	4175	4175	4175	0
625	20241024	093200	1969545	4175	4175	4175	4175	0
626	20241024	093100	1969545	4175	4175	4175	4175	1
627	20241024	093000	1965370	4180	4180	4180	4180	5
628	20241024	092900	1944470	4200	4200	4200	4200	0
629	20241024	092800	1944470	4200	4200	4200	4200	0
630	20241024	092700	1944470	4200	4200	4200	4200	0
631	20241024	092600	1944470	4200	4200	4200	4200	0
632	20241024	092500	1944470	4200	4200	4200	4200	0
633	20241024	092400	1944470	4200	4200	4200	4200	0
634	20241024	092300	1944470	4200	4200	4200	4200	0
635	20241024	092200	1944470	4200	4200	4200	4200	0
636	20241024	092100	1944470	4200	4200	4200	4200	0
637	20241024	092000	1944470	4200	4200	4200	4200	0
638	20241024	091900	1944470	4200	4200	4200	4200	0
639	20241024	091800	1944470	4200	4200	4200	4200	0
640	20241024	091700	1944470	4200	4200	4200	4200	0
641	20241024	091600	1944470	4200	4200	4200	4200	0
642	20241024	091500	1944470	4200	4200	4200	4200	0
643	20241024	091400	1944470	4200	4200	4200	4200	0
644	20241024	091300	1944470	4200	4200	4200	4200	0
645	20241024	091200	1944470	4200	4200	4200	4200	0
646	20241024	091100	1944470	4200	4200	4200	4200	0
647	20241024	091000	1944470	4200	4200	4200	4200	0
648	20241024	090900	1944470	4200	4200	4200	4200	0
649	20241024	090800	1944470	4200	4200	4200	4200	0
650	20241024	090700	1944470	4200	4200	4200	4200	128
651	20241024	090600	1406870	4200	4200	4200	4200	300
652	20241024	090500	146870	4200	4200	4200	4200	0
653	20241024	090400	146870	4200	4200	4200	4200	0
654	20241024	090300	146870	4200	4200	4200	4200	2
655	20241024	090200	138470	4200	4200	4200	4200	0
656	20241024	090100	138470	4200	4200	4200	4200	0
657	20241024	090000	138470	4200	4200	4200	4200	31