KissMeData/091590/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200400	14775160	4070	4070	4070	4070	731
3	20241015	200300	14775160	4070	4070	4070	4070	0
4	20241015	200200	14775160	4070	4070	4070	4070	0
5	20241015	200100	14775160	4070	4070	4070	4070	0
6	20241015	200000	14775160	4070	4070	4070	4070	0
7	20241015	195900	14775160	4070	4070	4070	4070	0
8	20241015	195800	14775160	4070	4070	4070	4070	0
9	20241015	195700	14775160	4070	4070	4070	4070	0
10	20241015	195600	14775160	4070	4070	4070	4070	0
11	20241015	195500	14775160	4070	4070	4070	4070	0
12	20241015	195400	14775160	4070	4070	4070	4070	0
13	20241015	195300	14775160	4070	4070	4070	4070	0
14	20241015	195200	14775160	4070	4070	4070	4070	0
15	20241015	195100	14775160	4070	4070	4070	4070	0
16	20241015	195000	14775160	4070	4070	4070	4070	0
17	20241015	194900	14775160	4070	4070	4070	4070	0
18	20241015	194800	14775160	4070	4070	4070	4070	0
19	20241015	194700	14775160	4070	4070	4070	4070	0
20	20241015	194600	14775160	4070	4070	4070	4070	0
21	20241015	194500	14775160	4070	4070	4070	4070	0
22	20241015	194400	14775160	4070	4070	4070	4070	0
23	20241015	194300	14775160	4070	4070	4070	4070	0
24	20241015	194200	14775160	4070	4070	4070	4070	0
25	20241015	194100	14775160	4070	4070	4070	4070	0
26	20241015	194000	14775160	4070	4070	4070	4070	0
27	20241015	193900	14775160	4070	4070	4070	4070	0
28	20241015	193800	14775160	4070	4070	4070	4070	0
29	20241015	193700	14775160	4070	4070	4070	4070	0
30	20241015	193600	14775160	4070	4070	4070	4070	0
31	20241015	193500	14775160	4070	4070	4070	4070	0
32	20241015	193400	14775160	4070	4070	4070	4070	731
33	20241015	193300	14775160	4070	4070	4070	4070	0
34	20241015	193200	14775160	4070	4070	4070	4070	0
35	20241015	193100	14775160	4070	4070	4070	4070	0
36	20241015	193000	14775160	4070	4070	4070	4070	0
37	20241015	192900	14775160	4070	4070	4070	4070	0
38	20241015	192800	14775160	4070	4070	4070	4070	0
39	20241015	192700	14775160	4070	4070	4070	4070	0
40	20241015	192600	14775160	4070	4070	4070	4070	0
41	20241015	192500	14775160	4070	4070	4070	4070	0
42	20241015	192400	14775160	4070	4070	4070	4070	0
43	20241015	192300	14775160	4070	4070	4070	4070	0
44	20241015	192200	14775160	4070	4070	4070	4070	0
45	20241015	192100	14775160	4070	4070	4070	4070	0
46	20241015	192000	14775160	4070	4070	4070	4070	0
47	20241015	191900	14775160	4070	4070	4070	4070	0
48	20241015	191800	14775160	4070	4070	4070	4070	0
49	20241015	191700	14775160	4070	4070	4070	4070	0
50	20241015	191600	14775160	4070	4070	4070	4070	0
51	20241015	191500	14775160	4070	4070	4070	4070	0
52	20241015	191400	14775160	4070	4070	4070	4070	0
53	20241015	191300	14775160	4070	4070	4070	4070	0
54	20241015	191200	14775160	4070	4070	4070	4070	0
55	20241015	191100	14775160	4070	4070	4070	4070	0
56	20241015	191000	14775160	4070	4070	4070	4070	0
57	20241015	190900	14775160	4070	4070	4070	4070	0
58	20241015	190800	14775160	4070	4070	4070	4070	0
59	20241015	190700	14775160	4070	4070	4070	4070	0
60	20241015	190600	14775160	4070	4070	4070	4070	0
61	20241015	190500	14775160	4070	4070	4070	4070	0
62	20241015	190400	14775160	4070	4070	4070	4070	731
63	20241015	190300	14775160	4070	4070	4070	4070	0
64	20241015	190200	14775160	4070	4070	4070	4070	0
65	20241015	190100	14775160	4070	4070	4070	4070	0
66	20241015	190000	14775160	4070	4070	4070	4070	0
67	20241015	185900	14775160	4070	4070	4070	4070	0
68	20241015	185800	14775160	4070	4070	4070	4070	0
69	20241015	185700	14775160	4070	4070	4070	4070	0
70	20241015	185600	14775160	4070	4070	4070	4070	0
71	20241015	185500	14775160	4070	4070	4070	4070	0
72	20241015	185400	14775160	4070	4070	4070	4070	0
73	20241015	185300	14775160	4070	4070	4070	4070	0
74	20241015	185200	14775160	4070	4070	4070	4070	0
75	20241015	185100	14775160	4070	4070	4070	4070	0
76	20241015	185000	14775160	4070	4070	4070	4070	0
77	20241015	184900	14775160	4070	4070	4070	4070	0
78	20241015	184800	14775160	4070	4070	4070	4070	0
79	20241015	184700	14775160	4070	4070	4070	4070	0
80	20241015	184600	14775160	4070	4070	4070	4070	0
81	20241015	184500	14775160	4070	4070	4070	4070	0
82	20241015	184400	14775160	4070	4070	4070	4070	0
83	20241015	184300	14775160	4070	4070	4070	4070	0
84	20241015	184200	14775160	4070	4070	4070	4070	0
85	20241015	184100	14775160	4070	4070	4070	4070	0
86	20241015	184000	14775160	4070	4070	4070	4070	0
87	20241015	183900	14775160	4070	4070	4070	4070	0
88	20241015	183800	14775160	4070	4070	4070	4070	0
89	20241015	183700	14775160	4070	4070	4070	4070	0
90	20241015	183600	14775160	4070	4070	4070	4070	0
91	20241015	183500	14775160	4070	4070	4070	4070	0
92	20241015	183400	14775160	4070	4070	4070	4070	731
93	20241015	183300	14775160	4070	4070	4070	4070	0
94	20241015	183200	14775160	4070	4070	4070	4070	0
95	20241015	183100	14775160	4070	4070	4070	4070	0
96	20241015	183000	14775160	4070	4070	4070	4070	0
97	20241015	182900	14775160	4070	4070	4070	4070	0
98	20241015	182800	14775160	4070	4070	4070	4070	0
99	20241015	182700	14775160	4070	4070	4070	4070	0
100	20241015	182600	14775160	4070	4070	4070	4070	0
101	20241015	182500	14775160	4070	4070	4070	4070	0
102	20241015	182400	14775160	4070	4070	4070	4070	0
103	20241015	182300	14775160	4070	4070	4070	4070	0
104	20241015	182200	14775160	4070	4070	4070	4070	0
105	20241015	182100	14775160	4070	4070	4070	4070	0
106	20241015	182000	14775160	4070	4070	4070	4070	0
107	20241015	181900	14775160	4070	4070	4070	4070	0
108	20241015	181800	14775160	4070	4070	4070	4070	0
109	20241015	181700	14775160	4070	4070	4070	4070	0
110	20241015	181600	14775160	4070	4070	4070	4070	0
111	20241015	181500	14775160	4070	4070	4070	4070	0
112	20241015	181400	14775160	4070	4070	4070	4070	0
113	20241015	181300	14775160	4070	4070	4070	4070	0
114	20241015	181200	14775160	4070	4070	4070	4070	0
115	20241015	181100	14775160	4070	4070	4070	4070	0
116	20241015	181000	14775160	4070	4070	4070	4070	0
117	20241015	180900	14775160	4070	4070	4070	4070	0
118	20241015	180800	14775160	4070	4070	4070	4070	0
119	20241015	180700	14775160	4070	4070	4070	4070	0
120	20241015	180600	14775160	4070	4070	4070	4070	0
121	20241015	180500	14775160	4070	4070	4070	4070	0
122	20241015	180400	14775160	4070	4070	4070	4070	731
123	20241015	180300	14775160	4070	4070	4070	4070	0
124	20241015	180200	14775160	4070	4070	4070	4070	0
125	20241015	180100	14775160	4070	4070	4070	4070	0
126	20241015	180000	14775160	4070	4070	4070	4070	0
127	20241015	175900	14775160	4070	4070	4070	4070	0
128	20241015	175800	14775160	4070	4070	4070	4070	0
129	20241015	175700	14775160	4070	4070	4070	4070	0
130	20241015	175600	14775160	4070	4070	4070	4070	0
131	20241015	175500	14775160	4070	4070	4070	4070	0
132	20241015	175400	14775160	4070	4070	4070	4070	0
133	20241015	175300	14775160	4070	4070	4070	4070	0
134	20241015	175200	14775160	4070	4070	4070	4070	0
135	20241015	175100	14775160	4070	4070	4070	4070	0
136	20241015	175000	14775160	4070	4070	4070	4070	0
137	20241015	174900	14775160	4070	4070	4070	4070	0
138	20241015	174800	14775160	4070	4070	4070	4070	0
139	20241015	174700	14775160	4070	4070	4070	4070	0
140	20241015	174600	14775160	4070	4070	4070	4070	0
141	20241015	174500	14775160	4070	4070	4070	4070	0
142	20241015	174400	14775160	4070	4070	4070	4070	0
143	20241015	174300	14775160	4070	4070	4070	4070	0
144	20241015	174200	14775160	4070	4070	4070	4070	0
145	20241015	174100	14775160	4070	4070	4070	4070	0
146	20241015	174000	14775160	4070	4070	4070	4070	0
147	20241015	173900	14775160	4070	4070	4070	4070	0
148	20241015	173800	14775160	4070	4070	4070	4070	0
149	20241015	173700	14775160	4070	4070	4070	4070	0
150	20241015	173600	14775160	4070	4070	4070	4070	0
151	20241015	173500	14775160	4070	4070	4070	4070	0
152	20241015	173400	14775160	4070	4070	4070	4070	731
153	20241015	173300	14775160	4070	4070	4070	4070	0
154	20241015	173200	14775160	4070	4070	4070	4070	0
155	20241015	173100	14775160	4070	4070	4070	4070	0
156	20241015	173000	14775160	4070	4070	4070	4070	0
157	20241015	172900	14775160	4070	4070	4070	4070	0
158	20241015	172800	14775160	4070	4070	4070	4070	0
159	20241015	172700	14775160	4070	4070	4070	4070	0
160	20241015	172600	14775160	4070	4070	4070	4070	0
161	20241015	172500	14775160	4070	4070	4070	4070	0
162	20241015	172400	14775160	4070	4070	4070	4070	0
163	20241015	172300	14775160	4070	4070	4070	4070	0
164	20241015	172200	14775160	4070	4070	4070	4070	0
165	20241015	172100	14775160	4070	4070	4070	4070	0
166	20241015	172000	14775160	4070	4070	4070	4070	0
167	20241015	171900	14775160	4070	4070	4070	4070	0
168	20241015	171800	14775160	4070	4070	4070	4070	0
169	20241015	171700	14775160	4070	4070	4070	4070	0
170	20241015	171600	14775160	4070	4070	4070	4070	0
171	20241015	171500	14775160	4070	4070	4070	4070	0
172	20241015	171400	14775160	4070	4070	4070	4070	0
173	20241015	171300	14775160	4070	4070	4070	4070	0
174	20241015	171200	14775160	4070	4070	4070	4070	0
175	20241015	171100	14775160	4070	4070	4070	4070	0
176	20241015	171000	14775160	4070	4070	4070	4070	0
177	20241015	170900	14775160	4070	4070	4070	4070	0
178	20241015	170800	14775160	4070	4070	4070	4070	0
179	20241015	170700	14775160	4070	4070	4070	4070	0
180	20241015	170600	14775160	4070	4070	4070	4070	0
181	20241015	170500	14775160	4070	4070	4070	4070	0
182	20241015	170400	14775160	4070	4070	4070	4070	731
183	20241015	170300	14775160	4070	4070	4070	4070	0
184	20241015	170200	14775160	4070	4070	4070	4070	0
185	20241015	170100	14775160	4070	4070	4070	4070	0
186	20241015	170000	14775160	4070	4070	4070	4070	0
187	20241015	165900	14775160	4070	4070	4070	4070	0
188	20241015	165800	14775160	4070	4070	4070	4070	0
189	20241015	165700	14775160	4070	4070	4070	4070	0
190	20241015	165600	14775160	4070	4070	4070	4070	0
191	20241015	165500	14775160	4070	4070	4070	4070	0
192	20241015	165400	14775160	4070	4070	4070	4070	0
193	20241015	165300	14775160	4070	4070	4070	4070	0
194	20241015	165200	14775160	4070	4070	4070	4070	0
195	20241015	165100	14775160	4070	4070	4070	4070	0
196	20241015	165000	14775160	4070	4070	4070	4070	0
197	20241015	164900	14775160	4070	4070	4070	4070	0
198	20241015	164800	14775160	4070	4070	4070	4070	0
199	20241015	164700	14775160	4070	4070	4070	4070	0
200	20241015	164600	14775160	4070	4070	4070	4070	0
201	20241015	164500	14775160	4070	4070	4070	4070	0
202	20241015	164400	14775160	4070	4070	4070	4070	0
203	20241015	164300	14775160	4070	4070	4070	4070	0
204	20241015	164200	14775160	4070	4070	4070	4070	0
205	20241015	164100	14775160	4070	4070	4070	4070	0
206	20241015	164000	14775160	4070	4070	4070	4070	0
207	20241015	163900	14775160	4070	4070	4070	4070	0
208	20241015	163800	14775160	4070	4070	4070	4070	0
209	20241015	163700	14775160	4070	4070	4070	4070	0
210	20241015	163600	14775160	4070	4070	4070	4070	0
211	20241015	163500	14775160	4070	4070	4070	4070	0
212	20241015	163400	14775160	4070	4070	4070	4070	731
213	20241015	163300	14775160	4070	4070	4070	4070	0
214	20241015	163200	14775160	4070	4070	4070	4070	0
215	20241015	163100	14775160	4070	4070	4070	4070	0
216	20241015	163000	14775160	4070	4070	4070	4070	0
217	20241015	162900	14775160	4070	4070	4070	4070	0
218	20241015	162800	14775160	4070	4070	4070	4070	0
219	20241015	162700	14775160	4070	4070	4070	4070	0
220	20241015	162600	14775160	4070	4070	4070	4070	0
221	20241015	162500	14775160	4070	4070	4070	4070	0
222	20241015	162400	14775160	4070	4070	4070	4070	0
223	20241015	162300	14775160	4070	4070	4070	4070	0
224	20241015	162200	14775160	4070	4070	4070	4070	0
225	20241015	162100	14775160	4070	4070	4070	4070	0
226	20241015	162000	14775160	4070	4070	4070	4070	0
227	20241015	161900	14775160	4070	4070	4070	4070	0
228	20241015	161800	14775160	4070	4070	4070	4070	0
229	20241015	161700	14775160	4070	4070	4070	4070	0
230	20241015	161600	14775160	4070	4070	4070	4070	0
231	20241015	161500	14775160	4070	4070	4070	4070	0
232	20241015	161400	14775160	4070	4070	4070	4070	0
233	20241015	161300	14775160	4070	4070	4070	4070	0
234	20241015	161200	14775160	4070	4070	4070	4070	0
235	20241015	161100	14775160	4070	4070	4070	4070	0
236	20241015	161000	14775160	4070	4070	4070	4070	0
237	20241015	160900	14775160	4070	4070	4070	4070	0
238	20241015	160800	14775160	4070	4070	4070	4070	0
239	20241015	160700	14775160	4070	4070	4070	4070	0
240	20241015	160600	14775160	4070	4070	4070	4070	0
241	20241015	160500	14775160	4070	4070	4070	4070	0
242	20241015	160400	14775160	4070	4070	4070	4070	731
243	20241015	160300	14775160	4070	4070	4070	4070	0
244	20241015	160200	14775160	4070	4070	4070	4070	0
245	20241015	160100	14775160	4070	4070	4070	4070	0
246	20241015	160000	14775160	4070	4070	4070	4070	0
247	20241015	155900	14775160	4070	4070	4070	4070	0
248	20241015	155800	14775160	4070	4070	4070	4070	0
249	20241015	155700	14775160	4070	4070	4070	4070	0
250	20241015	155600	14775160	4070	4070	4070	4070	0
251	20241015	155500	14775160	4070	4070	4070	4070	0
252	20241015	155400	14775160	4070	4070	4070	4070	0
253	20241015	155300	14775160	4070	4070	4070	4070	0
254	20241015	155200	14775160	4070	4070	4070	4070	0
255	20241015	155100	14775160	4070	4070	4070	4070	0
256	20241015	155000	14775160	4070	4070	4070	4070	0
257	20241015	154900	14775160	4070	4070	4070	4070	0
258	20241015	154800	14775160	4070	4070	4070	4070	0
259	20241015	154700	14775160	4070	4070	4070	4070	0
260	20241015	154600	14775160	4070	4070	4070	4070	0
261	20241015	154500	14775160	4070	4070	4070	4070	0
262	20241015	154400	14775160	4070	4070	4070	4070	0
263	20241015	154300	14775160	4070	4070	4070	4070	0
264	20241015	154200	14775160	4070	4070	4070	4070	0
265	20241015	154100	14775160	4070	4070	4070	4070	0
266	20241015	154000	14775160	4070	4070	4070	4070	0
267	20241015	153900	14775160	4070	4070	4070	4070	0
268	20241015	153800	14775160	4070	4070	4070	4070	0
269	20241015	153700	14775160	4070	4070	4070	4070	0
270	20241015	153600	14775160	4070	4070	4070	4070	0
271	20241015	153500	14775160	4070	4070	4070	4070	0
272	20241015	153400	14775160	4070	4070	4070	4070	731
273	20241015	153300	14775160	4070	4070	4070	4070	0
274	20241015	153200	14775160	4070	4070	4070	4070	0
275	20241015	153100	14775160	4070	4070	4070	4070	0
276	20241015	153000	14775160	4070	4070	4070	4070	731
277	20241015	152900	11799990	4070	4070	4070	4070	0
278	20241015	152800	11799990	4070	4070	4070	4070	0
279	20241015	152700	11799990	4070	4070	4070	4070	0
280	20241015	152600	11799990	4070	4070	4070	4070	0
281	20241015	152500	11799990	4070	4070	4070	4070	0
282	20241015	152400	11799990	4070	4070	4070	4070	0
283	20241015	152300	11799990	4070	4070	4070	4070	0
284	20241015	152200	11799990	4070	4070	4070	4070	0
285	20241015	152100	11799990	4070	4070	4070	4070	0
286	20241015	152000	11799990	4070	4070	4070	4070	0
287	20241015	151900	11799990	4070	4070	4070	4070	0
288	20241015	151800	11799990	4070	4070	4070	4070	0
289	20241015	151700	11799990	4070	4070	4070	4070	0
290	20241015	151600	11799990	4070	4070	4070	4070	0
291	20241015	151500	11799990	4070	4070	4070	4070	0
292	20241015	151400	11799990	4070	4070	4070	4070	0
293	20241015	151300	11799990	4070	4070	4070	4070	0
294	20241015	151200	11799990	4070	4050	4075	4050	141
295	20241015	151100	11228895	4050	4025	4050	4025	214
296	20241015	151000	10366895	4015	4015	4015	4015	100
297	20241015	150900	9965395	4020	4020	4020	4020	20
298	20241015	150800	9884995	4040	4040	4040	4040	0
299	20241015	150700	9884995	4040	4040	4040	4040	0
300	20241015	150600	9884995	4040	4040	4040	4040	0
301	20241015	150500	9884995	4040	4040	4040	4040	0
302	20241015	150400	9884995	4040	4020	4040	4020	21
303	20241015	150300	9800555	4055	4055	4055	4055	0
304	20241015	150200	9800555	4055	4055	4055	4055	0
305	20241015	150100	9800555	4055	4055	4055	4055	0
306	20241015	150000	9800555	4055	4055	4055	4055	0
307	20241015	145900	9800555	4055	4055	4055	4055	0
308	20241015	145800	9800555	4055	4055	4055	4055	0
309	20241015	145700	9800555	4055	4055	4055	4055	0
310	20241015	145600	9800555	4055	4055	4055	4055	0
311	20241015	145500	9800555	4055	4055	4055	4055	0
312	20241015	145400	9800555	4055	4040	4055	4005	1031
313	20241015	145300	5660970	4075	4075	4075	4075	0
314	20241015	145200	5660970	4075	4075	4075	4075	0
315	20241015	145100	5660970	4075	4075	4075	4075	0
316	20241015	145000	5660970	4075	4075	4075	4075	0
317	20241015	144900	5660970	4075	4075	4075	4075	0
318	20241015	144800	5660970	4075	4075	4075	4075	0
319	20241015	144700	5660970	4075	4075	4075	4075	0
320	20241015	144600	5660970	4075	4075	4075	4075	0
321	20241015	144500	5660970	4075	4075	4075	4075	0
322	20241015	144400	5660970	4075	4075	4075	4075	0
323	20241015	144300	5660970	4075	4075	4075	4075	0
324	20241015	144200	5660970	4075	4075	4075	4075	0
325	20241015	144100	5660970	4075	4075	4075	4075	0
326	20241015	144000	5660970	4075	4075	4075	4075	0
327	20241015	143900	5660970	4075	4075	4075	4075	0
328	20241015	143800	5660970	4075	4075	4075	4075	0
329	20241015	143700	5660970	4075	4075	4075	4075	0
330	20241015	143600	5660970	4075	4075	4075	4075	0
331	20241015	143500	5660970	4075	4075	4075	4075	1
332	20241015	143400	5656895	4075	4075	4075	4075	0
333	20241015	143300	5656895	4075	4075	4075	4075	0
334	20241015	143200	5656895	4075	4075	4075	4075	0
335	20241015	143100	5656895	4075	4075	4075	4075	0
336	20241015	143000	5656895	4075	4075	4075	4075	0
337	20241015	142900	5656895	4075	4075	4075	4075	0
338	20241015	142800	5656895	4075	4075	4075	4075	0
339	20241015	142700	5656895	4075	4075	4075	4075	0
340	20241015	142600	5656895	4075	4075	4075	4075	0
341	20241015	142500	5656895	4075	4075	4075	4075	0
342	20241015	142400	5656895	4075	4075	4075	4075	0
343	20241015	142300	5656895	4075	4075	4075	4075	0
344	20241015	142200	5656895	4075	4075	4075	4075	0
345	20241015	142100	5656895	4075	4075	4075	4075	0
346	20241015	142000	5656895	4075	4075	4075	4075	1
347	20241015	141900	5652820	4050	4050	4050	4050	0
348	20241015	141800	5652820	4050	4050	4050	4050	0
349	20241015	141700	5652820	4050	4050	4050	4050	0
350	20241015	141600	5652820	4050	4050	4050	4050	0
351	20241015	141500	5652820	4050	4050	4050	4050	0
352	20241015	141400	5652820	4050	4050	4050	4050	0
353	20241015	141300	5652820	4050	4050	4050	4050	0
354	20241015	141200	5652820	4050	4050	4050	4050	0
355	20241015	141100	5652820	4050	4050	4050	4050	125
356	20241015	141000	5146570	4080	4080	4080	4080	0
357	20241015	140900	5146570	4080	4080	4080	4080	0
358	20241015	140800	5146570	4080	4080	4080	4080	0
359	20241015	140700	5146570	4080	4080	4080	4080	0
360	20241015	140600	5146570	4080	4080	4080	4080	0
361	20241015	140500	5146570	4080	4080	4080	4080	0
362	20241015	140400	5146570	4080	4080	4080	4080	0
363	20241015	140300	5146570	4080	4080	4080	4080	0
364	20241015	140200	5146570	4080	4080	4080	4080	0
365	20241015	140100	5146570	4080	4080	4080	4080	0
366	20241015	140000	5146570	4080	4080	4080	4080	0
367	20241015	135900	5146570	4080	4080	4080	4080	0
368	20241015	135800	5146570	4080	4080	4080	4080	0
369	20241015	135700	5146570	4080	4080	4080	4080	0
370	20241015	135600	5146570	4080	4080	4080	4080	0
371	20241015	135500	5146570	4080	4080	4080	4080	0
372	20241015	135400	5146570	4080	4080	4080	4080	0
373	20241015	135300	5146570	4080	4080	4080	4080	0
374	20241015	135200	5146570	4080	4080	4080	4080	0
375	20241015	135100	5146570	4080	4080	4080	4080	0
376	20241015	135000	5146570	4080	4080	4080	4080	0
377	20241015	134900	5146570	4080	4080	4080	4080	0
378	20241015	134800	5146570	4080	4080	4080	4080	0
379	20241015	134700	5146570	4080	4080	4080	4080	0
380	20241015	134600	5146570	4080	4080	4080	4080	0
381	20241015	134500	5146570	4080	4080	4080	4080	0
382	20241015	134400	5146570	4080	4080	4080	4080	0
383	20241015	134300	5146570	4080	4080	4080	4080	0
384	20241015	134200	5146570	4080	4080	4080	4080	0
385	20241015	134100	5146570	4080	4080	4080	4080	0
386	20241015	134000	5146570	4080	4080	4080	4080	0
387	20241015	133900	5146570	4080	4080	4080	4080	0
388	20241015	133800	5146570	4080	4080	4080	4080	0
389	20241015	133700	5146570	4080	4080	4080	4080	0
390	20241015	133600	5146570	4080	4080	4080	4080	0
391	20241015	133500	5146570	4080	4080	4080	4080	10
392	20241015	133400	5105770	4080	4080	4080	4080	5
393	20241015	133300	5085370	4090	4090	4090	4090	0
394	20241015	133200	5085370	4090	4090	4090	4090	0
395	20241015	133100	5085370	4090	4090	4090	4090	0
396	20241015	133000	5085370	4090	4090	4090	4090	0
397	20241015	132900	5085370	4090	4090	4090	4090	0
398	20241015	132800	5085370	4090	4090	4090	4090	0
399	20241015	132700	5085370	4090	4090	4090	4090	0
400	20241015	132600	5085370	4090	4090	4090	4090	0
401	20241015	132500	5085370	4090	4090	4090	4090	0
402	20241015	132400	5085370	4090	4090	4090	4090	0
403	20241015	132300	5085370	4090	4090	4090	4090	0
404	20241015	132200	5085370	4090	4090	4090	4090	0
405	20241015	132100	5085370	4090	4090	4090	4090	0
406	20241015	132000	5085370	4090	4090	4090	4090	0
407	20241015	131900	5085370	4090	4090	4090	4090	0
408	20241015	131800	5085370	4090	4090	4090	4090	0
409	20241015	131700	5085370	4090	4090	4090	4090	0
410	20241015	131600	5085370	4090	4090	4090	4090	0
411	20241015	131500	5085370	4090	4090	4090	4090	0
412	20241015	131400	5085370	4090	4090	4090	4090	0
413	20241015	131300	5085370	4090	4090	4090	4090	0
414	20241015	131200	5085370	4090	4090	4090	4090	0
415	20241015	131100	5085370	4090	4090	4090	4090	0
416	20241015	131000	5085370	4090	4090	4090	4090	0
417	20241015	130900	5085370	4090	4090	4090	4090	0
418	20241015	130800	5085370	4090	4090	4090	4090	0
419	20241015	130700	5085370	4090	4090	4090	4090	0
420	20241015	130600	5085370	4090	4090	4090	4090	0
421	20241015	130500	5085370	4090	4090	4090	4090	0
422	20241015	130400	5085370	4090	4090	4090	4090	0
423	20241015	130300	5085370	4090	4090	4090	4090	0
424	20241015	130200	5085370	4090	4090	4090	4090	0
425	20241015	130100	5085370	4090	4090	4090	4090	0
426	20241015	130000	5085370	4090	4090	4090	4090	0
427	20241015	125900	5085370	4090	4090	4090	4090	0
428	20241015	125800	5085370	4090	4090	4090	4090	0
429	20241015	125700	5085370	4090	4090	4090	4090	0
430	20241015	125600	5085370	4090	4090	4090	4090	0
431	20241015	125500	5085370	4090	4090	4090	4090	0
432	20241015	125400	5085370	4090	4090	4090	4090	0
433	20241015	125300	5085370	4090	4090	4090	4090	0
434	20241015	125200	5085370	4090	4090	4090	4090	0
435	20241015	125100	5085370	4090	4090	4090	4090	0
436	20241015	125000	5085370	4090	4090	4090	4090	0
437	20241015	124900	5085370	4090	4090	4090	4090	10
438	20241015	124800	5044470	4090	4090	4090	4090	0
439	20241015	124700	5044470	4090	4090	4090	4090	0
440	20241015	124600	5044470	4090	4090	4090	4090	0
441	20241015	124500	5044470	4090	4090	4090	4090	0
442	20241015	124400	5044470	4090	4090	4090	4090	0
443	20241015	124300	5044470	4090	4090	4090	4090	0
444	20241015	124200	5044470	4090	4090	4090	4090	0
445	20241015	124100	5044470	4090	4090	4090	4090	0
446	20241015	124000	5044470	4090	4090	4090	4090	0
447	20241015	123900	5044470	4090	4090	4090	4090	0
448	20241015	123800	5044470	4090	4090	4090	4090	0
449	20241015	123700	5044470	4090	4090	4090	4090	0
450	20241015	123600	5044470	4090	4090	4090	4090	0
451	20241015	123500	5044470	4090	4090	4090	4090	0
452	20241015	123400	5044470	4090	4090	4090	4090	0
453	20241015	123300	5044470	4090	4090	4090	4090	0
454	20241015	123200	5044470	4090	4090	4090	4090	0
455	20241015	123100	5044470	4090	4090	4090	4090	0
456	20241015	123000	5044470	4090	4090	4090	4090	0
457	20241015	122900	5044470	4090	4090	4090	4090	0
458	20241015	122800	5044470	4090	4090	4090	4090	0
459	20241015	122700	5044470	4090	4090	4090	4090	0
460	20241015	122600	5044470	4090	4090	4090	4090	0
461	20241015	122500	5044470	4090	4090	4090	4090	0
462	20241015	122400	5044470	4090	4090	4090	4090	0
463	20241015	122300	5044470	4090	4090	4090	4090	0
464	20241015	122200	5044470	4090	4090	4090	4090	0
465	20241015	122100	5044470	4090	4090	4090	4090	0
466	20241015	122000	5044470	4090	4090	4090	4090	0
467	20241015	121900	5044470	4090	4090	4090	4090	0
468	20241015	121800	5044470	4090	4090	4090	4090	0
469	20241015	121700	5044470	4090	4085	4090	4085	11
470	20241015	121600	4999485	4030	4030	4030	4030	0
471	20241015	121500	4999485	4030	4030	4030	4030	0
472	20241015	121400	4999485	4030	4030	4030	4030	1
473	20241015	121300	4995455	4090	4090	4090	4090	0
474	20241015	121200	4995455	4090	4090	4090	4090	0
475	20241015	121100	4995455	4090	4090	4090	4090	0
476	20241015	121000	4995455	4090	4090	4090	4090	0
477	20241015	120900	4995455	4090	4090	4090	4090	3
478	20241015	120800	4983185	4090	4090	4090	4090	0
479	20241015	120700	4983185	4090	4090	4090	4090	0
480	20241015	120600	4983185	4090	4090	4090	4090	0
481	20241015	120500	4983185	4090	4090	4090	4090	0
482	20241015	120400	4983185	4090	4090	4090	4090	0
483	20241015	120300	4983185	4090	4090	4090	4090	0
484	20241015	120200	4983185	4090	4090	4090	4090	0
485	20241015	120100	4983185	4090	4090	4090	4090	0
486	20241015	120000	4983185	4090	4090	4090	4090	0
487	20241015	115900	4983185	4090	4090	4090	4090	0
488	20241015	115800	4983185	4090	4090	4090	4090	0
489	20241015	115700	4983185	4090	4090	4090	4090	0
490	20241015	115600	4983185	4090	4090	4090	4090	48
491	20241015	115500	4786865	4090	4090	4090	4090	20
492	20241015	115400	4705065	4090	4090	4090	4090	0
493	20241015	115300	4705065	4090	4090	4090	4090	0
494	20241015	115200	4705065	4090	4090	4090	4090	0
495	20241015	115100	4705065	4090	4090	4090	4090	0
496	20241015	115000	4705065	4090	4090	4090	4090	0
497	20241015	114900	4705065	4090	4090	4090	4090	9
498	20241015	114800	4668255	4095	4095	4095	4095	0
499	20241015	114700	4668255	4095	4095	4095	4095	0
500	20241015	114600	4668255	4095	4095	4095	4095	0
501	20241015	114500	4668255	4095	4095	4095	4095	5
502	20241015	114400	4647780	4095	4095	4095	4095	0
503	20241015	114300	4647780	4095	4095	4095	4095	0
504	20241015	114200	4647780	4095	4090	4095	4090	12
505	20241015	114100	4598695	4090	4090	4090	4090	0
506	20241015	114000	4598695	4090	4085	4090	4085	3
507	20241015	113900	4586435	4035	4035	4035	4035	0
508	20241015	113800	4586435	4035	4035	4035	4035	0
509	20241015	113700	4586435	4035	4035	4035	4035	0
510	20241015	113600	4586435	4035	4035	4035	4035	0
511	20241015	113500	4586435	4035	4070	4070	4035	601
512	20241015	113400	2160385	4100	4100	4100	4100	0
513	20241015	113300	2160385	4100	4100	4100	4100	0
514	20241015	113200	2160385	4100	4100	4100	4100	0
515	20241015	113100	2160385	4100	4100	4100	4100	0
516	20241015	113000	2160385	4100	4100	4100	4100	0
517	20241015	112900	2160385	4100	4100	4100	4100	0
518	20241015	112800	2160385	4100	4100	4100	4100	0
519	20241015	112700	2160385	4100	4100	4100	4100	0
520	20241015	112600	2160385	4100	4100	4100	4100	0
521	20241015	112500	2160385	4100	4100	4100	4100	0
522	20241015	112400	2160385	4100	4100	4100	4100	0
523	20241015	112300	2160385	4100	4100	4100	4100	0
524	20241015	112200	2160385	4100	4100	4100	4100	0
525	20241015	112100	2160385	4100	4100	4100	4100	0
526	20241015	112000	2160385	4100	4100	4100	4100	0
527	20241015	111900	2160385	4100	4100	4100	4100	0
528	20241015	111800	2160385	4100	4100	4100	4100	0
529	20241015	111700	2160385	4100	4100	4100	4100	0
530	20241015	111600	2160385	4100	4100	4100	4100	0
531	20241015	111500	2160385	4100	4100	4100	4100	0
532	20241015	111400	2160385	4100	4100	4100	4100	0
533	20241015	111300	2160385	4100	4100	4100	4100	0
534	20241015	111200	2160385	4100	4100	4100	4100	0
535	20241015	111100	2160385	4100	4100	4100	4100	0
536	20241015	111000	2160385	4100	4100	4100	4100	0
537	20241015	110900	2160385	4100	4100	4100	4100	0
538	20241015	110800	2160385	4100	4100	4100	4100	0
539	20241015	110700	2160385	4100	4100	4100	4100	0
540	20241015	110600	2160385	4100	4100	4100	4100	0
541	20241015	110500	2160385	4100	4100	4100	4100	0
542	20241015	110400	2160385	4100	4100	4100	4100	0
543	20241015	110300	2160385	4100	4100	4100	4100	0
544	20241015	110200	2160385	4100	4100	4100	4100	0
545	20241015	110100	2160385	4100	4100	4100	4100	0
546	20241015	110000	2160385	4100	4100	4100	4100	0
547	20241015	105900	2160385	4100	4100	4100	4100	0
548	20241015	105800	2160385	4100	4100	4100	4100	0
549	20241015	105700	2160385	4100	4100	4100	4100	0
550	20241015	105600	2160385	4100	4100	4100	4100	0
551	20241015	105500	2160385	4100	4100	4100	4100	0
552	20241015	105400	2160385	4100	4100	4100	4100	0
553	20241015	105300	2160385	4100	4100	4100	4100	0
554	20241015	105200	2160385	4100	4100	4100	4100	0
555	20241015	105100	2160385	4100	4100	4100	4100	0
556	20241015	105000	2160385	4100	4100	4100	4100	0
557	20241015	104900	2160385	4100	4100	4100	4100	0
558	20241015	104800	2160385	4100	4100	4100	4100	0
559	20241015	104700	2160385	4100	4100	4100	4100	0
560	20241015	104600	2160385	4100	4100	4100	4100	0
561	20241015	104500	2160385	4100	4100	4100	4100	0
562	20241015	104400	2160385	4100	4100	4100	4100	0
563	20241015	104300	2160385	4100	4100	4100	4100	0
564	20241015	104200	2160385	4100	4100	4100	4100	0
565	20241015	104100	2160385	4100	4090	4100	4090	5
566	20241015	104000	2139910	4100	4100	4100	4100	0
567	20241015	103900	2139910	4100	4100	4100	4100	0
568	20241015	103800	2139910	4100	4100	4100	4100	0
569	20241015	103700	2139910	4100	4100	4100	4100	0
570	20241015	103600	2139910	4100	4100	4100	4100	0
571	20241015	103500	2139910	4100	4100	4100	4100	0
572	20241015	103400	2139910	4100	4100	4100	4100	0
573	20241015	103300	2139910	4100	4100	4100	4100	0
574	20241015	103200	2139910	4100	4100	4100	4100	0
575	20241015	103100	2139910	4100	4100	4100	4100	0
576	20241015	103000	2139910	4100	4100	4100	4100	0
577	20241015	102900	2139910	4100	4100	4100	4100	0
578	20241015	102800	2139910	4100	4100	4100	4100	0
579	20241015	102700	2139910	4100	4100	4100	4100	0
580	20241015	102600	2139910	4100	4100	4100	4100	0
581	20241015	102500	2139910	4100	4100	4100	4100	0
582	20241015	102400	2139910	4100	4100	4100	4100	0
583	20241015	102300	2139910	4100	4100	4100	4100	0
584	20241015	102200	2139910	4100	4100	4100	4100	0
585	20241015	102100	2139910	4100	4100	4100	4100	0
586	20241015	102000	2139910	4100	4100	4100	4100	0
587	20241015	101900	2139910	4100	4100	4100	4100	0
588	20241015	101800	2139910	4100	4100	4100	4100	0
589	20241015	101700	2139910	4100	4100	4100	4100	0
590	20241015	101600	2139910	4100	4100	4100	4100	0
591	20241015	101500	2139910	4100	4100	4100	4100	0
592	20241015	101400	2139910	4100	4100	4100	4100	0
593	20241015	101300	2139910	4100	4100	4100	4100	0
594	20241015	101200	2139910	4100	4100	4100	4100	0
595	20241015	101100	2139910	4100	4100	4100	4100	0
596	20241015	101000	2139910	4100	4100	4100	4100	0
597	20241015	100900	2139910	4100	4100	4100	4100	0
598	20241015	100800	2139910	4100	4100	4100	4100	0
599	20241015	100700	2139910	4100	4100	4100	4100	0
600	20241015	100600	2139910	4100	4100	4100	4100	0
601	20241015	100500	2139910	4100	4100	4100	4100	0
602	20241015	100400	2139910	4100	4100	4100	4100	0
603	20241015	100300	2139910	4100	4100	4100	4100	0
604	20241015	100200	2139910	4100	4100	4100	4100	0
605	20241015	100100	2139910	4100	4100	4100	4100	0
606	20241015	100000	2139910	4100	4100	4100	4100	0
607	20241015	095900	2139910	4100	4100	4100	4100	0
608	20241015	095800	2139910	4100	4100	4100	4100	0
609	20241015	095700	2139910	4100	4100	4100	4100	0
610	20241015	095600	2139910	4100	4100	4100	4100	0
611	20241015	095500	2139910	4100	4100	4100	4100	0
612	20241015	095400	2139910	4100	4100	4100	4100	0
613	20241015	095300	2139910	4100	4100	4100	4100	0
614	20241015	095200	2139910	4100	4100	4100	4100	0
615	20241015	095100	2139910	4100	4070	4100	4070	101
616	20241015	095000	1728810	4070	4070	4070	4070	0
617	20241015	094900	1728810	4070	4070	4070	4070	0
618	20241015	094800	1728810	4070	4070	4070	4070	99
619	20241015	094700	1325880	4090	4090	4090	4090	0
620	20241015	094600	1325880	4090	4090	4090	4090	0
621	20241015	094500	1325880	4090	4090	4090	4090	0
622	20241015	094400	1325880	4090	4090	4090	4090	0
623	20241015	094300	1325880	4090	4090	4090	4090	0
624	20241015	094200	1325880	4090	4090	4090	4090	0
625	20241015	094100	1325880	4090	4090	4090	4090	1
626	20241015	094000	1321790	4100	4100	4100	4100	0
627	20241015	093900	1321790	4100	4100	4100	4100	0
628	20241015	093800	1321790	4100	4100	4100	4100	0
629	20241015	093700	1321790	4100	4100	4100	4100	0
630	20241015	093600	1321790	4100	4100	4100	4100	0
631	20241015	093500	1321790	4100	4100	4100	4100	2
632	20241015	093400	1313590	4100	4100	4100	4100	0
633	20241015	093300	1313590	4100	4100	4100	4100	0
634	20241015	093200	1313590	4100	4100	4100	4100	0
635	20241015	093100	1313590	4100	4100	4100	4100	0
636	20241015	093000	1313590	4100	4100	4100	4100	0
637	20241015	092900	1313590	4100	4100	4100	4100	5
638	20241015	092800	1293090	4100	4100	4100	4100	0
639	20241015	092700	1293090	4100	4100	4100	4100	0
640	20241015	092600	1293090	4100	4100	4100	4100	0
641	20241015	092500	1293090	4100	4100	4100	4100	0
642	20241015	092400	1293090	4100	4100	4100	4100	0
643	20241015	092300	1293090	4100	4100	4100	4100	0
644	20241015	092200	1293090	4100	4100	4100	4100	0
645	20241015	092100	1293090	4100	4100	4100	4100	0
646	20241015	092000	1293090	4100	4100	4100	4100	0
647	20241015	091900	1293090	4100	4100	4100	4100	5
648	20241015	091800	1272590	4100	4100	4100	4100	0
649	20241015	091700	1272590	4100	4100	4100	4100	0
650	20241015	091600	1272590	4100	4100	4100	4100	0
651	20241015	091500	1272590	4100	4100	4100	4100	0
652	20241015	091400	1272590	4100	4100	4100	4100	0
653	20241015	091300	1272590	4100	4100	4100	4100	0
654	20241015	091200	1272590	4100	4100	4100	4100	0
655	20241015	091100	1272590	4100	4100	4100	4100	0
656	20241015	091000	1272590	4100	4095	4100	4070	234
657	20241015	090900	320115	4100	4100	4100	4100	0
658	20241015	090800	320115	4100	4100	4100	4100	0
659	20241015	090700	320115	4100	4100	4100	4100	0
660	20241015	090600	320115	4100	4100	4100	4100	0
661	20241015	090500	320115	4100	4100	4100	4100	0
662	20241015	090400	320115	4100	4100	4100	4100	0
663	20241015	090300	320115	4100	4100	4100	4100	10
664	20241015	090200	279115	4100	4100	4100	4100	5
665	20241015	090100	258615	4105	4105	4105	4105	0
666	20241015	090000	258615	4105	4105	4105	4105	63