KissMeData/054800/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193800	4112350	9260	9260	9260	9260	168
3	20241004	193700	4112350	9260	9260	9260	9260	0
4	20241004	193600	4112350	9260	9260	9260	9260	0
5	20241004	193500	4112350	9260	9260	9260	9260	0
6	20241004	193400	4112350	9260	9260	9260	9260	0
7	20241004	193300	4112350	9260	9260	9260	9260	0
8	20241004	193200	4112350	9260	9260	9260	9260	0
9	20241004	193100	4112350	9260	9260	9260	9260	0
10	20241004	193000	4112350	9260	9260	9260	9260	0
11	20241004	192900	4112350	9260	9260	9260	9260	0
12	20241004	192800	4112350	9260	9260	9260	9260	0
13	20241004	192700	4112350	9260	9260	9260	9260	0
14	20241004	192600	4112350	9260	9260	9260	9260	0
15	20241004	192500	4112350	9260	9260	9260	9260	0
16	20241004	192400	4112350	9260	9260	9260	9260	0
17	20241004	192300	4112350	9260	9260	9260	9260	0
18	20241004	192200	4112350	9260	9260	9260	9260	0
19	20241004	192100	4112350	9260	9260	9260	9260	0
20	20241004	192000	4112350	9260	9260	9260	9260	0
21	20241004	191900	4112350	9260	9260	9260	9260	0
22	20241004	191800	4112350	9260	9260	9260	9260	0
23	20241004	191700	4112350	9260	9260	9260	9260	0
24	20241004	191600	4112350	9260	9260	9260	9260	0
25	20241004	191500	4112350	9260	9260	9260	9260	0
26	20241004	191400	4112350	9260	9260	9260	9260	0
27	20241004	191300	4112350	9260	9260	9260	9260	0
28	20241004	191200	4112350	9260	9260	9260	9260	0
29	20241004	191100	4112350	9260	9260	9260	9260	0
30	20241004	191000	4112350	9260	9260	9260	9260	0
31	20241004	190900	4112350	9260	9260	9260	9260	0
32	20241004	190800	4112350	9260	9260	9260	9260	168
33	20241004	190700	4112350	9260	9260	9260	9260	0
34	20241004	190600	4112350	9260	9260	9260	9260	0
35	20241004	190500	4112350	9260	9260	9260	9260	0
36	20241004	190400	4112350	9260	9260	9260	9260	0
37	20241004	190300	4112350	9260	9260	9260	9260	0
38	20241004	190200	4112350	9260	9260	9260	9260	0
39	20241004	190100	4112350	9260	9260	9260	9260	0
40	20241004	190000	4112350	9260	9260	9260	9260	0
41	20241004	185900	4112350	9260	9260	9260	9260	0
42	20241004	185800	4112350	9260	9260	9260	9260	0
43	20241004	185700	4112350	9260	9260	9260	9260	0
44	20241004	185600	4112350	9260	9260	9260	9260	0
45	20241004	185500	4112350	9260	9260	9260	9260	0
46	20241004	185400	4112350	9260	9260	9260	9260	0
47	20241004	185300	4112350	9260	9260	9260	9260	0
48	20241004	185200	4112350	9260	9260	9260	9260	0
49	20241004	185100	4112350	9260	9260	9260	9260	0
50	20241004	185000	4112350	9260	9260	9260	9260	0
51	20241004	184900	4112350	9260	9260	9260	9260	0
52	20241004	184800	4112350	9260	9260	9260	9260	0
53	20241004	184700	4112350	9260	9260	9260	9260	0
54	20241004	184600	4112350	9260	9260	9260	9260	0
55	20241004	184500	4112350	9260	9260	9260	9260	0
56	20241004	184400	4112350	9260	9260	9260	9260	0
57	20241004	184300	4112350	9260	9260	9260	9260	0
58	20241004	184200	4112350	9260	9260	9260	9260	0
59	20241004	184100	4112350	9260	9260	9260	9260	0
60	20241004	184000	4112350	9260	9260	9260	9260	0
61	20241004	183900	4112350	9260	9260	9260	9260	0
62	20241004	183800	4112350	9260	9260	9260	9260	168
63	20241004	183700	4112350	9260	9260	9260	9260	0
64	20241004	183600	4112350	9260	9260	9260	9260	0
65	20241004	183500	4112350	9260	9260	9260	9260	0
66	20241004	183400	4112350	9260	9260	9260	9260	0
67	20241004	183300	4112350	9260	9260	9260	9260	0
68	20241004	183200	4112350	9260	9260	9260	9260	0
69	20241004	183100	4112350	9260	9260	9260	9260	0
70	20241004	183000	4112350	9260	9260	9260	9260	0
71	20241004	182900	4112350	9260	9260	9260	9260	0
72	20241004	182800	4112350	9260	9260	9260	9260	0
73	20241004	182700	4112350	9260	9260	9260	9260	0
74	20241004	182600	4112350	9260	9260	9260	9260	0
75	20241004	182500	4112350	9260	9260	9260	9260	0
76	20241004	182400	4112350	9260	9260	9260	9260	0
77	20241004	182300	4112350	9260	9260	9260	9260	0
78	20241004	182200	4112350	9260	9260	9260	9260	0
79	20241004	182100	4112350	9260	9260	9260	9260	0
80	20241004	182000	4112350	9260	9260	9260	9260	0
81	20241004	181900	4112350	9260	9260	9260	9260	0
82	20241004	181800	4112350	9260	9260	9260	9260	0
83	20241004	181700	4112350	9260	9260	9260	9260	0
84	20241004	181600	4112350	9260	9260	9260	9260	0
85	20241004	181500	4112350	9260	9260	9260	9260	0
86	20241004	181400	4112350	9260	9260	9260	9260	0
87	20241004	181300	4112350	9260	9260	9260	9260	0
88	20241004	181200	4112350	9260	9260	9260	9260	0
89	20241004	181100	4112350	9260	9260	9260	9260	0
90	20241004	181000	4112350	9260	9260	9260	9260	0
91	20241004	180900	4112350	9260	9260	9260	9260	0
92	20241004	180800	4112350	9260	9260	9260	9260	168
93	20241004	180700	4112350	9260	9260	9260	9260	0
94	20241004	180600	4112350	9260	9260	9260	9260	0
95	20241004	180500	4112350	9260	9260	9260	9260	0
96	20241004	180400	4112350	9260	9260	9260	9260	0
97	20241004	180300	4112350	9260	9260	9260	9260	0
98	20241004	180200	4112350	9260	9260	9260	9260	0
99	20241004	180100	4112350	9260	9260	9260	9260	0
100	20241004	180000	4112350	9260	9260	9260	9260	0
101	20241004	175900	4112350	9260	9260	9260	9260	0
102	20241004	175800	4112350	9260	9260	9260	9260	0
103	20241004	175700	4112350	9260	9260	9260	9260	0
104	20241004	175600	4112350	9260	9260	9260	9260	0
105	20241004	175500	4112350	9260	9260	9260	9260	0
106	20241004	175400	4112350	9260	9260	9260	9260	0
107	20241004	175300	4112350	9260	9260	9260	9260	0
108	20241004	175200	4112350	9260	9260	9260	9260	0
109	20241004	175100	4112350	9260	9260	9260	9260	0
110	20241004	175000	4112350	9260	9260	9260	9260	0
111	20241004	174900	4112350	9260	9260	9260	9260	0
112	20241004	174800	4112350	9260	9260	9260	9260	0
113	20241004	174700	4112350	9260	9260	9260	9260	0
114	20241004	174600	4112350	9260	9260	9260	9260	0
115	20241004	174500	4112350	9260	9260	9260	9260	0
116	20241004	174400	4112350	9260	9260	9260	9260	0
117	20241004	174300	4112350	9260	9260	9260	9260	0
118	20241004	174200	4112350	9260	9260	9260	9260	0
119	20241004	174100	4112350	9260	9260	9260	9260	0
120	20241004	174000	4112350	9260	9260	9260	9260	0
121	20241004	173900	4112350	9260	9260	9260	9260	0
122	20241004	173800	4112350	9260	9260	9260	9260	168
123	20241004	173700	4112350	9260	9260	9260	9260	0
124	20241004	173600	4112350	9260	9260	9260	9260	0
125	20241004	173500	4112350	9260	9260	9260	9260	0
126	20241004	173400	4112350	9260	9260	9260	9260	0
127	20241004	173300	4112350	9260	9260	9260	9260	0
128	20241004	173200	4112350	9260	9260	9260	9260	0
129	20241004	173100	4112350	9260	9260	9260	9260	0
130	20241004	173000	4112350	9260	9260	9260	9260	0
131	20241004	172900	4112350	9260	9260	9260	9260	0
132	20241004	172800	4112350	9260	9260	9260	9260	0
133	20241004	172700	4112350	9260	9260	9260	9260	0
134	20241004	172600	4112350	9260	9260	9260	9260	0
135	20241004	172500	4112350	9260	9260	9260	9260	0
136	20241004	172400	4112350	9260	9260	9260	9260	0
137	20241004	172300	4112350	9260	9260	9260	9260	0
138	20241004	172200	4112350	9260	9260	9260	9260	0
139	20241004	172100	4112350	9260	9260	9260	9260	0
140	20241004	172000	4112350	9260	9260	9260	9260	0
141	20241004	171900	4112350	9260	9260	9260	9260	0
142	20241004	171800	4112350	9260	9260	9260	9260	0
143	20241004	171700	4112350	9260	9260	9260	9260	0
144	20241004	171600	4112350	9260	9260	9260	9260	0
145	20241004	171500	4112350	9260	9260	9260	9260	0
146	20241004	171400	4112350	9260	9260	9260	9260	0
147	20241004	171300	4112350	9260	9260	9260	9260	0
148	20241004	171200	4112350	9260	9260	9260	9260	0
149	20241004	171100	4112350	9260	9260	9260	9260	0
150	20241004	171000	4112350	9260	9260	9260	9260	0
151	20241004	170900	4112350	9260	9260	9260	9260	0
152	20241004	170800	4112350	9260	9260	9260	9260	168
153	20241004	170700	4112350	9260	9260	9260	9260	0
154	20241004	170600	4112350	9260	9260	9260	9260	0
155	20241004	170500	4112350	9260	9260	9260	9260	0
156	20241004	170400	4112350	9260	9260	9260	9260	0
157	20241004	170300	4112350	9260	9260	9260	9260	0
158	20241004	170200	4112350	9260	9260	9260	9260	0
159	20241004	170100	4112350	9260	9260	9260	9260	0
160	20241004	170000	4112350	9260	9260	9260	9260	0
161	20241004	165900	4112350	9260	9260	9260	9260	0
162	20241004	165800	4112350	9260	9260	9260	9260	0
163	20241004	165700	4112350	9260	9260	9260	9260	0
164	20241004	165600	4112350	9260	9260	9260	9260	0
165	20241004	165500	4112350	9260	9260	9260	9260	0
166	20241004	165400	4112350	9260	9260	9260	9260	0
167	20241004	165300	4112350	9260	9260	9260	9260	0
168	20241004	165200	4112350	9260	9260	9260	9260	0
169	20241004	165100	4112350	9260	9260	9260	9260	0
170	20241004	165000	4112350	9260	9260	9260	9260	0
171	20241004	164900	4112350	9260	9260	9260	9260	0
172	20241004	164800	4112350	9260	9260	9260	9260	0
173	20241004	164700	4112350	9260	9260	9260	9260	0
174	20241004	164600	4112350	9260	9260	9260	9260	0
175	20241004	164500	4112350	9260	9260	9260	9260	0
176	20241004	164400	4112350	9260	9260	9260	9260	0
177	20241004	164300	4112350	9260	9260	9260	9260	0
178	20241004	164200	4112350	9260	9260	9260	9260	0
179	20241004	164100	4112350	9260	9260	9260	9260	0
180	20241004	164000	4112350	9260	9260	9260	9260	0
181	20241004	163900	4112350	9260	9260	9260	9260	0
182	20241004	163800	4112350	9260	9260	9260	9260	168
183	20241004	163700	4112350	9260	9260	9260	9260	0
184	20241004	163600	4112350	9260	9260	9260	9260	0
185	20241004	163500	4112350	9260	9260	9260	9260	0
186	20241004	163400	4112350	9260	9260	9260	9260	0
187	20241004	163300	4112350	9260	9260	9260	9260	0
188	20241004	163200	4112350	9260	9260	9260	9260	0
189	20241004	163100	4112350	9260	9260	9260	9260	0
190	20241004	163000	4112350	9260	9260	9260	9260	0
191	20241004	162900	4112350	9260	9260	9260	9260	0
192	20241004	162800	4112350	9260	9260	9260	9260	0
193	20241004	162700	4112350	9260	9260	9260	9260	0
194	20241004	162600	4112350	9260	9260	9260	9260	0
195	20241004	162500	4112350	9260	9260	9260	9260	0
196	20241004	162400	4112350	9260	9260	9260	9260	0
197	20241004	162300	4112350	9260	9260	9260	9260	0
198	20241004	162200	4112350	9260	9260	9260	9260	0
199	20241004	162100	4112350	9260	9260	9260	9260	0
200	20241004	162000	4112350	9260	9260	9260	9260	0
201	20241004	161900	4112350	9260	9260	9260	9260	0
202	20241004	161800	4112350	9260	9260	9260	9260	0
203	20241004	161700	4112350	9260	9260	9260	9260	0
204	20241004	161600	4112350	9260	9260	9260	9260	0
205	20241004	161500	4112350	9260	9260	9260	9260	0
206	20241004	161400	4112350	9260	9260	9260	9260	0
207	20241004	161300	4112350	9260	9260	9260	9260	0
208	20241004	161200	4112350	9260	9260	9260	9260	0
209	20241004	161100	4112350	9260	9260	9260	9260	0
210	20241004	161000	4112350	9260	9260	9260	9260	0
211	20241004	160900	4112350	9260	9260	9260	9260	0
212	20241004	160800	4112350	9260	9260	9260	9260	168
213	20241004	160700	4112350	9260	9260	9260	9260	0
214	20241004	160600	4112350	9260	9260	9260	9260	0
215	20241004	160500	4112350	9260	9260	9260	9260	0
216	20241004	160400	4112350	9260	9260	9260	9260	0
217	20241004	160300	4112350	9260	9260	9260	9260	0
218	20241004	160200	4112350	9260	9260	9260	9260	0
219	20241004	160100	4112350	9260	9260	9260	9260	0
220	20241004	160000	4112350	9260	9260	9260	9260	0
221	20241004	155900	4112350	9260	9260	9260	9260	0
222	20241004	155800	4112350	9260	9260	9260	9260	0
223	20241004	155700	4112350	9260	9260	9260	9260	0
224	20241004	155600	4112350	9260	9260	9260	9260	0
225	20241004	155500	4112350	9260	9260	9260	9260	0
226	20241004	155400	4112350	9260	9260	9260	9260	0
227	20241004	155300	4112350	9260	9260	9260	9260	0
228	20241004	155200	4112350	9260	9260	9260	9260	0
229	20241004	155100	4112350	9260	9260	9260	9260	0
230	20241004	155000	4112350	9260	9260	9260	9260	0
231	20241004	154900	4112350	9260	9260	9260	9260	0
232	20241004	154800	4112350	9260	9260	9260	9260	0
233	20241004	154700	4112350	9260	9260	9260	9260	0
234	20241004	154600	4112350	9260	9260	9260	9260	0
235	20241004	154500	4112350	9260	9260	9260	9260	0
236	20241004	154400	4112350	9260	9260	9260	9260	0
237	20241004	154300	4112350	9260	9260	9260	9260	0
238	20241004	154200	4112350	9260	9260	9260	9260	0
239	20241004	154100	4112350	9260	9260	9260	9260	0
240	20241004	154000	4112350	9260	9260	9260	9260	0
241	20241004	153900	4112350	9260	9260	9260	9260	0
242	20241004	153800	4112350	9260	9260	9260	9260	168
243	20241004	153700	4112350	9260	9260	9260	9260	0
244	20241004	153600	4112350	9260	9260	9260	9260	0
245	20241004	153500	4112350	9260	9260	9260	9260	0
246	20241004	153400	4112350	9260	9260	9260	9260	0
247	20241004	153300	4112350	9260	9260	9260	9260	0
248	20241004	153200	4112350	9260	9260	9260	9260	0
249	20241004	153100	4112350	9260	9260	9260	9260	0
250	20241004	153000	4112350	9260	9260	9260	9260	168
251	20241004	152900	2556670	9260	9260	9260	9260	0
252	20241004	152800	2556670	9260	9260	9260	9260	0
253	20241004	152700	2556670	9260	9260	9260	9260	0
254	20241004	152600	2556670	9260	9260	9260	9260	0
255	20241004	152500	2556670	9260	9260	9260	9260	0
256	20241004	152400	2556670	9260	9260	9260	9260	0
257	20241004	152300	2556670	9260	9260	9260	9260	0
258	20241004	152200	2556670	9260	9260	9260	9260	0
259	20241004	152100	2556670	9260	9260	9260	9260	0
260	20241004	152000	2556670	9260	9260	9260	9260	0
261	20241004	151900	2556670	9260	9260	9260	9260	0
262	20241004	151800	2556670	9260	9260	9260	9260	0
263	20241004	151700	2556670	9260	9260	9260	9260	0
264	20241004	151600	2556670	9260	9260	9260	9260	0
265	20241004	151500	2556670	9260	9260	9260	9260	0
266	20241004	151400	2556670	9260	9260	9260	9260	0
267	20241004	151300	2556670	9260	9260	9260	9260	0
268	20241004	151200	2556670	9260	9260	9260	9260	0
269	20241004	151100	2556670	9260	9260	9260	9260	0
270	20241004	151000	2556670	9260	9260	9260	9260	0
271	20241004	150900	2556670	9260	9260	9260	9260	0
272	20241004	150800	2556670	9260	9260	9260	9260	0
273	20241004	150700	2556670	9260	9260	9260	9260	0
274	20241004	150600	2556670	9260	9260	9260	9260	0
275	20241004	150500	2556670	9260	9260	9260	9260	0
276	20241004	150400	2556670	9260	9260	9260	9260	0
277	20241004	150300	2556670	9260	9260	9260	9260	0
278	20241004	150200	2556670	9260	9260	9260	9260	0
279	20241004	150100	2556670	9260	9260	9260	9260	0
280	20241004	150000	2556670	9260	9260	9260	9260	0
281	20241004	145900	2556670	9260	9260	9260	9260	60
282	20241004	145800	2001070	9260	9260	9260	9260	0
283	20241004	145700	2001070	9260	9260	9260	9260	0
284	20241004	145600	2001070	9260	9270	9270	9260	36
285	20241004	145500	1667430	9270	9270	9270	9270	0
286	20241004	145400	1667430	9270	9270	9270	9270	0
287	20241004	145300	1667430	9270	9270	9270	9270	0
288	20241004	145200	1667430	9270	9270	9270	9270	2
289	20241004	145100	1648890	9290	9290	9290	9290	0
290	20241004	145000	1648890	9290	9290	9290	9290	0
291	20241004	144900	1648890	9290	9290	9290	9290	0
292	20241004	144800	1648890	9290	9290	9290	9290	0
293	20241004	144700	1648890	9290	9290	9290	9290	0
294	20241004	144600	1648890	9290	9290	9290	9290	0
295	20241004	144500	1648890	9290	9290	9290	9290	0
296	20241004	144400	1648890	9290	9290	9290	9290	0
297	20241004	144300	1648890	9290	9290	9290	9290	0
298	20241004	144200	1648890	9290	9290	9290	9290	0
299	20241004	144100	1648890	9290	9290	9290	9290	0
300	20241004	144000	1648890	9290	9290	9290	9290	0
301	20241004	143900	1648890	9290	9290	9290	9290	0
302	20241004	143800	1648890	9290	9290	9290	9290	0
303	20241004	143700	1648890	9290	9290	9290	9290	0
304	20241004	143600	1648890	9290	9290	9290	9290	0
305	20241004	143500	1648890	9290	9290	9290	9290	0
306	20241004	143400	1648890	9290	9290	9290	9290	0
307	20241004	143300	1648890	9290	9290	9290	9290	0
308	20241004	143200	1648890	9290	9290	9290	9290	0
309	20241004	143100	1648890	9290	9290	9290	9290	0
310	20241004	143000	1648890	9290	9290	9290	9290	0
311	20241004	142900	1648890	9290	9290	9290	9290	1
312	20241004	142800	1639600	9290	9290	9290	9290	6
313	20241004	142700	1583860	9290	9290	9290	9290	1
314	20241004	142600	1574570	9280	9280	9280	9280	0
315	20241004	142500	1574570	9280	9280	9280	9280	0
316	20241004	142400	1574570	9280	9280	9280	9280	0
317	20241004	142300	1574570	9280	9280	9280	9280	0
318	20241004	142200	1574570	9280	9280	9280	9280	0
319	20241004	142100	1574570	9280	9280	9280	9280	0
320	20241004	142000	1574570	9280	9280	9280	9280	0
321	20241004	141900	1574570	9280	9280	9280	9280	0
322	20241004	141800	1574570	9280	9280	9280	9280	0
323	20241004	141700	1574570	9280	9280	9280	9280	0
324	20241004	141600	1574570	9280	9280	9280	9280	0
325	20241004	141500	1574570	9280	9280	9280	9280	0
326	20241004	141400	1574570	9280	9280	9280	9280	0
327	20241004	141300	1574570	9280	9280	9280	9280	0
328	20241004	141200	1574570	9280	9280	9280	9280	0
329	20241004	141100	1574570	9280	9280	9280	9280	0
330	20241004	141000	1574570	9280	9280	9280	9280	0
331	20241004	140900	1574570	9280	9280	9280	9280	0
332	20241004	140800	1574570	9280	9280	9280	9280	0
333	20241004	140700	1574570	9280	9280	9280	9280	0
334	20241004	140600	1574570	9280	9280	9280	9280	0
335	20241004	140500	1574570	9280	9280	9280	9280	0
336	20241004	140400	1574570	9280	9280	9280	9280	0
337	20241004	140300	1574570	9280	9280	9280	9280	0
338	20241004	140200	1574570	9280	9280	9280	9280	0
339	20241004	140100	1574570	9280	9280	9280	9280	0
340	20241004	140000	1574570	9280	9280	9280	9280	0
341	20241004	135900	1574570	9280	9280	9280	9280	0
342	20241004	135800	1574570	9280	9280	9280	9280	0
343	20241004	135700	1574570	9280	9280	9280	9280	0
344	20241004	135600	1574570	9280	9280	9280	9280	0
345	20241004	135500	1574570	9280	9280	9280	9280	0
346	20241004	135400	1574570	9280	9280	9280	9280	0
347	20241004	135300	1574570	9280	9280	9280	9280	0
348	20241004	135200	1574570	9280	9280	9280	9280	0
349	20241004	135100	1574570	9280	9280	9280	9280	0
350	20241004	135000	1574570	9280	9280	9280	9280	0
351	20241004	134900	1574570	9280	9280	9280	9280	0
352	20241004	134800	1574570	9280	9280	9280	9280	0
353	20241004	134700	1574570	9280	9280	9280	9280	0
354	20241004	134600	1574570	9280	9280	9280	9280	0
355	20241004	134500	1574570	9280	9280	9280	9280	0
356	20241004	134400	1574570	9280	9280	9280	9280	0
357	20241004	134300	1574570	9280	9280	9280	9280	0
358	20241004	134200	1574570	9280	9280	9280	9280	0
359	20241004	134100	1574570	9280	9280	9280	9280	0
360	20241004	134000	1574570	9280	9280	9280	9280	0
361	20241004	133900	1574570	9280	9280	9280	9280	0
362	20241004	133800	1574570	9280	9280	9280	9280	0
363	20241004	133700	1574570	9280	9280	9280	9280	0
364	20241004	133600	1574570	9280	9280	9280	9280	0
365	20241004	133500	1574570	9280	9280	9280	9280	0
366	20241004	133400	1574570	9280	9280	9280	9280	0
367	20241004	133300	1574570	9280	9280	9280	9280	0
368	20241004	133200	1574570	9280	9280	9280	9280	1
369	20241004	133100	1565290	9270	9270	9270	9270	0
370	20241004	133000	1565290	9270	9270	9270	9270	0
371	20241004	132900	1565290	9270	9270	9270	9270	0
372	20241004	132800	1565290	9270	9270	9270	9270	0
373	20241004	132700	1565290	9270	9270	9270	9270	0
374	20241004	132600	1565290	9270	9270	9270	9270	0
375	20241004	132500	1565290	9270	9270	9270	9270	0
376	20241004	132400	1565290	9270	9270	9270	9270	0
377	20241004	132300	1565290	9270	9270	9270	9270	0
378	20241004	132200	1565290	9270	9270	9270	9270	0
379	20241004	132100	1565290	9270	9270	9270	9270	0
380	20241004	132000	1565290	9270	9270	9270	9270	2
381	20241004	131900	1546750	9210	9210	9210	9210	0
382	20241004	131800	1546750	9210	9210	9210	9210	0
383	20241004	131700	1546750	9210	9210	9210	9210	0
384	20241004	131600	1546750	9210	9210	9210	9210	0
385	20241004	131500	1546750	9210	9210	9210	9210	0
386	20241004	131400	1546750	9210	9210	9210	9210	0
387	20241004	131300	1546750	9210	9210	9210	9210	0
388	20241004	131200	1546750	9210	9210	9210	9210	0
389	20241004	131100	1546750	9210	9210	9210	9210	0
390	20241004	131000	1546750	9210	9210	9210	9210	0
391	20241004	130900	1546750	9210	9210	9210	9210	0
392	20241004	130800	1546750	9210	9210	9210	9210	0
393	20241004	130700	1546750	9210	9210	9210	9210	0
394	20241004	130600	1546750	9210	9210	9210	9210	0
395	20241004	130500	1546750	9210	9210	9210	9210	0
396	20241004	130400	1546750	9210	9210	9210	9210	0
397	20241004	130300	1546750	9210	9210	9210	9210	0
398	20241004	130200	1546750	9210	9210	9210	9210	0
399	20241004	130100	1546750	9210	9210	9210	9210	0
400	20241004	130000	1546750	9210	9210	9210	9210	0
401	20241004	125900	1546750	9210	9210	9210	9210	0
402	20241004	125800	1546750	9210	9210	9210	9210	0
403	20241004	125700	1546750	9210	9210	9210	9210	0
404	20241004	125600	1546750	9210	9210	9210	9210	0
405	20241004	125500	1546750	9210	9210	9210	9210	0
406	20241004	125400	1546750	9210	9210	9210	9210	0
407	20241004	125300	1546750	9210	9230	9230	9210	5
408	20241004	125200	1500650	9230	9230	9230	9230	0
409	20241004	125100	1500650	9230	9290	9290	9230	5
410	20241004	125000	1454260	9290	9290	9290	9290	2
411	20241004	124900	1435680	9240	9240	9240	9240	0
412	20241004	124800	1435680	9240	9240	9240	9240	0
413	20241004	124700	1435680	9240	9240	9240	9240	0
414	20241004	124600	1435680	9240	9240	9240	9240	0
415	20241004	124500	1435680	9240	9240	9240	9240	0
416	20241004	124400	1435680	9240	9240	9240	9240	0
417	20241004	124300	1435680	9240	9240	9240	9240	0
418	20241004	124200	1435680	9240	9240	9240	9240	0
419	20241004	124100	1435680	9240	9240	9240	9240	0
420	20241004	124000	1435680	9240	9240	9240	9240	0
421	20241004	123900	1435680	9240	9240	9240	9240	0
422	20241004	123800	1435680	9240	9240	9240	9240	0
423	20241004	123700	1435680	9240	9240	9240	9240	0
424	20241004	123600	1435680	9240	9240	9240	9240	0
425	20241004	123500	1435680	9240	9240	9240	9240	0
426	20241004	123400	1435680	9240	9240	9240	9240	0
427	20241004	123300	1435680	9240	9240	9240	9240	0
428	20241004	123200	1435680	9240	9240	9240	9240	0
429	20241004	123100	1435680	9240	9240	9240	9240	0
430	20241004	123000	1435680	9240	9240	9240	9240	0
431	20241004	122900	1435680	9240	9240	9240	9240	0
432	20241004	122800	1435680	9240	9240	9240	9240	0
433	20241004	122700	1435680	9240	9240	9240	9240	0
434	20241004	122600	1435680	9240	9240	9240	9240	33
435	20241004	122500	1130760	9290	9290	9290	9290	0
436	20241004	122400	1130760	9290	9290	9290	9290	0
437	20241004	122300	1130760	9290	9290	9290	9290	0
438	20241004	122200	1130760	9290	9290	9290	9290	0
439	20241004	122100	1130760	9290	9290	9290	9290	1
440	20241004	122000	1121470	9290	9290	9290	9290	0
441	20241004	121900	1121470	9290	9290	9290	9290	0
442	20241004	121800	1121470	9290	9290	9290	9290	0
443	20241004	121700	1121470	9290	9290	9290	9290	0
444	20241004	121600	1121470	9290	9290	9290	9290	0
445	20241004	121500	1121470	9290	9290	9290	9290	1
446	20241004	121400	1112180	9290	9290	9290	9290	0
447	20241004	121300	1112180	9290	9290	9290	9290	0
448	20241004	121200	1112180	9290	9290	9290	9290	0
449	20241004	121100	1112180	9290	9290	9290	9290	0
450	20241004	121000	1112180	9290	9290	9290	9290	0
451	20241004	120900	1112180	9290	9290	9290	9290	0
452	20241004	120800	1112180	9290	9290	9290	9290	0
453	20241004	120700	1112180	9290	9290	9290	9290	0
454	20241004	120600	1112180	9290	9290	9290	9290	0
455	20241004	120500	1112180	9290	9290	9290	9290	0
456	20241004	120400	1112180	9290	9290	9290	9290	0
457	20241004	120300	1112180	9290	9290	9290	9290	0
458	20241004	120200	1112180	9290	9290	9290	9290	0
459	20241004	120100	1112180	9290	9290	9290	9290	0
460	20241004	120000	1112180	9290	9290	9290	9290	0
461	20241004	115900	1112180	9290	9290	9290	9290	0
462	20241004	115800	1112180	9290	9290	9290	9290	0
463	20241004	115700	1112180	9290	9290	9290	9290	0
464	20241004	115600	1112180	9290	9290	9290	9290	0
465	20241004	115500	1112180	9290	9290	9290	9290	0
466	20241004	115400	1112180	9290	9290	9290	9290	0
467	20241004	115300	1112180	9290	9290	9290	9290	0
468	20241004	115200	1112180	9290	9290	9290	9290	0
469	20241004	115100	1112180	9290	9290	9290	9290	0
470	20241004	115000	1112180	9290	9290	9290	9290	0
471	20241004	114900	1112180	9290	9290	9290	9290	0
472	20241004	114800	1112180	9290	9290	9290	9290	0
473	20241004	114700	1112180	9290	9290	9290	9290	0
474	20241004	114600	1112180	9290	9290	9290	9290	0
475	20241004	114500	1112180	9290	9290	9290	9290	0
476	20241004	114400	1112180	9290	9290	9290	9290	0
477	20241004	114300	1112180	9290	9290	9290	9290	0
478	20241004	114200	1112180	9290	9290	9290	9290	0
479	20241004	114100	1112180	9290	9290	9290	9290	0
480	20241004	114000	1112180	9290	9290	9290	9290	0
481	20241004	113900	1112180	9290	9290	9290	9290	0
482	20241004	113800	1112180	9290	9290	9290	9290	0
483	20241004	113700	1112180	9290	9290	9290	9290	0
484	20241004	113600	1112180	9290	9290	9290	9290	0
485	20241004	113500	1112180	9290	9290	9290	9290	0
486	20241004	113400	1112180	9290	9290	9290	9290	0
487	20241004	113300	1112180	9290	9290	9290	9290	0
488	20241004	113200	1112180	9290	9290	9290	9290	0
489	20241004	113100	1112180	9290	9290	9290	9290	0
490	20241004	113000	1112180	9290	9290	9290	9290	0
491	20241004	112900	1112180	9290	9290	9290	9290	0
492	20241004	112800	1112180	9290	9290	9290	9290	0
493	20241004	112700	1112180	9290	9290	9290	9290	0
494	20241004	112600	1112180	9290	9290	9290	9290	0
495	20241004	112500	1112180	9290	9290	9290	9290	0
496	20241004	112400	1112180	9290	9290	9290	9290	0
497	20241004	112300	1112180	9290	9290	9290	9290	0
498	20241004	112200	1112180	9290	9290	9290	9290	0
499	20241004	112100	1112180	9290	9290	9290	9290	0
500	20241004	112000	1112180	9290	9290	9290	9290	0
501	20241004	111900	1112180	9290	9290	9290	9290	0
502	20241004	111800	1112180	9290	9290	9290	9290	1
503	20241004	111700	1102890	9210	9210	9210	9210	0
504	20241004	111600	1102890	9210	9210	9210	9210	0
505	20241004	111500	1102890	9210	9210	9210	9210	0
506	20241004	111400	1102890	9210	9210	9210	9210	0
507	20241004	111300	1102890	9210	9210	9210	9210	0
508	20241004	111200	1102890	9210	9210	9210	9210	0
509	20241004	111100	1102890	9210	9210	9210	9210	0
510	20241004	111000	1102890	9210	9210	9210	9210	0
511	20241004	110900	1102890	9210	9210	9210	9210	0
512	20241004	110800	1102890	9210	9210	9210	9210	0
513	20241004	110700	1102890	9210	9210	9210	9210	0
514	20241004	110600	1102890	9210	9210	9210	9210	0
515	20241004	110500	1102890	9210	9210	9210	9210	0
516	20241004	110400	1102890	9210	9210	9210	9210	0
517	20241004	110300	1102890	9210	9210	9210	9210	0
518	20241004	110200	1102890	9210	9210	9210	9210	0
519	20241004	110100	1102890	9210	9210	9210	9210	0
520	20241004	110000	1102890	9210	9210	9210	9210	0
521	20241004	105900	1102890	9210	9210	9210	9210	0
522	20241004	105800	1102890	9210	9210	9210	9210	0
523	20241004	105700	1102890	9210	9210	9210	9210	0
524	20241004	105600	1102890	9210	9210	9210	9210	0
525	20241004	105500	1102890	9210	9210	9210	9210	0
526	20241004	105400	1102890	9210	9210	9210	9210	0
527	20241004	105300	1102890	9210	9210	9210	9210	0
528	20241004	105200	1102890	9210	9210	9210	9210	0
529	20241004	105100	1102890	9210	9210	9210	9210	0
530	20241004	105000	1102890	9210	9210	9210	9210	0
531	20241004	104900	1102890	9210	9210	9210	9210	0
532	20241004	104800	1102890	9210	9210	9210	9210	0
533	20241004	104700	1102890	9210	9210	9210	9210	0
534	20241004	104600	1102890	9210	9210	9210	9210	0
535	20241004	104500	1102890	9210	9210	9210	9210	0
536	20241004	104400	1102890	9210	9210	9210	9210	0
537	20241004	104300	1102890	9210	9210	9210	9210	0
538	20241004	104200	1102890	9210	9210	9210	9210	0
539	20241004	104100	1102890	9210	9210	9210	9210	0
540	20241004	104000	1102890	9210	9210	9210	9210	0
541	20241004	103900	1102890	9210	9210	9210	9210	0
542	20241004	103800	1102890	9210	9210	9210	9210	0
543	20241004	103700	1102890	9210	9210	9210	9210	0
544	20241004	103600	1102890	9210	9210	9210	9210	0
545	20241004	103500	1102890	9210	9210	9210	9210	0
546	20241004	103400	1102890	9210	9210	9210	9210	0
547	20241004	103300	1102890	9210	9210	9210	9210	0
548	20241004	103200	1102890	9210	9210	9210	9210	0
549	20241004	103100	1102890	9210	9210	9210	9210	0
550	20241004	103000	1102890	9210	9210	9210	9210	0
551	20241004	102900	1102890	9210	9210	9210	9210	0
552	20241004	102800	1102890	9210	9210	9210	9210	0
553	20241004	102700	1102890	9210	9210	9210	9210	0
554	20241004	102600	1102890	9210	9210	9210	9210	0
555	20241004	102500	1102890	9210	9210	9210	9210	1
556	20241004	102400	1093680	9290	9290	9290	9290	0
557	20241004	102300	1093680	9290	9290	9290	9290	0
558	20241004	102200	1093680	9290	9290	9290	9290	0
559	20241004	102100	1093680	9290	9290	9290	9290	0
560	20241004	102000	1093680	9290	9290	9290	9290	0
561	20241004	101900	1093680	9290	9290	9290	9290	0
562	20241004	101800	1093680	9290	9290	9290	9290	0
563	20241004	101700	1093680	9290	9290	9290	9290	0
564	20241004	101600	1093680	9290	9290	9290	9290	0
565	20241004	101500	1093680	9290	9290	9290	9290	0
566	20241004	101400	1093680	9290	9280	9290	9280	61
567	20241004	101300	527000	9280	9280	9280	9280	1
568	20241004	101200	517720	9280	9280	9280	9280	0
569	20241004	101100	517720	9280	9280	9280	9280	0
570	20241004	101000	517720	9280	9280	9280	9280	0
571	20241004	100900	517720	9280	9280	9280	9280	0
572	20241004	100800	517720	9280	9280	9280	9280	0
573	20241004	100700	517720	9280	9280	9280	9280	0
574	20241004	100600	517720	9280	9280	9280	9280	0
575	20241004	100500	517720	9280	9280	9280	9280	0
576	20241004	100400	517720	9280	9280	9280	9280	0
577	20241004	100300	517720	9280	9280	9280	9280	0
578	20241004	100200	517720	9280	9280	9280	9280	0
579	20241004	100100	517720	9280	9280	9280	9280	0
580	20241004	100000	517720	9280	9280	9280	9280	0
581	20241004	095900	517720	9280	9280	9280	9280	0
582	20241004	095800	517720	9280	9280	9280	9280	0
583	20241004	095700	517720	9280	9280	9280	9280	0
584	20241004	095600	517720	9280	9280	9280	9280	0
585	20241004	095500	517720	9280	9280	9280	9280	0
586	20241004	095400	517720	9280	9280	9280	9280	0
587	20241004	095300	517720	9280	9280	9280	9280	0
588	20241004	095200	517720	9280	9280	9280	9280	0
589	20241004	095100	517720	9280	9280	9280	9280	0
590	20241004	095000	517720	9280	9280	9280	9280	0
591	20241004	094900	517720	9280	9280	9280	9280	0
592	20241004	094800	517720	9280	9280	9280	9280	0
593	20241004	094700	517720	9280	9280	9280	9280	0
594	20241004	094600	517720	9280	9280	9280	9280	0
595	20241004	094500	517720	9280	9280	9280	9280	0
596	20241004	094400	517720	9280	9280	9280	9280	0
597	20241004	094300	517720	9280	9280	9280	9280	0
598	20241004	094200	517720	9280	9280	9280	9280	0
599	20241004	094100	517720	9280	9280	9280	9280	1
600	20241004	094000	508440	9200	9200	9200	9200	0
601	20241004	093900	508440	9200	9200	9200	9200	0
602	20241004	093800	508440	9200	9200	9200	9200	0
603	20241004	093700	508440	9200	9200	9200	9200	0
604	20241004	093600	508440	9200	9200	9200	9200	0
605	20241004	093500	508440	9200	9200	9200	9200	0
606	20241004	093400	508440	9200	9200	9200	9200	0
607	20241004	093300	508440	9200	9200	9200	9200	0
608	20241004	093200	508440	9200	9200	9200	9200	0
609	20241004	093100	508440	9200	9200	9200	9200	0
610	20241004	093000	508440	9200	9200	9200	9200	0
611	20241004	092900	508440	9200	9200	9200	9200	0
612	20241004	092800	508440	9200	9200	9200	9200	0
613	20241004	092700	508440	9200	9200	9200	9200	0
614	20241004	092600	508440	9200	9200	9200	9200	0
615	20241004	092500	508440	9200	9200	9200	9200	0
616	20241004	092400	508440	9200	9200	9200	9200	0
617	20241004	092300	508440	9200	9200	9200	9200	0
618	20241004	092200	508440	9200	9200	9200	9200	0
619	20241004	092100	508440	9200	9200	9200	9200	0
620	20241004	092000	508440	9200	9200	9200	9200	0
621	20241004	091900	508440	9200	9200	9200	9200	0
622	20241004	091800	508440	9200	9200	9200	9200	0
623	20241004	091700	508440	9200	9200	9200	9200	0
624	20241004	091600	508440	9200	9200	9200	9200	0
625	20241004	091500	508440	9200	9200	9200	9200	0
626	20241004	091400	508440	9200	9200	9200	9200	0
627	20241004	091300	508440	9200	9200	9200	9200	0
628	20241004	091200	508440	9200	9200	9200	9200	0
629	20241004	091100	508440	9200	9200	9200	9200	0
630	20241004	091000	508440	9200	9200	9200	9200	0
631	20241004	090900	508440	9200	9200	9200	9200	0
632	20241004	090800	508440	9200	9200	9200	9200	1
633	20241004	090700	499240	9320	9240	9320	9240	50
634	20241004	090600	36900	9200	9200	9200	9200	0
635	20241004	090500	36900	9200	9200	9200	9200	1
636	20241004	090400	27700	9230	9230	9230	9230	0
637	20241004	090300	27700	9230	9230	9230	9230	0
638	20241004	090200	27700	9230	9230	9230	9230	0
639	20241004	090100	27700	9230	9230	9230	9230	0
640	20241004	090000	27700	9230	9230	9230	9230	2