KissMeData/017480/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190400	9973365	4655	4655	4655	4655	146
3	20241010	190300	9973365	4655	4655	4655	4655	0
4	20241010	190200	9973365	4655	4655	4655	4655	0
5	20241010	190100	9973365	4655	4655	4655	4655	0
6	20241010	190000	9973365	4655	4655	4655	4655	0
7	20241010	185900	9973365	4655	4655	4655	4655	0
8	20241010	185800	9973365	4655	4655	4655	4655	0
9	20241010	185700	9973365	4655	4655	4655	4655	0
10	20241010	185600	9973365	4655	4655	4655	4655	0
11	20241010	185500	9973365	4655	4655	4655	4655	0
12	20241010	185400	9973365	4655	4655	4655	4655	0
13	20241010	185300	9973365	4655	4655	4655	4655	0
14	20241010	185200	9973365	4655	4655	4655	4655	0
15	20241010	185100	9973365	4655	4655	4655	4655	0
16	20241010	185000	9973365	4655	4655	4655	4655	0
17	20241010	184900	9973365	4655	4655	4655	4655	0
18	20241010	184800	9973365	4655	4655	4655	4655	0
19	20241010	184700	9973365	4655	4655	4655	4655	0
20	20241010	184600	9973365	4655	4655	4655	4655	0
21	20241010	184500	9973365	4655	4655	4655	4655	0
22	20241010	184400	9973365	4655	4655	4655	4655	0
23	20241010	184300	9973365	4655	4655	4655	4655	0
24	20241010	184200	9973365	4655	4655	4655	4655	0
25	20241010	184100	9973365	4655	4655	4655	4655	0
26	20241010	184000	9973365	4655	4655	4655	4655	0
27	20241010	183900	9973365	4655	4655	4655	4655	0
28	20241010	183800	9973365	4655	4655	4655	4655	0
29	20241010	183700	9973365	4655	4655	4655	4655	0
30	20241010	183600	9973365	4655	4655	4655	4655	0
31	20241010	183500	9973365	4655	4655	4655	4655	0
32	20241010	183400	9973365	4655	4655	4655	4655	146
33	20241010	183300	9973365	4655	4655	4655	4655	0
34	20241010	183200	9973365	4655	4655	4655	4655	0
35	20241010	183100	9973365	4655	4655	4655	4655	0
36	20241010	183000	9973365	4655	4655	4655	4655	0
37	20241010	182900	9973365	4655	4655	4655	4655	0
38	20241010	182800	9973365	4655	4655	4655	4655	0
39	20241010	182700	9973365	4655	4655	4655	4655	0
40	20241010	182600	9973365	4655	4655	4655	4655	0
41	20241010	182500	9973365	4655	4655	4655	4655	0
42	20241010	182400	9973365	4655	4655	4655	4655	0
43	20241010	182300	9973365	4655	4655	4655	4655	0
44	20241010	182200	9973365	4655	4655	4655	4655	0
45	20241010	182100	9973365	4655	4655	4655	4655	0
46	20241010	182000	9973365	4655	4655	4655	4655	0
47	20241010	181900	9973365	4655	4655	4655	4655	0
48	20241010	181800	9973365	4655	4655	4655	4655	0
49	20241010	181700	9973365	4655	4655	4655	4655	0
50	20241010	181600	9973365	4655	4655	4655	4655	0
51	20241010	181500	9973365	4655	4655	4655	4655	0
52	20241010	181400	9973365	4655	4655	4655	4655	0
53	20241010	181300	9973365	4655	4655	4655	4655	0
54	20241010	181200	9973365	4655	4655	4655	4655	0
55	20241010	181100	9973365	4655	4655	4655	4655	0
56	20241010	181000	9973365	4655	4655	4655	4655	0
57	20241010	180900	9973365	4655	4655	4655	4655	0
58	20241010	180800	9973365	4655	4655	4655	4655	0
59	20241010	180700	9973365	4655	4655	4655	4655	0
60	20241010	180600	9973365	4655	4655	4655	4655	0
61	20241010	180500	9973365	4655	4655	4655	4655	0
62	20241010	180400	9973365	4655	4655	4655	4655	146
63	20241010	180300	9973365	4655	4655	4655	4655	0
64	20241010	180200	9973365	4655	4655	4655	4655	0
65	20241010	180100	9973365	4655	4655	4655	4655	0
66	20241010	180000	9973365	4655	4655	4655	4655	0
67	20241010	175900	9973365	4655	4655	4655	4655	0
68	20241010	175800	9973365	4655	4655	4655	4655	0
69	20241010	175700	9973365	4655	4655	4655	4655	0
70	20241010	175600	9973365	4655	4655	4655	4655	0
71	20241010	175500	9973365	4655	4655	4655	4655	0
72	20241010	175400	9973365	4655	4655	4655	4655	0
73	20241010	175300	9973365	4655	4655	4655	4655	0
74	20241010	175200	9973365	4655	4655	4655	4655	0
75	20241010	175100	9973365	4655	4655	4655	4655	0
76	20241010	175000	9973365	4655	4655	4655	4655	0
77	20241010	174900	9973365	4655	4655	4655	4655	0
78	20241010	174800	9973365	4655	4655	4655	4655	0
79	20241010	174700	9973365	4655	4655	4655	4655	0
80	20241010	174600	9973365	4655	4655	4655	4655	0
81	20241010	174500	9973365	4655	4655	4655	4655	0
82	20241010	174400	9973365	4655	4655	4655	4655	0
83	20241010	174300	9973365	4655	4655	4655	4655	0
84	20241010	174200	9973365	4655	4655	4655	4655	0
85	20241010	174100	9973365	4655	4655	4655	4655	0
86	20241010	174000	9973365	4655	4655	4655	4655	0
87	20241010	173900	9973365	4655	4655	4655	4655	0
88	20241010	173800	9973365	4655	4655	4655	4655	0
89	20241010	173700	9973365	4655	4655	4655	4655	0
90	20241010	173600	9973365	4655	4655	4655	4655	0
91	20241010	173500	9973365	4655	4655	4655	4655	0
92	20241010	173400	9973365	4655	4655	4655	4655	146
93	20241010	173300	9973365	4655	4655	4655	4655	0
94	20241010	173200	9973365	4655	4655	4655	4655	0
95	20241010	173100	9973365	4655	4655	4655	4655	0
96	20241010	173000	9973365	4655	4655	4655	4655	0
97	20241010	172900	9973365	4655	4655	4655	4655	0
98	20241010	172800	9973365	4655	4655	4655	4655	0
99	20241010	172700	9973365	4655	4655	4655	4655	0
100	20241010	172600	9973365	4655	4655	4655	4655	0
101	20241010	172500	9973365	4655	4655	4655	4655	0
102	20241010	172400	9973365	4655	4655	4655	4655	0
103	20241010	172300	9973365	4655	4655	4655	4655	0
104	20241010	172200	9973365	4655	4655	4655	4655	0
105	20241010	172100	9973365	4655	4655	4655	4655	0
106	20241010	172000	9973365	4655	4655	4655	4655	0
107	20241010	171900	9973365	4655	4655	4655	4655	0
108	20241010	171800	9973365	4655	4655	4655	4655	0
109	20241010	171700	9973365	4655	4655	4655	4655	0
110	20241010	171600	9973365	4655	4655	4655	4655	0
111	20241010	171500	9973365	4655	4655	4655	4655	0
112	20241010	171400	9973365	4655	4655	4655	4655	0
113	20241010	171300	9973365	4655	4655	4655	4655	0
114	20241010	171200	9973365	4655	4655	4655	4655	0
115	20241010	171100	9973365	4655	4655	4655	4655	0
116	20241010	171000	9973365	4655	4655	4655	4655	0
117	20241010	170900	9973365	4655	4655	4655	4655	0
118	20241010	170800	9973365	4655	4655	4655	4655	0
119	20241010	170700	9973365	4655	4655	4655	4655	0
120	20241010	170600	9973365	4655	4655	4655	4655	0
121	20241010	170500	9973365	4655	4655	4655	4655	0
122	20241010	170400	9973365	4655	4655	4655	4655	146
123	20241010	170300	9973365	4655	4655	4655	4655	0
124	20241010	170200	9973365	4655	4655	4655	4655	0
125	20241010	170100	9973365	4655	4655	4655	4655	0
126	20241010	170000	9973365	4655	4655	4655	4655	0
127	20241010	165900	9973365	4655	4655	4655	4655	0
128	20241010	165800	9973365	4655	4655	4655	4655	0
129	20241010	165700	9973365	4655	4655	4655	4655	0
130	20241010	165600	9973365	4655	4655	4655	4655	0
131	20241010	165500	9973365	4655	4655	4655	4655	0
132	20241010	165400	9973365	4655	4655	4655	4655	0
133	20241010	165300	9973365	4655	4655	4655	4655	0
134	20241010	165200	9973365	4655	4655	4655	4655	0
135	20241010	165100	9973365	4655	4655	4655	4655	0
136	20241010	165000	9973365	4655	4655	4655	4655	0
137	20241010	164900	9973365	4655	4655	4655	4655	0
138	20241010	164800	9973365	4655	4655	4655	4655	0
139	20241010	164700	9973365	4655	4655	4655	4655	0
140	20241010	164600	9973365	4655	4655	4655	4655	0
141	20241010	164500	9973365	4655	4655	4655	4655	0
142	20241010	164400	9973365	4655	4655	4655	4655	0
143	20241010	164300	9973365	4655	4655	4655	4655	0
144	20241010	164200	9973365	4655	4655	4655	4655	0
145	20241010	164100	9973365	4655	4655	4655	4655	0
146	20241010	164000	9973365	4655	4655	4655	4655	0
147	20241010	163900	9973365	4655	4655	4655	4655	0
148	20241010	163800	9973365	4655	4655	4655	4655	0
149	20241010	163700	9973365	4655	4655	4655	4655	0
150	20241010	163600	9973365	4655	4655	4655	4655	0
151	20241010	163500	9973365	4655	4655	4655	4655	0
152	20241010	163400	9973365	4655	4655	4655	4655	146
153	20241010	163300	9973365	4655	4655	4655	4655	0
154	20241010	163200	9973365	4655	4655	4655	4655	0
155	20241010	163100	9973365	4655	4655	4655	4655	0
156	20241010	163000	9973365	4655	4655	4655	4655	0
157	20241010	162900	9973365	4655	4655	4655	4655	0
158	20241010	162800	9973365	4655	4655	4655	4655	0
159	20241010	162700	9973365	4655	4655	4655	4655	0
160	20241010	162600	9973365	4655	4655	4655	4655	0
161	20241010	162500	9973365	4655	4655	4655	4655	0
162	20241010	162400	9973365	4655	4655	4655	4655	0
163	20241010	162300	9973365	4655	4655	4655	4655	0
164	20241010	162200	9973365	4655	4655	4655	4655	0
165	20241010	162100	9973365	4655	4655	4655	4655	0
166	20241010	162000	9973365	4655	4655	4655	4655	0
167	20241010	161900	9973365	4655	4655	4655	4655	0
168	20241010	161800	9973365	4655	4655	4655	4655	0
169	20241010	161700	9973365	4655	4655	4655	4655	0
170	20241010	161600	9973365	4655	4655	4655	4655	0
171	20241010	161500	9973365	4655	4655	4655	4655	0
172	20241010	161400	9973365	4655	4655	4655	4655	0
173	20241010	161300	9973365	4655	4655	4655	4655	0
174	20241010	161200	9973365	4655	4655	4655	4655	0
175	20241010	161100	9973365	4655	4655	4655	4655	0
176	20241010	161000	9973365	4655	4655	4655	4655	0
177	20241010	160900	9973365	4655	4655	4655	4655	0
178	20241010	160800	9973365	4655	4655	4655	4655	0
179	20241010	160700	9973365	4655	4655	4655	4655	0
180	20241010	160600	9973365	4655	4655	4655	4655	0
181	20241010	160500	9973365	4655	4655	4655	4655	0
182	20241010	160400	9973365	4655	4655	4655	4655	146
183	20241010	160300	9973365	4655	4655	4655	4655	0
184	20241010	160200	9973365	4655	4655	4655	4655	0
185	20241010	160100	9973365	4655	4655	4655	4655	0
186	20241010	160000	9973365	4655	4655	4655	4655	0
187	20241010	155900	9973365	4655	4655	4655	4655	0
188	20241010	155800	9973365	4655	4655	4655	4655	0
189	20241010	155700	9973365	4655	4655	4655	4655	0
190	20241010	155600	9973365	4655	4655	4655	4655	0
191	20241010	155500	9973365	4655	4655	4655	4655	0
192	20241010	155400	9973365	4655	4655	4655	4655	0
193	20241010	155300	9973365	4655	4655	4655	4655	0
194	20241010	155200	9973365	4655	4655	4655	4655	0
195	20241010	155100	9973365	4655	4655	4655	4655	0
196	20241010	155000	9973365	4655	4655	4655	4655	0
197	20241010	154900	9973365	4655	4655	4655	4655	0
198	20241010	154800	9973365	4655	4655	4655	4655	0
199	20241010	154700	9973365	4655	4655	4655	4655	0
200	20241010	154600	9973365	4655	4655	4655	4655	0
201	20241010	154500	9973365	4655	4655	4655	4655	0
202	20241010	154400	9973365	4655	4655	4655	4655	0
203	20241010	154300	9973365	4655	4655	4655	4655	0
204	20241010	154200	9973365	4655	4655	4655	4655	0
205	20241010	154100	9973365	4655	4655	4655	4655	0
206	20241010	154000	9973365	4655	4655	4655	4655	0
207	20241010	153900	9973365	4655	4655	4655	4655	0
208	20241010	153800	9973365	4655	4655	4655	4655	0
209	20241010	153700	9973365	4655	4655	4655	4655	0
210	20241010	153600	9973365	4655	4655	4655	4655	0
211	20241010	153500	9973365	4655	4655	4655	4655	0
212	20241010	153400	9973365	4655	4655	4655	4655	146
213	20241010	153300	9973365	4655	4655	4655	4655	0
214	20241010	153200	9973365	4655	4655	4655	4655	0
215	20241010	153100	9973365	4655	4655	4655	4655	0
216	20241010	153000	9973365	4655	4655	4655	4655	146
217	20241010	152900	9293735	4650	4650	4650	4650	0
218	20241010	152800	9293735	4650	4650	4650	4650	0
219	20241010	152700	9293735	4650	4650	4650	4650	0
220	20241010	152600	9293735	4650	4650	4650	4650	0
221	20241010	152500	9293735	4650	4650	4650	4650	0
222	20241010	152400	9293735	4650	4650	4650	4650	0
223	20241010	152300	9293735	4650	4650	4650	4650	0
224	20241010	152200	9293735	4650	4650	4650	4650	0
225	20241010	152100	9293735	4650	4650	4650	4650	0
226	20241010	152000	9293735	4650	4650	4650	4650	0
227	20241010	151900	9293735	4650	4650	4650	4650	0
228	20241010	151800	9293735	4650	4650	4650	4650	0
229	20241010	151700	9293735	4650	4645	4650	4645	133
230	20241010	151600	8675920	4650	4650	4650	4650	0
231	20241010	151500	8675920	4650	4650	4650	4650	0
232	20241010	151400	8675920	4650	4650	4650	4650	0
233	20241010	151300	8675920	4650	4650	4650	4650	0
234	20241010	151200	8675920	4650	4650	4650	4650	0
235	20241010	151100	8675920	4650	4650	4650	4650	3
236	20241010	151000	8661970	4650	4650	4650	4650	2
237	20241010	150900	8652670	4640	4640	4640	4640	0
238	20241010	150800	8652670	4640	4640	4640	4640	0
239	20241010	150700	8652670	4640	4640	4640	4640	0
240	20241010	150600	8652670	4640	4640	4640	4640	30
241	20241010	150500	8513470	4650	4650	4650	4650	0
242	20241010	150400	8513470	4650	4650	4650	4650	65
243	20241010	150300	8211220	4655	4655	4655	4655	1
244	20241010	150200	8206565	4655	4655	4655	4655	1
245	20241010	150100	8201910	4655	4655	4655	4655	0
246	20241010	150000	8201910	4655	4655	4655	4655	0
247	20241010	145900	8201910	4655	4650	4655	4650	105
248	20241010	145800	7713160	4645	4645	4645	4645	0
249	20241010	145700	7713160	4645	4645	4645	4645	0
250	20241010	145600	7713160	4645	4645	4645	4645	0
251	20241010	145500	7713160	4645	4645	4645	4645	2
252	20241010	145400	7703870	4640	4640	4640	4640	0
253	20241010	145300	7703870	4640	4640	4640	4640	0
254	20241010	145200	7703870	4640	4640	4640	4640	0
255	20241010	145100	7703870	4640	4640	4640	4640	0
256	20241010	145000	7703870	4640	4640	4640	4640	0
257	20241010	144900	7703870	4640	4640	4640	4640	0
258	20241010	144800	7703870	4640	4640	4640	4640	1
259	20241010	144700	7699230	4640	4640	4640	4640	0
260	20241010	144600	7699230	4640	4640	4640	4640	0
261	20241010	144500	7699230	4640	4640	4640	4640	0
262	20241010	144400	7699230	4640	4640	4640	4640	0
263	20241010	144300	7699230	4640	4640	4640	4640	0
264	20241010	144200	7699230	4640	4640	4640	4640	0
265	20241010	144100	7699230	4640	4640	4640	4640	0
266	20241010	144000	7699230	4640	4640	4640	4640	0
267	20241010	143900	7699230	4640	4640	4640	4640	0
268	20241010	143800	7699230	4640	4640	4640	4640	2
269	20241010	143700	7689950	4630	4630	4630	4630	0
270	20241010	143600	7689950	4630	4630	4630	4630	0
271	20241010	143500	7689950	4630	4630	4630	4630	0
272	20241010	143400	7689950	4630	4630	4630	4630	0
273	20241010	143300	7689950	4630	4630	4630	4630	0
274	20241010	143200	7689950	4630	4630	4630	4630	0
275	20241010	143100	7689950	4630	4630	4630	4630	0
276	20241010	143000	7689950	4630	4630	4630	4630	0
277	20241010	142900	7689950	4630	4630	4630	4630	0
278	20241010	142800	7689950	4630	4630	4630	4630	0
279	20241010	142700	7689950	4630	4630	4630	4630	0
280	20241010	142600	7689950	4630	4630	4630	4630	0
281	20241010	142500	7689950	4630	4630	4630	4630	0
282	20241010	142400	7689950	4630	4630	4630	4630	0
283	20241010	142300	7689950	4630	4630	4630	4630	0
284	20241010	142200	7689950	4630	4630	4630	4630	0
285	20241010	142100	7689950	4630	4630	4630	4630	0
286	20241010	142000	7689950	4630	4630	4630	4630	0
287	20241010	141900	7689950	4630	4630	4630	4630	16
288	20241010	141800	7615870	4630	4630	4630	4630	0
289	20241010	141700	7615870	4630	4630	4630	4630	0
290	20241010	141600	7615870	4630	4630	4630	4630	0
291	20241010	141500	7615870	4630	4630	4630	4630	0
292	20241010	141400	7615870	4630	4630	4630	4630	0
293	20241010	141300	7615870	4630	4630	4630	4630	0
294	20241010	141200	7615870	4630	4630	4630	4630	0
295	20241010	141100	7615870	4630	4630	4630	4630	0
296	20241010	141000	7615870	4630	4630	4630	4630	0
297	20241010	140900	7615870	4630	4630	4630	4630	0
298	20241010	140800	7615870	4630	4630	4630	4630	1
299	20241010	140700	7611240	4630	4630	4630	4630	3
300	20241010	140600	7597350	4625	4630	4630	4625	31
301	20241010	140500	7453855	4630	4630	4630	4630	0
302	20241010	140400	7453855	4630	4630	4630	4630	0
303	20241010	140300	7453855	4630	4630	4630	4630	0
304	20241010	140200	7453855	4630	4630	4630	4630	5
305	20241010	140100	7430705	4645	4645	4645	4645	0
306	20241010	140000	7430705	4645	4645	4645	4645	0
307	20241010	135900	7430705	4645	4645	4645	4645	0
308	20241010	135800	7430705	4645	4645	4645	4645	50
309	20241010	135700	7198455	4645	4645	4645	4645	0
310	20241010	135600	7198455	4645	4645	4645	4645	0
311	20241010	135500	7198455	4645	4645	4645	4645	0
312	20241010	135400	7198455	4645	4645	4645	4645	0
313	20241010	135300	7198455	4645	4645	4645	4645	0
314	20241010	135200	7198455	4645	4645	4645	4645	0
315	20241010	135100	7198455	4645	4645	4645	4645	0
316	20241010	135000	7198455	4645	4645	4645	4645	0
317	20241010	134900	7198455	4645	4645	4645	4645	0
318	20241010	134800	7198455	4645	4645	4645	4645	0
319	20241010	134700	7198455	4645	4645	4645	4645	0
320	20241010	134600	7198455	4645	4645	4645	4645	0
321	20241010	134500	7198455	4645	4645	4645	4645	136
322	20241010	134400	6566735	4645	4645	4645	4645	0
323	20241010	134300	6566735	4645	4645	4645	4645	0
324	20241010	134200	6566735	4645	4645	4645	4645	0
325	20241010	134100	6566735	4645	4645	4645	4645	0
326	20241010	134000	6566735	4645	4645	4645	4645	0
327	20241010	133900	6566735	4645	4645	4645	4645	0
328	20241010	133800	6566735	4645	4645	4645	4645	0
329	20241010	133700	6566735	4645	4645	4645	4645	0
330	20241010	133600	6566735	4645	4645	4645	4645	0
331	20241010	133500	6566735	4645	4645	4645	4645	0
332	20241010	133400	6566735	4645	4645	4645	4645	48
333	20241010	133300	6343775	4650	4650	4650	4650	0
334	20241010	133200	6343775	4650	4650	4650	4650	0
335	20241010	133100	6343775	4650	4650	4650	4650	0
336	20241010	133000	6343775	4650	4650	4650	4650	0
337	20241010	132900	6343775	4650	4650	4650	4650	7
338	20241010	132800	6311225	4650	4650	4650	4650	3
339	20241010	132700	6297275	4650	4650	4650	4650	0
340	20241010	132600	6297275	4650	4650	4650	4650	0
341	20241010	132500	6297275	4650	4650	4650	4650	0
342	20241010	132400	6297275	4650	4650	4650	4650	0
343	20241010	132300	6297275	4650	4650	4650	4650	0
344	20241010	132200	6297275	4650	4650	4650	4650	0
345	20241010	132100	6297275	4650	4650	4650	4650	0
346	20241010	132000	6297275	4650	4650	4650	4650	0
347	20241010	131900	6297275	4650	4650	4650	4650	0
348	20241010	131800	6297275	4650	4650	4650	4650	0
349	20241010	131700	6297275	4650	4650	4650	4650	0
350	20241010	131600	6297275	4650	4650	4650	4650	0
351	20241010	131500	6297275	4650	4650	4650	4650	0
352	20241010	131400	6297275	4650	4650	4650	4650	0
353	20241010	131300	6297275	4650	4650	4650	4650	0
354	20241010	131200	6297275	4650	4650	4650	4650	0
355	20241010	131100	6297275	4650	4650	4650	4650	0
356	20241010	131000	6297275	4650	4650	4650	4650	0
357	20241010	130900	6297275	4650	4650	4650	4650	0
358	20241010	130800	6297275	4650	4650	4650	4650	0
359	20241010	130700	6297275	4650	4650	4650	4650	0
360	20241010	130600	6297275	4650	4650	4650	4650	0
361	20241010	130500	6297275	4650	4650	4650	4650	0
362	20241010	130400	6297275	4650	4650	4650	4650	0
363	20241010	130300	6297275	4650	4650	4650	4650	1
364	20241010	130200	6292625	4655	4655	4655	4655	0
365	20241010	130100	6292625	4655	4655	4655	4655	0
366	20241010	130000	6292625	4655	4655	4655	4655	0
367	20241010	125900	6292625	4655	4655	4655	4655	0
368	20241010	125800	6292625	4655	4655	4655	4655	0
369	20241010	125700	6292625	4655	4655	4655	4655	0
370	20241010	125600	6292625	4655	4655	4655	4655	0
371	20241010	125500	6292625	4655	4655	4655	4655	5
372	20241010	125400	6269350	4655	4655	4655	4655	0
373	20241010	125300	6269350	4655	4655	4655	4655	0
374	20241010	125200	6269350	4655	4655	4655	4655	0
375	20241010	125100	6269350	4655	4655	4655	4655	0
376	20241010	125000	6269350	4655	4655	4655	4655	0
377	20241010	124900	6269350	4655	4655	4655	4655	0
378	20241010	124800	6269350	4655	4655	4655	4655	0
379	20241010	124700	6269350	4655	4655	4655	4655	0
380	20241010	124600	6269350	4655	4655	4655	4655	0
381	20241010	124500	6269350	4655	4655	4655	4655	2
382	20241010	124400	6260040	4650	4650	4650	4650	20
383	20241010	124300	6167040	4645	4645	4645	4645	0
384	20241010	124200	6167040	4645	4645	4645	4645	0
385	20241010	124100	6167040	4645	4645	4645	4645	0
386	20241010	124000	6167040	4645	4645	4645	4645	0
387	20241010	123900	6167040	4645	4645	4645	4645	0
388	20241010	123800	6167040	4645	4645	4645	4645	0
389	20241010	123700	6167040	4645	4645	4645	4645	0
390	20241010	123600	6167040	4645	4645	4645	4645	0
391	20241010	123500	6167040	4645	4645	4645	4645	0
392	20241010	123400	6167040	4645	4645	4645	4645	0
393	20241010	123300	6167040	4645	4645	4645	4645	0
394	20241010	123200	6167040	4645	4645	4645	4645	0
395	20241010	123100	6167040	4645	4645	4645	4645	0
396	20241010	123000	6167040	4645	4645	4645	4645	0
397	20241010	122900	6167040	4645	4645	4645	4645	0
398	20241010	122800	6167040	4645	4645	4645	4645	0
399	20241010	122700	6167040	4645	4645	4645	4645	0
400	20241010	122600	6167040	4645	4645	4645	4645	0
401	20241010	122500	6167040	4645	4645	4645	4645	0
402	20241010	122400	6167040	4645	4645	4645	4645	0
403	20241010	122300	6167040	4645	4645	4645	4645	0
404	20241010	122200	6167040	4645	4645	4645	4645	1
405	20241010	122100	6162395	4645	4645	4645	4645	0
406	20241010	122000	6162395	4645	4645	4645	4645	0
407	20241010	121900	6162395	4645	4645	4645	4645	0
408	20241010	121800	6162395	4645	4645	4645	4645	0
409	20241010	121700	6162395	4645	4645	4645	4645	0
410	20241010	121600	6162395	4645	4645	4645	4645	0
411	20241010	121500	6162395	4645	4645	4645	4645	15
412	20241010	121400	6092720	4645	4645	4645	4645	42
413	20241010	121300	5897630	4645	4645	4645	4645	0
414	20241010	121200	5897630	4645	4645	4645	4645	10
415	20241010	121100	5851180	4645	4645	4645	4645	0
416	20241010	121000	5851180	4645	4645	4645	4645	0
417	20241010	120900	5851180	4645	4645	4645	4645	0
418	20241010	120800	5851180	4645	4645	4645	4645	48
419	20241010	120700	5628220	4640	4640	4640	4640	0
420	20241010	120600	5628220	4640	4640	4640	4640	0
421	20241010	120500	5628220	4640	4640	4640	4640	0
422	20241010	120400	5628220	4640	4640	4640	4640	0
423	20241010	120300	5628220	4640	4640	4640	4640	0
424	20241010	120200	5628220	4640	4640	4640	4640	0
425	20241010	120100	5628220	4640	4640	4640	4640	0
426	20241010	120000	5628220	4640	4640	4640	4640	0
427	20241010	115900	5628220	4640	4640	4640	4640	0
428	20241010	115800	5628220	4640	4635	4640	4635	638
429	20241010	115700	2670310	4630	4630	4630	4630	0
430	20241010	115600	2670310	4630	4630	4630	4630	0
431	20241010	115500	2670310	4630	4630	4630	4630	0
432	20241010	115400	2670310	4630	4630	4630	4630	0
433	20241010	115300	2670310	4630	4630	4630	4630	0
434	20241010	115200	2670310	4630	4630	4630	4630	0
435	20241010	115100	2670310	4630	4630	4630	4630	0
436	20241010	115000	2670310	4630	4630	4630	4630	0
437	20241010	114900	2670310	4630	4630	4630	4630	0
438	20241010	114800	2670310	4630	4630	4630	4630	0
439	20241010	114700	2670310	4630	4630	4630	4630	0
440	20241010	114600	2670310	4630	4630	4630	4630	0
441	20241010	114500	2670310	4630	4630	4630	4630	0
442	20241010	114400	2670310	4630	4630	4630	4630	0
443	20241010	114300	2670310	4630	4630	4630	4630	0
444	20241010	114200	2670310	4630	4630	4630	4630	0
445	20241010	114100	2670310	4630	4630	4630	4630	0
446	20241010	114000	2670310	4630	4630	4630	4630	0
447	20241010	113900	2670310	4630	4630	4630	4630	0
448	20241010	113800	2670310	4630	4630	4630	4630	0
449	20241010	113700	2670310	4630	4630	4630	4630	0
450	20241010	113600	2670310	4630	4630	4630	4630	0
451	20241010	113500	2670310	4630	4630	4630	4630	0
452	20241010	113400	2670310	4630	4630	4630	4630	0
453	20241010	113300	2670310	4630	4630	4630	4630	0
454	20241010	113200	2670310	4630	4630	4630	4630	0
455	20241010	113100	2670310	4630	4630	4630	4630	0
456	20241010	113000	2670310	4630	4630	4630	4630	0
457	20241010	112900	2670310	4630	4630	4630	4630	0
458	20241010	112800	2670310	4630	4630	4630	4630	0
459	20241010	112700	2670310	4630	4630	4630	4630	0
460	20241010	112600	2670310	4630	4630	4630	4630	0
461	20241010	112500	2670310	4630	4630	4630	4630	0
462	20241010	112400	2670310	4630	4630	4630	4630	0
463	20241010	112300	2670310	4630	4630	4630	4630	0
464	20241010	112200	2670310	4630	4630	4630	4630	0
465	20241010	112100	2670310	4630	4630	4630	4630	0
466	20241010	112000	2670310	4630	4630	4630	4630	0
467	20241010	111900	2670310	4630	4630	4630	4630	0
468	20241010	111800	2670310	4630	4630	4630	4630	0
469	20241010	111700	2670310	4630	4630	4630	4630	0
470	20241010	111600	2670310	4630	4630	4630	4630	0
471	20241010	111500	2670310	4630	4630	4630	4630	0
472	20241010	111400	2670310	4630	4630	4630	4630	0
473	20241010	111300	2670310	4630	4630	4630	4630	0
474	20241010	111200	2670310	4630	4630	4630	4630	0
475	20241010	111100	2670310	4630	4630	4630	4630	0
476	20241010	111000	2670310	4630	4630	4630	4630	41
477	20241010	110900	2480480	4635	4635	4635	4635	0
478	20241010	110800	2480480	4635	4635	4635	4635	0
479	20241010	110700	2480480	4635	4635	4635	4635	0
480	20241010	110600	2480480	4635	4635	4635	4635	0
481	20241010	110500	2480480	4635	4635	4635	4635	0
482	20241010	110400	2480480	4635	4635	4635	4635	0
483	20241010	110300	2480480	4635	4635	4635	4635	0
484	20241010	110200	2480480	4635	4635	4635	4635	0
485	20241010	110100	2480480	4635	4635	4635	4635	0
486	20241010	110000	2480480	4635	4635	4635	4635	0
487	20241010	105900	2480480	4635	4635	4635	4635	0
488	20241010	105800	2480480	4635	4635	4635	4635	0
489	20241010	105700	2480480	4635	4635	4635	4635	0
490	20241010	105600	2480480	4635	4635	4635	4635	0
491	20241010	105500	2480480	4635	4635	4635	4635	0
492	20241010	105400	2480480	4635	4635	4635	4635	0
493	20241010	105300	2480480	4635	4635	4635	4635	0
494	20241010	105200	2480480	4635	4635	4635	4635	0
495	20241010	105100	2480480	4635	4635	4635	4635	0
496	20241010	105000	2480480	4635	4635	4635	4635	0
497	20241010	104900	2480480	4635	4635	4635	4635	0
498	20241010	104800	2480480	4635	4635	4635	4635	0
499	20241010	104700	2480480	4635	4635	4635	4635	0
500	20241010	104600	2480480	4635	4635	4635	4635	0
501	20241010	104500	2480480	4635	4635	4635	4635	0
502	20241010	104400	2480480	4635	4635	4635	4635	1
503	20241010	104300	2475845	4630	4630	4630	4630	0
504	20241010	104200	2475845	4630	4630	4630	4630	0
505	20241010	104100	2475845	4630	4630	4630	4630	0
506	20241010	104000	2475845	4630	4630	4630	4630	0
507	20241010	103900	2475845	4630	4630	4630	4630	0
508	20241010	103800	2475845	4630	4630	4630	4630	0
509	20241010	103700	2475845	4630	4630	4630	4630	0
510	20241010	103600	2475845	4630	4630	4630	4630	0
511	20241010	103500	2475845	4630	4630	4630	4630	0
512	20241010	103400	2475845	4630	4630	4630	4630	0
513	20241010	103300	2475845	4630	4630	4630	4630	0
514	20241010	103200	2475845	4630	4630	4630	4630	0
515	20241010	103100	2475845	4630	4630	4630	4630	0
516	20241010	103000	2475845	4630	4630	4630	4630	0
517	20241010	102900	2475845	4630	4630	4630	4630	0
518	20241010	102800	2475845	4630	4630	4630	4630	0
519	20241010	102700	2475845	4630	4630	4630	4630	0
520	20241010	102600	2475845	4630	4630	4630	4630	0
521	20241010	102500	2475845	4630	4630	4630	4630	0
522	20241010	102400	2475845	4630	4630	4630	4630	29
523	20241010	102300	2341575	4635	4635	4635	4635	0
524	20241010	102200	2341575	4635	4635	4635	4635	0
525	20241010	102100	2341575	4635	4635	4635	4635	0
526	20241010	102000	2341575	4635	4635	4635	4635	0
527	20241010	101900	2341575	4635	4635	4635	4635	2
528	20241010	101800	2332305	4630	4630	4630	4630	0
529	20241010	101700	2332305	4630	4630	4630	4630	0
530	20241010	101600	2332305	4630	4630	4630	4630	0
531	20241010	101500	2332305	4630	4630	4630	4630	0
532	20241010	101400	2332305	4630	4630	4630	4630	0
533	20241010	101300	2332305	4630	4630	4630	4630	0
534	20241010	101200	2332305	4630	4630	4630	4630	1
535	20241010	101100	2327675	4630	4630	4630	4630	0
536	20241010	101000	2327675	4630	4630	4630	4630	0
537	20241010	100900	2327675	4630	4630	4630	4630	0
538	20241010	100800	2327675	4630	4630	4630	4630	0
539	20241010	100700	2327675	4630	4630	4630	4630	0
540	20241010	100600	2327675	4630	4630	4630	4630	1
541	20241010	100500	2323045	4635	4635	4635	4635	0
542	20241010	100400	2323045	4635	4635	4635	4635	0
543	20241010	100300	2323045	4635	4635	4635	4635	0
544	20241010	100200	2323045	4635	4635	4635	4635	0
545	20241010	100100	2323045	4635	4635	4635	4635	0
546	20241010	100000	2323045	4635	4635	4635	4635	0
547	20241010	095900	2323045	4635	4635	4635	4635	0
548	20241010	095800	2323045	4635	4635	4635	4635	0
549	20241010	095700	2323045	4635	4635	4635	4635	0
550	20241010	095600	2323045	4635	4635	4635	4635	0
551	20241010	095500	2323045	4635	4635	4635	4635	0
552	20241010	095400	2323045	4635	4635	4635	4635	0
553	20241010	095300	2323045	4635	4635	4635	4635	0
554	20241010	095200	2323045	4635	4635	4635	4635	0
555	20241010	095100	2323045	4635	4635	4635	4635	4
556	20241010	095000	2304505	4635	4635	4635	4635	0
557	20241010	094900	2304505	4635	4635	4635	4635	0
558	20241010	094800	2304505	4635	4635	4635	4635	0
559	20241010	094700	2304505	4635	4635	4635	4635	0
560	20241010	094600	2304505	4635	4635	4635	4635	0
561	20241010	094500	2304505	4635	4635	4635	4635	0
562	20241010	094400	2304505	4635	4630	4635	4630	10
563	20241010	094300	2258165	4630	4630	4630	4630	0
564	20241010	094200	2258165	4630	4630	4630	4630	1
565	20241010	094100	2253535	4635	4635	4635	4635	0
566	20241010	094000	2253535	4635	4635	4635	4635	0
567	20241010	093900	2253535	4635	4635	4635	4635	0
568	20241010	093800	2253535	4635	4635	4635	4635	0
569	20241010	093700	2253535	4635	4630	4635	4630	3
570	20241010	093600	2239640	4630	4630	4630	4630	0
571	20241010	093500	2239640	4630	4630	4630	4630	0
572	20241010	093400	2239640	4630	4630	4630	4630	2
573	20241010	093300	2230380	4630	4630	4630	4630	0
574	20241010	093200	2230380	4630	4630	4630	4630	0
575	20241010	093100	2230380	4630	4630	4630	4630	0
576	20241010	093000	2230380	4630	4630	4630	4630	1
577	20241010	092900	2225750	4635	4635	4635	4635	0
578	20241010	092800	2225750	4635	4635	4635	4635	0
579	20241010	092700	2225750	4635	4635	4635	4635	0
580	20241010	092600	2225750	4635	4635	4635	4635	0
581	20241010	092500	2225750	4635	4635	4635	4635	0
582	20241010	092400	2225750	4635	4635	4635	4635	0
583	20241010	092300	2225750	4635	4635	4635	4635	0
584	20241010	092200	2225750	4635	4635	4635	4635	1
585	20241010	092100	2221115	4615	4615	4615	4615	0
586	20241010	092000	2221115	4615	4620	4620	4615	26
587	20241010	091900	2101085	4620	4620	4620	4620	0
588	20241010	091800	2101085	4620	4625	4625	4620	88
589	20241010	091700	1694350	4630	4630	4630	4630	12
590	20241010	091600	1638790	4630	4630	4630	4630	0
591	20241010	091500	1638790	4630	4630	4630	4630	5
592	20241010	091400	1615640	4630	4630	4630	4630	8
593	20241010	091300	1578600	4635	4635	4635	4635	1
594	20241010	091200	1573965	4630	4630	4630	4630	5
595	20241010	091100	1550815	4635	4635	4635	4635	22
596	20241010	091000	1448845	4635	4635	4635	4635	40
597	20241010	090900	1263445	4640	4640	4640	4640	0
598	20241010	090800	1263445	4640	4640	4640	4640	0
599	20241010	090700	1263445	4640	4640	4640	4640	20
600	20241010	090600	1170645	4640	4630	4640	4615	160
601	20241010	090500	429960	4630	4630	4630	4630	27
602	20241010	090400	304950	4630	4630	4630	4630	0
603	20241010	090300	304950	4630	4630	4630	4630	3
604	20241010	090200	291060	4620	4620	4620	4620	0
605	20241010	090100	291060	4620	4620	4620	4620	0
606	20241010	090000	291060	4620	4620	4620	4620	63