KissMeData/091590/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200300	11430790	4175	4175	4175	4175	368
3	20241004	200200	11430790	4175	4175	4175	4175	0
4	20241004	200100	11430790	4175	4175	4175	4175	0
5	20241004	200000	11430790	4175	4175	4175	4175	0
6	20241004	195900	11430790	4175	4175	4175	4175	0
7	20241004	195800	11430790	4175	4175	4175	4175	0
8	20241004	195700	11430790	4175	4175	4175	4175	0
9	20241004	195600	11430790	4175	4175	4175	4175	0
10	20241004	195500	11430790	4175	4175	4175	4175	0
11	20241004	195400	11430790	4175	4175	4175	4175	0
12	20241004	195300	11430790	4175	4175	4175	4175	0
13	20241004	195200	11430790	4175	4175	4175	4175	0
14	20241004	195100	11430790	4175	4175	4175	4175	0
15	20241004	195000	11430790	4175	4175	4175	4175	0
16	20241004	194900	11430790	4175	4175	4175	4175	0
17	20241004	194800	11430790	4175	4175	4175	4175	0
18	20241004	194700	11430790	4175	4175	4175	4175	0
19	20241004	194600	11430790	4175	4175	4175	4175	0
20	20241004	194500	11430790	4175	4175	4175	4175	0
21	20241004	194400	11430790	4175	4175	4175	4175	0
22	20241004	194300	11430790	4175	4175	4175	4175	0
23	20241004	194200	11430790	4175	4175	4175	4175	0
24	20241004	194100	11430790	4175	4175	4175	4175	0
25	20241004	194000	11430790	4175	4175	4175	4175	0
26	20241004	193900	11430790	4175	4175	4175	4175	0
27	20241004	193800	11430790	4175	4175	4175	4175	0
28	20241004	193700	11430790	4175	4175	4175	4175	0
29	20241004	193600	11430790	4175	4175	4175	4175	0
30	20241004	193500	11430790	4175	4175	4175	4175	0
31	20241004	193400	11430790	4175	4175	4175	4175	0
32	20241004	193300	11430790	4175	4175	4175	4175	368
33	20241004	193200	11430790	4175	4175	4175	4175	0
34	20241004	193100	11430790	4175	4175	4175	4175	0
35	20241004	193000	11430790	4175	4175	4175	4175	0
36	20241004	192900	11430790	4175	4175	4175	4175	0
37	20241004	192800	11430790	4175	4175	4175	4175	0
38	20241004	192700	11430790	4175	4175	4175	4175	0
39	20241004	192600	11430790	4175	4175	4175	4175	0
40	20241004	192500	11430790	4175	4175	4175	4175	0
41	20241004	192400	11430790	4175	4175	4175	4175	0
42	20241004	192300	11430790	4175	4175	4175	4175	0
43	20241004	192200	11430790	4175	4175	4175	4175	0
44	20241004	192100	11430790	4175	4175	4175	4175	0
45	20241004	192000	11430790	4175	4175	4175	4175	0
46	20241004	191900	11430790	4175	4175	4175	4175	0
47	20241004	191800	11430790	4175	4175	4175	4175	0
48	20241004	191700	11430790	4175	4175	4175	4175	0
49	20241004	191600	11430790	4175	4175	4175	4175	0
50	20241004	191500	11430790	4175	4175	4175	4175	0
51	20241004	191400	11430790	4175	4175	4175	4175	0
52	20241004	191300	11430790	4175	4175	4175	4175	0
53	20241004	191200	11430790	4175	4175	4175	4175	0
54	20241004	191100	11430790	4175	4175	4175	4175	0
55	20241004	191000	11430790	4175	4175	4175	4175	0
56	20241004	190900	11430790	4175	4175	4175	4175	0
57	20241004	190800	11430790	4175	4175	4175	4175	0
58	20241004	190700	11430790	4175	4175	4175	4175	0
59	20241004	190600	11430790	4175	4175	4175	4175	0
60	20241004	190500	11430790	4175	4175	4175	4175	0
61	20241004	190400	11430790	4175	4175	4175	4175	0
62	20241004	190300	11430790	4175	4175	4175	4175	368
63	20241004	190200	11430790	4175	4175	4175	4175	0
64	20241004	190100	11430790	4175	4175	4175	4175	0
65	20241004	190000	11430790	4175	4175	4175	4175	0
66	20241004	185900	11430790	4175	4175	4175	4175	0
67	20241004	185800	11430790	4175	4175	4175	4175	0
68	20241004	185700	11430790	4175	4175	4175	4175	0
69	20241004	185600	11430790	4175	4175	4175	4175	0
70	20241004	185500	11430790	4175	4175	4175	4175	0
71	20241004	185400	11430790	4175	4175	4175	4175	0
72	20241004	185300	11430790	4175	4175	4175	4175	0
73	20241004	185200	11430790	4175	4175	4175	4175	0
74	20241004	185100	11430790	4175	4175	4175	4175	0
75	20241004	185000	11430790	4175	4175	4175	4175	0
76	20241004	184900	11430790	4175	4175	4175	4175	0
77	20241004	184800	11430790	4175	4175	4175	4175	0
78	20241004	184700	11430790	4175	4175	4175	4175	0
79	20241004	184600	11430790	4175	4175	4175	4175	0
80	20241004	184500	11430790	4175	4175	4175	4175	0
81	20241004	184400	11430790	4175	4175	4175	4175	0
82	20241004	184300	11430790	4175	4175	4175	4175	0
83	20241004	184200	11430790	4175	4175	4175	4175	0
84	20241004	184100	11430790	4175	4175	4175	4175	0
85	20241004	184000	11430790	4175	4175	4175	4175	0
86	20241004	183900	11430790	4175	4175	4175	4175	0
87	20241004	183800	11430790	4175	4175	4175	4175	0
88	20241004	183700	11430790	4175	4175	4175	4175	0
89	20241004	183600	11430790	4175	4175	4175	4175	0
90	20241004	183500	11430790	4175	4175	4175	4175	0
91	20241004	183400	11430790	4175	4175	4175	4175	0
92	20241004	183300	11430790	4175	4175	4175	4175	368
93	20241004	183200	11430790	4175	4175	4175	4175	0
94	20241004	183100	11430790	4175	4175	4175	4175	0
95	20241004	183000	11430790	4175	4175	4175	4175	0
96	20241004	182900	11430790	4175	4175	4175	4175	0
97	20241004	182800	11430790	4175	4175	4175	4175	0
98	20241004	182700	11430790	4175	4175	4175	4175	0
99	20241004	182600	11430790	4175	4175	4175	4175	0
100	20241004	182500	11430790	4175	4175	4175	4175	0
101	20241004	182400	11430790	4175	4175	4175	4175	0
102	20241004	182300	11430790	4175	4175	4175	4175	0
103	20241004	182200	11430790	4175	4175	4175	4175	0
104	20241004	182100	11430790	4175	4175	4175	4175	0
105	20241004	182000	11430790	4175	4175	4175	4175	0
106	20241004	181900	11430790	4175	4175	4175	4175	0
107	20241004	181800	11430790	4175	4175	4175	4175	0
108	20241004	181700	11430790	4175	4175	4175	4175	0
109	20241004	181600	11430790	4175	4175	4175	4175	0
110	20241004	181500	11430790	4175	4175	4175	4175	0
111	20241004	181400	11430790	4175	4175	4175	4175	0
112	20241004	181300	11430790	4175	4175	4175	4175	0
113	20241004	181200	11430790	4175	4175	4175	4175	0
114	20241004	181100	11430790	4175	4175	4175	4175	0
115	20241004	181000	11430790	4175	4175	4175	4175	0
116	20241004	180900	11430790	4175	4175	4175	4175	0
117	20241004	180800	11430790	4175	4175	4175	4175	0
118	20241004	180700	11430790	4175	4175	4175	4175	0
119	20241004	180600	11430790	4175	4175	4175	4175	0
120	20241004	180500	11430790	4175	4175	4175	4175	0
121	20241004	180400	11430790	4175	4175	4175	4175	0
122	20241004	180300	11430790	4175	4175	4175	4175	368
123	20241004	180200	11430790	4175	4175	4175	4175	0
124	20241004	180100	11430790	4175	4175	4175	4175	0
125	20241004	180000	11430790	4175	4175	4175	4175	0
126	20241004	175900	11430790	4175	4175	4175	4175	0
127	20241004	175800	11430790	4175	4175	4175	4175	0
128	20241004	175700	11430790	4175	4175	4175	4175	0
129	20241004	175600	11430790	4175	4175	4175	4175	0
130	20241004	175500	11430790	4175	4175	4175	4175	0
131	20241004	175400	11430790	4175	4175	4175	4175	0
132	20241004	175300	11430790	4175	4175	4175	4175	0
133	20241004	175200	11430790	4175	4175	4175	4175	0
134	20241004	175100	11430790	4175	4175	4175	4175	0
135	20241004	175000	11430790	4175	4175	4175	4175	0
136	20241004	174900	11430790	4175	4175	4175	4175	0
137	20241004	174800	11430790	4175	4175	4175	4175	0
138	20241004	174700	11430790	4175	4175	4175	4175	0
139	20241004	174600	11430790	4175	4175	4175	4175	0
140	20241004	174500	11430790	4175	4175	4175	4175	0
141	20241004	174400	11430790	4175	4175	4175	4175	0
142	20241004	174300	11430790	4175	4175	4175	4175	0
143	20241004	174200	11430790	4175	4175	4175	4175	0
144	20241004	174100	11430790	4175	4175	4175	4175	0
145	20241004	174000	11430790	4175	4175	4175	4175	0
146	20241004	173900	11430790	4175	4175	4175	4175	0
147	20241004	173800	11430790	4175	4175	4175	4175	0
148	20241004	173700	11430790	4175	4175	4175	4175	0
149	20241004	173600	11430790	4175	4175	4175	4175	0
150	20241004	173500	11430790	4175	4175	4175	4175	0
151	20241004	173400	11430790	4175	4175	4175	4175	0
152	20241004	173300	11430790	4175	4175	4175	4175	368
153	20241004	173200	11430790	4175	4175	4175	4175	0
154	20241004	173100	11430790	4175	4175	4175	4175	0
155	20241004	173000	11430790	4175	4175	4175	4175	0
156	20241004	172900	11430790	4175	4175	4175	4175	0
157	20241004	172800	11430790	4175	4175	4175	4175	0
158	20241004	172700	11430790	4175	4175	4175	4175	0
159	20241004	172600	11430790	4175	4175	4175	4175	0
160	20241004	172500	11430790	4175	4175	4175	4175	0
161	20241004	172400	11430790	4175	4175	4175	4175	0
162	20241004	172300	11430790	4175	4175	4175	4175	0
163	20241004	172200	11430790	4175	4175	4175	4175	0
164	20241004	172100	11430790	4175	4175	4175	4175	0
165	20241004	172000	11430790	4175	4175	4175	4175	0
166	20241004	171900	11430790	4175	4175	4175	4175	0
167	20241004	171800	11430790	4175	4175	4175	4175	0
168	20241004	171700	11430790	4175	4175	4175	4175	0
169	20241004	171600	11430790	4175	4175	4175	4175	0
170	20241004	171500	11430790	4175	4175	4175	4175	0
171	20241004	171400	11430790	4175	4175	4175	4175	0
172	20241004	171300	11430790	4175	4175	4175	4175	0
173	20241004	171200	11430790	4175	4175	4175	4175	0
174	20241004	171100	11430790	4175	4175	4175	4175	0
175	20241004	171000	11430790	4175	4175	4175	4175	0
176	20241004	170900	11430790	4175	4175	4175	4175	0
177	20241004	170800	11430790	4175	4175	4175	4175	0
178	20241004	170700	11430790	4175	4175	4175	4175	0
179	20241004	170600	11430790	4175	4175	4175	4175	0
180	20241004	170500	11430790	4175	4175	4175	4175	0
181	20241004	170400	11430790	4175	4175	4175	4175	0
182	20241004	170300	11430790	4175	4175	4175	4175	368
183	20241004	170200	11430790	4175	4175	4175	4175	0
184	20241004	170100	11430790	4175	4175	4175	4175	0
185	20241004	170000	11430790	4175	4175	4175	4175	0
186	20241004	165900	11430790	4175	4175	4175	4175	0
187	20241004	165800	11430790	4175	4175	4175	4175	0
188	20241004	165700	11430790	4175	4175	4175	4175	0
189	20241004	165600	11430790	4175	4175	4175	4175	0
190	20241004	165500	11430790	4175	4175	4175	4175	0
191	20241004	165400	11430790	4175	4175	4175	4175	0
192	20241004	165300	11430790	4175	4175	4175	4175	0
193	20241004	165200	11430790	4175	4175	4175	4175	0
194	20241004	165100	11430790	4175	4175	4175	4175	0
195	20241004	165000	11430790	4175	4175	4175	4175	0
196	20241004	164900	11430790	4175	4175	4175	4175	0
197	20241004	164800	11430790	4175	4175	4175	4175	0
198	20241004	164700	11430790	4175	4175	4175	4175	0
199	20241004	164600	11430790	4175	4175	4175	4175	0
200	20241004	164500	11430790	4175	4175	4175	4175	0
201	20241004	164400	11430790	4175	4175	4175	4175	0
202	20241004	164300	11430790	4175	4175	4175	4175	0
203	20241004	164200	11430790	4175	4175	4175	4175	0
204	20241004	164100	11430790	4175	4175	4175	4175	0
205	20241004	164000	11430790	4175	4175	4175	4175	0
206	20241004	163900	11430790	4175	4175	4175	4175	0
207	20241004	163800	11430790	4175	4175	4175	4175	0
208	20241004	163700	11430790	4175	4175	4175	4175	0
209	20241004	163600	11430790	4175	4175	4175	4175	0
210	20241004	163500	11430790	4175	4175	4175	4175	0
211	20241004	163400	11430790	4175	4175	4175	4175	0
212	20241004	163300	11430790	4175	4175	4175	4175	368
213	20241004	163200	11430790	4175	4175	4175	4175	0
214	20241004	163100	11430790	4175	4175	4175	4175	0
215	20241004	163000	11430790	4175	4175	4175	4175	0
216	20241004	162900	11430790	4175	4175	4175	4175	0
217	20241004	162800	11430790	4175	4175	4175	4175	0
218	20241004	162700	11430790	4175	4175	4175	4175	0
219	20241004	162600	11430790	4175	4175	4175	4175	0
220	20241004	162500	11430790	4175	4175	4175	4175	0
221	20241004	162400	11430790	4175	4175	4175	4175	0
222	20241004	162300	11430790	4175	4175	4175	4175	0
223	20241004	162200	11430790	4175	4175	4175	4175	0
224	20241004	162100	11430790	4175	4175	4175	4175	0
225	20241004	162000	11430790	4175	4175	4175	4175	0
226	20241004	161900	11430790	4175	4175	4175	4175	0
227	20241004	161800	11430790	4175	4175	4175	4175	0
228	20241004	161700	11430790	4175	4175	4175	4175	0
229	20241004	161600	11430790	4175	4175	4175	4175	0
230	20241004	161500	11430790	4175	4175	4175	4175	0
231	20241004	161400	11430790	4175	4175	4175	4175	0
232	20241004	161300	11430790	4175	4175	4175	4175	0
233	20241004	161200	11430790	4175	4175	4175	4175	0
234	20241004	161100	11430790	4175	4175	4175	4175	0
235	20241004	161000	11430790	4175	4175	4175	4175	0
236	20241004	160900	11430790	4175	4175	4175	4175	0
237	20241004	160800	11430790	4175	4175	4175	4175	0
238	20241004	160700	11430790	4175	4175	4175	4175	0
239	20241004	160600	11430790	4175	4175	4175	4175	0
240	20241004	160500	11430790	4175	4175	4175	4175	0
241	20241004	160400	11430790	4175	4175	4175	4175	0
242	20241004	160300	11430790	4175	4175	4175	4175	368
243	20241004	160200	11430790	4175	4175	4175	4175	0
244	20241004	160100	11430790	4175	4175	4175	4175	0
245	20241004	160000	11430790	4175	4175	4175	4175	0
246	20241004	155900	11430790	4175	4175	4175	4175	0
247	20241004	155800	11430790	4175	4175	4175	4175	0
248	20241004	155700	11430790	4175	4175	4175	4175	0
249	20241004	155600	11430790	4175	4175	4175	4175	0
250	20241004	155500	11430790	4175	4175	4175	4175	0
251	20241004	155400	11430790	4175	4175	4175	4175	0
252	20241004	155300	11430790	4175	4175	4175	4175	0
253	20241004	155200	11430790	4175	4175	4175	4175	0
254	20241004	155100	11430790	4175	4175	4175	4175	0
255	20241004	155000	11430790	4175	4175	4175	4175	0
256	20241004	154900	11430790	4175	4175	4175	4175	0
257	20241004	154800	11430790	4175	4175	4175	4175	0
258	20241004	154700	11430790	4175	4175	4175	4175	0
259	20241004	154600	11430790	4175	4175	4175	4175	0
260	20241004	154500	11430790	4175	4175	4175	4175	0
261	20241004	154400	11430790	4175	4175	4175	4175	0
262	20241004	154300	11430790	4175	4175	4175	4175	0
263	20241004	154200	11430790	4175	4175	4175	4175	0
264	20241004	154100	11430790	4175	4175	4175	4175	0
265	20241004	154000	11430790	4175	4175	4175	4175	0
266	20241004	153900	11430790	4175	4175	4175	4175	0
267	20241004	153800	11430790	4175	4175	4175	4175	0
268	20241004	153700	11430790	4175	4175	4175	4175	0
269	20241004	153600	11430790	4175	4175	4175	4175	0
270	20241004	153500	11430790	4175	4175	4175	4175	0
271	20241004	153400	11430790	4175	4175	4175	4175	0
272	20241004	153300	11430790	4175	4175	4175	4175	368
273	20241004	153200	11430790	4175	4175	4175	4175	0
274	20241004	153100	11430790	4175	4175	4175	4175	0
275	20241004	153000	11430790	4175	4175	4175	4175	368
276	20241004	152900	9894390	4120	4120	4120	4120	0
277	20241004	152800	9894390	4120	4120	4120	4120	0
278	20241004	152700	9894390	4120	4120	4120	4120	0
279	20241004	152600	9894390	4120	4120	4120	4120	0
280	20241004	152500	9894390	4120	4120	4120	4120	0
281	20241004	152400	9894390	4120	4120	4120	4120	0
282	20241004	152300	9894390	4120	4120	4120	4120	0
283	20241004	152200	9894390	4120	4120	4120	4120	0
284	20241004	152100	9894390	4120	4120	4120	4120	0
285	20241004	152000	9894390	4120	4120	4120	4120	0
286	20241004	151900	9894390	4120	4145	4145	4120	108
287	20241004	151800	9447000	4170	4170	4170	4170	0
288	20241004	151700	9447000	4170	4170	4170	4170	1
289	20241004	151600	9442830	4175	4175	4175	4175	0
290	20241004	151500	9442830	4175	4175	4175	4175	0
291	20241004	151400	9442830	4175	4175	4175	4175	0
292	20241004	151300	9442830	4175	4175	4175	4175	0
293	20241004	151200	9442830	4175	4175	4175	4175	0
294	20241004	151100	9442830	4175	4175	4175	4175	0
295	20241004	151000	9442830	4175	4175	4175	4175	0
296	20241004	150900	9442830	4175	4175	4175	4175	0
297	20241004	150800	9442830	4175	4175	4175	4175	0
298	20241004	150700	9442830	4175	4175	4175	4175	0
299	20241004	150600	9442830	4175	4175	4175	4175	0
300	20241004	150500	9442830	4175	4175	4175	4175	0
301	20241004	150400	9442830	4175	4175	4175	4175	0
302	20241004	150300	9442830	4175	4175	4175	4175	0
303	20241004	150200	9442830	4175	4175	4175	4175	0
304	20241004	150100	9442830	4175	4175	4175	4175	0
305	20241004	150000	9442830	4175	4175	4175	4175	0
306	20241004	145900	9442830	4175	4175	4175	4175	0
307	20241004	145800	9442830	4175	4175	4175	4175	0
308	20241004	145700	9442830	4175	4175	4175	4175	0
309	20241004	145600	9442830	4175	4175	4175	4175	0
310	20241004	145500	9442830	4175	4175	4175	4175	0
311	20241004	145400	9442830	4175	4175	4175	4175	0
312	20241004	145300	9442830	4175	4175	4175	4175	0
313	20241004	145200	9442830	4175	4175	4175	4175	0
314	20241004	145100	9442830	4175	4175	4175	4175	0
315	20241004	145000	9442830	4175	4175	4175	4175	0
316	20241004	144900	9442830	4175	4175	4175	4175	0
317	20241004	144800	9442830	4175	4175	4175	4175	0
318	20241004	144700	9442830	4175	4175	4175	4175	0
319	20241004	144600	9442830	4175	4175	4175	4175	0
320	20241004	144500	9442830	4175	4175	4175	4175	0
321	20241004	144400	9442830	4175	4175	4175	4175	0
322	20241004	144300	9442830	4175	4175	4175	4175	0
323	20241004	144200	9442830	4175	4175	4175	4175	0
324	20241004	144100	9442830	4175	4175	4175	4175	0
325	20241004	144000	9442830	4175	4175	4175	4175	0
326	20241004	143900	9442830	4175	4175	4175	4175	0
327	20241004	143800	9442830	4175	4175	4175	4175	0
328	20241004	143700	9442830	4175	4175	4175	4175	0
329	20241004	143600	9442830	4175	4175	4175	4175	0
330	20241004	143500	9442830	4175	4175	4175	4175	0
331	20241004	143400	9442830	4175	4175	4175	4175	0
332	20241004	143300	9442830	4175	4175	4175	4175	0
333	20241004	143200	9442830	4175	4175	4175	4175	0
334	20241004	143100	9442830	4175	4175	4175	4175	0
335	20241004	143000	9442830	4175	4175	4175	4175	0
336	20241004	142900	9442830	4175	4175	4175	4175	29
337	20241004	142800	9321755	4175	4175	4175	4175	10
338	20241004	142700	9280005	4175	4175	4175	4175	0
339	20241004	142600	9280005	4175	4175	4175	4175	0
340	20241004	142500	9280005	4175	4175	4175	4175	0
341	20241004	142400	9280005	4175	4175	4175	4175	0
342	20241004	142300	9280005	4175	4175	4175	4175	0
343	20241004	142200	9280005	4175	4175	4175	4175	0
344	20241004	142100	9280005	4175	4175	4175	4175	0
345	20241004	142000	9280005	4175	4175	4175	4175	0
346	20241004	141900	9280005	4175	4175	4175	4175	0
347	20241004	141800	9280005	4175	4175	4175	4175	0
348	20241004	141700	9280005	4175	4175	4175	4175	0
349	20241004	141600	9280005	4175	4175	4175	4175	0
350	20241004	141500	9280005	4175	4175	4175	4175	1
351	20241004	141400	9275830	4175	4175	4175	4175	0
352	20241004	141300	9275830	4175	4175	4175	4175	0
353	20241004	141200	9275830	4175	4175	4175	4175	0
354	20241004	141100	9275830	4175	4175	4175	4175	0
355	20241004	141000	9275830	4175	4175	4175	4175	0
356	20241004	140900	9275830	4175	4175	4175	4175	0
357	20241004	140800	9275830	4175	4175	4175	4175	0
358	20241004	140700	9275830	4175	4175	4175	4175	0
359	20241004	140600	9275830	4175	4175	4175	4175	0
360	20241004	140500	9275830	4175	4175	4175	4175	0
361	20241004	140400	9275830	4175	4175	4175	4175	0
362	20241004	140300	9275830	4175	4175	4175	4175	0
363	20241004	140200	9275830	4175	4175	4175	4175	0
364	20241004	140100	9275830	4175	4175	4175	4175	0
365	20241004	140000	9275830	4175	4175	4175	4175	0
366	20241004	135900	9275830	4175	4175	4175	4175	0
367	20241004	135800	9275830	4175	4175	4175	4175	0
368	20241004	135700	9275830	4175	4175	4175	4175	0
369	20241004	135600	9275830	4175	4175	4175	4175	0
370	20241004	135500	9275830	4175	4175	4175	4175	0
371	20241004	135400	9275830	4175	4175	4175	4175	0
372	20241004	135300	9275830	4175	4175	4175	4175	0
373	20241004	135200	9275830	4175	4175	4175	4175	0
374	20241004	135100	9275830	4175	4175	4175	4175	0
375	20241004	135000	9275830	4175	4175	4175	4175	0
376	20241004	134900	9275830	4175	4175	4175	4175	0
377	20241004	134800	9275830	4175	4175	4175	4175	0
378	20241004	134700	9275830	4175	4175	4175	4175	50
379	20241004	134600	9067080	4175	4175	4175	4175	0
380	20241004	134500	9067080	4175	4175	4175	4175	110
381	20241004	134400	8607830	4180	4180	4180	4180	0
382	20241004	134300	8607830	4180	4180	4180	4180	0
383	20241004	134200	8607830	4180	4180	4180	4180	0
384	20241004	134100	8607830	4180	4180	4180	4180	0
385	20241004	134000	8607830	4180	4180	4180	4180	0
386	20241004	133900	8607830	4180	4180	4180	4180	0
387	20241004	133800	8607830	4180	4180	4180	4180	0
388	20241004	133700	8607830	4180	4180	4180	4180	20
389	20241004	133600	8524230	4180	4180	4180	4180	0
390	20241004	133500	8524230	4180	4180	4180	4180	0
391	20241004	133400	8524230	4180	4180	4180	4180	0
392	20241004	133300	8524230	4180	4180	4180	4180	0
393	20241004	133200	8524230	4180	4180	4180	4180	0
394	20241004	133100	8524230	4180	4180	4180	4180	0
395	20241004	133000	8524230	4180	4170	4180	4170	88
396	20241004	132900	8157170	4170	4170	4170	4170	0
397	20241004	132800	8157170	4170	4170	4170	4170	10
398	20241004	132700	8115470	4170	4170	4170	4170	10
399	20241004	132600	8073770	4170	4165	4170	4165	55
400	20241004	132500	7844685	4175	4175	4175	4175	0
401	20241004	132400	7844685	4175	4175	4175	4175	0
402	20241004	132300	7844685	4175	4175	4175	4175	0
403	20241004	132200	7844685	4175	4175	4175	4175	0
404	20241004	132100	7844685	4175	4175	4175	4175	0
405	20241004	132000	7844685	4175	4175	4175	4175	0
406	20241004	131900	7844685	4175	4175	4175	4175	0
407	20241004	131800	7844685	4175	4175	4175	4175	0
408	20241004	131700	7844685	4175	4175	4175	4175	0
409	20241004	131600	7844685	4175	4175	4175	4175	0
410	20241004	131500	7844685	4175	4175	4175	4175	0
411	20241004	131400	7844685	4175	4175	4175	4175	0
412	20241004	131300	7844685	4175	4175	4175	4175	0
413	20241004	131200	7844685	4175	4175	4175	4175	0
414	20241004	131100	7844685	4175	4175	4175	4175	0
415	20241004	131000	7844685	4175	4175	4175	4175	0
416	20241004	130900	7844685	4175	4175	4175	4175	0
417	20241004	130800	7844685	4175	4175	4175	4175	0
418	20241004	130700	7844685	4175	4175	4175	4175	0
419	20241004	130600	7844685	4175	4175	4175	4175	0
420	20241004	130500	7844685	4175	4175	4175	4175	0
421	20241004	130400	7844685	4175	4175	4175	4175	0
422	20241004	130300	7844685	4175	4175	4175	4175	0
423	20241004	130200	7844685	4175	4175	4175	4175	0
424	20241004	130100	7844685	4175	4175	4175	4175	0
425	20241004	130000	7844685	4175	4175	4175	4175	0
426	20241004	125900	7844685	4175	4175	4175	4175	0
427	20241004	125800	7844685	4175	4175	4175	4175	0
428	20241004	125700	7844685	4175	4175	4175	4175	0
429	20241004	125600	7844685	4175	4175	4175	4175	0
430	20241004	125500	7844685	4175	4175	4175	4175	0
431	20241004	125400	7844685	4175	4175	4175	4175	0
432	20241004	125300	7844685	4175	4175	4175	4175	0
433	20241004	125200	7844685	4175	4175	4175	4175	0
434	20241004	125100	7844685	4175	4175	4175	4175	0
435	20241004	125000	7844685	4175	4175	4175	4175	0
436	20241004	124900	7844685	4175	4175	4175	4175	0
437	20241004	124800	7844685	4175	4175	4175	4175	0
438	20241004	124700	7844685	4175	4175	4175	4175	0
439	20241004	124600	7844685	4175	4175	4175	4175	0
440	20241004	124500	7844685	4175	4175	4175	4175	0
441	20241004	124400	7844685	4175	4175	4175	4175	0
442	20241004	124300	7844685	4175	4175	4175	4175	0
443	20241004	124200	7844685	4175	4175	4175	4175	0
444	20241004	124100	7844685	4175	4175	4175	4175	0
445	20241004	124000	7844685	4175	4175	4175	4175	0
446	20241004	123900	7844685	4175	4175	4175	4175	0
447	20241004	123800	7844685	4175	4175	4175	4175	0
448	20241004	123700	7844685	4175	4175	4175	4175	0
449	20241004	123600	7844685	4175	4175	4175	4175	0
450	20241004	123500	7844685	4175	4175	4175	4175	0
451	20241004	123400	7844685	4175	4175	4175	4175	0
452	20241004	123300	7844685	4175	4175	4175	4175	0
453	20241004	123200	7844685	4175	4175	4175	4175	0
454	20241004	123100	7844685	4175	4175	4175	4175	0
455	20241004	123000	7844685	4175	4175	4175	4175	0
456	20241004	122900	7844685	4175	4175	4175	4175	0
457	20241004	122800	7844685	4175	4175	4175	4175	0
458	20241004	122700	7844685	4175	4175	4175	4175	0
459	20241004	122600	7844685	4175	4175	4175	4175	0
460	20241004	122500	7844685	4175	4175	4175	4175	5
461	20241004	122400	7823810	4175	4175	4175	4175	5
462	20241004	122300	7802935	4175	4175	4175	4175	0
463	20241004	122200	7802935	4175	4175	4175	4175	0
464	20241004	122100	7802935	4175	4175	4175	4175	0
465	20241004	122000	7802935	4175	4175	4175	4175	0
466	20241004	121900	7802935	4175	4175	4175	4175	0
467	20241004	121800	7802935	4175	4175	4175	4175	0
468	20241004	121700	7802935	4175	4175	4175	4175	0
469	20241004	121600	7802935	4175	4150	4175	4150	71
470	20241004	121500	7508260	4180	4180	4180	4180	0
471	20241004	121400	7508260	4180	4180	4180	4180	0
472	20241004	121300	7508260	4180	4180	4180	4180	0
473	20241004	121200	7508260	4180	4180	4180	4180	0
474	20241004	121100	7508260	4180	4180	4180	4180	0
475	20241004	121000	7508260	4180	4180	4180	4180	0
476	20241004	120900	7508260	4180	4180	4180	4180	0
477	20241004	120800	7508260	4180	4180	4180	4180	0
478	20241004	120700	7508260	4180	4180	4180	4180	0
479	20241004	120600	7508260	4180	4180	4180	4180	0
480	20241004	120500	7508260	4180	4180	4180	4180	0
481	20241004	120400	7508260	4180	4180	4180	4180	0
482	20241004	120300	7508260	4180	4180	4180	4180	0
483	20241004	120200	7508260	4180	4180	4180	4180	0
484	20241004	120100	7508260	4180	4180	4180	4180	0
485	20241004	120000	7508260	4180	4180	4180	4180	0
486	20241004	115900	7508260	4180	4180	4180	4180	0
487	20241004	115800	7508260	4180	4180	4180	4180	0
488	20241004	115700	7508260	4180	4180	4180	4180	10
489	20241004	115600	7466460	4180	4180	4180	4180	0
490	20241004	115500	7466460	4180	4180	4180	4180	0
491	20241004	115400	7466460	4180	4180	4180	4180	0
492	20241004	115300	7466460	4180	4180	4180	4180	0
493	20241004	115200	7466460	4180	4180	4180	4180	0
494	20241004	115100	7466460	4180	4180	4180	4180	0
495	20241004	115000	7466460	4180	4180	4180	4180	0
496	20241004	114900	7466460	4180	4180	4180	4180	0
497	20241004	114800	7466460	4180	4180	4180	4180	0
498	20241004	114700	7466460	4180	4180	4180	4180	0
499	20241004	114600	7466460	4180	4180	4180	4180	0
500	20241004	114500	7466460	4180	4180	4180	4180	0
501	20241004	114400	7466460	4180	4180	4180	4180	0
502	20241004	114300	7466460	4180	4180	4180	4180	0
503	20241004	114200	7466460	4180	4180	4180	4180	0
504	20241004	114100	7466460	4180	4180	4180	4180	0
505	20241004	114000	7466460	4180	4180	4180	4180	0
506	20241004	113900	7466460	4180	4180	4180	4180	0
507	20241004	113800	7466460	4180	4180	4180	4180	0
508	20241004	113700	7466460	4180	4180	4180	4180	0
509	20241004	113600	7466460	4180	4180	4180	4180	0
510	20241004	113500	7466460	4180	4180	4180	4180	0
511	20241004	113400	7466460	4180	4180	4180	4180	0
512	20241004	113300	7466460	4180	4180	4180	4180	0
513	20241004	113200	7466460	4180	4180	4180	4180	0
514	20241004	113100	7466460	4180	4180	4180	4180	0
515	20241004	113000	7466460	4180	4180	4180	4180	0
516	20241004	112900	7466460	4180	4180	4180	4180	0
517	20241004	112800	7466460	4180	4180	4180	4180	0
518	20241004	112700	7466460	4180	4180	4180	4180	0
519	20241004	112600	7466460	4180	4180	4180	4180	0
520	20241004	112500	7466460	4180	4180	4180	4180	0
521	20241004	112400	7466460	4180	4180	4180	4180	0
522	20241004	112300	7466460	4180	4180	4180	4180	0
523	20241004	112200	7466460	4180	4180	4180	4180	0
524	20241004	112100	7466460	4180	4180	4180	4180	0
525	20241004	112000	7466460	4180	4180	4180	4180	0
526	20241004	111900	7466460	4180	4180	4180	4180	0
527	20241004	111800	7466460	4180	4180	4180	4180	0
528	20241004	111700	7466460	4180	4180	4180	4180	0
529	20241004	111600	7466460	4180	4180	4180	4180	2
530	20241004	111500	7458100	4180	4180	4180	4180	0
531	20241004	111400	7458100	4180	4180	4180	4180	0
532	20241004	111300	7458100	4180	4180	4180	4180	0
533	20241004	111200	7458100	4180	4180	4180	4180	0
534	20241004	111100	7458100	4180	4180	4180	4180	0
535	20241004	111000	7458100	4180	4180	4180	4180	0
536	20241004	110900	7458100	4180	4180	4180	4180	0
537	20241004	110800	7458100	4180	4180	4180	4180	0
538	20241004	110700	7458100	4180	4180	4180	4180	0
539	20241004	110600	7458100	4180	4180	4180	4180	0
540	20241004	110500	7458100	4180	4180	4180	4180	0
541	20241004	110400	7458100	4180	4180	4180	4180	0
542	20241004	110300	7458100	4180	4180	4180	4180	0
543	20241004	110200	7458100	4180	4180	4180	4180	0
544	20241004	110100	7458100	4180	4180	4180	4180	0
545	20241004	110000	7458100	4180	4180	4180	4180	0
546	20241004	105900	7458100	4180	4180	4180	4180	0
547	20241004	105800	7458100	4180	4180	4180	4180	0
548	20241004	105700	7458100	4180	4180	4180	4180	0
549	20241004	105600	7458100	4180	4180	4180	4180	0
550	20241004	105500	7458100	4180	4180	4180	4180	0
551	20241004	105400	7458100	4180	4180	4180	4180	10
552	20241004	105300	7416300	4180	4180	4180	4180	0
553	20241004	105200	7416300	4180	4180	4180	4180	0
554	20241004	105100	7416300	4180	4180	4180	4180	10
555	20241004	105000	7374500	4180	4180	4180	4180	7
556	20241004	104900	7345240	4180	4180	4180	4180	0
557	20241004	104800	7345240	4180	4180	4180	4180	0
558	20241004	104700	7345240	4180	4180	4180	4180	0
559	20241004	104600	7345240	4180	4180	4180	4180	0
560	20241004	104500	7345240	4180	4180	4180	4180	0
561	20241004	104400	7345240	4180	4180	4180	4180	0
562	20241004	104300	7345240	4180	4180	4180	4180	0
563	20241004	104200	7345240	4180	4180	4180	4180	0
564	20241004	104100	7345240	4180	4180	4180	4180	0
565	20241004	104000	7345240	4180	4180	4180	4180	0
566	20241004	103900	7345240	4180	4180	4180	4180	0
567	20241004	103800	7345240	4180	4180	4180	4180	0
568	20241004	103700	7345240	4180	4180	4180	4180	0
569	20241004	103600	7345240	4180	4180	4180	4180	0
570	20241004	103500	7345240	4180	4180	4180	4180	0
571	20241004	103400	7345240	4180	4180	4180	4180	0
572	20241004	103300	7345240	4180	4180	4180	4180	0
573	20241004	103200	7345240	4180	4180	4180	4180	0
574	20241004	103100	7345240	4180	4180	4180	4180	0
575	20241004	103000	7345240	4180	4180	4180	4180	0
576	20241004	102900	7345240	4180	4180	4180	4180	0
577	20241004	102800	7345240	4180	4180	4180	4180	0
578	20241004	102700	7345240	4180	4180	4180	4180	0
579	20241004	102600	7345240	4180	4180	4180	4180	0
580	20241004	102500	7345240	4180	4180	4180	4180	0
581	20241004	102400	7345240	4180	4180	4180	4180	0
582	20241004	102300	7345240	4180	4180	4180	4180	0
583	20241004	102200	7345240	4180	4180	4180	4180	0
584	20241004	102100	7345240	4180	4180	4180	4180	58
585	20241004	102000	7102800	4180	4180	4180	4180	0
586	20241004	101900	7102800	4180	4180	4180	4180	1
587	20241004	101800	7098620	4180	4180	4180	4180	0
588	20241004	101700	7098620	4180	4180	4180	4180	0
589	20241004	101600	7098620	4180	4180	4180	4180	0
590	20241004	101500	7098620	4180	4180	4180	4180	0
591	20241004	101400	7098620	4180	4180	4180	4180	0
592	20241004	101300	7098620	4180	4180	4180	4180	0
593	20241004	101200	7098620	4180	4180	4180	4180	0
594	20241004	101100	7098620	4180	4180	4180	4180	0
595	20241004	101000	7098620	4180	4180	4180	4180	0
596	20241004	100900	7098620	4180	4180	4180	4180	0
597	20241004	100800	7098620	4180	4180	4180	4180	0
598	20241004	100700	7098620	4180	4180	4180	4180	0
599	20241004	100600	7098620	4180	4180	4180	4180	0
600	20241004	100500	7098620	4180	4180	4180	4180	0
601	20241004	100400	7098620	4180	4180	4180	4180	0
602	20241004	100300	7098620	4180	4180	4180	4180	0
603	20241004	100200	7098620	4180	4180	4180	4180	0
604	20241004	100100	7098620	4180	4180	4180	4180	0
605	20241004	100000	7098620	4180	4180	4180	4180	0
606	20241004	095900	7098620	4180	4180	4180	4180	0
607	20241004	095800	7098620	4180	4180	4180	4180	0
608	20241004	095700	7098620	4180	4180	4180	4180	0
609	20241004	095600	7098620	4180	4180	4180	4180	0
610	20241004	095500	7098620	4180	4180	4180	4180	0
611	20241004	095400	7098620	4180	4180	4180	4180	0
612	20241004	095300	7098620	4180	4180	4180	4180	0
613	20241004	095200	7098620	4180	4180	4180	4180	0
614	20241004	095100	7098620	4180	4180	4180	4180	0
615	20241004	095000	7098620	4180	4180	4180	4180	0
616	20241004	094900	7098620	4180	4180	4180	4180	0
617	20241004	094800	7098620	4180	4180	4180	4180	0
618	20241004	094700	7098620	4180	4180	4180	4180	0
619	20241004	094600	7098620	4180	4180	4180	4180	0
620	20241004	094500	7098620	4180	4180	4180	4180	0
621	20241004	094400	7098620	4180	4180	4180	4180	0
622	20241004	094300	7098620	4180	4180	4180	4180	0
623	20241004	094200	7098620	4180	4180	4180	4180	1
624	20241004	094100	7094440	4185	4185	4185	4185	0
625	20241004	094000	7094440	4185	4185	4185	4185	0
626	20241004	093900	7094440	4185	4185	4185	4185	0
627	20241004	093800	7094440	4185	4185	4185	4185	0
628	20241004	093700	7094440	4185	4185	4185	4185	0
629	20241004	093600	7094440	4185	4185	4185	4185	0
630	20241004	093500	7094440	4185	4185	4185	4185	0
631	20241004	093400	7094440	4185	4180	4185	4180	15
632	20241004	093300	7031735	4145	4150	4150	4145	172
633	20241004	093200	6318750	4190	4190	4190	4190	0
634	20241004	093100	6318750	4190	4190	4190	4190	0
635	20241004	093000	6318750	4190	4190	4190	4190	0
636	20241004	092900	6318750	4190	4185	4190	4185	29
637	20241004	092800	6197380	4185	4145	4185	4145	401
638	20241004	092700	4535195	4185	4185	4185	4185	1
639	20241004	092600	4531010	4180	4180	4180	4180	5
640	20241004	092500	4510110	4190	4190	4190	4190	0
641	20241004	092400	4510110	4190	4190	4190	4190	0
642	20241004	092300	4510110	4190	4190	4190	4190	0
643	20241004	092200	4510110	4190	4190	4190	4190	0
644	20241004	092100	4510110	4190	4190	4190	4190	0
645	20241004	092000	4510110	4190	4190	4190	4190	0
646	20241004	091900	4510110	4190	4190	4190	4190	0
647	20241004	091800	4510110	4190	4190	4190	4190	0
648	20241004	091700	4510110	4190	4190	4190	4190	0
649	20241004	091600	4510110	4190	4185	4190	4185	2
650	20241004	091500	4501735	4145	4145	4145	4145	0
651	20241004	091400	4501735	4145	4145	4145	4145	0
652	20241004	091300	4501735	4145	4145	4145	4145	10
653	20241004	091200	4460285	4145	4145	4145	4145	0
654	20241004	091100	4460285	4145	4145	4145	4145	0
655	20241004	091000	4460285	4145	4145	4145	4145	0
656	20241004	090900	4460285	4145	4190	4190	4145	52
657	20241004	090800	4242495	4190	4190	4190	4190	0
658	20241004	090700	4242495	4190	4190	4190	4190	2
659	20241004	090600	4234115	4145	4145	4145	4145	200
660	20241004	090500	3405115	4195	4190	4195	4190	26
661	20241004	090400	3296170	4145	4145	4190	4145	350
662	20241004	090300	1845375	4195	4195	4195	4195	0
663	20241004	090200	1845375	4195	4150	4195	4150	101
664	20241004	090100	1426180	4195	4195	4195	4195	0
665	20241004	090000	1426180	4195	4145	4195	4145	344