KissMeData/131220/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203600	43706685	4980	4980	4980	4980	79
3	20241007	203500	43706685	4980	4980	4980	4980	0
4	20241007	203400	43706685	4980	4980	4980	4980	0
5	20241007	203300	43706685	4980	4980	4980	4980	0
6	20241007	203200	43706685	4980	4980	4980	4980	0
7	20241007	203100	43706685	4980	4980	4980	4980	0
8	20241007	203000	43706685	4980	4980	4980	4980	0
9	20241007	202900	43706685	4980	4980	4980	4980	0
10	20241007	202800	43706685	4980	4980	4980	4980	0
11	20241007	202700	43706685	4980	4980	4980	4980	0
12	20241007	202600	43706685	4980	4980	4980	4980	0
13	20241007	202500	43706685	4980	4980	4980	4980	0
14	20241007	202400	43706685	4980	4980	4980	4980	0
15	20241007	202300	43706685	4980	4980	4980	4980	0
16	20241007	202200	43706685	4980	4980	4980	4980	0
17	20241007	202100	43706685	4980	4980	4980	4980	0
18	20241007	202000	43706685	4980	4980	4980	4980	0
19	20241007	201900	43706685	4980	4980	4980	4980	0
20	20241007	201800	43706685	4980	4980	4980	4980	0
21	20241007	201700	43706685	4980	4980	4980	4980	0
22	20241007	201600	43706685	4980	4980	4980	4980	0
23	20241007	201500	43706685	4980	4980	4980	4980	0
24	20241007	201400	43706685	4980	4980	4980	4980	0
25	20241007	201300	43706685	4980	4980	4980	4980	0
26	20241007	201200	43706685	4980	4980	4980	4980	0
27	20241007	201100	43706685	4980	4980	4980	4980	0
28	20241007	201000	43706685	4980	4980	4980	4980	0
29	20241007	200900	43706685	4980	4980	4980	4980	0
30	20241007	200800	43706685	4980	4980	4980	4980	0
31	20241007	200700	43706685	4980	4980	4980	4980	0
32	20241007	200600	43706685	4980	4980	4980	4980	79
33	20241007	200500	43706685	4980	4980	4980	4980	0
34	20241007	200400	43706685	4980	4980	4980	4980	0
35	20241007	200300	43706685	4980	4980	4980	4980	0
36	20241007	200200	43706685	4980	4980	4980	4980	0
37	20241007	200100	43706685	4980	4980	4980	4980	0
38	20241007	200000	43706685	4980	4980	4980	4980	0
39	20241007	195900	43706685	4980	4980	4980	4980	0
40	20241007	195800	43706685	4980	4980	4980	4980	0
41	20241007	195700	43706685	4980	4980	4980	4980	0
42	20241007	195600	43706685	4980	4980	4980	4980	0
43	20241007	195500	43706685	4980	4980	4980	4980	0
44	20241007	195400	43706685	4980	4980	4980	4980	0
45	20241007	195300	43706685	4980	4980	4980	4980	0
46	20241007	195200	43706685	4980	4980	4980	4980	0
47	20241007	195100	43706685	4980	4980	4980	4980	0
48	20241007	195000	43706685	4980	4980	4980	4980	0
49	20241007	194900	43706685	4980	4980	4980	4980	0
50	20241007	194800	43706685	4980	4980	4980	4980	0
51	20241007	194700	43706685	4980	4980	4980	4980	0
52	20241007	194600	43706685	4980	4980	4980	4980	0
53	20241007	194500	43706685	4980	4980	4980	4980	0
54	20241007	194400	43706685	4980	4980	4980	4980	0
55	20241007	194300	43706685	4980	4980	4980	4980	0
56	20241007	194200	43706685	4980	4980	4980	4980	0
57	20241007	194100	43706685	4980	4980	4980	4980	0
58	20241007	194000	43706685	4980	4980	4980	4980	0
59	20241007	193900	43706685	4980	4980	4980	4980	0
60	20241007	193800	43706685	4980	4980	4980	4980	0
61	20241007	193700	43706685	4980	4980	4980	4980	0
62	20241007	193600	43706685	4980	4980	4980	4980	79
63	20241007	193500	43706685	4980	4980	4980	4980	0
64	20241007	193400	43706685	4980	4980	4980	4980	0
65	20241007	193300	43706685	4980	4980	4980	4980	0
66	20241007	193200	43706685	4980	4980	4980	4980	0
67	20241007	193100	43706685	4980	4980	4980	4980	0
68	20241007	193000	43706685	4980	4980	4980	4980	0
69	20241007	192900	43706685	4980	4980	4980	4980	0
70	20241007	192800	43706685	4980	4980	4980	4980	0
71	20241007	192700	43706685	4980	4980	4980	4980	0
72	20241007	192600	43706685	4980	4980	4980	4980	0
73	20241007	192500	43706685	4980	4980	4980	4980	0
74	20241007	192400	43706685	4980	4980	4980	4980	0
75	20241007	192300	43706685	4980	4980	4980	4980	0
76	20241007	192200	43706685	4980	4980	4980	4980	0
77	20241007	192100	43706685	4980	4980	4980	4980	0
78	20241007	192000	43706685	4980	4980	4980	4980	0
79	20241007	191900	43706685	4980	4980	4980	4980	0
80	20241007	191800	43706685	4980	4980	4980	4980	0
81	20241007	191700	43706685	4980	4980	4980	4980	0
82	20241007	191600	43706685	4980	4980	4980	4980	0
83	20241007	191500	43706685	4980	4980	4980	4980	0
84	20241007	191400	43706685	4980	4980	4980	4980	0
85	20241007	191300	43706685	4980	4980	4980	4980	0
86	20241007	191200	43706685	4980	4980	4980	4980	0
87	20241007	191100	43706685	4980	4980	4980	4980	0
88	20241007	191000	43706685	4980	4980	4980	4980	0
89	20241007	190900	43706685	4980	4980	4980	4980	0
90	20241007	190800	43706685	4980	4980	4980	4980	0
91	20241007	190700	43706685	4980	4980	4980	4980	0
92	20241007	190600	43706685	4980	4980	4980	4980	79
93	20241007	190500	43706685	4980	4980	4980	4980	0
94	20241007	190400	43706685	4980	4980	4980	4980	0
95	20241007	190300	43706685	4980	4980	4980	4980	0
96	20241007	190200	43706685	4980	4980	4980	4980	0
97	20241007	190100	43706685	4980	4980	4980	4980	0
98	20241007	190000	43706685	4980	4980	4980	4980	0
99	20241007	185900	43706685	4980	4980	4980	4980	0
100	20241007	185800	43706685	4980	4980	4980	4980	0
101	20241007	185700	43706685	4980	4980	4980	4980	0
102	20241007	185600	43706685	4980	4980	4980	4980	0
103	20241007	185500	43706685	4980	4980	4980	4980	0
104	20241007	185400	43706685	4980	4980	4980	4980	0
105	20241007	185300	43706685	4980	4980	4980	4980	0
106	20241007	185200	43706685	4980	4980	4980	4980	0
107	20241007	185100	43706685	4980	4980	4980	4980	0
108	20241007	185000	43706685	4980	4980	4980	4980	0
109	20241007	184900	43706685	4980	4980	4980	4980	0
110	20241007	184800	43706685	4980	4980	4980	4980	0
111	20241007	184700	43706685	4980	4980	4980	4980	0
112	20241007	184600	43706685	4980	4980	4980	4980	0
113	20241007	184500	43706685	4980	4980	4980	4980	0
114	20241007	184400	43706685	4980	4980	4980	4980	0
115	20241007	184300	43706685	4980	4980	4980	4980	0
116	20241007	184200	43706685	4980	4980	4980	4980	0
117	20241007	184100	43706685	4980	4980	4980	4980	0
118	20241007	184000	43706685	4980	4980	4980	4980	0
119	20241007	183900	43706685	4980	4980	4980	4980	0
120	20241007	183800	43706685	4980	4980	4980	4980	0
121	20241007	183700	43706685	4980	4980	4980	4980	0
122	20241007	183600	43706685	4980	4980	4980	4980	79
123	20241007	183500	43706685	4980	4980	4980	4980	0
124	20241007	183400	43706685	4980	4980	4980	4980	0
125	20241007	183300	43706685	4980	4980	4980	4980	0
126	20241007	183200	43706685	4980	4980	4980	4980	0
127	20241007	183100	43706685	4980	4980	4980	4980	0
128	20241007	183000	43706685	4980	4980	4980	4980	0
129	20241007	182900	43706685	4980	4980	4980	4980	0
130	20241007	182800	43706685	4980	4980	4980	4980	0
131	20241007	182700	43706685	4980	4980	4980	4980	0
132	20241007	182600	43706685	4980	4980	4980	4980	0
133	20241007	182500	43706685	4980	4980	4980	4980	0
134	20241007	182400	43706685	4980	4980	4980	4980	0
135	20241007	182300	43706685	4980	4980	4980	4980	0
136	20241007	182200	43706685	4980	4980	4980	4980	0
137	20241007	182100	43706685	4980	4980	4980	4980	0
138	20241007	182000	43706685	4980	4980	4980	4980	0
139	20241007	181900	43706685	4980	4980	4980	4980	0
140	20241007	181800	43706685	4980	4980	4980	4980	0
141	20241007	181700	43706685	4980	4980	4980	4980	0
142	20241007	181600	43706685	4980	4980	4980	4980	0
143	20241007	181500	43706685	4980	4980	4980	4980	0
144	20241007	181400	43706685	4980	4980	4980	4980	0
145	20241007	181300	43706685	4980	4980	4980	4980	0
146	20241007	181200	43706685	4980	4980	4980	4980	0
147	20241007	181100	43706685	4980	4980	4980	4980	0
148	20241007	181000	43706685	4980	4980	4980	4980	0
149	20241007	180900	43706685	4980	4980	4980	4980	0
150	20241007	180800	43706685	4980	4980	4980	4980	0
151	20241007	180700	43706685	4980	4980	4980	4980	0
152	20241007	180600	43706685	4980	4980	4980	4980	79
153	20241007	180500	43706685	4980	4980	4980	4980	0
154	20241007	180400	43706685	4980	4980	4980	4980	0
155	20241007	180300	43706685	4980	4980	4980	4980	0
156	20241007	180200	43706685	4980	4980	4980	4980	0
157	20241007	180100	43706685	4980	4980	4980	4980	0
158	20241007	180000	43706685	4980	4980	4980	4980	0
159	20241007	175900	43706685	4980	4980	4980	4980	0
160	20241007	175800	43706685	4980	4980	4980	4980	0
161	20241007	175700	43706685	4980	4980	4980	4980	0
162	20241007	175600	43706685	4980	4980	4980	4980	0
163	20241007	175500	43706685	4980	4980	4980	4980	0
164	20241007	175400	43706685	4980	4980	4980	4980	0
165	20241007	175300	43706685	4980	4980	4980	4980	0
166	20241007	175200	43706685	4980	4980	4980	4980	0
167	20241007	175100	43706685	4980	4980	4980	4980	0
168	20241007	175000	43706685	4980	4980	4980	4980	0
169	20241007	174900	43706685	4980	4980	4980	4980	0
170	20241007	174800	43706685	4980	4980	4980	4980	0
171	20241007	174700	43706685	4980	4980	4980	4980	0
172	20241007	174600	43706685	4980	4980	4980	4980	0
173	20241007	174500	43706685	4980	4980	4980	4980	0
174	20241007	174400	43706685	4980	4980	4980	4980	0
175	20241007	174300	43706685	4980	4980	4980	4980	0
176	20241007	174200	43706685	4980	4980	4980	4980	0
177	20241007	174100	43706685	4980	4980	4980	4980	0
178	20241007	174000	43706685	4980	4980	4980	4980	0
179	20241007	173900	43706685	4980	4980	4980	4980	0
180	20241007	173800	43706685	4980	4980	4980	4980	0
181	20241007	173700	43706685	4980	4980	4980	4980	0
182	20241007	173600	43706685	4980	4980	4980	4980	79
183	20241007	173500	43706685	4980	4980	4980	4980	0
184	20241007	173400	43706685	4980	4980	4980	4980	0
185	20241007	173300	43706685	4980	4980	4980	4980	0
186	20241007	173200	43706685	4980	4980	4980	4980	0
187	20241007	173100	43706685	4980	4980	4980	4980	0
188	20241007	173000	43706685	4980	4980	4980	4980	0
189	20241007	172900	43706685	4980	4980	4980	4980	0
190	20241007	172800	43706685	4980	4980	4980	4980	0
191	20241007	172700	43706685	4980	4980	4980	4980	0
192	20241007	172600	43706685	4980	4980	4980	4980	0
193	20241007	172500	43706685	4980	4980	4980	4980	0
194	20241007	172400	43706685	4980	4980	4980	4980	0
195	20241007	172300	43706685	4980	4980	4980	4980	0
196	20241007	172200	43706685	4980	4980	4980	4980	0
197	20241007	172100	43706685	4980	4980	4980	4980	0
198	20241007	172000	43706685	4980	4980	4980	4980	0
199	20241007	171900	43706685	4980	4980	4980	4980	0
200	20241007	171800	43706685	4980	4980	4980	4980	0
201	20241007	171700	43706685	4980	4980	4980	4980	0
202	20241007	171600	43706685	4980	4980	4980	4980	0
203	20241007	171500	43706685	4980	4980	4980	4980	0
204	20241007	171400	43706685	4980	4980	4980	4980	0
205	20241007	171300	43706685	4980	4980	4980	4980	0
206	20241007	171200	43706685	4980	4980	4980	4980	0
207	20241007	171100	43706685	4980	4980	4980	4980	0
208	20241007	171000	43706685	4980	4980	4980	4980	0
209	20241007	170900	43706685	4980	4980	4980	4980	0
210	20241007	170800	43706685	4980	4980	4980	4980	0
211	20241007	170700	43706685	4980	4980	4980	4980	0
212	20241007	170600	43706685	4980	4980	4980	4980	79
213	20241007	170500	43706685	4980	4980	4980	4980	0
214	20241007	170400	43706685	4980	4980	4980	4980	0
215	20241007	170300	43706685	4980	4980	4980	4980	0
216	20241007	170200	43706685	4980	4980	4980	4980	0
217	20241007	170100	43706685	4980	4980	4980	4980	0
218	20241007	170000	43706685	4980	4980	4980	4980	0
219	20241007	165900	43706685	4980	4980	4980	4980	0
220	20241007	165800	43706685	4980	4980	4980	4980	0
221	20241007	165700	43706685	4980	4980	4980	4980	0
222	20241007	165600	43706685	4980	4980	4980	4980	0
223	20241007	165500	43706685	4980	4980	4980	4980	0
224	20241007	165400	43706685	4980	4980	4980	4980	0
225	20241007	165300	43706685	4980	4980	4980	4980	0
226	20241007	165200	43706685	4980	4980	4980	4980	0
227	20241007	165100	43706685	4980	4980	4980	4980	0
228	20241007	165000	43706685	4980	4980	4980	4980	0
229	20241007	164900	43706685	4980	4980	4980	4980	0
230	20241007	164800	43706685	4980	4980	4980	4980	0
231	20241007	164700	43706685	4980	4980	4980	4980	0
232	20241007	164600	43706685	4980	4980	4980	4980	0
233	20241007	164500	43706685	4980	4980	4980	4980	0
234	20241007	164400	43706685	4980	4980	4980	4980	0
235	20241007	164300	43706685	4980	4980	4980	4980	0
236	20241007	164200	43706685	4980	4980	4980	4980	0
237	20241007	164100	43706685	4980	4980	4980	4980	0
238	20241007	164000	43706685	4980	4980	4980	4980	0
239	20241007	163900	43706685	4980	4980	4980	4980	0
240	20241007	163800	43706685	4980	4980	4980	4980	0
241	20241007	163700	43706685	4980	4980	4980	4980	0
242	20241007	163600	43706685	4980	4980	4980	4980	79
243	20241007	163500	43706685	4980	4980	4980	4980	0
244	20241007	163400	43706685	4980	4980	4980	4980	0
245	20241007	163300	43706685	4980	4980	4980	4980	0
246	20241007	163200	43706685	4980	4980	4980	4980	0
247	20241007	163100	43706685	4980	4980	4980	4980	0
248	20241007	163000	43706685	4980	4980	4980	4980	0
249	20241007	162900	43706685	4980	4980	4980	4980	0
250	20241007	162800	43706685	4980	4980	4980	4980	0
251	20241007	162700	43706685	4980	4980	4980	4980	0
252	20241007	162600	43706685	4980	4980	4980	4980	0
253	20241007	162500	43706685	4980	4980	4980	4980	0
254	20241007	162400	43706685	4980	4980	4980	4980	0
255	20241007	162300	43706685	4980	4980	4980	4980	0
256	20241007	162200	43706685	4980	4980	4980	4980	0
257	20241007	162100	43706685	4980	4980	4980	4980	0
258	20241007	162000	43706685	4980	4980	4980	4980	0
259	20241007	161900	43706685	4980	4980	4980	4980	0
260	20241007	161800	43706685	4980	4980	4980	4980	0
261	20241007	161700	43706685	4980	4980	4980	4980	0
262	20241007	161600	43706685	4980	4980	4980	4980	0
263	20241007	161500	43706685	4980	4980	4980	4980	0
264	20241007	161400	43706685	4980	4980	4980	4980	0
265	20241007	161300	43706685	4980	4980	4980	4980	0
266	20241007	161200	43706685	4980	4980	4980	4980	0
267	20241007	161100	43706685	4980	4980	4980	4980	0
268	20241007	161000	43706685	4980	4980	4980	4980	0
269	20241007	160900	43706685	4980	4980	4980	4980	0
270	20241007	160800	43706685	4980	4980	4980	4980	0
271	20241007	160700	43706685	4980	4980	4980	4980	0
272	20241007	160600	43706685	4980	4980	4980	4980	79
273	20241007	160500	43706685	4980	4980	4980	4980	0
274	20241007	160400	43706685	4980	4980	4980	4980	0
275	20241007	160300	43706685	4980	4980	4980	4980	0
276	20241007	160200	43706685	4980	4980	4980	4980	0
277	20241007	160100	43706685	4980	4980	4980	4980	0
278	20241007	160000	43706685	4980	4980	4980	4980	0
279	20241007	155900	43706685	4980	4980	4980	4980	0
280	20241007	155800	43706685	4980	4980	4980	4980	0
281	20241007	155700	43706685	4980	4980	4980	4980	0
282	20241007	155600	43706685	4980	4980	4980	4980	0
283	20241007	155500	43706685	4980	4980	4980	4980	0
284	20241007	155400	43706685	4980	4980	4980	4980	0
285	20241007	155300	43706685	4980	4980	4980	4980	0
286	20241007	155200	43706685	4980	4980	4980	4980	0
287	20241007	155100	43706685	4980	4980	4980	4980	0
288	20241007	155000	43706685	4980	4980	4980	4980	0
289	20241007	154900	43706685	4980	4980	4980	4980	0
290	20241007	154800	43706685	4980	4980	4980	4980	0
291	20241007	154700	43706685	4980	4980	4980	4980	0
292	20241007	154600	43706685	4980	4980	4980	4980	0
293	20241007	154500	43706685	4980	4980	4980	4980	0
294	20241007	154400	43706685	4980	4980	4980	4980	0
295	20241007	154300	43706685	4980	4980	4980	4980	0
296	20241007	154200	43706685	4980	4980	4980	4980	0
297	20241007	154100	43706685	4980	4980	4980	4980	0
298	20241007	154000	43706685	4980	4980	4980	4980	0
299	20241007	153900	43706685	4980	4980	4980	4980	0
300	20241007	153800	43706685	4980	4980	4980	4980	0
301	20241007	153700	43706685	4980	4980	4980	4980	0
302	20241007	153600	43706685	4980	4980	4980	4980	79
303	20241007	153500	43706685	4980	4980	4980	4980	0
304	20241007	153400	43706685	4980	4980	4980	4980	0
305	20241007	153300	43706685	4980	4980	4980	4980	0
306	20241007	153200	43706685	4980	4980	4980	4980	0
307	20241007	153100	43706685	4980	4980	4980	4980	0
308	20241007	153000	43706685	4980	4980	4980	4980	79
309	20241007	152900	43313265	4950	4950	4950	4950	0
310	20241007	152800	43313265	4950	4950	4950	4950	0
311	20241007	152700	43313265	4950	4950	4950	4950	0
312	20241007	152600	43313265	4950	4950	4950	4950	0
313	20241007	152500	43313265	4950	4950	4950	4950	0
314	20241007	152400	43313265	4950	4950	4950	4950	0
315	20241007	152300	43313265	4950	4950	4950	4950	0
316	20241007	152200	43313265	4950	4950	4950	4950	0
317	20241007	152100	43313265	4950	4950	4950	4950	0
318	20241007	152000	43313265	4950	4950	4950	4950	0
319	20241007	151900	43313265	4950	4955	4955	4950	125
320	20241007	151800	42694475	4965	4965	4965	4965	0
321	20241007	151700	42694475	4965	4965	4965	4965	0
322	20241007	151600	42694475	4965	4965	4965	4965	0
323	20241007	151500	42694475	4965	4965	4965	4965	3
324	20241007	151400	42679580	4990	4990	4990	4990	0
325	20241007	151300	42679580	4990	4990	4990	4990	0
326	20241007	151200	42679580	4990	4990	4990	4990	0
327	20241007	151100	42679580	4990	4960	4990	4955	54
328	20241007	151000	42411780	4960	4960	4960	4960	0
329	20241007	150900	42411780	4960	4960	4960	4960	2
330	20241007	150800	42401860	4960	4960	4960	4960	306
331	20241007	150700	40884100	4980	4980	4980	4980	0
332	20241007	150600	40884100	4980	4980	4980	4980	0
333	20241007	150500	40884100	4980	4980	4980	4980	3
334	20241007	150400	40869160	4960	4960	4960	4960	2
335	20241007	150300	40859240	4990	4990	4990	4990	0
336	20241007	150200	40859240	4990	4990	4990	4990	0
337	20241007	150100	40859240	4990	4990	4990	4990	0
338	20241007	150000	40859240	4990	4970	4990	4965	653
339	20241007	145900	37608735	4980	4980	4980	4980	0
340	20241007	145800	37608735	4980	4975	4980	4975	3
341	20241007	145700	37593800	4980	4980	4980	4980	0
342	20241007	145600	37593800	4980	4980	4980	4980	0
343	20241007	145500	37593800	4980	4980	4980	4980	0
344	20241007	145400	37593800	4980	4980	4980	4980	0
345	20241007	145300	37593800	4980	4980	4980	4980	0
346	20241007	145200	37593800	4980	4980	4980	4980	0
347	20241007	145100	37593800	4980	4970	4980	4970	23
348	20241007	145000	37479460	4970	4975	4980	4970	326
349	20241007	144900	35859100	4970	4945	4970	4945	2189
350	20241007	144800	25022925	4945	4945	4945	4945	0
351	20241007	144700	25022925	4945	4945	4945	4945	0
352	20241007	144600	25022925	4945	4945	4945	4945	0
353	20241007	144500	25022925	4945	4945	4945	4945	0
354	20241007	144400	25022925	4945	4945	4945	4945	0
355	20241007	144300	25022925	4945	4945	4945	4945	2
356	20241007	144200	25013035	4940	4940	4940	4940	0
357	20241007	144100	25013035	4940	4940	4940	4940	0
358	20241007	144000	25013035	4940	4940	4940	4940	0
359	20241007	143900	25013035	4940	4940	4940	4940	0
360	20241007	143800	25013035	4940	4940	4940	4940	0
361	20241007	143700	25013035	4940	4940	4940	4940	0
362	20241007	143600	25013035	4940	4940	4940	4940	0
363	20241007	143500	25013035	4940	4940	4940	4940	600
364	20241007	143400	22049035	4940	4940	4940	4940	0
365	20241007	143300	22049035	4940	4940	4940	4940	0
366	20241007	143200	22049035	4940	4940	4940	4940	0
367	20241007	143100	22049035	4940	4940	4940	4940	0
368	20241007	143000	22049035	4940	4940	4940	4940	0
369	20241007	142900	22049035	4940	4940	4940	4940	0
370	20241007	142800	22049035	4940	4940	4940	4940	0
371	20241007	142700	22049035	4940	4940	4940	4940	0
372	20241007	142600	22049035	4940	4940	4940	4940	0
373	20241007	142500	22049035	4940	4935	4940	4935	56
374	20241007	142400	21772670	4935	4935	4935	4935	0
375	20241007	142300	21772670	4935	4935	4935	4935	0
376	20241007	142200	21772670	4935	4935	4935	4935	0
377	20241007	142100	21772670	4935	4935	4935	4935	0
378	20241007	142000	21772670	4935	4930	4935	4930	300
379	20241007	141900	20292210	4935	4935	4935	4935	0
380	20241007	141800	20292210	4935	4935	4935	4935	0
381	20241007	141700	20292210	4935	4935	4935	4935	0
382	20241007	141600	20292210	4935	4935	4935	4935	0
383	20241007	141500	20292210	4935	4935	4935	4935	0
384	20241007	141400	20292210	4935	4935	4935	4935	0
385	20241007	141300	20292210	4935	4935	4935	4935	0
386	20241007	141200	20292210	4935	4935	4935	4935	0
387	20241007	141100	20292210	4935	4935	4935	4935	0
388	20241007	141000	20292210	4935	4935	4935	4935	0
389	20241007	140900	20292210	4935	4935	4935	4935	0
390	20241007	140800	20292210	4935	4935	4935	4935	0
391	20241007	140700	20292210	4935	4935	4935	4935	0
392	20241007	140600	20292210	4935	4935	4935	4935	0
393	20241007	140500	20292210	4935	4935	4935	4935	0
394	20241007	140400	20292210	4935	4935	4935	4935	0
395	20241007	140300	20292210	4935	4935	4935	4935	0
396	20241007	140200	20292210	4935	4935	4935	4935	0
397	20241007	140100	20292210	4935	4935	4935	4935	1
398	20241007	140000	20287275	4915	4915	4915	4915	0
399	20241007	135900	20287275	4915	4915	4915	4915	0
400	20241007	135800	20287275	4915	4925	4925	4910	433
401	20241007	135700	18160025	4935	4935	4935	4935	0
402	20241007	135600	18160025	4935	4935	4935	4935	0
403	20241007	135500	18160025	4935	4935	4935	4935	0
404	20241007	135400	18160025	4935	4935	4935	4935	0
405	20241007	135300	18160025	4935	4935	4935	4935	0
406	20241007	135200	18160025	4935	4935	4935	4935	0
407	20241007	135100	18160025	4935	4935	4935	4935	0
408	20241007	135000	18160025	4935	4935	4935	4935	0
409	20241007	134900	18160025	4935	4935	4935	4935	0
410	20241007	134800	18160025	4935	4935	4935	4935	0
411	20241007	134700	18160025	4935	4935	4935	4935	0
412	20241007	134600	18160025	4935	4935	4935	4935	0
413	20241007	134500	18160025	4935	4935	4935	4935	0
414	20241007	134400	18160025	4935	4935	4935	4935	0
415	20241007	134300	18160025	4935	4935	4935	4935	0
416	20241007	134200	18160025	4935	4935	4935	4935	0
417	20241007	134100	18160025	4935	4935	4935	4935	0
418	20241007	134000	18160025	4935	4935	4935	4935	0
419	20241007	133900	18160025	4935	4935	4935	4935	0
420	20241007	133800	18160025	4935	4935	4935	4935	0
421	20241007	133700	18160025	4935	4935	4935	4935	0
422	20241007	133600	18160025	4935	4935	4935	4935	0
423	20241007	133500	18160025	4935	4935	4935	4935	0
424	20241007	133400	18160025	4935	4935	4935	4935	0
425	20241007	133300	18160025	4935	4935	4935	4935	0
426	20241007	133200	18160025	4935	4935	4935	4935	0
427	20241007	133100	18160025	4935	4935	4935	4935	0
428	20241007	133000	18160025	4935	4935	4935	4935	5
429	20241007	132900	18135350	4935	4935	4935	4935	0
430	20241007	132800	18135350	4935	4935	4935	4935	0
431	20241007	132700	18135350	4935	4935	4935	4935	0
432	20241007	132600	18135350	4935	4935	4935	4935	0
433	20241007	132500	18135350	4935	4935	4935	4935	0
434	20241007	132400	18135350	4935	4935	4935	4935	0
435	20241007	132300	18135350	4935	4935	4935	4935	0
436	20241007	132200	18135350	4935	4935	4935	4935	0
437	20241007	132100	18135350	4935	4935	4935	4935	0
438	20241007	132000	18135350	4935	4935	4935	4935	0
439	20241007	131900	18135350	4935	4935	4935	4935	0
440	20241007	131800	18135350	4935	4935	4935	4935	0
441	20241007	131700	18135350	4935	4935	4935	4935	0
442	20241007	131600	18135350	4935	4935	4935	4935	0
443	20241007	131500	18135350	4935	4935	4935	4935	0
444	20241007	131400	18135350	4935	4935	4935	4935	0
445	20241007	131300	18135350	4935	4935	4935	4935	0
446	20241007	131200	18135350	4935	4935	4935	4935	0
447	20241007	131100	18135350	4935	4935	4935	4935	0
448	20241007	131000	18135350	4935	4930	4935	4930	23
449	20241007	130900	18021945	4925	4925	4925	4925	0
450	20241007	130800	18021945	4925	4925	4925	4925	0
451	20241007	130700	18021945	4925	4925	4925	4925	0
452	20241007	130600	18021945	4925	4925	4925	4925	0
453	20241007	130500	18021945	4925	4925	4925	4925	0
454	20241007	130400	18021945	4925	4925	4925	4925	0
455	20241007	130300	18021945	4925	4925	4925	4925	0
456	20241007	130200	18021945	4925	4925	4925	4925	0
457	20241007	130100	18021945	4925	4925	4925	4925	0
458	20241007	130000	18021945	4925	4925	4925	4925	0
459	20241007	125900	18021945	4925	4925	4925	4925	10
460	20241007	125800	17972695	4930	4930	4930	4930	0
461	20241007	125700	17972695	4930	4930	4930	4930	0
462	20241007	125600	17972695	4930	4930	4930	4930	0
463	20241007	125500	17972695	4930	4930	4930	4930	0
464	20241007	125400	17972695	4930	4930	4930	4930	15
465	20241007	125300	17898745	4930	4930	4930	4930	6
466	20241007	125200	17869165	4930	4930	4930	4930	3
467	20241007	125100	17854375	4930	4930	4930	4930	1
468	20241007	125000	17849445	4910	4910	4910	4910	0
469	20241007	124900	17849445	4910	4920	4920	4910	100
470	20241007	124800	17358205	4920	4920	4920	4920	0
471	20241007	124700	17358205	4920	4920	4920	4920	0
472	20241007	124600	17358205	4920	4920	4920	4920	0
473	20241007	124500	17358205	4920	4920	4920	4920	0
474	20241007	124400	17358205	4920	4925	4925	4920	25
475	20241007	124300	17235195	4925	4925	4925	4925	0
476	20241007	124200	17235195	4925	4925	4925	4925	0
477	20241007	124100	17235195	4925	4925	4925	4925	0
478	20241007	124000	17235195	4925	4925	4925	4925	0
479	20241007	123900	17235195	4925	4925	4925	4925	0
480	20241007	123800	17235195	4925	4925	4925	4925	0
481	20241007	123700	17235195	4925	4925	4925	4925	0
482	20241007	123600	17235195	4925	4925	4925	4925	26
483	20241007	123500	17107145	4935	4935	4935	4935	0
484	20241007	123400	17107145	4935	4935	4935	4935	0
485	20241007	123300	17107145	4935	4935	4935	4935	0
486	20241007	123200	17107145	4935	4935	4935	4935	0
487	20241007	123100	17107145	4935	4935	4935	4935	0
488	20241007	123000	17107145	4935	4935	4935	4935	0
489	20241007	122900	17107145	4935	4935	4935	4935	0
490	20241007	122800	17107145	4935	4935	4935	4935	0
491	20241007	122700	17107145	4935	4935	4935	4935	0
492	20241007	122600	17107145	4935	4935	4935	4935	0
493	20241007	122500	17107145	4935	4935	4935	4935	0
494	20241007	122400	17107145	4935	4935	4935	4935	0
495	20241007	122300	17107145	4935	4935	4935	4935	0
496	20241007	122200	17107145	4935	4935	4935	4935	0
497	20241007	122100	17107145	4935	4935	4935	4935	3
498	20241007	122000	17092340	4935	4935	4935	4935	0
499	20241007	121900	17092340	4935	4935	4935	4935	0
500	20241007	121800	17092340	4935	4935	4935	4935	0
501	20241007	121700	17092340	4935	4935	4935	4935	0
502	20241007	121600	17092340	4935	4935	4935	4935	0
503	20241007	121500	17092340	4935	4935	4935	4935	0
504	20241007	121400	17092340	4935	4935	4935	4935	0
505	20241007	121300	17092340	4935	4930	4935	4930	3
506	20241007	121200	17077540	4935	4935	4935	4935	0
507	20241007	121100	17077540	4935	4935	4935	4935	0
508	20241007	121000	17077540	4935	4935	4935	4935	0
509	20241007	120900	17077540	4935	4935	4935	4935	0
510	20241007	120800	17077540	4935	4935	4935	4935	0
511	20241007	120700	17077540	4935	4935	4935	4935	0
512	20241007	120600	17077540	4935	4935	4935	4935	0
513	20241007	120500	17077540	4935	4935	4935	4935	0
514	20241007	120400	17077540	4935	4935	4935	4935	0
515	20241007	120300	17077540	4935	4935	4935	4935	0
516	20241007	120200	17077540	4935	4935	4935	4935	0
517	20241007	120100	17077540	4935	4935	4935	4935	0
518	20241007	120000	17077540	4935	4935	4935	4935	0
519	20241007	115900	17077540	4935	4935	4935	4935	0
520	20241007	115800	17077540	4935	4930	4935	4930	62
521	20241007	115700	16771875	4930	4930	4930	4930	0
522	20241007	115600	16771875	4930	4930	4930	4930	0
523	20241007	115500	16771875	4930	4930	4930	4930	0
524	20241007	115400	16771875	4930	4930	4930	4930	0
525	20241007	115300	16771875	4930	4930	4930	4930	0
526	20241007	115200	16771875	4930	4925	4930	4925	300
527	20241007	115100	15292935	4930	4930	4930	4930	0
528	20241007	115000	15292935	4930	4930	4930	4930	0
529	20241007	114900	15292935	4930	4930	4930	4930	0
530	20241007	114800	15292935	4930	4930	4930	4930	0
531	20241007	114700	15292935	4930	4930	4930	4930	0
532	20241007	114600	15292935	4930	4930	4930	4930	0
533	20241007	114500	15292935	4930	4930	4930	4930	0
534	20241007	114400	15292935	4930	4930	4930	4930	0
535	20241007	114300	15292935	4930	4930	4930	4930	0
536	20241007	114200	15292935	4930	4930	4930	4930	0
537	20241007	114100	15292935	4930	4930	4930	4930	0
538	20241007	114000	15292935	4930	4930	4930	4930	0
539	20241007	113900	15292935	4930	4930	4930	4930	0
540	20241007	113800	15292935	4930	4930	4930	4930	0
541	20241007	113700	15292935	4930	4930	4930	4930	2
542	20241007	113600	15283075	4930	4930	4930	4930	0
543	20241007	113500	15283075	4930	4930	4930	4930	0
544	20241007	113400	15283075	4930	4930	4930	4930	1
545	20241007	113300	15278145	4930	4930	4930	4930	0
546	20241007	113200	15278145	4930	4930	4930	4930	0
547	20241007	113100	15278145	4930	4930	4930	4930	0
548	20241007	113000	15278145	4930	4930	4930	4930	0
549	20241007	112900	15278145	4930	4930	4930	4930	0
550	20241007	112800	15278145	4930	4930	4930	4930	0
551	20241007	112700	15278145	4930	4930	4930	4930	0
552	20241007	112600	15278145	4930	4930	4930	4930	0
553	20241007	112500	15278145	4930	4930	4930	4930	0
554	20241007	112400	15278145	4930	4930	4930	4930	0
555	20241007	112300	15278145	4930	4925	4930	4925	300
556	20241007	112200	13799600	4925	4925	4925	4925	0
557	20241007	112100	13799600	4925	4925	4925	4925	0
558	20241007	112000	13799600	4925	4925	4925	4925	2
559	20241007	111900	13789750	4915	4915	4915	4915	0
560	20241007	111800	13789750	4915	4915	4915	4915	0
561	20241007	111700	13789750	4915	4915	4915	4915	0
562	20241007	111600	13789750	4915	4925	4925	4915	15
563	20241007	111500	13716015	4925	4925	4925	4925	0
564	20241007	111400	13716015	4925	4925	4925	4925	0
565	20241007	111300	13716015	4925	4925	4925	4925	0
566	20241007	111200	13716015	4925	4925	4925	4925	3
567	20241007	111100	13701240	4915	4915	4915	4915	0
568	20241007	111000	13701240	4915	4915	4915	4915	0
569	20241007	110900	13701240	4915	4915	4915	4915	0
570	20241007	110800	13701240	4915	4915	4915	4915	0
571	20241007	110700	13701240	4915	4915	4915	4915	0
572	20241007	110600	13701240	4915	4915	4915	4915	0
573	20241007	110500	13701240	4915	4915	4915	4915	0
574	20241007	110400	13701240	4915	4915	4915	4915	0
575	20241007	110300	13701240	4915	4915	4915	4915	0
576	20241007	110200	13701240	4915	4915	4915	4915	0
577	20241007	110100	13701240	4915	4915	4915	4915	0
578	20241007	110000	13701240	4915	4915	4915	4915	0
579	20241007	105900	13701240	4915	4915	4915	4915	0
580	20241007	105800	13701240	4915	4915	4915	4915	0
581	20241007	105700	13701240	4915	4915	4915	4915	0
582	20241007	105600	13701240	4915	4915	4915	4915	0
583	20241007	105500	13701240	4915	4915	4915	4915	0
584	20241007	105400	13701240	4915	4915	4915	4915	0
585	20241007	105300	13701240	4915	4915	4915	4915	0
586	20241007	105200	13701240	4915	4915	4915	4915	0
587	20241007	105100	13701240	4915	4915	4915	4915	0
588	20241007	105000	13701240	4915	4915	4915	4915	0
589	20241007	104900	13701240	4915	4915	4915	4915	0
590	20241007	104800	13701240	4915	4915	4915	4915	0
591	20241007	104700	13701240	4915	4915	4915	4915	0
592	20241007	104600	13701240	4915	4915	4915	4915	0
593	20241007	104500	13701240	4915	4915	4915	4915	0
594	20241007	104400	13701240	4915	4915	4915	4915	27
595	20241007	104300	13568535	4925	4925	4925	4925	0
596	20241007	104200	13568535	4925	4925	4925	4925	0
597	20241007	104100	13568535	4925	4925	4925	4925	0
598	20241007	104000	13568535	4925	4925	4925	4925	0
599	20241007	103900	13568535	4925	4925	4925	4925	1
600	20241007	103800	13563610	4915	4915	4915	4915	0
601	20241007	103700	13563610	4915	4915	4915	4915	0
602	20241007	103600	13563610	4915	4915	4915	4915	355
603	20241007	103500	11818785	4925	4925	4925	4925	0
604	20241007	103400	11818785	4925	4925	4925	4925	0
605	20241007	103300	11818785	4925	4925	4925	4925	0
606	20241007	103200	11818785	4925	4925	4925	4925	0
607	20241007	103100	11818785	4925	4925	4925	4925	0
608	20241007	103000	11818785	4925	4925	4925	4925	0
609	20241007	102900	11818785	4925	4925	4925	4925	0
610	20241007	102800	11818785	4925	4925	4925	4925	0
611	20241007	102700	11818785	4925	4925	4925	4925	0
612	20241007	102600	11818785	4925	4925	4925	4925	0
613	20241007	102500	11818785	4925	4925	4925	4925	0
614	20241007	102400	11818785	4925	4925	4925	4925	1
615	20241007	102300	11813860	4915	4915	4915	4915	202
616	20241007	102200	10821030	4925	4925	4925	4925	0
617	20241007	102100	10821030	4925	4915	4925	4915	2
618	20241007	102000	10811190	4930	4930	4930	4930	0
619	20241007	101900	10811190	4930	4930	4930	4930	0
620	20241007	101800	10811190	4930	4930	4930	4930	0
621	20241007	101700	10811190	4930	4930	4930	4930	1
622	20241007	101600	10806260	4900	4900	4900	4900	40
623	20241007	101500	10610260	4930	4930	4930	4930	0
624	20241007	101400	10610260	4930	4930	4930	4930	0
625	20241007	101300	10610260	4930	4930	4930	4930	0
626	20241007	101200	10610260	4930	4930	4930	4930	0
627	20241007	101100	10610260	4930	4930	4930	4930	0
628	20241007	101000	10610260	4930	4930	4930	4930	0
629	20241007	100900	10610260	4930	4930	4930	4930	0
630	20241007	100800	10610260	4930	4930	4930	4930	0
631	20241007	100700	10610260	4930	4930	4930	4930	0
632	20241007	100600	10610260	4930	4930	4930	4930	0
633	20241007	100500	10610260	4930	4930	4930	4930	0
634	20241007	100400	10610260	4930	4930	4930	4930	0
635	20241007	100300	10610260	4930	4930	4930	4930	0
636	20241007	100200	10610260	4930	4920	4930	4920	6
637	20241007	100100	10580710	4930	4930	4930	4930	0
638	20241007	100000	10580710	4930	4930	4930	4930	0
639	20241007	095900	10580710	4930	4930	4930	4930	0
640	20241007	095800	10580710	4930	4930	4930	4930	0
641	20241007	095700	10580710	4930	4930	4930	4930	0
642	20241007	095600	10580710	4930	4930	4930	4930	0
643	20241007	095500	10580710	4930	4930	4930	4930	0
644	20241007	095400	10580710	4930	4930	4930	4930	0
645	20241007	095300	10580710	4930	4930	4930	4930	0
646	20241007	095200	10580710	4930	4930	4930	4930	0
647	20241007	095100	10580710	4930	4930	4930	4930	0
648	20241007	095000	10580710	4930	4930	4930	4930	0
649	20241007	094900	10580710	4930	4930	4930	4930	0
650	20241007	094800	10580710	4930	4930	4930	4930	0
651	20241007	094700	10580710	4930	4930	4930	4930	0
652	20241007	094600	10580710	4930	4930	4930	4930	0
653	20241007	094500	10580710	4930	4930	4930	4930	2
654	20241007	094400	10570850	4930	4890	4930	4890	77
655	20241007	094300	10194280	4890	4890	4890	4890	0
656	20241007	094200	10194280	4890	4890	4890	4890	12
657	20241007	094100	10135600	4900	4900	4900	4900	0
658	20241007	094000	10135600	4900	4900	4900	4900	0
659	20241007	093900	10135600	4900	4900	4900	4900	0
660	20241007	093800	10135600	4900	4900	4900	4900	0
661	20241007	093700	10135600	4900	4900	4900	4900	0
662	20241007	093600	10135600	4900	4900	4900	4900	0
663	20241007	093500	10135600	4900	4900	4900	4900	0
664	20241007	093400	10135600	4900	4900	4900	4900	62
665	20241007	093300	9831800	4910	4910	4910	4910	13
666	20241007	093200	9767970	4910	4910	4910	4910	5
667	20241007	093100	9743420	4910	4910	4910	4910	15
668	20241007	093000	9669770	4910	4910	4910	4910	0
669	20241007	092900	9669770	4910	4910	4910	4910	2
670	20241007	092800	9659950	4905	4905	4905	4905	0
671	20241007	092700	9659950	4905	4925	4925	4905	50
672	20241007	092600	9413940	4925	4925	4925	4925	0
673	20241007	092500	9413940	4925	4925	4925	4925	0
674	20241007	092400	9413940	4925	4925	4925	4925	0
675	20241007	092300	9413940	4925	4925	4925	4925	2
676	20241007	092200	9404090	4885	4885	4885	4885	0
677	20241007	092100	9404090	4885	4885	4885	4885	0
678	20241007	092000	9404090	4885	4885	4885	4885	0
679	20241007	091900	9404090	4885	4885	4885	4885	0
680	20241007	091800	9404090	4885	4885	4885	4885	307
681	20241007	091700	7904395	4885	4885	4885	4885	224
682	20241007	091600	6810155	4935	4935	4935	4935	0
683	20241007	091500	6810155	4935	4935	4935	4935	0
684	20241007	091400	6810155	4935	4935	4935	4935	0
685	20241007	091300	6810155	4935	4935	4935	4935	0
686	20241007	091200	6810155	4935	4935	4935	4935	0
687	20241007	091100	6810155	4935	4935	4935	4935	0
688	20241007	091000	6810155	4935	4935	4935	4935	0
689	20241007	090900	6810155	4935	4935	4935	4935	0
690	20241007	090800	6810155	4935	4935	4935	4935	0
691	20241007	090700	6810155	4935	4935	4935	4935	0
692	20241007	090600	6810155	4935	4935	4935	4935	0
693	20241007	090500	6810155	4935	4930	4935	4930	7
694	20241007	090400	6775615	4880	4880	4880	4880	0
695	20241007	090300	6775615	4880	4910	4910	4880	200
696	20241007	090200	5796035	4950	4950	4950	4950	0
697	20241007	090100	5796035	4950	4905	4950	4905	13
698	20241007	090000	5731800	4920	4920	4920	4920	1165