KissMeData/080470/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195600	6992570	4120	4055	4120	4055	25
3	20241022	195500	6992570	4120	4120	4120	4120	0
4	20241022	195400	6992570	4120	4120	4120	4120	0
5	20241022	195300	6992570	4120	4120	4120	4120	0
6	20241022	195200	6992570	4120	4120	4120	4120	0
7	20241022	195100	6992570	4120	4120	4120	4120	0
8	20241022	195000	6992570	4120	4120	4120	4120	0
9	20241022	194900	6992570	4120	4120	4120	4120	0
10	20241022	194800	6992570	4120	4120	4120	4120	0
11	20241022	194700	6992570	4120	4120	4120	4120	0
12	20241022	194600	6992570	4120	4120	4120	4120	0
13	20241022	194500	6992570	4120	4120	4120	4120	0
14	20241022	194400	6992570	4120	4120	4120	4120	0
15	20241022	194300	6992570	4120	4120	4120	4120	0
16	20241022	194200	6992570	4120	4120	4120	4120	0
17	20241022	194100	6992570	4120	4120	4120	4120	0
18	20241022	194000	6992570	4120	4120	4120	4120	0
19	20241022	193900	6992570	4120	4120	4120	4120	0
20	20241022	193800	6992570	4120	4120	4120	4120	0
21	20241022	193700	6992570	4120	4120	4120	4120	0
22	20241022	193600	6992570	4120	4120	4120	4120	0
23	20241022	193500	6992570	4120	4120	4120	4120	0
24	20241022	193400	6992570	4120	4120	4120	4120	0
25	20241022	193300	6992570	4120	4120	4120	4120	0
26	20241022	193200	6992570	4120	4120	4120	4120	0
27	20241022	193100	6992570	4120	4120	4120	4120	0
28	20241022	193000	6992570	4120	4120	4120	4120	0
29	20241022	192900	6992570	4120	4120	4120	4120	0
30	20241022	192800	6992570	4120	4120	4120	4120	0
31	20241022	192700	6992570	4120	4120	4120	4120	0
32	20241022	192600	6992570	4120	4055	4120	4055	25
33	20241022	192500	6992570	4120	4120	4120	4120	0
34	20241022	192400	6992570	4120	4120	4120	4120	0
35	20241022	192300	6992570	4120	4120	4120	4120	0
36	20241022	192200	6992570	4120	4120	4120	4120	0
37	20241022	192100	6992570	4120	4120	4120	4120	0
38	20241022	192000	6992570	4120	4120	4120	4120	0
39	20241022	191900	6992570	4120	4120	4120	4120	0
40	20241022	191800	6992570	4120	4120	4120	4120	0
41	20241022	191700	6992570	4120	4120	4120	4120	0
42	20241022	191600	6992570	4120	4120	4120	4120	0
43	20241022	191500	6992570	4120	4120	4120	4120	0
44	20241022	191400	6992570	4120	4120	4120	4120	0
45	20241022	191300	6992570	4120	4120	4120	4120	0
46	20241022	191200	6992570	4120	4120	4120	4120	0
47	20241022	191100	6992570	4120	4120	4120	4120	0
48	20241022	191000	6992570	4120	4120	4120	4120	0
49	20241022	190900	6992570	4120	4120	4120	4120	0
50	20241022	190800	6992570	4120	4120	4120	4120	0
51	20241022	190700	6992570	4120	4120	4120	4120	0
52	20241022	190600	6992570	4120	4120	4120	4120	0
53	20241022	190500	6992570	4120	4120	4120	4120	0
54	20241022	190400	6992570	4120	4120	4120	4120	0
55	20241022	190300	6992570	4120	4120	4120	4120	0
56	20241022	190200	6992570	4120	4120	4120	4120	0
57	20241022	190100	6992570	4120	4120	4120	4120	0
58	20241022	190000	6992570	4120	4120	4120	4120	0
59	20241022	185900	6992570	4120	4120	4120	4120	0
60	20241022	185800	6992570	4120	4120	4120	4120	0
61	20241022	185700	6992570	4120	4120	4120	4120	0
62	20241022	185600	6992570	4120	4055	4120	4055	25
63	20241022	185500	6992570	4120	4120	4120	4120	0
64	20241022	185400	6992570	4120	4120	4120	4120	0
65	20241022	185300	6992570	4120	4120	4120	4120	0
66	20241022	185200	6992570	4120	4120	4120	4120	0
67	20241022	185100	6992570	4120	4120	4120	4120	0
68	20241022	185000	6992570	4120	4120	4120	4120	0
69	20241022	184900	6992570	4120	4120	4120	4120	0
70	20241022	184800	6992570	4120	4120	4120	4120	0
71	20241022	184700	6992570	4120	4120	4120	4120	0
72	20241022	184600	6992570	4120	4120	4120	4120	0
73	20241022	184500	6992570	4120	4120	4120	4120	0
74	20241022	184400	6992570	4120	4120	4120	4120	0
75	20241022	184300	6992570	4120	4120	4120	4120	0
76	20241022	184200	6992570	4120	4120	4120	4120	0
77	20241022	184100	6992570	4120	4120	4120	4120	0
78	20241022	184000	6992570	4120	4120	4120	4120	0
79	20241022	183900	6992570	4120	4120	4120	4120	0
80	20241022	183800	6992570	4120	4120	4120	4120	0
81	20241022	183700	6992570	4120	4120	4120	4120	0
82	20241022	183600	6992570	4120	4120	4120	4120	0
83	20241022	183500	6992570	4120	4120	4120	4120	0
84	20241022	183400	6992570	4120	4120	4120	4120	0
85	20241022	183300	6992570	4120	4120	4120	4120	0
86	20241022	183200	6992570	4120	4120	4120	4120	0
87	20241022	183100	6992570	4120	4120	4120	4120	0
88	20241022	183000	6992570	4120	4120	4120	4120	0
89	20241022	182900	6992570	4120	4120	4120	4120	0
90	20241022	182800	6992570	4120	4120	4120	4120	0
91	20241022	182700	6992570	4120	4120	4120	4120	0
92	20241022	182600	6992570	4120	4055	4120	4055	25
93	20241022	182500	6992570	4120	4120	4120	4120	0
94	20241022	182400	6992570	4120	4120	4120	4120	0
95	20241022	182300	6992570	4120	4120	4120	4120	0
96	20241022	182200	6992570	4120	4120	4120	4120	0
97	20241022	182100	6992570	4120	4120	4120	4120	0
98	20241022	182000	6992570	4120	4120	4120	4120	0
99	20241022	181900	6992570	4120	4120	4120	4120	0
100	20241022	181800	6992570	4120	4120	4120	4120	0
101	20241022	181700	6992570	4120	4120	4120	4120	0
102	20241022	181600	6992570	4120	4120	4120	4120	0
103	20241022	181500	6992570	4120	4120	4120	4120	0
104	20241022	181400	6992570	4120	4120	4120	4120	0
105	20241022	181300	6992570	4120	4120	4120	4120	0
106	20241022	181200	6992570	4120	4120	4120	4120	0
107	20241022	181100	6992570	4120	4120	4120	4120	0
108	20241022	181000	6992570	4120	4120	4120	4120	0
109	20241022	180900	6992570	4120	4120	4120	4120	0
110	20241022	180800	6992570	4120	4120	4120	4120	0
111	20241022	180700	6992570	4120	4120	4120	4120	0
112	20241022	180600	6992570	4120	4120	4120	4120	0
113	20241022	180500	6992570	4120	4120	4120	4120	0
114	20241022	180400	6992570	4120	4120	4120	4120	0
115	20241022	180300	6992570	4120	4120	4120	4120	0
116	20241022	180200	6992570	4120	4120	4120	4120	0
117	20241022	180100	6992570	4120	4120	4120	4120	0
118	20241022	180000	6992570	4120	4120	4120	4120	0
119	20241022	175900	6992570	4120	4120	4120	4120	0
120	20241022	175800	6992570	4120	4120	4120	4120	0
121	20241022	175700	6992570	4120	4120	4120	4120	0
122	20241022	175600	6992570	4120	4055	4120	4055	25
123	20241022	175500	6992570	4120	4120	4120	4120	0
124	20241022	175400	6992570	4120	4120	4120	4120	0
125	20241022	175300	6992570	4120	4120	4120	4120	0
126	20241022	175200	6992570	4120	4120	4120	4120	0
127	20241022	175100	6992570	4120	4120	4120	4120	0
128	20241022	175000	6992570	4120	4120	4120	4120	0
129	20241022	174900	6992570	4120	4120	4120	4120	0
130	20241022	174800	6992570	4120	4120	4120	4120	0
131	20241022	174700	6992570	4120	4120	4120	4120	0
132	20241022	174600	6992570	4120	4120	4120	4120	0
133	20241022	174500	6992570	4120	4120	4120	4120	0
134	20241022	174400	6992570	4120	4120	4120	4120	0
135	20241022	174300	6992570	4120	4120	4120	4120	0
136	20241022	174200	6992570	4120	4120	4120	4120	0
137	20241022	174100	6992570	4120	4120	4120	4120	0
138	20241022	174000	6992570	4120	4120	4120	4120	0
139	20241022	173900	6992570	4120	4120	4120	4120	0
140	20241022	173800	6992570	4120	4120	4120	4120	0
141	20241022	173700	6992570	4120	4120	4120	4120	0
142	20241022	173600	6992570	4120	4120	4120	4120	0
143	20241022	173500	6992570	4120	4120	4120	4120	0
144	20241022	173400	6992570	4120	4120	4120	4120	0
145	20241022	173300	6992570	4120	4120	4120	4120	0
146	20241022	173200	6992570	4120	4120	4120	4120	0
147	20241022	173100	6992570	4120	4120	4120	4120	0
148	20241022	173000	6992570	4120	4120	4120	4120	0
149	20241022	172900	6992570	4120	4120	4120	4120	0
150	20241022	172800	6992570	4120	4120	4120	4120	0
151	20241022	172700	6992570	4120	4120	4120	4120	0
152	20241022	172600	6992570	4120	4055	4120	4055	25
153	20241022	172500	6992570	4120	4120	4120	4120	0
154	20241022	172400	6992570	4120	4120	4120	4120	0
155	20241022	172300	6992570	4120	4120	4120	4120	0
156	20241022	172200	6992570	4120	4120	4120	4120	0
157	20241022	172100	6992570	4120	4120	4120	4120	0
158	20241022	172000	6992570	4120	4120	4120	4120	0
159	20241022	171900	6992570	4120	4120	4120	4120	0
160	20241022	171800	6992570	4120	4120	4120	4120	0
161	20241022	171700	6992570	4120	4120	4120	4120	0
162	20241022	171600	6992570	4120	4120	4120	4120	0
163	20241022	171500	6992570	4120	4120	4120	4120	0
164	20241022	171400	6992570	4120	4120	4120	4120	0
165	20241022	171300	6992570	4120	4120	4120	4120	0
166	20241022	171200	6992570	4120	4120	4120	4120	0
167	20241022	171100	6992570	4120	4120	4120	4120	0
168	20241022	171000	6992570	4120	4120	4120	4120	0
169	20241022	170900	6992570	4120	4120	4120	4120	0
170	20241022	170800	6992570	4120	4120	4120	4120	0
171	20241022	170700	6992570	4120	4120	4120	4120	0
172	20241022	170600	6992570	4120	4120	4120	4120	0
173	20241022	170500	6992570	4120	4120	4120	4120	0
174	20241022	170400	6992570	4120	4120	4120	4120	0
175	20241022	170300	6992570	4120	4120	4120	4120	0
176	20241022	170200	6992570	4120	4120	4120	4120	0
177	20241022	170100	6992570	4120	4120	4120	4120	0
178	20241022	170000	6992570	4120	4120	4120	4120	0
179	20241022	165900	6992570	4120	4120	4120	4120	0
180	20241022	165800	6992570	4120	4120	4120	4120	0
181	20241022	165700	6992570	4120	4120	4120	4120	0
182	20241022	165600	6992570	4120	4055	4120	4055	25
183	20241022	165500	6992570	4120	4120	4120	4120	0
184	20241022	165400	6992570	4120	4120	4120	4120	0
185	20241022	165300	6992570	4120	4120	4120	4120	0
186	20241022	165200	6992570	4120	4120	4120	4120	0
187	20241022	165100	6992570	4120	4120	4120	4120	0
188	20241022	165000	6992570	4120	4120	4120	4120	0
189	20241022	164900	6992570	4120	4120	4120	4120	0
190	20241022	164800	6992570	4120	4120	4120	4120	0
191	20241022	164700	6992570	4120	4120	4120	4120	0
192	20241022	164600	6992570	4120	4120	4120	4120	0
193	20241022	164500	6992570	4120	4120	4120	4120	0
194	20241022	164400	6992570	4120	4120	4120	4120	0
195	20241022	164300	6992570	4120	4120	4120	4120	0
196	20241022	164200	6992570	4120	4120	4120	4120	0
197	20241022	164100	6992570	4120	4120	4120	4120	0
198	20241022	164000	6992570	4120	4120	4120	4120	0
199	20241022	163900	6992570	4120	4120	4120	4120	0
200	20241022	163800	6992570	4120	4120	4120	4120	0
201	20241022	163700	6992570	4120	4120	4120	4120	0
202	20241022	163600	6992570	4120	4120	4120	4120	0
203	20241022	163500	6992570	4120	4120	4120	4120	0
204	20241022	163400	6992570	4120	4120	4120	4120	0
205	20241022	163300	6992570	4120	4120	4120	4120	0
206	20241022	163200	6992570	4120	4120	4120	4120	0
207	20241022	163100	6992570	4120	4120	4120	4120	0
208	20241022	163000	6992570	4120	4120	4120	4120	0
209	20241022	162900	6992570	4120	4120	4120	4120	0
210	20241022	162800	6992570	4120	4120	4120	4120	0
211	20241022	162700	6992570	4120	4120	4120	4120	0
212	20241022	162600	6992570	4120	4055	4120	4055	25
213	20241022	162500	6992570	4120	4120	4120	4120	0
214	20241022	162400	6992570	4120	4120	4120	4120	0
215	20241022	162300	6992570	4120	4120	4120	4120	0
216	20241022	162200	6992570	4120	4120	4120	4120	0
217	20241022	162100	6992570	4120	4120	4120	4120	0
218	20241022	162000	6992570	4120	4120	4120	4120	0
219	20241022	161900	6992570	4120	4120	4120	4120	0
220	20241022	161800	6992570	4120	4120	4120	4120	0
221	20241022	161700	6992570	4120	4120	4120	4120	0
222	20241022	161600	6992570	4120	4120	4120	4120	0
223	20241022	161500	6992570	4120	4120	4120	4120	0
224	20241022	161400	6992570	4120	4120	4120	4120	0
225	20241022	161300	6992570	4120	4120	4120	4120	0
226	20241022	161200	6992570	4120	4120	4120	4120	0
227	20241022	161100	6992570	4120	4120	4120	4120	0
228	20241022	161000	6992570	4120	4120	4120	4120	0
229	20241022	160900	6992570	4120	4120	4120	4120	0
230	20241022	160800	6992570	4120	4120	4120	4120	0
231	20241022	160700	6992570	4120	4120	4120	4120	0
232	20241022	160600	6992570	4120	4120	4120	4120	0
233	20241022	160500	6992570	4120	4120	4120	4120	0
234	20241022	160400	6992570	4120	4120	4120	4120	0
235	20241022	160300	6992570	4120	4120	4120	4120	0
236	20241022	160200	6992570	4120	4120	4120	4120	0
237	20241022	160100	6992570	4120	4120	4120	4120	0
238	20241022	160000	6992570	4120	4120	4120	4120	0
239	20241022	155900	6992570	4120	4120	4120	4120	0
240	20241022	155800	6992570	4120	4120	4120	4120	0
241	20241022	155700	6992570	4120	4120	4120	4120	0
242	20241022	155600	6992570	4120	4055	4120	4055	25
243	20241022	155500	6992570	4120	4120	4120	4120	0
244	20241022	155400	6992570	4120	4120	4120	4120	0
245	20241022	155300	6992570	4120	4120	4120	4120	0
246	20241022	155200	6992570	4120	4120	4120	4120	0
247	20241022	155100	6992570	4120	4120	4120	4120	0
248	20241022	155000	6992570	4120	4120	4120	4120	0
249	20241022	154900	6992570	4120	4120	4120	4120	0
250	20241022	154800	6992570	4120	4120	4120	4120	0
251	20241022	154700	6992570	4120	4120	4120	4120	0
252	20241022	154600	6992570	4120	4120	4120	4120	0
253	20241022	154500	6992570	4120	4120	4120	4120	0
254	20241022	154400	6992570	4120	4120	4120	4120	0
255	20241022	154300	6992570	4120	4120	4120	4120	0
256	20241022	154200	6992570	4120	4120	4120	4120	0
257	20241022	154100	6992570	4120	4120	4120	4120	0
258	20241022	154000	6992570	4120	4120	4120	4120	0
259	20241022	153900	6992570	4120	4120	4120	4120	0
260	20241022	153800	6992570	4120	4120	4120	4120	0
261	20241022	153700	6992570	4120	4120	4120	4120	0
262	20241022	153600	6992570	4120	4120	4120	4120	0
263	20241022	153500	6992570	4120	4120	4120	4120	0
264	20241022	153400	6992570	4120	4120	4120	4120	0
265	20241022	153300	6992570	4120	4120	4120	4120	0
266	20241022	153200	6992570	4120	4120	4120	4120	0
267	20241022	153100	6992570	4120	4120	4120	4120	0
268	20241022	153000	6992570	4120	4120	4120	4120	0
269	20241022	152900	6992570	4120	4120	4120	4120	0
270	20241022	152800	6992570	4120	4120	4120	4120	0
271	20241022	152700	6992570	4120	4120	4120	4120	0
272	20241022	152600	6992570	4120	4120	4120	4120	0
273	20241022	152500	6992570	4120	4120	4120	4120	0
274	20241022	152400	6992570	4120	4120	4120	4120	0
275	20241022	152300	6992570	4120	4120	4120	4120	0
276	20241022	152200	6992570	4120	4120	4120	4120	0
277	20241022	152100	6992570	4120	4120	4120	4120	0
278	20241022	152000	6992570	4120	4120	4120	4120	0
279	20241022	151900	6992570	4120	4055	4120	4055	25
280	20241022	151800	6891130	4120	4120	4120	4120	0
281	20241022	151700	6891130	4120	4075	4120	4055	152
282	20241022	151600	6273280	4070	4070	4070	4070	0
283	20241022	151500	6273280	4070	4070	4070	4070	0
284	20241022	151400	6273280	4070	4070	4070	4070	0
285	20241022	151300	6273280	4070	4070	4070	4070	0
286	20241022	151200	6273280	4070	4070	4070	4070	0
287	20241022	151100	6273280	4070	4070	4070	4070	0
288	20241022	151000	6273280	4070	4070	4070	4070	0
289	20241022	150900	6273280	4070	4070	4070	4070	0
290	20241022	150800	6273280	4070	4070	4070	4070	0
291	20241022	150700	6273280	4070	4070	4070	4070	0
292	20241022	150600	6273280	4070	4070	4070	4070	91
293	20241022	150500	5902910	4075	4075	4075	4075	0
294	20241022	150400	5902910	4075	4075	4075	4075	0
295	20241022	150300	5902910	4075	4075	4075	4075	0
296	20241022	150200	5902910	4075	4075	4075	4075	0
297	20241022	150100	5902910	4075	4075	4075	4075	0
298	20241022	150000	5902910	4075	4075	4075	4075	0
299	20241022	145900	5902910	4075	4075	4075	4075	0
300	20241022	145800	5902910	4075	4075	4075	4075	0
301	20241022	145700	5902910	4075	4075	4075	4075	0
302	20241022	145600	5902910	4075	4075	4075	4075	0
303	20241022	145500	5902910	4075	4075	4075	4075	0
304	20241022	145400	5902910	4075	4075	4075	4075	0
305	20241022	145300	5902910	4075	4075	4075	4075	1
306	20241022	145200	5898835	4050	4050	4050	4050	0
307	20241022	145100	5898835	4050	4050	4050	4050	2
308	20241022	145000	5890735	4105	4105	4105	4105	0
309	20241022	144900	5890735	4105	4105	4105	4105	0
310	20241022	144800	5890735	4105	4105	4105	4105	0
311	20241022	144700	5890735	4105	4105	4105	4105	0
312	20241022	144600	5890735	4105	4105	4105	4105	0
313	20241022	144500	5890735	4105	4105	4105	4105	0
314	20241022	144400	5890735	4105	4105	4105	4105	0
315	20241022	144300	5890735	4105	4105	4105	4105	0
316	20241022	144200	5890735	4105	4105	4105	4105	0
317	20241022	144100	5890735	4105	4105	4105	4105	0
318	20241022	144000	5890735	4105	4105	4105	4105	1
319	20241022	143900	5886630	4060	4060	4060	4060	0
320	20241022	143800	5886630	4060	4060	4060	4060	0
321	20241022	143700	5886630	4060	4060	4060	4060	0
322	20241022	143600	5886630	4060	4060	4060	4060	0
323	20241022	143500	5886630	4060	4060	4060	4060	0
324	20241022	143400	5886630	4060	4060	4060	4060	3
325	20241022	143300	5874450	4140	4140	4140	4140	0
326	20241022	143200	5874450	4140	4140	4140	4140	0
327	20241022	143100	5874450	4140	4140	4140	4140	0
328	20241022	143000	5874450	4140	4140	4140	4140	0
329	20241022	142900	5874450	4140	4140	4140	4140	0
330	20241022	142800	5874450	4140	4140	4140	4140	0
331	20241022	142700	5874450	4140	4140	4140	4140	0
332	20241022	142600	5874450	4140	4140	4140	4140	0
333	20241022	142500	5874450	4140	4140	4140	4140	0
334	20241022	142400	5874450	4140	4140	4140	4140	0
335	20241022	142300	5874450	4140	4140	4140	4140	0
336	20241022	142200	5874450	4140	4140	4140	4140	0
337	20241022	142100	5874450	4140	4140	4140	4140	0
338	20241022	142000	5874450	4140	4140	4140	4140	0
339	20241022	141900	5874450	4140	4140	4140	4140	0
340	20241022	141800	5874450	4140	4135	4140	4135	10
341	20241022	141700	5833095	4065	4065	4065	4065	9
342	20241022	141600	5796510	4140	4050	4140	4050	624
343	20241022	141500	3219260	4045	4045	4045	4045	0
344	20241022	141400	3219260	4045	4045	4045	4045	0
345	20241022	141300	3219260	4045	4045	4045	4045	42
346	20241022	141200	3049370	4045	4045	4045	4045	0
347	20241022	141100	3049370	4045	4045	4045	4045	0
348	20241022	141000	3049370	4045	4045	4045	4045	0
349	20241022	140900	3049370	4045	4045	4045	4045	0
350	20241022	140800	3049370	4045	4045	4045	4045	0
351	20241022	140700	3049370	4045	4045	4045	4045	5
352	20241022	140600	3029145	4050	4050	4050	4050	0
353	20241022	140500	3029145	4050	4050	4050	4050	0
354	20241022	140400	3029145	4050	4050	4050	4050	0
355	20241022	140300	3029145	4050	4050	4050	4050	0
356	20241022	140200	3029145	4050	4045	4050	4045	85
357	20241022	140100	2685195	4045	4045	4045	4045	0
358	20241022	140000	2685195	4045	4045	4045	4045	3
359	20241022	135900	2673060	4045	4045	4045	4045	0
360	20241022	135800	2673060	4045	4045	4045	4045	0
361	20241022	135700	2673060	4045	4045	4045	4045	0
362	20241022	135600	2673060	4045	4045	4045	4045	28
363	20241022	135500	2559800	4045	4045	4045	4045	0
364	20241022	135400	2559800	4045	4045	4045	4045	0
365	20241022	135300	2559800	4045	4045	4045	4045	0
366	20241022	135200	2559800	4045	4045	4045	4045	0
367	20241022	135100	2559800	4045	4045	4045	4045	0
368	20241022	135000	2559800	4045	4045	4045	4045	0
369	20241022	134900	2559800	4045	4045	4045	4045	0
370	20241022	134800	2559800	4045	4045	4045	4045	0
371	20241022	134700	2559800	4045	4045	4045	4045	0
372	20241022	134600	2559800	4045	4045	4045	4045	0
373	20241022	134500	2559800	4045	4045	4045	4045	0
374	20241022	134400	2559800	4045	4045	4045	4045	0
375	20241022	134300	2559800	4045	4045	4045	4045	3
376	20241022	134200	2547665	4050	4050	4050	4050	0
377	20241022	134100	2547665	4050	4050	4050	4050	0
378	20241022	134000	2547665	4050	4050	4050	4050	0
379	20241022	133900	2547665	4050	4050	4050	4050	0
380	20241022	133800	2547665	4050	4050	4050	4050	0
381	20241022	133700	2547665	4050	4050	4050	4050	0
382	20241022	133600	2547665	4050	4050	4050	4050	0
383	20241022	133500	2547665	4050	4050	4050	4050	0
384	20241022	133400	2547665	4050	4050	4050	4050	0
385	20241022	133300	2547665	4050	4050	4050	4050	0
386	20241022	133200	2547665	4050	4050	4050	4050	0
387	20241022	133100	2547665	4050	4050	4050	4050	6
388	20241022	133000	2523365	4045	4045	4045	4045	0
389	20241022	132900	2523365	4045	4045	4045	4045	0
390	20241022	132800	2523365	4045	4045	4045	4045	0
391	20241022	132700	2523365	4045	4045	4045	4045	0
392	20241022	132600	2523365	4045	4045	4045	4045	3
393	20241022	132500	2511230	4045	4045	4045	4045	0
394	20241022	132400	2511230	4045	4045	4045	4045	0
395	20241022	132300	2511230	4045	4045	4045	4045	0
396	20241022	132200	2511230	4045	4045	4045	4045	0
397	20241022	132100	2511230	4045	4045	4045	4045	0
398	20241022	132000	2511230	4045	4045	4045	4045	0
399	20241022	131900	2511230	4045	4045	4045	4045	0
400	20241022	131800	2511230	4045	4045	4045	4045	0
401	20241022	131700	2511230	4045	4045	4045	4045	0
402	20241022	131600	2511230	4045	4045	4045	4045	0
403	20241022	131500	2511230	4045	4045	4045	4045	0
404	20241022	131400	2511230	4045	4045	4045	4045	0
405	20241022	131300	2511230	4045	4045	4045	4045	0
406	20241022	131200	2511230	4045	4045	4045	4045	0
407	20241022	131100	2511230	4045	4045	4045	4045	0
408	20241022	131000	2511230	4045	4045	4045	4045	0
409	20241022	130900	2511230	4045	4045	4045	4045	3
410	20241022	130800	2499095	4045	4045	4045	4045	0
411	20241022	130700	2499095	4045	4045	4045	4045	0
412	20241022	130600	2499095	4045	4045	4045	4045	0
413	20241022	130500	2499095	4045	4045	4045	4045	0
414	20241022	130400	2499095	4045	4045	4045	4045	0
415	20241022	130300	2499095	4045	4045	4045	4045	0
416	20241022	130200	2499095	4045	4045	4045	4045	0
417	20241022	130100	2499095	4045	4045	4045	4045	0
418	20241022	130000	2499095	4045	4045	4045	4045	0
419	20241022	125900	2499095	4045	4045	4045	4045	0
420	20241022	125800	2499095	4045	4045	4045	4045	4
421	20241022	125700	2482915	4045	4045	4045	4045	0
422	20241022	125600	2482915	4045	4045	4045	4045	0
423	20241022	125500	2482915	4045	4045	4045	4045	0
424	20241022	125400	2482915	4045	4045	4045	4045	0
425	20241022	125300	2482915	4045	4045	4045	4045	0
426	20241022	125200	2482915	4045	4045	4045	4045	3
427	20241022	125100	2470780	4045	4045	4045	4045	4
428	20241022	125000	2454600	4045	4045	4045	4045	0
429	20241022	124900	2454600	4045	4045	4045	4045	0
430	20241022	124800	2454600	4045	4045	4045	4045	0
431	20241022	124700	2454600	4045	4045	4045	4045	0
432	20241022	124600	2454600	4045	4045	4045	4045	4
433	20241022	124500	2438420	4045	4045	4045	4045	0
434	20241022	124400	2438420	4045	4045	4045	4045	0
435	20241022	124300	2438420	4045	4045	4045	4045	0
436	20241022	124200	2438420	4045	4045	4045	4045	0
437	20241022	124100	2438420	4045	4045	4045	4045	4
438	20241022	124000	2422240	4045	4045	4045	4045	0
439	20241022	123900	2422240	4045	4045	4045	4045	0
440	20241022	123800	2422240	4045	4045	4045	4045	4
441	20241022	123700	2406060	4045	4045	4045	4045	0
442	20241022	123600	2406060	4045	4045	4045	4045	0
443	20241022	123500	2406060	4045	4045	4045	4045	3
444	20241022	123400	2393925	4045	4045	4045	4045	0
445	20241022	123300	2393925	4045	4045	4045	4045	5
446	20241022	123200	2373700	4045	4045	4045	4045	0
447	20241022	123100	2373700	4045	4045	4045	4045	0
448	20241022	123000	2373700	4045	4045	4045	4045	0
449	20241022	122900	2373700	4045	4045	4045	4045	0
450	20241022	122800	2373700	4045	4045	4045	4045	126
451	20241022	122700	1864030	4045	4045	4045	4045	0
452	20241022	122600	1864030	4045	4045	4045	4045	0
453	20241022	122500	1864030	4045	4045	4045	4045	0
454	20241022	122400	1864030	4045	4045	4045	4045	0
455	20241022	122300	1864030	4045	4045	4045	4045	0
456	20241022	122200	1864030	4045	4045	4045	4045	0
457	20241022	122100	1864030	4045	4045	4045	4045	0
458	20241022	122000	1864030	4045	4045	4045	4045	0
459	20241022	121900	1864030	4045	4045	4045	4045	0
460	20241022	121800	1864030	4045	4045	4045	4045	3
461	20241022	121700	1851895	4050	4050	4050	4050	0
462	20241022	121600	1851895	4050	4050	4050	4050	0
463	20241022	121500	1851895	4050	4050	4050	4050	0
464	20241022	121400	1851895	4050	4050	4050	4050	0
465	20241022	121300	1851895	4050	4050	4050	4050	0
466	20241022	121200	1851895	4050	4050	4050	4050	0
467	20241022	121100	1851895	4050	4050	4050	4050	0
468	20241022	121000	1851895	4050	4050	4050	4050	0
469	20241022	120900	1851895	4050	4050	4050	4050	0
470	20241022	120800	1851895	4050	4050	4050	4050	0
471	20241022	120700	1851895	4050	4050	4050	4050	23
472	20241022	120600	1758745	4050	4050	4050	4050	0
473	20241022	120500	1758745	4050	4050	4050	4050	0
474	20241022	120400	1758745	4050	4050	4050	4050	0
475	20241022	120300	1758745	4050	4050	4050	4050	0
476	20241022	120200	1758745	4050	4050	4050	4050	0
477	20241022	120100	1758745	4050	4050	4050	4050	3
478	20241022	120000	1746595	4050	4050	4050	4050	0
479	20241022	115900	1746595	4050	4050	4050	4050	0
480	20241022	115800	1746595	4050	4050	4050	4050	0
481	20241022	115700	1746595	4050	4050	4050	4050	0
482	20241022	115600	1746595	4050	4050	4050	4050	4
483	20241022	115500	1730395	4050	4050	4050	4050	0
484	20241022	115400	1730395	4050	4050	4050	4050	8
485	20241022	115300	1697995	4050	4050	4050	4050	0
486	20241022	115200	1697995	4050	4050	4050	4050	0
487	20241022	115100	1697995	4050	4050	4050	4050	0
488	20241022	115000	1697995	4050	4050	4050	4050	0
489	20241022	114900	1697995	4050	4050	4050	4050	0
490	20241022	114800	1697995	4050	4050	4050	4050	0
491	20241022	114700	1697995	4050	4050	4050	4050	0
492	20241022	114600	1697995	4050	4050	4050	4050	0
493	20241022	114500	1697995	4050	4050	4050	4050	16
494	20241022	114400	1633195	4050	4050	4050	4050	3
495	20241022	114300	1621045	4055	4055	4055	4055	0
496	20241022	114200	1621045	4055	4055	4055	4055	0
497	20241022	114100	1621045	4055	4055	4055	4055	1
498	20241022	114000	1616990	4055	4055	4055	4055	0
499	20241022	113900	1616990	4055	4055	4055	4055	0
500	20241022	113800	1616990	4055	4055	4055	4055	0
501	20241022	113700	1616990	4055	4055	4055	4055	0
502	20241022	113600	1616990	4055	4055	4055	4055	0
503	20241022	113500	1616990	4055	4055	4055	4055	0
504	20241022	113400	1616990	4055	4055	4055	4055	0
505	20241022	113300	1616990	4055	4055	4055	4055	0
506	20241022	113200	1616990	4055	4055	4055	4055	0
507	20241022	113100	1616990	4055	4055	4055	4055	0
508	20241022	113000	1616990	4055	4055	4055	4055	0
509	20241022	112900	1616990	4055	4055	4055	4055	0
510	20241022	112800	1616990	4055	4055	4055	4055	0
511	20241022	112700	1616990	4055	4055	4055	4055	3
512	20241022	112600	1604825	4045	4045	4045	4045	0
513	20241022	112500	1604825	4045	4045	4045	4045	0
514	20241022	112400	1604825	4045	4045	4045	4045	0
515	20241022	112300	1604825	4045	4045	4045	4045	0
516	20241022	112200	1604825	4045	4045	4045	4045	0
517	20241022	112100	1604825	4045	4045	4045	4045	0
518	20241022	112000	1604825	4045	4045	4045	4045	0
519	20241022	111900	1604825	4045	4045	4045	4045	0
520	20241022	111800	1604825	4045	4045	4045	4045	0
521	20241022	111700	1604825	4045	4045	4045	4045	0
522	20241022	111600	1604825	4045	4045	4045	4045	0
523	20241022	111500	1604825	4045	4045	4045	4045	0
524	20241022	111400	1604825	4045	4045	4045	4045	0
525	20241022	111300	1604825	4045	4045	4045	4045	0
526	20241022	111200	1604825	4045	4045	4045	4045	0
527	20241022	111100	1604825	4045	4045	4045	4045	0
528	20241022	111000	1604825	4045	4045	4045	4045	3
529	20241022	110900	1592690	4075	4075	4075	4075	0
530	20241022	110800	1592690	4075	4075	4075	4075	0
531	20241022	110700	1592690	4075	4075	4075	4075	0
532	20241022	110600	1592690	4075	4075	4075	4075	0
533	20241022	110500	1592690	4075	4075	4075	4075	0
534	20241022	110400	1592690	4075	4075	4075	4075	0
535	20241022	110300	1592690	4075	4075	4075	4075	0
536	20241022	110200	1592690	4075	4075	4075	4075	0
537	20241022	110100	1592690	4075	4075	4075	4075	0
538	20241022	110000	1592690	4075	4075	4075	4075	0
539	20241022	105900	1592690	4075	4075	4075	4075	0
540	20241022	105800	1592690	4075	4075	4075	4075	0
541	20241022	105700	1592690	4075	4075	4075	4075	0
542	20241022	105600	1592690	4075	4075	4075	4075	0
543	20241022	105500	1592690	4075	4075	4075	4075	3
544	20241022	105400	1580465	4045	4045	4045	4045	0
545	20241022	105300	1580465	4045	4045	4045	4045	3
546	20241022	105200	1568330	4095	4095	4095	4095	0
547	20241022	105100	1568330	4095	4095	4095	4095	0
548	20241022	105000	1568330	4095	4095	4095	4095	0
549	20241022	104900	1568330	4095	4095	4095	4095	0
550	20241022	104800	1568330	4095	4095	4095	4095	0
551	20241022	104700	1568330	4095	4095	4095	4095	0
552	20241022	104600	1568330	4095	4095	4095	4095	0
553	20241022	104500	1568330	4095	4095	4095	4095	0
554	20241022	104400	1568330	4095	4095	4095	4095	0
555	20241022	104300	1568330	4095	4095	4095	4095	0
556	20241022	104200	1568330	4095	4095	4095	4095	0
557	20241022	104100	1568330	4095	4095	4095	4095	0
558	20241022	104000	1568330	4095	4095	4095	4095	0
559	20241022	103900	1568330	4095	4095	4095	4095	0
560	20241022	103800	1568330	4095	4095	4095	4095	0
561	20241022	103700	1568330	4095	4095	4095	4095	0
562	20241022	103600	1568330	4095	4050	4095	4050	4
563	20241022	103500	1552085	4100	4100	4100	4100	0
564	20241022	103400	1552085	4100	4100	4100	4100	0
565	20241022	103300	1552085	4100	4100	4100	4100	0
566	20241022	103200	1552085	4100	4100	4100	4100	0
567	20241022	103100	1552085	4100	4100	4100	4100	0
568	20241022	103000	1552085	4100	4100	4100	4100	0
569	20241022	102900	1552085	4100	4100	4100	4100	0
570	20241022	102800	1552085	4100	4100	4100	4100	0
571	20241022	102700	1552085	4100	4100	4100	4100	0
572	20241022	102600	1552085	4100	4100	4100	4100	0
573	20241022	102500	1552085	4100	4100	4100	4100	0
574	20241022	102400	1552085	4100	4100	4100	4100	0
575	20241022	102300	1552085	4100	4100	4100	4100	0
576	20241022	102200	1552085	4100	4100	4100	4100	0
577	20241022	102100	1552085	4100	4100	4100	4100	1
578	20241022	102000	1547985	4050	4050	4050	4050	0
579	20241022	101900	1547985	4050	4050	4050	4050	3
580	20241022	101800	1535835	4115	4115	4115	4115	0
581	20241022	101700	1535835	4115	4115	4115	4115	0
582	20241022	101600	1535835	4115	4115	4115	4115	0
583	20241022	101500	1535835	4115	4115	4115	4115	0
584	20241022	101400	1535835	4115	4115	4115	4115	0
585	20241022	101300	1535835	4115	4115	4115	4115	0
586	20241022	101200	1535835	4115	4115	4115	4115	0
587	20241022	101100	1535835	4115	4115	4115	4115	0
588	20241022	101000	1535835	4115	4115	4115	4115	0
589	20241022	100900	1535835	4115	4115	4115	4115	0
590	20241022	100800	1535835	4115	4115	4115	4115	0
591	20241022	100700	1535835	4115	4115	4115	4115	0
592	20241022	100600	1535835	4115	4115	4115	4115	0
593	20241022	100500	1535835	4115	4115	4115	4115	3
594	20241022	100400	1523490	4115	4115	4115	4115	7
595	20241022	100300	1494685	4040	4040	4040	4040	0
596	20241022	100200	1494685	4040	4040	4040	4040	3
597	20241022	100100	1482565	4130	4130	4130	4130	0
598	20241022	100000	1482565	4130	4130	4130	4130	0
599	20241022	095900	1482565	4130	4130	4130	4130	0
600	20241022	095800	1482565	4130	4130	4130	4130	0
601	20241022	095700	1482565	4130	4130	4130	4130	0
602	20241022	095600	1482565	4130	4130	4130	4130	0
603	20241022	095500	1482565	4130	4130	4130	4130	0
604	20241022	095400	1482565	4130	4130	4130	4130	0
605	20241022	095300	1482565	4130	4130	4130	4130	0
606	20241022	095200	1482565	4130	4130	4130	4130	0
607	20241022	095100	1482565	4130	4130	4130	4130	0
608	20241022	095000	1482565	4130	4040	4130	4040	33
609	20241022	094900	1347680	4040	4040	4040	4040	20
610	20241022	094800	1266880	4040	4040	4040	4040	0
611	20241022	094700	1266880	4040	4040	4040	4040	92
612	20241022	094600	895200	4040	4040	4040	4040	4
613	20241022	094500	879040	4040	4040	4040	4040	3
614	20241022	094400	866920	4045	4040	4045	4040	106
615	20241022	094300	438655	4055	4055	4055	4055	0
616	20241022	094200	438655	4055	4055	4055	4055	0
617	20241022	094100	438655	4055	4055	4055	4055	0
618	20241022	094000	438655	4055	4055	4055	4055	0
619	20241022	093900	438655	4055	4055	4055	4055	0
620	20241022	093800	438655	4055	4055	4055	4055	0
621	20241022	093700	438655	4055	4055	4055	4055	0
622	20241022	093600	438655	4055	4055	4055	4055	0
623	20241022	093500	438655	4055	4055	4055	4055	0
624	20241022	093400	438655	4055	4055	4055	4055	0
625	20241022	093300	438655	4055	4055	4055	4055	21
626	20241022	093200	353500	4055	4055	4055	4055	0
627	20241022	093100	353500	4055	4055	4055	4055	0
628	20241022	093000	353500	4055	4055	4055	4055	0
629	20241022	092900	353500	4055	4055	4055	4055	0
630	20241022	092800	353500	4055	4055	4055	4055	3
631	20241022	092700	341335	4080	4080	4080	4080	0
632	20241022	092600	341335	4080	4085	4085	4080	37
633	20241022	092500	190320	4080	4080	4080	4080	0
634	20241022	092400	190320	4080	4080	4080	4080	0
635	20241022	092300	190320	4080	4080	4080	4080	0
636	20241022	092200	190320	4080	4080	4080	4080	0
637	20241022	092100	190320	4080	4080	4080	4080	0
638	20241022	092000	190320	4080	4080	4080	4080	0
639	20241022	091900	190320	4080	4080	4080	4080	0
640	20241022	091800	190320	4080	4080	4080	4080	2
641	20241022	091700	182160	4140	4140	4140	4140	0
642	20241022	091600	182160	4140	4140	4140	4140	0
643	20241022	091500	182160	4140	4140	4140	4140	0
644	20241022	091400	182160	4140	4140	4140	4140	0
645	20241022	091300	182160	4140	4140	4140	4140	0
646	20241022	091200	182160	4140	4140	4140	4140	0
647	20241022	091100	182160	4140	4140	4140	4140	0
648	20241022	091000	182160	4140	4140	4140	4140	0
649	20241022	090900	182160	4140	4140	4140	4140	0
650	20241022	090800	182160	4140	4140	4140	4140	0
651	20241022	090700	182160	4140	4140	4140	4140	0
652	20241022	090600	182160	4140	4140	4140	4140	0
653	20241022	090500	182160	4140	4140	4140	4140	0
654	20241022	090400	182160	4140	4140	4140	4140	0
655	20241022	090300	182160	4140	4140	4140	4140	0
656	20241022	090200	182160	4140	4140	4140	4140	0
657	20241022	090100	182160	4140	4140	4140	4140	0
658	20241022	090000	182160	4140	4140	4140	4140	44