KissMeData/032750/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191500	39503720	4170	4170	4170	4170	524
3	20241023	191400	39503720	4170	4170	4170	4170	0
4	20241023	191300	39503720	4170	4170	4170	4170	0
5	20241023	191200	39503720	4170	4170	4170	4170	0
6	20241023	191100	39503720	4170	4170	4170	4170	0
7	20241023	191000	39503720	4170	4170	4170	4170	0
8	20241023	190900	39503720	4170	4170	4170	4170	0
9	20241023	190800	39503720	4170	4170	4170	4170	0
10	20241023	190700	39503720	4170	4170	4170	4170	0
11	20241023	190600	39503720	4170	4170	4170	4170	0
12	20241023	190500	39503720	4170	4170	4170	4170	0
13	20241023	190400	39503720	4170	4170	4170	4170	0
14	20241023	190300	39503720	4170	4170	4170	4170	0
15	20241023	190200	39503720	4170	4170	4170	4170	0
16	20241023	190100	39503720	4170	4170	4170	4170	0
17	20241023	190000	39503720	4170	4170	4170	4170	0
18	20241023	185900	39503720	4170	4170	4170	4170	0
19	20241023	185800	39503720	4170	4170	4170	4170	0
20	20241023	185700	39503720	4170	4170	4170	4170	0
21	20241023	185600	39503720	4170	4170	4170	4170	0
22	20241023	185500	39503720	4170	4170	4170	4170	0
23	20241023	185400	39503720	4170	4170	4170	4170	0
24	20241023	185300	39503720	4170	4170	4170	4170	0
25	20241023	185200	39503720	4170	4170	4170	4170	0
26	20241023	185100	39503720	4170	4170	4170	4170	0
27	20241023	185000	39503720	4170	4170	4170	4170	0
28	20241023	184900	39503720	4170	4170	4170	4170	0
29	20241023	184800	39503720	4170	4170	4170	4170	0
30	20241023	184700	39503720	4170	4170	4170	4170	0
31	20241023	184600	39503720	4170	4170	4170	4170	0
32	20241023	184500	39503720	4170	4170	4170	4170	524
33	20241023	184400	39503720	4170	4170	4170	4170	0
34	20241023	184300	39503720	4170	4170	4170	4170	0
35	20241023	184200	39503720	4170	4170	4170	4170	0
36	20241023	184100	39503720	4170	4170	4170	4170	0
37	20241023	184000	39503720	4170	4170	4170	4170	0
38	20241023	183900	39503720	4170	4170	4170	4170	0
39	20241023	183800	39503720	4170	4170	4170	4170	0
40	20241023	183700	39503720	4170	4170	4170	4170	0
41	20241023	183600	39503720	4170	4170	4170	4170	0
42	20241023	183500	39503720	4170	4170	4170	4170	0
43	20241023	183400	39503720	4170	4170	4170	4170	0
44	20241023	183300	39503720	4170	4170	4170	4170	0
45	20241023	183200	39503720	4170	4170	4170	4170	0
46	20241023	183100	39503720	4170	4170	4170	4170	0
47	20241023	183000	39503720	4170	4170	4170	4170	0
48	20241023	182900	39503720	4170	4170	4170	4170	0
49	20241023	182800	39503720	4170	4170	4170	4170	0
50	20241023	182700	39503720	4170	4170	4170	4170	0
51	20241023	182600	39503720	4170	4170	4170	4170	0
52	20241023	182500	39503720	4170	4170	4170	4170	0
53	20241023	182400	39503720	4170	4170	4170	4170	0
54	20241023	182300	39503720	4170	4170	4170	4170	0
55	20241023	182200	39503720	4170	4170	4170	4170	0
56	20241023	182100	39503720	4170	4170	4170	4170	0
57	20241023	182000	39503720	4170	4170	4170	4170	0
58	20241023	181900	39503720	4170	4170	4170	4170	0
59	20241023	181800	39503720	4170	4170	4170	4170	0
60	20241023	181700	39503720	4170	4170	4170	4170	0
61	20241023	181600	39503720	4170	4170	4170	4170	0
62	20241023	181500	39503720	4170	4170	4170	4170	524
63	20241023	181400	39503720	4170	4170	4170	4170	0
64	20241023	181300	39503720	4170	4170	4170	4170	0
65	20241023	181200	39503720	4170	4170	4170	4170	0
66	20241023	181100	39503720	4170	4170	4170	4170	0
67	20241023	181000	39503720	4170	4170	4170	4170	0
68	20241023	180900	39503720	4170	4170	4170	4170	0
69	20241023	180800	39503720	4170	4170	4170	4170	0
70	20241023	180700	39503720	4170	4170	4170	4170	0
71	20241023	180600	39503720	4170	4170	4170	4170	0
72	20241023	180500	39503720	4170	4170	4170	4170	0
73	20241023	180400	39503720	4170	4170	4170	4170	0
74	20241023	180300	39503720	4170	4170	4170	4170	0
75	20241023	180200	39503720	4170	4170	4170	4170	0
76	20241023	180100	39503720	4170	4170	4170	4170	0
77	20241023	180000	39503720	4170	4170	4170	4170	0
78	20241023	175900	39503720	4170	4170	4170	4170	0
79	20241023	175800	39503720	4170	4170	4170	4170	0
80	20241023	175700	39503720	4170	4170	4170	4170	0
81	20241023	175600	39503720	4170	4170	4170	4170	0
82	20241023	175500	39503720	4170	4170	4170	4170	0
83	20241023	175400	39503720	4170	4170	4170	4170	0
84	20241023	175300	39503720	4170	4170	4170	4170	0
85	20241023	175200	39503720	4170	4170	4170	4170	0
86	20241023	175100	39503720	4170	4170	4170	4170	0
87	20241023	175000	39503720	4170	4170	4170	4170	0
88	20241023	174900	39503720	4170	4170	4170	4170	0
89	20241023	174800	39503720	4170	4170	4170	4170	0
90	20241023	174700	39503720	4170	4170	4170	4170	0
91	20241023	174600	39503720	4170	4170	4170	4170	0
92	20241023	174500	39503720	4170	4170	4170	4170	524
93	20241023	174400	39503720	4170	4170	4170	4170	0
94	20241023	174300	39503720	4170	4170	4170	4170	0
95	20241023	174200	39503720	4170	4170	4170	4170	0
96	20241023	174100	39503720	4170	4170	4170	4170	0
97	20241023	174000	39503720	4170	4170	4170	4170	0
98	20241023	173900	39503720	4170	4170	4170	4170	0
99	20241023	173800	39503720	4170	4170	4170	4170	0
100	20241023	173700	39503720	4170	4170	4170	4170	0
101	20241023	173600	39503720	4170	4170	4170	4170	0
102	20241023	173500	39503720	4170	4170	4170	4170	0
103	20241023	173400	39503720	4170	4170	4170	4170	0
104	20241023	173300	39503720	4170	4170	4170	4170	0
105	20241023	173200	39503720	4170	4170	4170	4170	0
106	20241023	173100	39503720	4170	4170	4170	4170	0
107	20241023	173000	39503720	4170	4170	4170	4170	0
108	20241023	172900	39503720	4170	4170	4170	4170	0
109	20241023	172800	39503720	4170	4170	4170	4170	0
110	20241023	172700	39503720	4170	4170	4170	4170	0
111	20241023	172600	39503720	4170	4170	4170	4170	0
112	20241023	172500	39503720	4170	4170	4170	4170	0
113	20241023	172400	39503720	4170	4170	4170	4170	0
114	20241023	172300	39503720	4170	4170	4170	4170	0
115	20241023	172200	39503720	4170	4170	4170	4170	0
116	20241023	172100	39503720	4170	4170	4170	4170	0
117	20241023	172000	39503720	4170	4170	4170	4170	0
118	20241023	171900	39503720	4170	4170	4170	4170	0
119	20241023	171800	39503720	4170	4170	4170	4170	0
120	20241023	171700	39503720	4170	4170	4170	4170	0
121	20241023	171600	39503720	4170	4170	4170	4170	0
122	20241023	171500	39503720	4170	4170	4170	4170	524
123	20241023	171400	39503720	4170	4170	4170	4170	0
124	20241023	171300	39503720	4170	4170	4170	4170	0
125	20241023	171200	39503720	4170	4170	4170	4170	0
126	20241023	171100	39503720	4170	4170	4170	4170	0
127	20241023	171000	39503720	4170	4170	4170	4170	0
128	20241023	170900	39503720	4170	4170	4170	4170	0
129	20241023	170800	39503720	4170	4170	4170	4170	0
130	20241023	170700	39503720	4170	4170	4170	4170	0
131	20241023	170600	39503720	4170	4170	4170	4170	0
132	20241023	170500	39503720	4170	4170	4170	4170	0
133	20241023	170400	39503720	4170	4170	4170	4170	0
134	20241023	170300	39503720	4170	4170	4170	4170	0
135	20241023	170200	39503720	4170	4170	4170	4170	0
136	20241023	170100	39503720	4170	4170	4170	4170	0
137	20241023	170000	39503720	4170	4170	4170	4170	0
138	20241023	165900	39503720	4170	4170	4170	4170	0
139	20241023	165800	39503720	4170	4170	4170	4170	0
140	20241023	165700	39503720	4170	4170	4170	4170	0
141	20241023	165600	39503720	4170	4170	4170	4170	0
142	20241023	165500	39503720	4170	4170	4170	4170	0
143	20241023	165400	39503720	4170	4170	4170	4170	0
144	20241023	165300	39503720	4170	4170	4170	4170	0
145	20241023	165200	39503720	4170	4170	4170	4170	0
146	20241023	165100	39503720	4170	4170	4170	4170	0
147	20241023	165000	39503720	4170	4170	4170	4170	0
148	20241023	164900	39503720	4170	4170	4170	4170	0
149	20241023	164800	39503720	4170	4170	4170	4170	0
150	20241023	164700	39503720	4170	4170	4170	4170	0
151	20241023	164600	39503720	4170	4170	4170	4170	0
152	20241023	164500	39503720	4170	4170	4170	4170	524
153	20241023	164400	39503720	4170	4170	4170	4170	0
154	20241023	164300	39503720	4170	4170	4170	4170	0
155	20241023	164200	39503720	4170	4170	4170	4170	0
156	20241023	164100	39503720	4170	4170	4170	4170	0
157	20241023	164000	39503720	4170	4170	4170	4170	0
158	20241023	163900	39503720	4170	4170	4170	4170	0
159	20241023	163800	39503720	4170	4170	4170	4170	0
160	20241023	163700	39503720	4170	4170	4170	4170	0
161	20241023	163600	39503720	4170	4170	4170	4170	0
162	20241023	163500	39503720	4170	4170	4170	4170	0
163	20241023	163400	39503720	4170	4170	4170	4170	0
164	20241023	163300	39503720	4170	4170	4170	4170	0
165	20241023	163200	39503720	4170	4170	4170	4170	0
166	20241023	163100	39503720	4170	4170	4170	4170	0
167	20241023	163000	39503720	4170	4170	4170	4170	0
168	20241023	162900	39503720	4170	4170	4170	4170	0
169	20241023	162800	39503720	4170	4170	4170	4170	0
170	20241023	162700	39503720	4170	4170	4170	4170	0
171	20241023	162600	39503720	4170	4170	4170	4170	0
172	20241023	162500	39503720	4170	4170	4170	4170	0
173	20241023	162400	39503720	4170	4170	4170	4170	0
174	20241023	162300	39503720	4170	4170	4170	4170	0
175	20241023	162200	39503720	4170	4170	4170	4170	0
176	20241023	162100	39503720	4170	4170	4170	4170	0
177	20241023	162000	39503720	4170	4170	4170	4170	0
178	20241023	161900	39503720	4170	4170	4170	4170	0
179	20241023	161800	39503720	4170	4170	4170	4170	0
180	20241023	161700	39503720	4170	4170	4170	4170	0
181	20241023	161600	39503720	4170	4170	4170	4170	0
182	20241023	161500	39503720	4170	4170	4170	4170	524
183	20241023	161400	39503720	4170	4170	4170	4170	0
184	20241023	161300	39503720	4170	4170	4170	4170	0
185	20241023	161200	39503720	4170	4170	4170	4170	0
186	20241023	161100	39503720	4170	4170	4170	4170	0
187	20241023	161000	39503720	4170	4170	4170	4170	0
188	20241023	160900	39503720	4170	4170	4170	4170	0
189	20241023	160800	39503720	4170	4170	4170	4170	0
190	20241023	160700	39503720	4170	4170	4170	4170	0
191	20241023	160600	39503720	4170	4170	4170	4170	0
192	20241023	160500	39503720	4170	4170	4170	4170	0
193	20241023	160400	39503720	4170	4170	4170	4170	0
194	20241023	160300	39503720	4170	4170	4170	4170	0
195	20241023	160200	39503720	4170	4170	4170	4170	0
196	20241023	160100	39503720	4170	4170	4170	4170	0
197	20241023	160000	39503720	4170	4170	4170	4170	0
198	20241023	155900	39503720	4170	4170	4170	4170	0
199	20241023	155800	39503720	4170	4170	4170	4170	0
200	20241023	155700	39503720	4170	4170	4170	4170	0
201	20241023	155600	39503720	4170	4170	4170	4170	0
202	20241023	155500	39503720	4170	4170	4170	4170	0
203	20241023	155400	39503720	4170	4170	4170	4170	0
204	20241023	155300	39503720	4170	4170	4170	4170	0
205	20241023	155200	39503720	4170	4170	4170	4170	0
206	20241023	155100	39503720	4170	4170	4170	4170	0
207	20241023	155000	39503720	4170	4170	4170	4170	0
208	20241023	154900	39503720	4170	4170	4170	4170	0
209	20241023	154800	39503720	4170	4170	4170	4170	0
210	20241023	154700	39503720	4170	4170	4170	4170	0
211	20241023	154600	39503720	4170	4170	4170	4170	0
212	20241023	154500	39503720	4170	4170	4170	4170	524
213	20241023	154400	39503720	4170	4170	4170	4170	0
214	20241023	154300	39503720	4170	4170	4170	4170	0
215	20241023	154200	39503720	4170	4170	4170	4170	0
216	20241023	154100	39503720	4170	4170	4170	4170	0
217	20241023	154000	39503720	4170	4170	4170	4170	0
218	20241023	153900	39503720	4170	4170	4170	4170	0
219	20241023	153800	39503720	4170	4170	4170	4170	0
220	20241023	153700	39503720	4170	4170	4170	4170	0
221	20241023	153600	39503720	4170	4170	4170	4170	0
222	20241023	153500	39503720	4170	4170	4170	4170	0
223	20241023	153400	39503720	4170	4170	4170	4170	0
224	20241023	153300	39503720	4170	4170	4170	4170	0
225	20241023	153200	39503720	4170	4170	4170	4170	0
226	20241023	153100	39503720	4170	4170	4170	4170	0
227	20241023	153000	39503720	4170	4170	4170	4170	524
228	20241023	152900	37318640	4145	4145	4145	4145	0
229	20241023	152800	37318640	4145	4145	4145	4145	0
230	20241023	152700	37318640	4145	4145	4145	4145	0
231	20241023	152600	37318640	4145	4145	4145	4145	0
232	20241023	152500	37318640	4145	4145	4145	4145	0
233	20241023	152400	37318640	4145	4145	4145	4145	0
234	20241023	152300	37318640	4145	4145	4145	4145	0
235	20241023	152200	37318640	4145	4145	4145	4145	0
236	20241023	152100	37318640	4145	4145	4145	4145	0
237	20241023	152000	37318640	4145	4145	4145	4145	0
238	20241023	151900	37318640	4145	4145	4145	4145	0
239	20241023	151800	37318640	4145	4145	4145	4145	0
240	20241023	151700	37318640	4145	4145	4145	4145	0
241	20241023	151600	37318640	4145	4145	4145	4145	0
242	20241023	151500	37318640	4145	4140	4145	4140	8
243	20241023	151400	37285515	4145	4140	4145	4140	8
244	20241023	151300	37252390	4145	4140	4145	4140	262
245	20241023	151200	36167635	4145	4140	4145	4140	30
246	20241023	151100	36043420	4145	4135	4145	4135	44
247	20241023	151000	35861175	4135	4135	4135	4135	20
248	20241023	150900	35778475	4135	4135	4135	4135	24
249	20241023	150800	35679235	4135	4140	4140	4135	97
250	20241023	150700	35278100	4140	4140	4140	4140	0
251	20241023	150600	35278100	4140	4140	4140	4140	0
252	20241023	150500	35278100	4140	4140	4140	4140	0
253	20241023	150400	35278100	4140	4140	4140	4140	0
254	20241023	150300	35278100	4140	4140	4140	4140	0
255	20241023	150200	35278100	4140	4140	4140	4140	1
256	20241023	150100	35273960	4165	4165	4165	4165	0
257	20241023	150000	35273960	4165	4165	4165	4165	13
258	20241023	145900	35219815	4165	4165	4165	4165	0
259	20241023	145800	35219815	4165	4165	4165	4165	6
260	20241023	145700	35194825	4165	4165	4165	4165	6
261	20241023	145600	35169835	4165	4165	4165	4165	152
262	20241023	145500	34536755	4165	4165	4165	4165	87
263	20241023	145400	34174400	4135	4140	4140	4135	90
264	20241023	145300	33802245	4165	4165	4165	4140	7
265	20241023	145200	33773115	4140	4140	4140	4140	0
266	20241023	145100	33773115	4140	4140	4140	4140	0
267	20241023	145000	33773115	4140	4140	4140	4140	0
268	20241023	144900	33773115	4140	4140	4140	4140	0
269	20241023	144800	33773115	4140	4140	4140	4140	490
270	20241023	144700	31744515	4140	4140	4140	4140	0
271	20241023	144600	31744515	4140	4140	4140	4140	0
272	20241023	144500	31744515	4140	4140	4140	4140	0
273	20241023	144400	31744515	4140	4140	4140	4140	1
274	20241023	144300	31740375	4165	4165	4165	4165	2
275	20241023	144200	31732045	4165	4165	4165	4165	1
276	20241023	144100	31727880	4140	4140	4140	4140	0
277	20241023	144000	31727880	4140	4140	4140	4140	0
278	20241023	143900	31727880	4140	4140	4140	4140	0
279	20241023	143800	31727880	4140	4140	4140	4140	0
280	20241023	143700	31727880	4140	4165	4165	4140	3
281	20241023	143600	31715435	4140	4140	4140	4140	2
282	20241023	143500	31707155	4140	4165	4165	4140	86
283	20241023	143400	31348990	4165	4165	4165	4165	0
284	20241023	143300	31348990	4165	4165	4165	4165	100
285	20241023	143200	30932490	4165	4155	4165	4155	224
286	20241023	143100	30001430	4155	4155	4155	4155	0
287	20241023	143000	30001430	4155	4155	4155	4155	0
288	20241023	142900	30001430	4155	4155	4155	4155	0
289	20241023	142800	30001430	4155	4155	4155	4155	0
290	20241023	142700	30001430	4155	4155	4155	4155	0
291	20241023	142600	30001430	4155	4135	4155	4135	42
292	20241023	142500	29827085	4135	4135	4135	4135	58
293	20241023	142400	29587255	4155	4155	4155	4155	0
294	20241023	142300	29587255	4155	4155	4155	4155	0
295	20241023	142200	29587255	4155	4155	4155	4155	60
296	20241023	142100	29337955	4155	4155	4155	4155	0
297	20241023	142000	29337955	4155	4155	4155	4155	0
298	20241023	141900	29337955	4155	4155	4155	4155	1
299	20241023	141800	29333800	4135	4135	4135	4135	1
300	20241023	141700	29329665	4155	4155	4155	4155	0
301	20241023	141600	29329665	4155	4155	4155	4155	0
302	20241023	141500	29329665	4155	4155	4155	4155	0
303	20241023	141400	29329665	4155	4155	4155	4155	0
304	20241023	141300	29329665	4155	4155	4155	4155	0
305	20241023	141200	29329665	4155	4155	4155	4155	0
306	20241023	141100	29329665	4155	4150	4155	4150	23
307	20241023	141000	29234210	4145	4145	4145	4145	0
308	20241023	140900	29234210	4145	4130	4145	4130	228
309	20241023	140800	28289165	4145	4145	4145	4145	0
310	20241023	140700	28289165	4145	4145	4145	4145	0
311	20241023	140600	28289165	4145	4145	4145	4145	0
312	20241023	140500	28289165	4145	4145	4145	4145	0
313	20241023	140400	28289165	4145	4145	4145	4145	468
314	20241023	140300	26349305	4130	4130	4130	4130	0
315	20241023	140200	26349305	4130	4130	4130	4130	0
316	20241023	140100	26349305	4130	4130	4130	4130	0
317	20241023	140000	26349305	4130	4130	4130	4130	11
318	20241023	135900	26303875	4130	4130	4130	4130	0
319	20241023	135800	26303875	4130	4130	4130	4130	10
320	20241023	135700	26262575	4130	4130	4130	4130	9
321	20241023	135600	26225405	4130	4130	4130	4130	0
322	20241023	135500	26225405	4130	4130	4130	4130	0
323	20241023	135400	26225405	4130	4130	4130	4130	1
324	20241023	135300	26221275	4130	4130	4130	4130	0
325	20241023	135200	26221275	4130	4130	4130	4130	0
326	20241023	135100	26221275	4130	4130	4130	4130	1
327	20241023	135000	26217145	4130	4130	4130	4130	1
328	20241023	134900	26213015	4130	4130	4130	4130	0
329	20241023	134800	26213015	4130	4130	4130	4130	0
330	20241023	134700	26213015	4130	4130	4130	4130	0
331	20241023	134600	26213015	4130	4130	4130	4130	0
332	20241023	134500	26213015	4130	4130	4130	4130	53
333	20241023	134400	25994125	4130	4130	4130	4130	0
334	20241023	134300	25994125	4130	4130	4130	4130	0
335	20241023	134200	25994125	4130	4130	4130	4130	1
336	20241023	134100	25989995	4145	4145	4145	4145	0
337	20241023	134000	25989995	4145	4130	4145	4130	39
338	20241023	133900	25828370	4145	4145	4145	4145	0
339	20241023	133800	25828370	4145	4145	4145	4145	0
340	20241023	133700	25828370	4145	4145	4145	4145	0
341	20241023	133600	25828370	4145	4145	4145	4145	0
342	20241023	133500	25828370	4145	4145	4145	4145	0
343	20241023	133400	25828370	4145	4145	4145	4145	0
344	20241023	133300	25828370	4145	4145	4145	4145	0
345	20241023	133200	25828370	4145	4145	4145	4145	0
346	20241023	133100	25828370	4145	4145	4145	4145	0
347	20241023	133000	25828370	4145	4145	4145	4145	0
348	20241023	132900	25828370	4145	4130	4145	4130	6
349	20241023	132800	25803515	4130	4130	4130	4130	0
350	20241023	132700	25803515	4130	4130	4130	4130	0
351	20241023	132600	25803515	4130	4130	4130	4130	0
352	20241023	132500	25803515	4130	4130	4130	4130	1
353	20241023	132400	25799385	4130	4130	4130	4130	0
354	20241023	132300	25799385	4130	4130	4130	4130	0
355	20241023	132200	25799385	4130	4130	4130	4130	0
356	20241023	132100	25799385	4130	4130	4130	4130	0
357	20241023	132000	25799385	4130	4130	4130	4130	0
358	20241023	131900	25799385	4130	4130	4130	4130	0
359	20241023	131800	25799385	4130	4130	4130	4130	0
360	20241023	131700	25799385	4130	4130	4130	4130	0
361	20241023	131600	25799385	4130	4130	4140	4130	502
362	20241023	131500	23721125	4130	4130	4130	4130	0
363	20241023	131400	23721125	4130	4130	4130	4130	0
364	20241023	131300	23721125	4130	4130	4130	4130	0
365	20241023	131200	23721125	4130	4130	4130	4130	0
366	20241023	131100	23721125	4130	4130	4130	4130	0
367	20241023	131000	23721125	4130	4130	4130	4130	0
368	20241023	130900	23721125	4130	4130	4130	4130	0
369	20241023	130800	23721125	4130	4125	4130	4125	115
370	20241023	130700	23246745	4130	4130	4130	4130	1
371	20241023	130600	23242615	4125	4125	4125	4125	0
372	20241023	130500	23242615	4125	4130	4130	4125	159
373	20241023	130400	22586410	4150	4150	4150	4150	0
374	20241023	130300	22586410	4150	4150	4150	4150	0
375	20241023	130200	22586410	4150	4150	4150	4150	30
376	20241023	130100	22461910	4150	4150	4150	4150	50
377	20241023	130000	22254410	4130	4130	4130	4130	0
378	20241023	125900	22254410	4130	4130	4130	4130	0
379	20241023	125800	22254410	4130	4130	4130	4130	1
380	20241023	125700	22250280	4130	4130	4130	4130	1
381	20241023	125600	22246150	4130	4130	4130	4130	0
382	20241023	125500	22246150	4130	4130	4130	4130	0
383	20241023	125400	22246150	4130	4130	4130	4130	0
384	20241023	125300	22246150	4130	4130	4130	4130	2
385	20241023	125200	22237890	4130	4130	4130	4130	0
386	20241023	125100	22237890	4130	4130	4130	4130	0
387	20241023	125000	22237890	4130	4130	4130	4130	0
388	20241023	124900	22237890	4130	4130	4130	4130	1
389	20241023	124800	22233760	4130	4130	4130	4130	1
390	20241023	124700	22229630	4130	4130	4130	4130	0
391	20241023	124600	22229630	4130	4130	4130	4130	0
392	20241023	124500	22229630	4130	4130	4130	4130	0
393	20241023	124400	22229630	4130	4130	4130	4130	0
394	20241023	124300	22229630	4130	4130	4130	4130	0
395	20241023	124200	22229630	4130	4130	4130	4130	0
396	20241023	124100	22229630	4130	4130	4130	4130	0
397	20241023	124000	22229630	4130	4130	4130	4130	1
398	20241023	123900	22225500	4130	4130	4130	4130	0
399	20241023	123800	22225500	4130	4130	4130	4130	1
400	20241023	123700	22221370	4130	4130	4130	4130	0
401	20241023	123600	22221370	4130	4130	4130	4130	0
402	20241023	123500	22221370	4130	4130	4130	4130	0
403	20241023	123400	22221370	4130	4130	4130	4130	0
404	20241023	123300	22221370	4130	4130	4130	4130	0
405	20241023	123200	22221370	4130	4130	4130	4130	1
406	20241023	123100	22217240	4130	4130	4130	4130	0
407	20241023	123000	22217240	4130	4130	4130	4130	0
408	20241023	122900	22217240	4130	4130	4130	4130	1
409	20241023	122800	22213110	4145	4145	4145	4145	0
410	20241023	122700	22213110	4145	4145	4145	4145	0
411	20241023	122600	22213110	4145	4145	4145	4145	1
412	20241023	122500	22208965	4130	4130	4130	4130	0
413	20241023	122400	22208965	4130	4130	4130	4130	0
414	20241023	122300	22208965	4130	4130	4130	4130	1
415	20241023	122200	22204835	4130	4130	4130	4130	0
416	20241023	122100	22204835	4130	4130	4130	4130	0
417	20241023	122000	22204835	4130	4130	4130	4130	0
418	20241023	121900	22204835	4130	4130	4130	4130	1
419	20241023	121800	22200705	4135	4135	4135	4135	0
420	20241023	121700	22200705	4135	4135	4135	4135	0
421	20241023	121600	22200705	4135	4135	4135	4135	0
422	20241023	121500	22200705	4135	4135	4135	4135	0
423	20241023	121400	22200705	4135	4135	4135	4135	1
424	20241023	121300	22196570	4145	4145	4145	4145	0
425	20241023	121200	22196570	4145	4145	4145	4145	1
426	20241023	121100	22192425	4130	4130	4130	4130	0
427	20241023	121000	22192425	4130	4130	4130	4130	1
428	20241023	120900	22188295	4130	4130	4130	4130	0
429	20241023	120800	22188295	4130	4130	4130	4130	0
430	20241023	120700	22188295	4130	4130	4130	4130	1
431	20241023	120600	22184165	4130	4130	4130	4130	0
432	20241023	120500	22184165	4130	4130	4130	4130	0
433	20241023	120400	22184165	4130	4130	4130	4130	0
434	20241023	120300	22184165	4130	4130	4130	4130	0
435	20241023	120200	22184165	4130	4130	4130	4130	0
436	20241023	120100	22184165	4130	4130	4130	4130	0
437	20241023	120000	22184165	4130	4130	4130	4130	1
438	20241023	115900	22180035	4130	4130	4130	4130	0
439	20241023	115800	22180035	4130	4130	4130	4130	0
440	20241023	115700	22180035	4130	4130	4130	4130	0
441	20241023	115600	22180035	4130	4130	4130	4130	1
442	20241023	115500	22175905	4140	4140	4140	4140	0
443	20241023	115400	22175905	4140	4140	4140	4140	0
444	20241023	115300	22175905	4140	4140	4140	4140	0
445	20241023	115200	22175905	4140	4125	4140	4125	460
446	20241023	115100	20274075	4130	4130	4130	4130	0
447	20241023	115000	20274075	4130	4130	4130	4130	0
448	20241023	114900	20274075	4130	4130	4130	4130	0
449	20241023	114800	20274075	4130	4130	4130	4130	0
450	20241023	114700	20274075	4130	4130	4130	4130	0
451	20241023	114600	20274075	4130	4130	4130	4130	0
452	20241023	114500	20274075	4130	4130	4130	4130	0
453	20241023	114400	20274075	4130	4130	4130	4130	0
454	20241023	114300	20274075	4130	4130	4130	4130	0
455	20241023	114200	20274075	4130	4130	4130	4130	0
456	20241023	114100	20274075	4130	4130	4130	4130	1
457	20241023	114000	20269945	4145	4130	4145	4130	24
458	20241023	113900	20170480	4145	4145	4145	4145	0
459	20241023	113800	20170480	4145	4145	4145	4145	0
460	20241023	113700	20170480	4145	4145	4145	4145	0
461	20241023	113600	20170480	4145	4145	4145	4145	0
462	20241023	113500	20170480	4145	4145	4145	4145	0
463	20241023	113400	20170480	4145	4145	4145	4145	0
464	20241023	113300	20170480	4145	4145	4145	4145	0
465	20241023	113200	20170480	4145	4130	4145	4130	2
466	20241023	113100	20162205	4130	4130	4130	4130	0
467	20241023	113000	20162205	4130	4130	4130	4130	1
468	20241023	112900	20158075	4130	4130	4130	4130	0
469	20241023	112800	20158075	4130	4130	4130	4130	0
470	20241023	112700	20158075	4130	4130	4130	4130	0
471	20241023	112600	20158075	4130	4130	4130	4130	0
472	20241023	112500	20158075	4130	4130	4130	4130	0
473	20241023	112400	20158075	4130	4130	4130	4130	185
474	20241023	112300	19394025	4145	4140	4145	4140	22
475	20241023	112200	19302925	4130	4130	4130	4130	1
476	20241023	112100	19298795	4130	4135	4140	4130	101
477	20241023	112000	18880715	4130	4130	4130	4130	0
478	20241023	111900	18880715	4130	4130	4130	4130	0
479	20241023	111800	18880715	4130	4130	4130	4130	0
480	20241023	111700	18880715	4130	4130	4130	4130	0
481	20241023	111600	18880715	4130	4130	4130	4130	0
482	20241023	111500	18880715	4130	4130	4130	4130	5
483	20241023	111400	18860065	4125	4125	4125	4125	20
484	20241023	111300	18777565	4140	4140	4140	4140	0
485	20241023	111200	18777565	4140	4140	4140	4140	0
486	20241023	111100	18777565	4140	4140	4140	4140	0
487	20241023	111000	18777565	4140	4140	4140	4140	0
488	20241023	110900	18777565	4140	4140	4140	4140	0
489	20241023	110800	18777565	4140	4140	4140	4140	0
490	20241023	110700	18777565	4140	4140	4140	4140	0
491	20241023	110600	18777565	4140	4140	4140	4140	0
492	20241023	110500	18777565	4140	4140	4140	4140	0
493	20241023	110400	18777565	4140	4140	4140	4140	0
494	20241023	110300	18777565	4140	4140	4140	4140	0
495	20241023	110200	18777565	4140	4140	4140	4140	0
496	20241023	110100	18777565	4140	4140	4140	4140	0
497	20241023	110000	18777565	4140	4140	4140	4140	0
498	20241023	105900	18777565	4140	4140	4140	4140	0
499	20241023	105800	18777565	4140	4140	4140	4140	0
500	20241023	105700	18777565	4140	4140	4140	4140	0
501	20241023	105600	18777565	4140	4140	4140	4140	0
502	20241023	105500	18777565	4140	4130	4140	4130	20
503	20241023	105400	18694885	4100	4100	4100	4100	0
504	20241023	105300	18694885	4100	4100	4100	4100	0
505	20241023	105200	18694885	4100	4100	4100	4100	0
506	20241023	105100	18694885	4100	4100	4100	4100	0
507	20241023	105000	18694885	4100	4100	4100	4100	0
508	20241023	104900	18694885	4100	4100	4100	4100	0
509	20241023	104800	18694885	4100	4120	4120	4100	104
510	20241023	104700	18267865	4140	4130	4140	4130	20
511	20241023	104600	18185125	4130	4130	4130	4130	0
512	20241023	104500	18185125	4130	4130	4130	4130	0
513	20241023	104400	18185125	4130	4130	4130	4130	1
514	20241023	104300	18180995	4130	4130	4130	4130	0
515	20241023	104200	18180995	4130	4130	4130	4130	0
516	20241023	104100	18180995	4130	4130	4130	4130	3
517	20241023	104000	18168605	4140	4140	4140	4140	0
518	20241023	103900	18168605	4140	4140	4140	4140	0
519	20241023	103800	18168605	4140	4140	4140	4140	0
520	20241023	103700	18168605	4140	4125	4140	4125	20
521	20241023	103600	18086080	4120	4120	4120	4120	0
522	20241023	103500	18086080	4120	4120	4120	4120	19
523	20241023	103400	18007800	4120	4120	4120	4120	1
524	20241023	103300	18003680	4140	4140	4140	4140	0
525	20241023	103200	18003680	4140	4140	4140	4140	0
526	20241023	103100	18003680	4140	4120	4140	4120	120
527	20241023	103000	17508980	4100	4100	4100	4100	0
528	20241023	102900	17508980	4100	4100	4100	4100	0
529	20241023	102800	17508980	4100	4100	4100	4100	850
530	20241023	102700	14023980	4120	4120	4120	4120	0
531	20241023	102600	14023980	4120	4110	4120	4100	439
532	20241023	102500	12220535	4110	4110	4110	4110	0
533	20241023	102400	12220535	4110	4110	4110	4110	150
534	20241023	102300	11604035	4130	4130	4130	4130	180
535	20241023	102200	10860635	4130	4130	4130	4130	0
536	20241023	102100	10860635	4130	4130	4130	4130	0
537	20241023	102000	10860635	4130	4130	4130	4130	0
538	20241023	101900	10860635	4130	4130	4130	4130	0
539	20241023	101800	10860635	4130	4130	4130	4130	0
540	20241023	101700	10860635	4130	4130	4130	4130	0
541	20241023	101600	10860635	4130	4130	4130	4130	0
542	20241023	101500	10860635	4130	4130	4130	4130	0
543	20241023	101400	10860635	4130	4130	4130	4130	0
544	20241023	101300	10860635	4130	4130	4130	4130	0
545	20241023	101200	10860635	4130	4130	4130	4130	0
546	20241023	101100	10860635	4130	4130	4130	4130	0
547	20241023	101000	10860635	4130	4130	4130	4130	65
548	20241023	100900	10592185	4130	4130	4130	4130	0
549	20241023	100800	10592185	4130	4130	4130	4130	0
550	20241023	100700	10592185	4130	4130	4130	4130	3
551	20241023	100600	10579795	4130	4130	4130	4130	1
552	20241023	100500	10575665	4130	4130	4130	4130	28
553	20241023	100400	10460025	4130	4130	4130	4130	0
554	20241023	100300	10460025	4130	4130	4130	4130	3
555	20241023	100200	10447635	4110	4110	4110	4110	0
556	20241023	100100	10447635	4110	4110	4110	4110	0
557	20241023	100000	10447635	4110	4110	4110	4110	0
558	20241023	095900	10447635	4110	4110	4110	4110	0
559	20241023	095800	10447635	4110	4110	4110	4110	0
560	20241023	095700	10447635	4110	4110	4110	4110	0
561	20241023	095600	10447635	4110	4110	4110	4110	0
562	20241023	095500	10447635	4110	4110	4110	4110	0
563	20241023	095400	10447635	4110	4125	4125	4110	569
564	20241023	095300	8104610	4125	4125	4125	4125	0
565	20241023	095200	8104610	4125	4130	4130	4125	150
566	20241023	095100	7485760	4130	4130	4130	4130	0
567	20241023	095000	7485760	4130	4130	4130	4130	1
568	20241023	094900	7481630	4130	4130	4130	4130	0
569	20241023	094800	7481630	4130	4130	4130	4130	0
570	20241023	094700	7481630	4130	4130	4130	4130	0
571	20241023	094600	7481630	4130	4130	4130	4130	0
572	20241023	094500	7481630	4130	4130	4130	4130	0
573	20241023	094400	7481630	4130	4130	4130	4130	1
574	20241023	094300	7477500	4140	4140	4140	4140	4
575	20241023	094200	7460940	4140	4140	4140	4140	0
576	20241023	094100	7460940	4140	4140	4140	4140	5
577	20241023	094000	7440240	4140	4140	4140	4140	0
578	20241023	093900	7440240	4140	4130	4140	4130	4
579	20241023	093800	7423690	4140	4140	4140	4140	0
580	20241023	093700	7423690	4140	4130	4140	4130	5
581	20241023	093600	7403015	4130	4130	4130	4130	0
582	20241023	093500	7403015	4130	4130	4130	4130	0
583	20241023	093400	7403015	4130	4130	4130	4130	10
584	20241023	093300	7361715	4125	4125	4125	4125	10
585	20241023	093200	7320465	4110	4110	4110	4110	0
586	20241023	093100	7320465	4110	4110	4110	4110	0
587	20241023	093000	7320465	4110	4110	4110	4110	0
588	20241023	092900	7320465	4110	4110	4110	4110	16
589	20241023	092800	7254705	4125	4125	4125	4125	0
590	20241023	092700	7254705	4125	4110	4125	4110	192
591	20241023	092600	6465345	4110	4110	4110	4110	0
592	20241023	092500	6465345	4110	4110	4110	4110	0
593	20241023	092400	6465345	4110	4110	4110	4110	0
594	20241023	092300	6465345	4110	4110	4110	4110	0
595	20241023	092200	6465345	4110	4110	4110	4110	0
596	20241023	092100	6465345	4110	4110	4110	4110	0
597	20241023	092000	6465345	4110	4110	4110	4110	0
598	20241023	091900	6465345	4110	4110	4110	4110	0
599	20241023	091800	6465345	4110	4110	4110	4110	0
600	20241023	091700	6465345	4110	4110	4110	4110	0
601	20241023	091600	6465345	4110	4110	4110	4110	0
602	20241023	091500	6465345	4110	4110	4110	4110	0
603	20241023	091400	6465345	4110	4110	4110	4110	0
604	20241023	091300	6465345	4110	4110	4110	4110	0
605	20241023	091200	6465345	4110	4110	4110	4110	0
606	20241023	091100	6465345	4110	4110	4110	4110	0
607	20241023	091000	6465345	4110	4110	4110	4110	0
608	20241023	090900	6465345	4110	4110	4110	4110	0
609	20241023	090800	6465345	4110	4120	4120	4110	700
610	20241023	090700	3588175	4110	4110	4110	4110	0
611	20241023	090600	3588175	4110	4130	4130	4110	143
612	20241023	090500	2999210	4135	4150	4150	4135	112
613	20241023	090400	2535910	4130	4130	4130	4130	0
614	20241023	090300	2535910	4130	4130	4130	4130	2
615	20241023	090200	2527650	4110	4110	4110	4110	0
616	20241023	090100	2527650	4110	4110	4110	4110	0
617	20241023	090000	2527650	4110	4110	4110	4110	615