KissMeData/091590/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200400	5285490	4125	4125	4125	4125	403
3	20241011	200300	5285490	4125	4125	4125	4125	0
4	20241011	200200	5285490	4125	4125	4125	4125	0
5	20241011	200100	5285490	4125	4125	4125	4125	0
6	20241011	200000	5285490	4125	4125	4125	4125	0
7	20241011	195900	5285490	4125	4125	4125	4125	0
8	20241011	195800	5285490	4125	4125	4125	4125	0
9	20241011	195700	5285490	4125	4125	4125	4125	0
10	20241011	195600	5285490	4125	4125	4125	4125	0
11	20241011	195500	5285490	4125	4125	4125	4125	0
12	20241011	195400	5285490	4125	4125	4125	4125	0
13	20241011	195300	5285490	4125	4125	4125	4125	0
14	20241011	195200	5285490	4125	4125	4125	4125	0
15	20241011	195100	5285490	4125	4125	4125	4125	0
16	20241011	195000	5285490	4125	4125	4125	4125	0
17	20241011	194900	5285490	4125	4125	4125	4125	0
18	20241011	194800	5285490	4125	4125	4125	4125	0
19	20241011	194700	5285490	4125	4125	4125	4125	0
20	20241011	194600	5285490	4125	4125	4125	4125	0
21	20241011	194500	5285490	4125	4125	4125	4125	0
22	20241011	194400	5285490	4125	4125	4125	4125	0
23	20241011	194300	5285490	4125	4125	4125	4125	0
24	20241011	194200	5285490	4125	4125	4125	4125	0
25	20241011	194100	5285490	4125	4125	4125	4125	0
26	20241011	194000	5285490	4125	4125	4125	4125	0
27	20241011	193900	5285490	4125	4125	4125	4125	0
28	20241011	193800	5285490	4125	4125	4125	4125	0
29	20241011	193700	5285490	4125	4125	4125	4125	0
30	20241011	193600	5285490	4125	4125	4125	4125	0
31	20241011	193500	5285490	4125	4125	4125	4125	0
32	20241011	193400	5285490	4125	4125	4125	4125	403
33	20241011	193300	5285490	4125	4125	4125	4125	0
34	20241011	193200	5285490	4125	4125	4125	4125	0
35	20241011	193100	5285490	4125	4125	4125	4125	0
36	20241011	193000	5285490	4125	4125	4125	4125	0
37	20241011	192900	5285490	4125	4125	4125	4125	0
38	20241011	192800	5285490	4125	4125	4125	4125	0
39	20241011	192700	5285490	4125	4125	4125	4125	0
40	20241011	192600	5285490	4125	4125	4125	4125	0
41	20241011	192500	5285490	4125	4125	4125	4125	0
42	20241011	192400	5285490	4125	4125	4125	4125	0
43	20241011	192300	5285490	4125	4125	4125	4125	0
44	20241011	192200	5285490	4125	4125	4125	4125	0
45	20241011	192100	5285490	4125	4125	4125	4125	0
46	20241011	192000	5285490	4125	4125	4125	4125	0
47	20241011	191900	5285490	4125	4125	4125	4125	0
48	20241011	191800	5285490	4125	4125	4125	4125	0
49	20241011	191700	5285490	4125	4125	4125	4125	0
50	20241011	191600	5285490	4125	4125	4125	4125	0
51	20241011	191500	5285490	4125	4125	4125	4125	0
52	20241011	191400	5285490	4125	4125	4125	4125	0
53	20241011	191300	5285490	4125	4125	4125	4125	0
54	20241011	191200	5285490	4125	4125	4125	4125	0
55	20241011	191100	5285490	4125	4125	4125	4125	0
56	20241011	191000	5285490	4125	4125	4125	4125	0
57	20241011	190900	5285490	4125	4125	4125	4125	0
58	20241011	190800	5285490	4125	4125	4125	4125	0
59	20241011	190700	5285490	4125	4125	4125	4125	0
60	20241011	190600	5285490	4125	4125	4125	4125	0
61	20241011	190500	5285490	4125	4125	4125	4125	0
62	20241011	190400	5285490	4125	4125	4125	4125	403
63	20241011	190300	5285490	4125	4125	4125	4125	0
64	20241011	190200	5285490	4125	4125	4125	4125	0
65	20241011	190100	5285490	4125	4125	4125	4125	0
66	20241011	190000	5285490	4125	4125	4125	4125	0
67	20241011	185900	5285490	4125	4125	4125	4125	0
68	20241011	185800	5285490	4125	4125	4125	4125	0
69	20241011	185700	5285490	4125	4125	4125	4125	0
70	20241011	185600	5285490	4125	4125	4125	4125	0
71	20241011	185500	5285490	4125	4125	4125	4125	0
72	20241011	185400	5285490	4125	4125	4125	4125	0
73	20241011	185300	5285490	4125	4125	4125	4125	0
74	20241011	185200	5285490	4125	4125	4125	4125	0
75	20241011	185100	5285490	4125	4125	4125	4125	0
76	20241011	185000	5285490	4125	4125	4125	4125	0
77	20241011	184900	5285490	4125	4125	4125	4125	0
78	20241011	184800	5285490	4125	4125	4125	4125	0
79	20241011	184700	5285490	4125	4125	4125	4125	0
80	20241011	184600	5285490	4125	4125	4125	4125	0
81	20241011	184500	5285490	4125	4125	4125	4125	0
82	20241011	184400	5285490	4125	4125	4125	4125	0
83	20241011	184300	5285490	4125	4125	4125	4125	0
84	20241011	184200	5285490	4125	4125	4125	4125	0
85	20241011	184100	5285490	4125	4125	4125	4125	0
86	20241011	184000	5285490	4125	4125	4125	4125	0
87	20241011	183900	5285490	4125	4125	4125	4125	0
88	20241011	183800	5285490	4125	4125	4125	4125	0
89	20241011	183700	5285490	4125	4125	4125	4125	0
90	20241011	183600	5285490	4125	4125	4125	4125	0
91	20241011	183500	5285490	4125	4125	4125	4125	0
92	20241011	183400	5285490	4125	4125	4125	4125	403
93	20241011	183300	5285490	4125	4125	4125	4125	0
94	20241011	183200	5285490	4125	4125	4125	4125	0
95	20241011	183100	5285490	4125	4125	4125	4125	0
96	20241011	183000	5285490	4125	4125	4125	4125	0
97	20241011	182900	5285490	4125	4125	4125	4125	0
98	20241011	182800	5285490	4125	4125	4125	4125	0
99	20241011	182700	5285490	4125	4125	4125	4125	0
100	20241011	182600	5285490	4125	4125	4125	4125	0
101	20241011	182500	5285490	4125	4125	4125	4125	0
102	20241011	182400	5285490	4125	4125	4125	4125	0
103	20241011	182300	5285490	4125	4125	4125	4125	0
104	20241011	182200	5285490	4125	4125	4125	4125	0
105	20241011	182100	5285490	4125	4125	4125	4125	0
106	20241011	182000	5285490	4125	4125	4125	4125	0
107	20241011	181900	5285490	4125	4125	4125	4125	0
108	20241011	181800	5285490	4125	4125	4125	4125	0
109	20241011	181700	5285490	4125	4125	4125	4125	0
110	20241011	181600	5285490	4125	4125	4125	4125	0
111	20241011	181500	5285490	4125	4125	4125	4125	0
112	20241011	181400	5285490	4125	4125	4125	4125	0
113	20241011	181300	5285490	4125	4125	4125	4125	0
114	20241011	181200	5285490	4125	4125	4125	4125	0
115	20241011	181100	5285490	4125	4125	4125	4125	0
116	20241011	181000	5285490	4125	4125	4125	4125	0
117	20241011	180900	5285490	4125	4125	4125	4125	0
118	20241011	180800	5285490	4125	4125	4125	4125	0
119	20241011	180700	5285490	4125	4125	4125	4125	0
120	20241011	180600	5285490	4125	4125	4125	4125	0
121	20241011	180500	5285490	4125	4125	4125	4125	0
122	20241011	180400	5285490	4125	4125	4125	4125	403
123	20241011	180300	5285490	4125	4125	4125	4125	0
124	20241011	180200	5285490	4125	4125	4125	4125	0
125	20241011	180100	5285490	4125	4125	4125	4125	0
126	20241011	180000	5285490	4125	4125	4125	4125	0
127	20241011	175900	5285490	4125	4125	4125	4125	0
128	20241011	175800	5285490	4125	4125	4125	4125	0
129	20241011	175700	5285490	4125	4125	4125	4125	0
130	20241011	175600	5285490	4125	4125	4125	4125	0
131	20241011	175500	5285490	4125	4125	4125	4125	0
132	20241011	175400	5285490	4125	4125	4125	4125	0
133	20241011	175300	5285490	4125	4125	4125	4125	0
134	20241011	175200	5285490	4125	4125	4125	4125	0
135	20241011	175100	5285490	4125	4125	4125	4125	0
136	20241011	175000	5285490	4125	4125	4125	4125	0
137	20241011	174900	5285490	4125	4125	4125	4125	0
138	20241011	174800	5285490	4125	4125	4125	4125	0
139	20241011	174700	5285490	4125	4125	4125	4125	0
140	20241011	174600	5285490	4125	4125	4125	4125	0
141	20241011	174500	5285490	4125	4125	4125	4125	0
142	20241011	174400	5285490	4125	4125	4125	4125	0
143	20241011	174300	5285490	4125	4125	4125	4125	0
144	20241011	174200	5285490	4125	4125	4125	4125	0
145	20241011	174100	5285490	4125	4125	4125	4125	0
146	20241011	174000	5285490	4125	4125	4125	4125	0
147	20241011	173900	5285490	4125	4125	4125	4125	0
148	20241011	173800	5285490	4125	4125	4125	4125	0
149	20241011	173700	5285490	4125	4125	4125	4125	0
150	20241011	173600	5285490	4125	4125	4125	4125	0
151	20241011	173500	5285490	4125	4125	4125	4125	0
152	20241011	173400	5285490	4125	4125	4125	4125	403
153	20241011	173300	5285490	4125	4125	4125	4125	0
154	20241011	173200	5285490	4125	4125	4125	4125	0
155	20241011	173100	5285490	4125	4125	4125	4125	0
156	20241011	173000	5285490	4125	4125	4125	4125	0
157	20241011	172900	5285490	4125	4125	4125	4125	0
158	20241011	172800	5285490	4125	4125	4125	4125	0
159	20241011	172700	5285490	4125	4125	4125	4125	0
160	20241011	172600	5285490	4125	4125	4125	4125	0
161	20241011	172500	5285490	4125	4125	4125	4125	0
162	20241011	172400	5285490	4125	4125	4125	4125	0
163	20241011	172300	5285490	4125	4125	4125	4125	0
164	20241011	172200	5285490	4125	4125	4125	4125	0
165	20241011	172100	5285490	4125	4125	4125	4125	0
166	20241011	172000	5285490	4125	4125	4125	4125	0
167	20241011	171900	5285490	4125	4125	4125	4125	0
168	20241011	171800	5285490	4125	4125	4125	4125	0
169	20241011	171700	5285490	4125	4125	4125	4125	0
170	20241011	171600	5285490	4125	4125	4125	4125	0
171	20241011	171500	5285490	4125	4125	4125	4125	0
172	20241011	171400	5285490	4125	4125	4125	4125	0
173	20241011	171300	5285490	4125	4125	4125	4125	0
174	20241011	171200	5285490	4125	4125	4125	4125	0
175	20241011	171100	5285490	4125	4125	4125	4125	0
176	20241011	171000	5285490	4125	4125	4125	4125	0
177	20241011	170900	5285490	4125	4125	4125	4125	0
178	20241011	170800	5285490	4125	4125	4125	4125	0
179	20241011	170700	5285490	4125	4125	4125	4125	0
180	20241011	170600	5285490	4125	4125	4125	4125	0
181	20241011	170500	5285490	4125	4125	4125	4125	0
182	20241011	170400	5285490	4125	4125	4125	4125	403
183	20241011	170300	5285490	4125	4125	4125	4125	0
184	20241011	170200	5285490	4125	4125	4125	4125	0
185	20241011	170100	5285490	4125	4125	4125	4125	0
186	20241011	170000	5285490	4125	4125	4125	4125	0
187	20241011	165900	5285490	4125	4125	4125	4125	0
188	20241011	165800	5285490	4125	4125	4125	4125	0
189	20241011	165700	5285490	4125	4125	4125	4125	0
190	20241011	165600	5285490	4125	4125	4125	4125	0
191	20241011	165500	5285490	4125	4125	4125	4125	0
192	20241011	165400	5285490	4125	4125	4125	4125	0
193	20241011	165300	5285490	4125	4125	4125	4125	0
194	20241011	165200	5285490	4125	4125	4125	4125	0
195	20241011	165100	5285490	4125	4125	4125	4125	0
196	20241011	165000	5285490	4125	4125	4125	4125	0
197	20241011	164900	5285490	4125	4125	4125	4125	0
198	20241011	164800	5285490	4125	4125	4125	4125	0
199	20241011	164700	5285490	4125	4125	4125	4125	0
200	20241011	164600	5285490	4125	4125	4125	4125	0
201	20241011	164500	5285490	4125	4125	4125	4125	0
202	20241011	164400	5285490	4125	4125	4125	4125	0
203	20241011	164300	5285490	4125	4125	4125	4125	0
204	20241011	164200	5285490	4125	4125	4125	4125	0
205	20241011	164100	5285490	4125	4125	4125	4125	0
206	20241011	164000	5285490	4125	4125	4125	4125	0
207	20241011	163900	5285490	4125	4125	4125	4125	0
208	20241011	163800	5285490	4125	4125	4125	4125	0
209	20241011	163700	5285490	4125	4125	4125	4125	0
210	20241011	163600	5285490	4125	4125	4125	4125	0
211	20241011	163500	5285490	4125	4125	4125	4125	0
212	20241011	163400	5285490	4125	4125	4125	4125	403
213	20241011	163300	5285490	4125	4125	4125	4125	0
214	20241011	163200	5285490	4125	4125	4125	4125	0
215	20241011	163100	5285490	4125	4125	4125	4125	0
216	20241011	163000	5285490	4125	4125	4125	4125	0
217	20241011	162900	5285490	4125	4125	4125	4125	0
218	20241011	162800	5285490	4125	4125	4125	4125	0
219	20241011	162700	5285490	4125	4125	4125	4125	0
220	20241011	162600	5285490	4125	4125	4125	4125	0
221	20241011	162500	5285490	4125	4125	4125	4125	0
222	20241011	162400	5285490	4125	4125	4125	4125	0
223	20241011	162300	5285490	4125	4125	4125	4125	0
224	20241011	162200	5285490	4125	4125	4125	4125	0
225	20241011	162100	5285490	4125	4125	4125	4125	0
226	20241011	162000	5285490	4125	4125	4125	4125	0
227	20241011	161900	5285490	4125	4125	4125	4125	0
228	20241011	161800	5285490	4125	4125	4125	4125	0
229	20241011	161700	5285490	4125	4125	4125	4125	0
230	20241011	161600	5285490	4125	4125	4125	4125	0
231	20241011	161500	5285490	4125	4125	4125	4125	0
232	20241011	161400	5285490	4125	4125	4125	4125	0
233	20241011	161300	5285490	4125	4125	4125	4125	0
234	20241011	161200	5285490	4125	4125	4125	4125	0
235	20241011	161100	5285490	4125	4125	4125	4125	0
236	20241011	161000	5285490	4125	4125	4125	4125	0
237	20241011	160900	5285490	4125	4125	4125	4125	0
238	20241011	160800	5285490	4125	4125	4125	4125	0
239	20241011	160700	5285490	4125	4125	4125	4125	0
240	20241011	160600	5285490	4125	4125	4125	4125	0
241	20241011	160500	5285490	4125	4125	4125	4125	0
242	20241011	160400	5285490	4125	4125	4125	4125	403
243	20241011	160300	5285490	4125	4125	4125	4125	0
244	20241011	160200	5285490	4125	4125	4125	4125	0
245	20241011	160100	5285490	4125	4125	4125	4125	0
246	20241011	160000	5285490	4125	4125	4125	4125	0
247	20241011	155900	5285490	4125	4125	4125	4125	0
248	20241011	155800	5285490	4125	4125	4125	4125	0
249	20241011	155700	5285490	4125	4125	4125	4125	0
250	20241011	155600	5285490	4125	4125	4125	4125	0
251	20241011	155500	5285490	4125	4125	4125	4125	0
252	20241011	155400	5285490	4125	4125	4125	4125	0
253	20241011	155300	5285490	4125	4125	4125	4125	0
254	20241011	155200	5285490	4125	4125	4125	4125	0
255	20241011	155100	5285490	4125	4125	4125	4125	0
256	20241011	155000	5285490	4125	4125	4125	4125	0
257	20241011	154900	5285490	4125	4125	4125	4125	0
258	20241011	154800	5285490	4125	4125	4125	4125	0
259	20241011	154700	5285490	4125	4125	4125	4125	0
260	20241011	154600	5285490	4125	4125	4125	4125	0
261	20241011	154500	5285490	4125	4125	4125	4125	0
262	20241011	154400	5285490	4125	4125	4125	4125	0
263	20241011	154300	5285490	4125	4125	4125	4125	0
264	20241011	154200	5285490	4125	4125	4125	4125	0
265	20241011	154100	5285490	4125	4125	4125	4125	0
266	20241011	154000	5285490	4125	4125	4125	4125	0
267	20241011	153900	5285490	4125	4125	4125	4125	0
268	20241011	153800	5285490	4125	4125	4125	4125	0
269	20241011	153700	5285490	4125	4125	4125	4125	0
270	20241011	153600	5285490	4125	4125	4125	4125	0
271	20241011	153500	5285490	4125	4125	4125	4125	0
272	20241011	153400	5285490	4125	4125	4125	4125	403
273	20241011	153300	5285490	4125	4125	4125	4125	0
274	20241011	153200	5285490	4125	4125	4125	4125	0
275	20241011	153100	5285490	4125	4125	4125	4125	0
276	20241011	153000	5285490	4125	4125	4125	4125	403
277	20241011	152900	3623115	4130	4130	4130	4130	0
278	20241011	152800	3623115	4130	4130	4130	4130	0
279	20241011	152700	3623115	4130	4130	4130	4130	0
280	20241011	152600	3623115	4130	4130	4130	4130	0
281	20241011	152500	3623115	4130	4130	4130	4130	0
282	20241011	152400	3623115	4130	4130	4130	4130	0
283	20241011	152300	3623115	4130	4130	4130	4130	0
284	20241011	152200	3623115	4130	4130	4130	4130	0
285	20241011	152100	3623115	4130	4130	4130	4130	0
286	20241011	152000	3623115	4130	4130	4130	4130	0
287	20241011	151900	3623115	4130	4130	4130	4130	0
288	20241011	151800	3623115	4130	4130	4130	4130	0
289	20241011	151700	3623115	4130	4130	4130	4130	0
290	20241011	151600	3623115	4130	4130	4130	4130	0
291	20241011	151500	3623115	4130	4130	4130	4130	0
292	20241011	151400	3623115	4130	4130	4130	4130	0
293	20241011	151300	3623115	4130	4130	4130	4130	0
294	20241011	151200	3623115	4130	4130	4130	4130	0
295	20241011	151100	3623115	4130	4130	4130	4130	0
296	20241011	151000	3623115	4130	4130	4130	4130	0
297	20241011	150900	3623115	4130	4130	4130	4130	0
298	20241011	150800	3623115	4130	4130	4130	4130	0
299	20241011	150700	3623115	4130	4130	4130	4130	0
300	20241011	150600	3623115	4130	4130	4130	4130	0
301	20241011	150500	3623115	4130	4130	4130	4130	0
302	20241011	150400	3623115	4130	4130	4130	4130	0
303	20241011	150300	3623115	4130	4130	4130	4130	0
304	20241011	150200	3623115	4130	4130	4130	4130	0
305	20241011	150100	3623115	4130	4130	4130	4130	0
306	20241011	150000	3623115	4130	4130	4130	4130	0
307	20241011	145900	3623115	4130	4130	4130	4130	0
308	20241011	145800	3623115	4130	4130	4130	4130	0
309	20241011	145700	3623115	4130	4130	4130	4130	0
310	20241011	145600	3623115	4130	4130	4130	4130	0
311	20241011	145500	3623115	4130	4130	4130	4130	0
312	20241011	145400	3623115	4130	4130	4130	4130	0
313	20241011	145300	3623115	4130	4130	4130	4130	0
314	20241011	145200	3623115	4130	4130	4130	4130	0
315	20241011	145100	3623115	4130	4130	4130	4130	0
316	20241011	145000	3623115	4130	4130	4130	4130	0
317	20241011	144900	3623115	4130	4130	4130	4130	0
318	20241011	144800	3623115	4130	4130	4130	4130	0
319	20241011	144700	3623115	4130	4130	4130	4130	0
320	20241011	144600	3623115	4130	4130	4130	4130	0
321	20241011	144500	3623115	4130	4130	4130	4130	0
322	20241011	144400	3623115	4130	4130	4130	4130	0
323	20241011	144300	3623115	4130	4130	4130	4130	0
324	20241011	144200	3623115	4130	4130	4130	4130	0
325	20241011	144100	3623115	4130	4130	4130	4130	0
326	20241011	144000	3623115	4130	4130	4130	4130	0
327	20241011	143900	3623115	4130	4130	4130	4130	0
328	20241011	143800	3623115	4130	4130	4130	4130	0
329	20241011	143700	3623115	4130	4130	4130	4130	0
330	20241011	143600	3623115	4130	4130	4130	4130	0
331	20241011	143500	3623115	4130	4130	4130	4130	0
332	20241011	143400	3623115	4130	4130	4130	4130	0
333	20241011	143300	3623115	4130	4130	4130	4130	0
334	20241011	143200	3623115	4130	4130	4130	4130	0
335	20241011	143100	3623115	4130	4130	4130	4130	0
336	20241011	143000	3623115	4130	4130	4130	4130	0
337	20241011	142900	3623115	4130	4130	4130	4130	0
338	20241011	142800	3623115	4130	4130	4130	4130	0
339	20241011	142700	3623115	4130	4130	4130	4130	0
340	20241011	142600	3623115	4130	4130	4130	4130	0
341	20241011	142500	3623115	4130	4130	4130	4130	0
342	20241011	142400	3623115	4130	4130	4130	4130	0
343	20241011	142300	3623115	4130	4130	4130	4130	0
344	20241011	142200	3623115	4130	4130	4130	4130	0
345	20241011	142100	3623115	4130	4130	4130	4130	0
346	20241011	142000	3623115	4130	4130	4130	4130	0
347	20241011	141900	3623115	4130	4130	4130	4130	0
348	20241011	141800	3623115	4130	4130	4130	4130	0
349	20241011	141700	3623115	4130	4130	4130	4130	0
350	20241011	141600	3623115	4130	4130	4130	4130	0
351	20241011	141500	3623115	4130	4130	4130	4130	0
352	20241011	141400	3623115	4130	4130	4130	4130	0
353	20241011	141300	3623115	4130	4130	4130	4130	0
354	20241011	141200	3623115	4130	4130	4130	4130	0
355	20241011	141100	3623115	4130	4130	4130	4130	0
356	20241011	141000	3623115	4130	4130	4130	4130	0
357	20241011	140900	3623115	4130	4130	4130	4130	0
358	20241011	140800	3623115	4130	4130	4130	4130	1
359	20241011	140700	3618985	4130	4130	4130	4130	0
360	20241011	140600	3618985	4130	4130	4130	4130	0
361	20241011	140500	3618985	4130	4130	4130	4130	0
362	20241011	140400	3618985	4130	4130	4130	4130	0
363	20241011	140300	3618985	4130	4130	4130	4130	0
364	20241011	140200	3618985	4130	4130	4130	4130	0
365	20241011	140100	3618985	4130	4130	4130	4130	0
366	20241011	140000	3618985	4130	4130	4130	4130	0
367	20241011	135900	3618985	4130	4130	4130	4130	0
368	20241011	135800	3618985	4130	4130	4130	4130	0
369	20241011	135700	3618985	4130	4130	4130	4130	0
370	20241011	135600	3618985	4130	4130	4130	4130	0
371	20241011	135500	3618985	4130	4130	4130	4130	0
372	20241011	135400	3618985	4130	4130	4130	4130	0
373	20241011	135300	3618985	4130	4130	4130	4130	0
374	20241011	135200	3618985	4130	4130	4130	4130	0
375	20241011	135100	3618985	4130	4130	4130	4130	0
376	20241011	135000	3618985	4130	4130	4130	4130	0
377	20241011	134900	3618985	4130	4130	4130	4130	0
378	20241011	134800	3618985	4130	4130	4130	4130	0
379	20241011	134700	3618985	4130	4130	4130	4130	0
380	20241011	134600	3618985	4130	4130	4130	4130	0
381	20241011	134500	3618985	4130	4130	4130	4130	0
382	20241011	134400	3618985	4130	4130	4130	4130	0
383	20241011	134300	3618985	4130	4130	4130	4130	0
384	20241011	134200	3618985	4130	4130	4130	4130	0
385	20241011	134100	3618985	4130	4130	4130	4130	0
386	20241011	134000	3618985	4130	4130	4130	4130	0
387	20241011	133900	3618985	4130	4130	4130	4130	0
388	20241011	133800	3618985	4130	4130	4130	4130	0
389	20241011	133700	3618985	4130	4130	4130	4130	0
390	20241011	133600	3618985	4130	4130	4130	4130	0
391	20241011	133500	3618985	4130	4130	4130	4130	0
392	20241011	133400	3618985	4130	4130	4130	4130	0
393	20241011	133300	3618985	4130	4130	4130	4130	0
394	20241011	133200	3618985	4130	4130	4130	4130	0
395	20241011	133100	3618985	4130	4130	4130	4130	0
396	20241011	133000	3618985	4130	4130	4130	4130	0
397	20241011	132900	3618985	4130	4130	4130	4130	0
398	20241011	132800	3618985	4130	4130	4130	4130	0
399	20241011	132700	3618985	4130	4130	4130	4130	0
400	20241011	132600	3618985	4130	4130	4130	4130	0
401	20241011	132500	3618985	4130	4130	4130	4130	0
402	20241011	132400	3618985	4130	4130	4130	4130	0
403	20241011	132300	3618985	4130	4130	4130	4130	0
404	20241011	132200	3618985	4130	4130	4130	4130	0
405	20241011	132100	3618985	4130	4130	4130	4130	0
406	20241011	132000	3618985	4130	4130	4130	4130	0
407	20241011	131900	3618985	4130	4130	4130	4130	0
408	20241011	131800	3618985	4130	4130	4130	4130	0
409	20241011	131700	3618985	4130	4130	4130	4130	11
410	20241011	131600	3573555	4120	4120	4120	4120	0
411	20241011	131500	3573555	4120	4120	4120	4120	0
412	20241011	131400	3573555	4120	4120	4120	4120	10
413	20241011	131300	3532355	4135	4135	4135	4135	0
414	20241011	131200	3532355	4135	4135	4135	4135	0
415	20241011	131100	3532355	4135	4135	4135	4135	0
416	20241011	131000	3532355	4135	4135	4135	4135	2
417	20241011	130900	3524085	4135	4135	4135	4135	0
418	20241011	130800	3524085	4135	4135	4135	4135	0
419	20241011	130700	3524085	4135	4135	4135	4135	36
420	20241011	130600	3375225	4135	4135	4135	4135	0
421	20241011	130500	3375225	4135	4135	4135	4135	0
422	20241011	130400	3375225	4135	4135	4135	4135	0
423	20241011	130300	3375225	4135	4135	4135	4135	0
424	20241011	130200	3375225	4135	4135	4135	4135	5
425	20241011	130100	3354550	4135	4135	4135	4135	0
426	20241011	130000	3354550	4135	4135	4135	4135	0
427	20241011	125900	3354550	4135	4135	4135	4135	0
428	20241011	125800	3354550	4135	4135	4135	4135	0
429	20241011	125700	3354550	4135	4135	4135	4135	0
430	20241011	125600	3354550	4135	4135	4135	4135	1
431	20241011	125500	3350415	4135	4135	4135	4135	0
432	20241011	125400	3350415	4135	4135	4135	4135	0
433	20241011	125300	3350415	4135	4135	4135	4135	10
434	20241011	125200	3309065	4145	4145	4145	4145	0
435	20241011	125100	3309065	4145	4145	4145	4145	0
436	20241011	125000	3309065	4145	4145	4145	4145	0
437	20241011	124900	3309065	4145	4145	4145	4145	0
438	20241011	124800	3309065	4145	4145	4145	4145	0
439	20241011	124700	3309065	4145	4145	4145	4145	0
440	20241011	124600	3309065	4145	4145	4145	4145	0
441	20241011	124500	3309065	4145	4145	4145	4145	0
442	20241011	124400	3309065	4145	4145	4145	4145	0
443	20241011	124300	3309065	4145	4145	4145	4145	0
444	20241011	124200	3309065	4145	4145	4145	4145	0
445	20241011	124100	3309065	4145	4145	4145	4145	0
446	20241011	124000	3309065	4145	4145	4145	4145	0
447	20241011	123900	3309065	4145	4145	4145	4145	0
448	20241011	123800	3309065	4145	4145	4145	4145	0
449	20241011	123700	3309065	4145	4145	4145	4145	0
450	20241011	123600	3309065	4145	4145	4145	4145	0
451	20241011	123500	3309065	4145	4145	4145	4145	0
452	20241011	123400	3309065	4145	4145	4145	4145	0
453	20241011	123300	3309065	4145	4145	4145	4145	1
454	20241011	123200	3304920	4145	4145	4145	4145	0
455	20241011	123100	3304920	4145	4145	4145	4145	0
456	20241011	123000	3304920	4145	4145	4145	4145	0
457	20241011	122900	3304920	4145	4145	4145	4145	0
458	20241011	122800	3304920	4145	4145	4145	4145	0
459	20241011	122700	3304920	4145	4145	4145	4145	0
460	20241011	122600	3304920	4145	4145	4145	4145	0
461	20241011	122500	3304920	4145	4145	4145	4145	0
462	20241011	122400	3304920	4145	4145	4145	4145	0
463	20241011	122300	3304920	4145	4145	4145	4145	0
464	20241011	122200	3304920	4145	4145	4145	4145	0
465	20241011	122100	3304920	4145	4130	4145	4130	20
466	20241011	122000	3222305	4145	4145	4145	4145	0
467	20241011	121900	3222305	4145	4145	4145	4145	0
468	20241011	121800	3222305	4145	4145	4145	4145	0
469	20241011	121700	3222305	4145	4145	4145	4145	0
470	20241011	121600	3222305	4145	4145	4145	4145	0
471	20241011	121500	3222305	4145	4145	4145	4145	0
472	20241011	121400	3222305	4145	4145	4145	4145	0
473	20241011	121300	3222305	4145	4145	4145	4145	0
474	20241011	121200	3222305	4145	4145	4145	4145	0
475	20241011	121100	3222305	4145	4145	4145	4145	0
476	20241011	121000	3222305	4145	4145	4145	4145	0
477	20241011	120900	3222305	4145	4145	4145	4145	0
478	20241011	120800	3222305	4145	4145	4145	4145	0
479	20241011	120700	3222305	4145	4145	4145	4145	0
480	20241011	120600	3222305	4145	4145	4145	4145	0
481	20241011	120500	3222305	4145	4145	4145	4145	0
482	20241011	120400	3222305	4145	4145	4145	4145	0
483	20241011	120300	3222305	4145	4145	4145	4145	0
484	20241011	120200	3222305	4145	4145	4145	4145	0
485	20241011	120100	3222305	4145	4145	4145	4145	0
486	20241011	120000	3222305	4145	4145	4145	4145	0
487	20241011	115900	3222305	4145	4145	4145	4145	0
488	20241011	115800	3222305	4145	4145	4145	4145	0
489	20241011	115700	3222305	4145	4145	4145	4145	0
490	20241011	115600	3222305	4145	4145	4145	4145	0
491	20241011	115500	3222305	4145	4145	4145	4145	0
492	20241011	115400	3222305	4145	4145	4145	4145	0
493	20241011	115300	3222305	4145	4145	4145	4145	0
494	20241011	115200	3222305	4145	4145	4145	4145	0
495	20241011	115100	3222305	4145	4145	4145	4145	0
496	20241011	115000	3222305	4145	4145	4145	4145	0
497	20241011	114900	3222305	4145	4145	4145	4145	0
498	20241011	114800	3222305	4145	4145	4145	4145	0
499	20241011	114700	3222305	4145	4145	4145	4145	0
500	20241011	114600	3222305	4145	4145	4145	4145	0
501	20241011	114500	3222305	4145	4145	4145	4145	0
502	20241011	114400	3222305	4145	4145	4145	4145	0
503	20241011	114300	3222305	4145	4145	4145	4145	0
504	20241011	114200	3222305	4145	4145	4145	4145	0
505	20241011	114100	3222305	4145	4145	4145	4145	0
506	20241011	114000	3222305	4145	4145	4145	4145	0
507	20241011	113900	3222305	4145	4145	4145	4145	0
508	20241011	113800	3222305	4145	4145	4145	4145	0
509	20241011	113700	3222305	4145	4145	4145	4145	0
510	20241011	113600	3222305	4145	4145	4145	4145	0
511	20241011	113500	3222305	4145	4145	4145	4145	0
512	20241011	113400	3222305	4145	4145	4145	4145	0
513	20241011	113300	3222305	4145	4145	4145	4145	0
514	20241011	113200	3222305	4145	4145	4145	4145	0
515	20241011	113100	3222305	4145	4145	4145	4145	0
516	20241011	113000	3222305	4145	4145	4145	4145	0
517	20241011	112900	3222305	4145	4145	4145	4145	0
518	20241011	112800	3222305	4145	4145	4145	4145	0
519	20241011	112700	3222305	4145	4145	4145	4145	0
520	20241011	112600	3222305	4145	4145	4145	4145	0
521	20241011	112500	3222305	4145	4145	4145	4145	0
522	20241011	112400	3222305	4145	4145	4145	4145	0
523	20241011	112300	3222305	4145	4145	4145	4145	0
524	20241011	112200	3222305	4145	4145	4145	4145	0
525	20241011	112100	3222305	4145	4145	4145	4145	0
526	20241011	112000	3222305	4145	4145	4145	4145	3
527	20241011	111900	3209870	4150	4150	4150	4150	0
528	20241011	111800	3209870	4150	4150	4150	4150	0
529	20241011	111700	3209870	4150	4150	4150	4150	0
530	20241011	111600	3209870	4150	4150	4150	4150	0
531	20241011	111500	3209870	4150	4150	4150	4150	0
532	20241011	111400	3209870	4150	4150	4150	4150	0
533	20241011	111300	3209870	4150	4150	4150	4150	0
534	20241011	111200	3209870	4150	4150	4150	4150	0
535	20241011	111100	3209870	4150	4150	4150	4150	0
536	20241011	111000	3209870	4150	4150	4150	4150	0
537	20241011	110900	3209870	4150	4150	4150	4150	0
538	20241011	110800	3209870	4150	4150	4150	4150	0
539	20241011	110700	3209870	4150	4150	4150	4150	0
540	20241011	110600	3209870	4150	4150	4150	4150	0
541	20241011	110500	3209870	4150	4150	4150	4150	0
542	20241011	110400	3209870	4150	4150	4150	4150	0
543	20241011	110300	3209870	4150	4150	4150	4150	0
544	20241011	110200	3209870	4150	4150	4150	4150	0
545	20241011	110100	3209870	4150	4150	4150	4150	0
546	20241011	110000	3209870	4150	4150	4150	4150	0
547	20241011	105900	3209870	4150	4150	4150	4150	0
548	20241011	105800	3209870	4150	4150	4150	4150	0
549	20241011	105700	3209870	4150	4150	4150	4150	0
550	20241011	105600	3209870	4150	4150	4150	4150	0
551	20241011	105500	3209870	4150	4150	4150	4150	0
552	20241011	105400	3209870	4150	4150	4150	4150	0
553	20241011	105300	3209870	4150	4150	4150	4150	0
554	20241011	105200	3209870	4150	4150	4150	4150	0
555	20241011	105100	3209870	4150	4150	4150	4150	0
556	20241011	105000	3209870	4150	4150	4150	4150	0
557	20241011	104900	3209870	4150	4150	4150	4150	0
558	20241011	104800	3209870	4150	4150	4150	4150	0
559	20241011	104700	3209870	4150	4150	4150	4150	0
560	20241011	104600	3209870	4150	4150	4150	4150	0
561	20241011	104500	3209870	4150	4150	4150	4150	0
562	20241011	104400	3209870	4150	4150	4150	4150	0
563	20241011	104300	3209870	4150	4150	4150	4150	0
564	20241011	104200	3209870	4150	4150	4150	4150	0
565	20241011	104100	3209870	4150	4150	4150	4150	0
566	20241011	104000	3209870	4150	4150	4150	4150	0
567	20241011	103900	3209870	4150	4150	4150	4150	0
568	20241011	103800	3209870	4150	4150	4150	4150	0
569	20241011	103700	3209870	4150	4150	4150	4150	0
570	20241011	103600	3209870	4150	4150	4150	4150	0
571	20241011	103500	3209870	4150	4150	4150	4150	0
572	20241011	103400	3209870	4150	4150	4150	4150	0
573	20241011	103300	3209870	4150	4150	4150	4150	0
574	20241011	103200	3209870	4150	4150	4150	4150	0
575	20241011	103100	3209870	4150	4150	4150	4150	0
576	20241011	103000	3209870	4150	4150	4150	4150	0
577	20241011	102900	3209870	4150	4150	4150	4150	0
578	20241011	102800	3209870	4150	4150	4150	4150	0
579	20241011	102700	3209870	4150	4150	4150	4150	0
580	20241011	102600	3209870	4150	4150	4150	4150	0
581	20241011	102500	3209870	4150	4150	4150	4150	0
582	20241011	102400	3209870	4150	4150	4150	4150	0
583	20241011	102300	3209870	4150	4150	4150	4150	0
584	20241011	102200	3209870	4150	4150	4150	4150	1
585	20241011	102100	3205720	4155	4155	4155	4155	0
586	20241011	102000	3205720	4155	4155	4155	4155	0
587	20241011	101900	3205720	4155	4155	4155	4155	0
588	20241011	101800	3205720	4155	4155	4155	4155	0
589	20241011	101700	3205720	4155	4155	4155	4155	0
590	20241011	101600	3205720	4155	4155	4155	4155	0
591	20241011	101500	3205720	4155	4155	4155	4155	0
592	20241011	101400	3205720	4155	4155	4155	4155	0
593	20241011	101300	3205720	4155	4155	4155	4155	0
594	20241011	101200	3205720	4155	4155	4155	4155	0
595	20241011	101100	3205720	4155	4155	4155	4155	0
596	20241011	101000	3205720	4155	4155	4155	4155	0
597	20241011	100900	3205720	4155	4155	4155	4155	0
598	20241011	100800	3205720	4155	4155	4155	4155	0
599	20241011	100700	3205720	4155	4155	4155	4155	0
600	20241011	100600	3205720	4155	4155	4155	4155	0
601	20241011	100500	3205720	4155	4155	4155	4155	0
602	20241011	100400	3205720	4155	4155	4155	4155	0
603	20241011	100300	3205720	4155	4155	4155	4155	0
604	20241011	100200	3205720	4155	4155	4155	4155	0
605	20241011	100100	3205720	4155	4155	4155	4155	10
606	20241011	100000	3164170	4155	4155	4155	4155	0
607	20241011	095900	3164170	4155	4155	4155	4155	0
608	20241011	095800	3164170	4155	4155	4155	4155	0
609	20241011	095700	3164170	4155	4155	4155	4155	0
610	20241011	095600	3164170	4155	4155	4155	4155	0
611	20241011	095500	3164170	4155	4155	4155	4155	2
612	20241011	095400	3155860	4155	4155	4155	4155	11
613	20241011	095300	3110155	4150	4150	4150	4150	0
614	20241011	095200	3110155	4150	4150	4150	4150	1
615	20241011	095100	3106005	4160	4160	4160	4160	0
616	20241011	095000	3106005	4160	4160	4160	4160	0
617	20241011	094900	3106005	4160	4160	4160	4160	0
618	20241011	094800	3106005	4160	4160	4160	4160	0
619	20241011	094700	3106005	4160	4160	4160	4160	0
620	20241011	094600	3106005	4160	4160	4160	4160	0
621	20241011	094500	3106005	4160	4160	4160	4160	0
622	20241011	094400	3106005	4160	4160	4160	4160	0
623	20241011	094300	3106005	4160	4160	4160	4160	0
624	20241011	094200	3106005	4160	4160	4160	4160	1
625	20241011	094100	3101845	4170	4170	4170	4170	0
626	20241011	094000	3101845	4170	4170	4170	4170	0
627	20241011	093900	3101845	4170	4170	4170	4170	0
628	20241011	093800	3101845	4170	4170	4170	4170	0
629	20241011	093700	3101845	4170	4170	4170	4170	0
630	20241011	093600	3101845	4170	4170	4170	4170	0
631	20241011	093500	3101845	4170	4170	4170	4170	0
632	20241011	093400	3101845	4170	4170	4170	4170	0
633	20241011	093300	3101845	4170	4170	4170	4170	0
634	20241011	093200	3101845	4170	4170	4170	4170	0
635	20241011	093100	3101845	4170	4170	4170	4170	0
636	20241011	093000	3101845	4170	4170	4170	4170	0
637	20241011	092900	3101845	4170	4170	4170	4170	0
638	20241011	092800	3101845	4170	4170	4170	4170	0
639	20241011	092700	3101845	4170	4170	4170	4170	1
640	20241011	092600	3097675	4165	4165	4165	4165	21
641	20241011	092500	3010210	4170	4170	4170	4170	0
642	20241011	092400	3010210	4170	4155	4170	4155	93
643	20241011	092300	2623755	4155	4155	4155	4155	10
644	20241011	092200	2582205	4155	4155	4155	4155	0
645	20241011	092100	2582205	4155	4155	4155	4155	0
646	20241011	092000	2582205	4155	4155	4155	4155	0
647	20241011	091900	2582205	4155	4155	4155	4155	0
648	20241011	091800	2582205	4155	4155	4155	4155	0
649	20241011	091700	2582205	4155	4155	4155	4155	0
650	20241011	091600	2582205	4155	4155	4155	4155	0
651	20241011	091500	2582205	4155	4155	4155	4155	0
652	20241011	091400	2582205	4155	4155	4155	4155	0
653	20241011	091300	2582205	4155	4155	4155	4155	45
654	20241011	091200	2395230	4155	4155	4155	4155	50
655	20241011	091100	2187480	4155	4155	4155	4155	0
656	20241011	091000	2187480	4155	4155	4155	4155	0
657	20241011	090900	2187480	4155	4155	4155	4155	0
658	20241011	090800	2187480	4155	4145	4155	4145	206
659	20241011	090700	1332540	4145	4145	4145	4145	0
660	20241011	090600	1332540	4145	4120	4145	4120	88
661	20241011	090500	968730	4145	4145	4145	4145	0
662	20241011	090400	968730	4145	4145	4145	4145	0
663	20241011	090300	968730	4145	4145	4145	4145	13
664	20241011	090200	914845	4145	4145	4145	4145	0
665	20241011	090100	914845	4145	4145	4145	4145	0
666	20241011	090000	914845	4145	4135	4145	4135	221