KissMeData/091590/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200200	10575260	4050	4050	4050	4050	726
3	20241016	200100	10575260	4050	4050	4050	4050	0
4	20241016	200000	10575260	4050	4050	4050	4050	0
5	20241016	195900	10575260	4050	4050	4050	4050	0
6	20241016	195800	10575260	4050	4050	4050	4050	0
7	20241016	195700	10575260	4050	4050	4050	4050	0
8	20241016	195600	10575260	4050	4050	4050	4050	0
9	20241016	195500	10575260	4050	4050	4050	4050	0
10	20241016	195400	10575260	4050	4050	4050	4050	0
11	20241016	195300	10575260	4050	4050	4050	4050	0
12	20241016	195200	10575260	4050	4050	4050	4050	0
13	20241016	195100	10575260	4050	4050	4050	4050	0
14	20241016	195000	10575260	4050	4050	4050	4050	0
15	20241016	194900	10575260	4050	4050	4050	4050	0
16	20241016	194800	10575260	4050	4050	4050	4050	0
17	20241016	194700	10575260	4050	4050	4050	4050	0
18	20241016	194600	10575260	4050	4050	4050	4050	0
19	20241016	194500	10575260	4050	4050	4050	4050	0
20	20241016	194400	10575260	4050	4050	4050	4050	0
21	20241016	194300	10575260	4050	4050	4050	4050	0
22	20241016	194200	10575260	4050	4050	4050	4050	0
23	20241016	194100	10575260	4050	4050	4050	4050	0
24	20241016	194000	10575260	4050	4050	4050	4050	0
25	20241016	193900	10575260	4050	4050	4050	4050	0
26	20241016	193800	10575260	4050	4050	4050	4050	0
27	20241016	193700	10575260	4050	4050	4050	4050	0
28	20241016	193600	10575260	4050	4050	4050	4050	0
29	20241016	193500	10575260	4050	4050	4050	4050	0
30	20241016	193400	10575260	4050	4050	4050	4050	0
31	20241016	193300	10575260	4050	4050	4050	4050	0
32	20241016	193200	10575260	4050	4050	4050	4050	726
33	20241016	193100	10575260	4050	4050	4050	4050	0
34	20241016	193000	10575260	4050	4050	4050	4050	0
35	20241016	192900	10575260	4050	4050	4050	4050	0
36	20241016	192800	10575260	4050	4050	4050	4050	0
37	20241016	192700	10575260	4050	4050	4050	4050	0
38	20241016	192600	10575260	4050	4050	4050	4050	0
39	20241016	192500	10575260	4050	4050	4050	4050	0
40	20241016	192400	10575260	4050	4050	4050	4050	0
41	20241016	192300	10575260	4050	4050	4050	4050	0
42	20241016	192200	10575260	4050	4050	4050	4050	0
43	20241016	192100	10575260	4050	4050	4050	4050	0
44	20241016	192000	10575260	4050	4050	4050	4050	0
45	20241016	191900	10575260	4050	4050	4050	4050	0
46	20241016	191800	10575260	4050	4050	4050	4050	0
47	20241016	191700	10575260	4050	4050	4050	4050	0
48	20241016	191600	10575260	4050	4050	4050	4050	0
49	20241016	191500	10575260	4050	4050	4050	4050	0
50	20241016	191400	10575260	4050	4050	4050	4050	0
51	20241016	191300	10575260	4050	4050	4050	4050	0
52	20241016	191200	10575260	4050	4050	4050	4050	0
53	20241016	191100	10575260	4050	4050	4050	4050	0
54	20241016	191000	10575260	4050	4050	4050	4050	0
55	20241016	190900	10575260	4050	4050	4050	4050	0
56	20241016	190800	10575260	4050	4050	4050	4050	0
57	20241016	190700	10575260	4050	4050	4050	4050	0
58	20241016	190600	10575260	4050	4050	4050	4050	0
59	20241016	190500	10575260	4050	4050	4050	4050	0
60	20241016	190400	10575260	4050	4050	4050	4050	0
61	20241016	190300	10575260	4050	4050	4050	4050	0
62	20241016	190200	10575260	4050	4050	4050	4050	726
63	20241016	190100	10575260	4050	4050	4050	4050	0
64	20241016	190000	10575260	4050	4050	4050	4050	0
65	20241016	185900	10575260	4050	4050	4050	4050	0
66	20241016	185800	10575260	4050	4050	4050	4050	0
67	20241016	185700	10575260	4050	4050	4050	4050	0
68	20241016	185600	10575260	4050	4050	4050	4050	0
69	20241016	185500	10575260	4050	4050	4050	4050	0
70	20241016	185400	10575260	4050	4050	4050	4050	0
71	20241016	185300	10575260	4050	4050	4050	4050	0
72	20241016	185200	10575260	4050	4050	4050	4050	0
73	20241016	185100	10575260	4050	4050	4050	4050	0
74	20241016	185000	10575260	4050	4050	4050	4050	0
75	20241016	184900	10575260	4050	4050	4050	4050	0
76	20241016	184800	10575260	4050	4050	4050	4050	0
77	20241016	184700	10575260	4050	4050	4050	4050	0
78	20241016	184600	10575260	4050	4050	4050	4050	0
79	20241016	184500	10575260	4050	4050	4050	4050	0
80	20241016	184400	10575260	4050	4050	4050	4050	0
81	20241016	184300	10575260	4050	4050	4050	4050	0
82	20241016	184200	10575260	4050	4050	4050	4050	0
83	20241016	184100	10575260	4050	4050	4050	4050	0
84	20241016	184000	10575260	4050	4050	4050	4050	0
85	20241016	183900	10575260	4050	4050	4050	4050	0
86	20241016	183800	10575260	4050	4050	4050	4050	0
87	20241016	183700	10575260	4050	4050	4050	4050	0
88	20241016	183600	10575260	4050	4050	4050	4050	0
89	20241016	183500	10575260	4050	4050	4050	4050	0
90	20241016	183400	10575260	4050	4050	4050	4050	0
91	20241016	183300	10575260	4050	4050	4050	4050	0
92	20241016	183200	10575260	4050	4050	4050	4050	726
93	20241016	183100	10575260	4050	4050	4050	4050	0
94	20241016	183000	10575260	4050	4050	4050	4050	0
95	20241016	182900	10575260	4050	4050	4050	4050	0
96	20241016	182800	10575260	4050	4050	4050	4050	0
97	20241016	182700	10575260	4050	4050	4050	4050	0
98	20241016	182600	10575260	4050	4050	4050	4050	0
99	20241016	182500	10575260	4050	4050	4050	4050	0
100	20241016	182400	10575260	4050	4050	4050	4050	0
101	20241016	182300	10575260	4050	4050	4050	4050	0
102	20241016	182200	10575260	4050	4050	4050	4050	0
103	20241016	182100	10575260	4050	4050	4050	4050	0
104	20241016	182000	10575260	4050	4050	4050	4050	0
105	20241016	181900	10575260	4050	4050	4050	4050	0
106	20241016	181800	10575260	4050	4050	4050	4050	0
107	20241016	181700	10575260	4050	4050	4050	4050	0
108	20241016	181600	10575260	4050	4050	4050	4050	0
109	20241016	181500	10575260	4050	4050	4050	4050	0
110	20241016	181400	10575260	4050	4050	4050	4050	0
111	20241016	181300	10575260	4050	4050	4050	4050	0
112	20241016	181200	10575260	4050	4050	4050	4050	0
113	20241016	181100	10575260	4050	4050	4050	4050	0
114	20241016	181000	10575260	4050	4050	4050	4050	0
115	20241016	180900	10575260	4050	4050	4050	4050	0
116	20241016	180800	10575260	4050	4050	4050	4050	0
117	20241016	180700	10575260	4050	4050	4050	4050	0
118	20241016	180600	10575260	4050	4050	4050	4050	0
119	20241016	180500	10575260	4050	4050	4050	4050	0
120	20241016	180400	10575260	4050	4050	4050	4050	0
121	20241016	180300	10575260	4050	4050	4050	4050	0
122	20241016	180200	10575260	4050	4050	4050	4050	726
123	20241016	180100	10575260	4050	4050	4050	4050	0
124	20241016	180000	10575260	4050	4050	4050	4050	0
125	20241016	175900	10575260	4050	4050	4050	4050	0
126	20241016	175800	10575260	4050	4050	4050	4050	0
127	20241016	175700	10575260	4050	4050	4050	4050	0
128	20241016	175600	10575260	4050	4050	4050	4050	0
129	20241016	175500	10575260	4050	4050	4050	4050	0
130	20241016	175400	10575260	4050	4050	4050	4050	0
131	20241016	175300	10575260	4050	4050	4050	4050	0
132	20241016	175200	10575260	4050	4050	4050	4050	0
133	20241016	175100	10575260	4050	4050	4050	4050	0
134	20241016	175000	10575260	4050	4050	4050	4050	0
135	20241016	174900	10575260	4050	4050	4050	4050	0
136	20241016	174800	10575260	4050	4050	4050	4050	0
137	20241016	174700	10575260	4050	4050	4050	4050	0
138	20241016	174600	10575260	4050	4050	4050	4050	0
139	20241016	174500	10575260	4050	4050	4050	4050	0
140	20241016	174400	10575260	4050	4050	4050	4050	0
141	20241016	174300	10575260	4050	4050	4050	4050	0
142	20241016	174200	10575260	4050	4050	4050	4050	0
143	20241016	174100	10575260	4050	4050	4050	4050	0
144	20241016	174000	10575260	4050	4050	4050	4050	0
145	20241016	173900	10575260	4050	4050	4050	4050	0
146	20241016	173800	10575260	4050	4050	4050	4050	0
147	20241016	173700	10575260	4050	4050	4050	4050	0
148	20241016	173600	10575260	4050	4050	4050	4050	0
149	20241016	173500	10575260	4050	4050	4050	4050	0
150	20241016	173400	10575260	4050	4050	4050	4050	0
151	20241016	173300	10575260	4050	4050	4050	4050	0
152	20241016	173200	10575260	4050	4050	4050	4050	726
153	20241016	173100	10575260	4050	4050	4050	4050	0
154	20241016	173000	10575260	4050	4050	4050	4050	0
155	20241016	172900	10575260	4050	4050	4050	4050	0
156	20241016	172800	10575260	4050	4050	4050	4050	0
157	20241016	172700	10575260	4050	4050	4050	4050	0
158	20241016	172600	10575260	4050	4050	4050	4050	0
159	20241016	172500	10575260	4050	4050	4050	4050	0
160	20241016	172400	10575260	4050	4050	4050	4050	0
161	20241016	172300	10575260	4050	4050	4050	4050	0
162	20241016	172200	10575260	4050	4050	4050	4050	0
163	20241016	172100	10575260	4050	4050	4050	4050	0
164	20241016	172000	10575260	4050	4050	4050	4050	0
165	20241016	171900	10575260	4050	4050	4050	4050	0
166	20241016	171800	10575260	4050	4050	4050	4050	0
167	20241016	171700	10575260	4050	4050	4050	4050	0
168	20241016	171600	10575260	4050	4050	4050	4050	0
169	20241016	171500	10575260	4050	4050	4050	4050	0
170	20241016	171400	10575260	4050	4050	4050	4050	0
171	20241016	171300	10575260	4050	4050	4050	4050	0
172	20241016	171200	10575260	4050	4050	4050	4050	0
173	20241016	171100	10575260	4050	4050	4050	4050	0
174	20241016	171000	10575260	4050	4050	4050	4050	0
175	20241016	170900	10575260	4050	4050	4050	4050	0
176	20241016	170800	10575260	4050	4050	4050	4050	0
177	20241016	170700	10575260	4050	4050	4050	4050	0
178	20241016	170600	10575260	4050	4050	4050	4050	0
179	20241016	170500	10575260	4050	4050	4050	4050	0
180	20241016	170400	10575260	4050	4050	4050	4050	0
181	20241016	170300	10575260	4050	4050	4050	4050	0
182	20241016	170200	10575260	4050	4050	4050	4050	726
183	20241016	170100	10575260	4050	4050	4050	4050	0
184	20241016	170000	10575260	4050	4050	4050	4050	0
185	20241016	165900	10575260	4050	4050	4050	4050	0
186	20241016	165800	10575260	4050	4050	4050	4050	0
187	20241016	165700	10575260	4050	4050	4050	4050	0
188	20241016	165600	10575260	4050	4050	4050	4050	0
189	20241016	165500	10575260	4050	4050	4050	4050	0
190	20241016	165400	10575260	4050	4050	4050	4050	0
191	20241016	165300	10575260	4050	4050	4050	4050	0
192	20241016	165200	10575260	4050	4050	4050	4050	0
193	20241016	165100	10575260	4050	4050	4050	4050	0
194	20241016	165000	10575260	4050	4050	4050	4050	0
195	20241016	164900	10575260	4050	4050	4050	4050	0
196	20241016	164800	10575260	4050	4050	4050	4050	0
197	20241016	164700	10575260	4050	4050	4050	4050	0
198	20241016	164600	10575260	4050	4050	4050	4050	0
199	20241016	164500	10575260	4050	4050	4050	4050	0
200	20241016	164400	10575260	4050	4050	4050	4050	0
201	20241016	164300	10575260	4050	4050	4050	4050	0
202	20241016	164200	10575260	4050	4050	4050	4050	0
203	20241016	164100	10575260	4050	4050	4050	4050	0
204	20241016	164000	10575260	4050	4050	4050	4050	0
205	20241016	163900	10575260	4050	4050	4050	4050	0
206	20241016	163800	10575260	4050	4050	4050	4050	0
207	20241016	163700	10575260	4050	4050	4050	4050	0
208	20241016	163600	10575260	4050	4050	4050	4050	0
209	20241016	163500	10575260	4050	4050	4050	4050	0
210	20241016	163400	10575260	4050	4050	4050	4050	0
211	20241016	163300	10575260	4050	4050	4050	4050	0
212	20241016	163200	10575260	4050	4050	4050	4050	726
213	20241016	163100	10575260	4050	4050	4050	4050	0
214	20241016	163000	10575260	4050	4050	4050	4050	0
215	20241016	162900	10575260	4050	4050	4050	4050	0
216	20241016	162800	10575260	4050	4050	4050	4050	0
217	20241016	162700	10575260	4050	4050	4050	4050	0
218	20241016	162600	10575260	4050	4050	4050	4050	0
219	20241016	162500	10575260	4050	4050	4050	4050	0
220	20241016	162400	10575260	4050	4050	4050	4050	0
221	20241016	162300	10575260	4050	4050	4050	4050	0
222	20241016	162200	10575260	4050	4050	4050	4050	0
223	20241016	162100	10575260	4050	4050	4050	4050	0
224	20241016	162000	10575260	4050	4050	4050	4050	0
225	20241016	161900	10575260	4050	4050	4050	4050	0
226	20241016	161800	10575260	4050	4050	4050	4050	0
227	20241016	161700	10575260	4050	4050	4050	4050	0
228	20241016	161600	10575260	4050	4050	4050	4050	0
229	20241016	161500	10575260	4050	4050	4050	4050	0
230	20241016	161400	10575260	4050	4050	4050	4050	0
231	20241016	161300	10575260	4050	4050	4050	4050	0
232	20241016	161200	10575260	4050	4050	4050	4050	0
233	20241016	161100	10575260	4050	4050	4050	4050	0
234	20241016	161000	10575260	4050	4050	4050	4050	0
235	20241016	160900	10575260	4050	4050	4050	4050	0
236	20241016	160800	10575260	4050	4050	4050	4050	0
237	20241016	160700	10575260	4050	4050	4050	4050	0
238	20241016	160600	10575260	4050	4050	4050	4050	0
239	20241016	160500	10575260	4050	4050	4050	4050	0
240	20241016	160400	10575260	4050	4050	4050	4050	0
241	20241016	160300	10575260	4050	4050	4050	4050	0
242	20241016	160200	10575260	4050	4050	4050	4050	726
243	20241016	160100	10575260	4050	4050	4050	4050	0
244	20241016	160000	10575260	4050	4050	4050	4050	0
245	20241016	155900	10575260	4050	4050	4050	4050	0
246	20241016	155800	10575260	4050	4050	4050	4050	0
247	20241016	155700	10575260	4050	4050	4050	4050	0
248	20241016	155600	10575260	4050	4050	4050	4050	0
249	20241016	155500	10575260	4050	4050	4050	4050	0
250	20241016	155400	10575260	4050	4050	4050	4050	0
251	20241016	155300	10575260	4050	4050	4050	4050	0
252	20241016	155200	10575260	4050	4050	4050	4050	0
253	20241016	155100	10575260	4050	4050	4050	4050	0
254	20241016	155000	10575260	4050	4050	4050	4050	0
255	20241016	154900	10575260	4050	4050	4050	4050	0
256	20241016	154800	10575260	4050	4050	4050	4050	0
257	20241016	154700	10575260	4050	4050	4050	4050	0
258	20241016	154600	10575260	4050	4050	4050	4050	0
259	20241016	154500	10575260	4050	4050	4050	4050	0
260	20241016	154400	10575260	4050	4050	4050	4050	0
261	20241016	154300	10575260	4050	4050	4050	4050	0
262	20241016	154200	10575260	4050	4050	4050	4050	0
263	20241016	154100	10575260	4050	4050	4050	4050	0
264	20241016	154000	10575260	4050	4050	4050	4050	0
265	20241016	153900	10575260	4050	4050	4050	4050	0
266	20241016	153800	10575260	4050	4050	4050	4050	0
267	20241016	153700	10575260	4050	4050	4050	4050	0
268	20241016	153600	10575260	4050	4050	4050	4050	0
269	20241016	153500	10575260	4050	4050	4050	4050	0
270	20241016	153400	10575260	4050	4050	4050	4050	0
271	20241016	153300	10575260	4050	4050	4050	4050	0
272	20241016	153200	10575260	4050	4050	4050	4050	726
273	20241016	153100	10575260	4050	4050	4050	4050	0
274	20241016	153000	10575260	4050	4050	4050	4050	726
275	20241016	152900	7634960	4055	4055	4055	4055	0
276	20241016	152800	7634960	4055	4055	4055	4055	0
277	20241016	152700	7634960	4055	4055	4055	4055	0
278	20241016	152600	7634960	4055	4055	4055	4055	0
279	20241016	152500	7634960	4055	4055	4055	4055	0
280	20241016	152400	7634960	4055	4055	4055	4055	0
281	20241016	152300	7634960	4055	4055	4055	4055	0
282	20241016	152200	7634960	4055	4055	4055	4055	0
283	20241016	152100	7634960	4055	4055	4055	4055	0
284	20241016	152000	7634960	4055	4055	4055	4055	0
285	20241016	151900	7634960	4055	4055	4055	4055	0
286	20241016	151800	7634960	4055	4055	4055	4055	1
287	20241016	151700	7630905	4055	4055	4055	4055	0
288	20241016	151600	7630905	4055	4055	4055	4055	0
289	20241016	151500	7630905	4055	4055	4055	4055	0
290	20241016	151400	7630905	4055	4055	4055	4055	0
291	20241016	151300	7630905	4055	4055	4055	4055	0
292	20241016	151200	7630905	4055	4055	4055	4055	0
293	20241016	151100	7630905	4055	4055	4055	4055	0
294	20241016	151000	7630905	4055	4055	4055	4055	0
295	20241016	150900	7630905	4055	4055	4055	4055	0
296	20241016	150800	7630905	4055	4055	4055	4055	0
297	20241016	150700	7630905	4055	4055	4055	4055	0
298	20241016	150600	7630905	4055	4055	4055	4055	0
299	20241016	150500	7630905	4055	4055	4055	4055	0
300	20241016	150400	7630905	4055	4055	4055	4055	0
301	20241016	150300	7630905	4055	4055	4055	4055	0
302	20241016	150200	7630905	4055	4055	4055	4055	0
303	20241016	150100	7630905	4055	4055	4055	4055	0
304	20241016	150000	7630905	4055	4055	4055	4055	0
305	20241016	145900	7630905	4055	4055	4055	4055	0
306	20241016	145800	7630905	4055	4055	4055	4055	0
307	20241016	145700	7630905	4055	4055	4055	4055	0
308	20241016	145600	7630905	4055	4055	4055	4055	0
309	20241016	145500	7630905	4055	4055	4055	4055	0
310	20241016	145400	7630905	4055	4055	4055	4055	0
311	20241016	145300	7630905	4055	4055	4055	4055	0
312	20241016	145200	7630905	4055	4055	4055	4055	0
313	20241016	145100	7630905	4055	4055	4055	4055	0
314	20241016	145000	7630905	4055	4055	4055	4055	0
315	20241016	144900	7630905	4055	4055	4055	4055	0
316	20241016	144800	7630905	4055	4055	4055	4055	0
317	20241016	144700	7630905	4055	4055	4055	4055	0
318	20241016	144600	7630905	4055	4055	4055	4055	0
319	20241016	144500	7630905	4055	4055	4055	4055	0
320	20241016	144400	7630905	4055	4055	4055	4055	0
321	20241016	144300	7630905	4055	4055	4055	4055	0
322	20241016	144200	7630905	4055	4055	4055	4055	0
323	20241016	144100	7630905	4055	4055	4055	4055	1
324	20241016	144000	7626850	4020	4020	4020	4020	0
325	20241016	143900	7626850	4020	4020	4020	4020	10
326	20241016	143800	7586650	4060	4060	4060	4060	0
327	20241016	143700	7586650	4060	4060	4060	4060	0
328	20241016	143600	7586650	4060	4060	4060	4060	0
329	20241016	143500	7586650	4060	4060	4060	4060	0
330	20241016	143400	7586650	4060	4060	4060	4060	0
331	20241016	143300	7586650	4060	4060	4060	4060	0
332	20241016	143200	7586650	4060	4060	4060	4060	0
333	20241016	143100	7586650	4060	4060	4060	4060	0
334	20241016	143000	7586650	4060	4060	4060	4060	0
335	20241016	142900	7586650	4060	4060	4060	4060	0
336	20241016	142800	7586650	4060	4060	4060	4060	0
337	20241016	142700	7586650	4060	4060	4060	4060	0
338	20241016	142600	7586650	4060	4060	4060	4060	0
339	20241016	142500	7586650	4060	4060	4060	4060	1
340	20241016	142400	7582590	4070	4070	4070	4070	0
341	20241016	142300	7582590	4070	4070	4070	4070	0
342	20241016	142200	7582590	4070	4070	4070	4070	0
343	20241016	142100	7582590	4070	4070	4070	4070	0
344	20241016	142000	7582590	4070	4070	4070	4070	0
345	20241016	141900	7582590	4070	4025	4070	4025	323
346	20241016	141800	6281045	4025	4025	4025	4025	49
347	20241016	141700	6083820	4025	4025	4025	4025	0
348	20241016	141600	6083820	4025	4025	4025	4025	0
349	20241016	141500	6083820	4025	4025	4025	4025	0
350	20241016	141400	6083820	4025	4025	4025	4025	47
351	20241016	141300	5894645	4025	4025	4025	4025	6
352	20241016	141200	5870495	4055	4055	4055	4055	0
353	20241016	141100	5870495	4055	4055	4055	4055	0
354	20241016	141000	5870495	4055	4055	4055	4055	0
355	20241016	140900	5870495	4055	4055	4055	4055	0
356	20241016	140800	5870495	4055	4055	4055	4055	0
357	20241016	140700	5870495	4055	4055	4055	4055	0
358	20241016	140600	5870495	4055	4040	4055	4040	50
359	20241016	140500	5668480	4065	4065	4065	4065	0
360	20241016	140400	5668480	4065	4065	4065	4065	0
361	20241016	140300	5668480	4065	4065	4065	4065	0
362	20241016	140200	5668480	4065	4065	4065	4065	0
363	20241016	140100	5668480	4065	4065	4065	4065	0
364	20241016	140000	5668480	4065	4065	4065	4065	0
365	20241016	135900	5668480	4065	4065	4065	4065	0
366	20241016	135800	5668480	4065	4065	4065	4065	0
367	20241016	135700	5668480	4065	4065	4065	4065	0
368	20241016	135600	5668480	4065	4065	4065	4065	0
369	20241016	135500	5668480	4065	4065	4065	4065	0
370	20241016	135400	5668480	4065	4065	4065	4065	0
371	20241016	135300	5668480	4065	4065	4065	4065	0
372	20241016	135200	5668480	4065	4065	4065	4065	0
373	20241016	135100	5668480	4065	4065	4065	4065	0
374	20241016	135000	5668480	4065	4065	4065	4065	0
375	20241016	134900	5668480	4065	4065	4065	4065	0
376	20241016	134800	5668480	4065	4065	4065	4065	0
377	20241016	134700	5668480	4065	4065	4065	4065	0
378	20241016	134600	5668480	4065	4065	4065	4065	0
379	20241016	134500	5668480	4065	4065	4065	4065	0
380	20241016	134400	5668480	4065	4065	4065	4065	0
381	20241016	134300	5668480	4065	4065	4065	4065	0
382	20241016	134200	5668480	4065	4065	4065	4065	0
383	20241016	134100	5668480	4065	4065	4065	4065	0
384	20241016	134000	5668480	4065	4065	4065	4065	0
385	20241016	133900	5668480	4065	4065	4065	4065	0
386	20241016	133800	5668480	4065	4065	4065	4065	0
387	20241016	133700	5668480	4065	4050	4065	4050	111
388	20241016	133600	5218915	4050	4050	4050	4050	0
389	20241016	133500	5218915	4050	4050	4050	4050	0
390	20241016	133400	5218915	4050	4050	4050	4050	1
391	20241016	133300	5214865	4030	4030	4030	4030	0
392	20241016	133200	5214865	4030	4030	4030	4030	0
393	20241016	133100	5214865	4030	4030	4030	4030	0
394	20241016	133000	5214865	4030	4030	4030	4030	0
395	20241016	132900	5214865	4030	4030	4030	4030	0
396	20241016	132800	5214865	4030	4030	4030	4030	0
397	20241016	132700	5214865	4030	4030	4030	4030	0
398	20241016	132600	5214865	4030	4030	4030	4030	5
399	20241016	132500	5194715	4030	4030	4030	4030	18
400	20241016	132400	5122175	4060	4060	4060	4060	0
401	20241016	132300	5122175	4060	4060	4060	4060	0
402	20241016	132200	5122175	4060	4060	4060	4060	0
403	20241016	132100	5122175	4060	4060	4060	4060	0
404	20241016	132000	5122175	4060	4060	4060	4060	0
405	20241016	131900	5122175	4060	4060	4060	4060	1
406	20241016	131800	5118115	4035	4035	4035	4035	0
407	20241016	131700	5118115	4035	4035	4035	4035	0
408	20241016	131600	5118115	4035	4035	4035	4035	0
409	20241016	131500	5118115	4035	4035	4035	4035	0
410	20241016	131400	5118115	4035	4035	4035	4035	0
411	20241016	131300	5118115	4035	4035	4035	4035	0
412	20241016	131200	5118115	4035	4035	4035	4035	0
413	20241016	131100	5118115	4035	4035	4035	4035	23
414	20241016	131000	5025310	4035	4035	4035	4035	0
415	20241016	130900	5025310	4035	4035	4035	4035	0
416	20241016	130800	5025310	4035	4035	4035	4035	0
417	20241016	130700	5025310	4035	4035	4035	4035	0
418	20241016	130600	5025310	4035	4035	4035	4035	0
419	20241016	130500	5025310	4035	4035	4035	4035	0
420	20241016	130400	5025310	4035	4040	4060	4035	8
421	20241016	130300	4992980	4070	4070	4070	4070	0
422	20241016	130200	4992980	4070	4070	4070	4070	0
423	20241016	130100	4992980	4070	4070	4070	4070	0
424	20241016	130000	4992980	4070	4070	4070	4070	0
425	20241016	125900	4992980	4070	4070	4070	4070	0
426	20241016	125800	4992980	4070	4070	4070	4070	0
427	20241016	125700	4992980	4070	4070	4070	4070	0
428	20241016	125600	4992980	4070	4070	4070	4070	0
429	20241016	125500	4992980	4070	4070	4070	4070	0
430	20241016	125400	4992980	4070	4070	4070	4070	0
431	20241016	125300	4992980	4070	4070	4070	4070	0
432	20241016	125200	4992980	4070	4070	4070	4070	0
433	20241016	125100	4992980	4070	4070	4070	4070	0
434	20241016	125000	4992980	4070	4070	4070	4070	0
435	20241016	124900	4992980	4070	4070	4070	4070	0
436	20241016	124800	4992980	4070	4070	4070	4070	0
437	20241016	124700	4992980	4070	4070	4070	4070	0
438	20241016	124600	4992980	4070	4070	4070	4070	0
439	20241016	124500	4992980	4070	4070	4070	4070	0
440	20241016	124400	4992980	4070	4070	4070	4070	0
441	20241016	124300	4992980	4070	4070	4070	4070	29
442	20241016	124200	4874950	4070	4070	4070	4070	0
443	20241016	124100	4874950	4070	4070	4070	4070	0
444	20241016	124000	4874950	4070	4070	4070	4070	0
445	20241016	123900	4874950	4070	4070	4070	4070	0
446	20241016	123800	4874950	4070	4070	4070	4070	20
447	20241016	123700	4793550	4070	4070	4070	4070	30
448	20241016	123600	4671450	4070	4065	4070	4065	20
449	20241016	123500	4590055	4030	4030	4030	4030	0
450	20241016	123400	4590055	4030	4030	4030	4030	0
451	20241016	123300	4590055	4030	4030	4030	4030	0
452	20241016	123200	4590055	4030	4030	4030	4030	3
453	20241016	123100	4577965	4070	4070	4070	4070	0
454	20241016	123000	4577965	4070	4070	4070	4070	0
455	20241016	122900	4577965	4070	4070	4070	4070	0
456	20241016	122800	4577965	4070	4070	4070	4070	0
457	20241016	122700	4577965	4070	4070	4070	4070	0
458	20241016	122600	4577965	4070	4070	4070	4070	0
459	20241016	122500	4577965	4070	4070	4070	4070	0
460	20241016	122400	4577965	4070	4070	4070	4070	0
461	20241016	122300	4577965	4070	4070	4070	4070	0
462	20241016	122200	4577965	4070	4070	4070	4070	0
463	20241016	122100	4577965	4070	4070	4070	4070	0
464	20241016	122000	4577965	4070	4070	4070	4070	0
465	20241016	121900	4577965	4070	4070	4070	4070	0
466	20241016	121800	4577965	4070	4070	4070	4070	5
467	20241016	121700	4557615	4070	4070	4070	4070	0
468	20241016	121600	4557615	4070	4070	4070	4070	0
469	20241016	121500	4557615	4070	4070	4070	4070	0
470	20241016	121400	4557615	4070	4070	4070	4070	0
471	20241016	121300	4557615	4070	4070	4070	4070	0
472	20241016	121200	4557615	4070	4070	4070	4070	0
473	20241016	121100	4557615	4070	4070	4070	4070	0
474	20241016	121000	4557615	4070	4070	4070	4070	0
475	20241016	120900	4557615	4070	4070	4070	4070	0
476	20241016	120800	4557615	4070	4070	4070	4070	0
477	20241016	120700	4557615	4070	4070	4070	4070	0
478	20241016	120600	4557615	4070	4070	4070	4070	0
479	20241016	120500	4557615	4070	4070	4070	4070	0
480	20241016	120400	4557615	4070	4070	4070	4070	0
481	20241016	120300	4557615	4070	4070	4070	4070	0
482	20241016	120200	4557615	4070	4070	4070	4070	0
483	20241016	120100	4557615	4070	4070	4070	4070	0
484	20241016	120000	4557615	4070	4070	4070	4070	0
485	20241016	115900	4557615	4070	4070	4070	4070	0
486	20241016	115800	4557615	4070	4070	4070	4070	0
487	20241016	115700	4557615	4070	4070	4070	4070	0
488	20241016	115600	4557615	4070	4070	4070	4070	0
489	20241016	115500	4557615	4070	4070	4070	4070	0
490	20241016	115400	4557615	4070	4070	4070	4070	0
491	20241016	115300	4557615	4070	4070	4070	4070	0
492	20241016	115200	4557615	4070	4070	4070	4070	0
493	20241016	115100	4557615	4070	4070	4070	4070	0
494	20241016	115000	4557615	4070	4070	4070	4070	0
495	20241016	114900	4557615	4070	4070	4070	4070	1
496	20241016	114800	4553545	4015	4015	4015	4015	0
497	20241016	114700	4553545	4015	4015	4015	4015	0
498	20241016	114600	4553545	4015	4015	4015	4015	0
499	20241016	114500	4553545	4015	4015	4015	4015	0
500	20241016	114400	4553545	4015	4015	4015	4015	0
501	20241016	114300	4553545	4015	4015	4015	4015	6
502	20241016	114200	4529455	4075	4075	4075	4075	0
503	20241016	114100	4529455	4075	4075	4075	4075	0
504	20241016	114000	4529455	4075	4075	4075	4075	0
505	20241016	113900	4529455	4075	4075	4075	4075	0
506	20241016	113800	4529455	4075	4075	4075	4075	0
507	20241016	113700	4529455	4075	4075	4075	4075	0
508	20241016	113600	4529455	4075	4075	4075	4075	0
509	20241016	113500	4529455	4075	4075	4075	4075	0
510	20241016	113400	4529455	4075	4075	4075	4075	0
511	20241016	113300	4529455	4075	4075	4075	4075	0
512	20241016	113200	4529455	4075	4075	4075	4075	0
513	20241016	113100	4529455	4075	4075	4075	4075	0
514	20241016	113000	4529455	4075	4075	4075	4075	0
515	20241016	112900	4529455	4075	4075	4075	4075	0
516	20241016	112800	4529455	4075	4075	4075	4075	0
517	20241016	112700	4529455	4075	4075	4075	4075	0
518	20241016	112600	4529455	4075	4075	4075	4075	0
519	20241016	112500	4529455	4075	4075	4075	4075	0
520	20241016	112400	4529455	4075	4075	4075	4075	0
521	20241016	112300	4529455	4075	4075	4075	4075	0
522	20241016	112200	4529455	4075	4075	4075	4075	0
523	20241016	112100	4529455	4075	4075	4075	4075	0
524	20241016	112000	4529455	4075	4075	4075	4075	0
525	20241016	111900	4529455	4075	4075	4075	4075	0
526	20241016	111800	4529455	4075	4075	4075	4075	0
527	20241016	111700	4529455	4075	4075	4075	4075	0
528	20241016	111600	4529455	4075	4075	4075	4075	0
529	20241016	111500	4529455	4075	4075	4075	4075	0
530	20241016	111400	4529455	4075	4075	4075	4075	0
531	20241016	111300	4529455	4075	4075	4075	4075	0
532	20241016	111200	4529455	4075	4075	4075	4075	0
533	20241016	111100	4529455	4075	4075	4075	4075	0
534	20241016	111000	4529455	4075	4075	4075	4075	0
535	20241016	110900	4529455	4075	4075	4075	4075	0
536	20241016	110800	4529455	4075	4075	4075	4075	0
537	20241016	110700	4529455	4075	4075	4075	4075	0
538	20241016	110600	4529455	4075	4075	4075	4075	0
539	20241016	110500	4529455	4075	4075	4075	4075	0
540	20241016	110400	4529455	4075	4075	4075	4075	0
541	20241016	110300	4529455	4075	4075	4075	4075	0
542	20241016	110200	4529455	4075	4075	4075	4075	0
543	20241016	110100	4529455	4075	4075	4075	4075	0
544	20241016	110000	4529455	4075	4075	4075	4075	0
545	20241016	105900	4529455	4075	4075	4075	4075	0
546	20241016	105800	4529455	4075	4075	4075	4075	0
547	20241016	105700	4529455	4075	4075	4075	4075	0
548	20241016	105600	4529455	4075	4075	4075	4075	0
549	20241016	105500	4529455	4075	4075	4075	4075	0
550	20241016	105400	4529455	4075	4075	4075	4075	0
551	20241016	105300	4529455	4075	4075	4075	4075	0
552	20241016	105200	4529455	4075	4075	4075	4075	0
553	20241016	105100	4529455	4075	4075	4075	4075	0
554	20241016	105000	4529455	4075	4075	4075	4075	0
555	20241016	104900	4529455	4075	4075	4075	4075	0
556	20241016	104800	4529455	4075	4075	4075	4075	0
557	20241016	104700	4529455	4075	4075	4075	4075	0
558	20241016	104600	4529455	4075	4075	4075	4075	0
559	20241016	104500	4529455	4075	4075	4075	4075	0
560	20241016	104400	4529455	4075	4075	4075	4075	0
561	20241016	104300	4529455	4075	4075	4075	4075	0
562	20241016	104200	4529455	4075	4075	4075	4075	0
563	20241016	104100	4529455	4075	4075	4075	4075	0
564	20241016	104000	4529455	4075	4075	4075	4075	1
565	20241016	103900	4525380	4070	4070	4070	4070	0
566	20241016	103800	4525380	4070	4070	4070	4070	0
567	20241016	103700	4525380	4070	4070	4070	4070	0
568	20241016	103600	4525380	4070	4070	4070	4070	0
569	20241016	103500	4525380	4070	4070	4070	4070	0
570	20241016	103400	4525380	4070	4070	4070	4070	0
571	20241016	103300	4525380	4070	4070	4070	4070	10
572	20241016	103200	4484680	4075	4075	4075	4075	0
573	20241016	103100	4484680	4075	4075	4075	4075	0
574	20241016	103000	4484680	4075	4075	4075	4075	0
575	20241016	102900	4484680	4075	4075	4075	4075	0
576	20241016	102800	4484680	4075	4075	4075	4075	0
577	20241016	102700	4484680	4075	4075	4075	4075	0
578	20241016	102600	4484680	4075	4075	4075	4075	0
579	20241016	102500	4484680	4075	4075	4075	4075	0
580	20241016	102400	4484680	4075	4075	4075	4075	0
581	20241016	102300	4484680	4075	4075	4075	4075	0
582	20241016	102200	4484680	4075	4075	4075	4075	0
583	20241016	102100	4484680	4075	4075	4075	4075	0
584	20241016	102000	4484680	4075	4075	4075	4075	0
585	20241016	101900	4484680	4075	4075	4075	4075	0
586	20241016	101800	4484680	4075	4075	4075	4075	5
587	20241016	101700	4464305	4080	4020	4080	4010	225
588	20241016	101600	3561885	4025	4025	4025	4025	150
589	20241016	101500	2958135	4025	4025	4025	4025	1
590	20241016	101400	2954110	4085	4085	4085	4085	0
591	20241016	101300	2954110	4085	4085	4085	4085	0
592	20241016	101200	2954110	4085	4085	4085	4085	0
593	20241016	101100	2954110	4085	4085	4085	4085	1
594	20241016	101000	2950025	4090	4090	4090	4090	0
595	20241016	100900	2950025	4090	4090	4090	4090	0
596	20241016	100800	2950025	4090	4090	4090	4090	0
597	20241016	100700	2950025	4090	4090	4090	4090	0
598	20241016	100600	2950025	4090	4090	4090	4090	0
599	20241016	100500	2950025	4090	4090	4090	4090	0
600	20241016	100400	2950025	4090	4090	4090	4090	0
601	20241016	100300	2950025	4090	4090	4090	4090	0
602	20241016	100200	2950025	4090	4090	4090	4090	0
603	20241016	100100	2950025	4090	4090	4090	4090	0
604	20241016	100000	2950025	4090	4090	4090	4090	0
605	20241016	095900	2950025	4090	4090	4090	4090	0
606	20241016	095800	2950025	4090	4090	4090	4090	0
607	20241016	095700	2950025	4090	4090	4090	4090	0
608	20241016	095600	2950025	4090	4090	4090	4090	0
609	20241016	095500	2950025	4090	4090	4090	4090	0
610	20241016	095400	2950025	4090	4090	4090	4090	0
611	20241016	095300	2950025	4090	4090	4090	4090	0
612	20241016	095200	2950025	4090	4090	4090	4090	169
613	20241016	095100	2258815	4095	4095	4095	4095	0
614	20241016	095000	2258815	4095	4095	4095	4095	0
615	20241016	094900	2258815	4095	4095	4095	4095	5
616	20241016	094800	2238340	4095	4095	4095	4095	0
617	20241016	094700	2238340	4095	4095	4095	4095	0
618	20241016	094600	2238340	4095	4095	4095	4095	0
619	20241016	094500	2238340	4095	4095	4095	4095	0
620	20241016	094400	2238340	4095	4095	4095	4095	0
621	20241016	094300	2238340	4095	4095	4095	4095	0
622	20241016	094200	2238340	4095	4090	4095	4090	11
623	20241016	094100	2193340	4090	4090	4090	4090	1
624	20241016	094000	2189250	4090	4090	4090	4090	0
625	20241016	093900	2189250	4090	4090	4090	4090	0
626	20241016	093800	2189250	4090	4090	4090	4090	0
627	20241016	093700	2189250	4090	4090	4090	4090	0
628	20241016	093600	2189250	4090	4090	4090	4090	0
629	20241016	093500	2189250	4090	4090	4090	4090	0
630	20241016	093400	2189250	4090	4090	4090	4090	0
631	20241016	093300	2189250	4090	4090	4090	4090	0
632	20241016	093200	2189250	4090	4090	4090	4090	5
633	20241016	093100	2168800	4090	4090	4090	4090	0
634	20241016	093000	2168800	4090	4090	4090	4090	0
635	20241016	092900	2168800	4090	4090	4090	4090	0
636	20241016	092800	2168800	4090	4090	4090	4090	10
637	20241016	092700	2127900	4090	4090	4090	4090	0
638	20241016	092600	2127900	4090	4035	4090	4035	82
639	20241016	092500	1796705	4035	4035	4035	4035	0
640	20241016	092400	1796705	4035	4035	4035	4035	78
641	20241016	092300	1481975	4035	4035	4035	4035	0
642	20241016	092200	1481975	4035	4035	4035	4035	1
643	20241016	092100	1477940	4035	4035	4035	4035	0
644	20241016	092000	1477940	4035	4035	4035	4035	0
645	20241016	091900	1477940	4035	4035	4035	4035	0
646	20241016	091800	1477940	4035	4035	4035	4035	0
647	20241016	091700	1477940	4035	4035	4035	4035	0
648	20241016	091600	1477940	4035	4035	4035	4035	0
649	20241016	091500	1477940	4035	4035	4035	4035	10
650	20241016	091400	1437590	4055	4055	4055	4055	10
651	20241016	091300	1397040	4055	4055	4055	4055	0
652	20241016	091200	1397040	4055	4055	4055	4055	0
653	20241016	091100	1397040	4055	4055	4055	4055	0
654	20241016	091000	1397040	4055	4055	4055	4055	0
655	20241016	090900	1397040	4055	4055	4055	4055	0
656	20241016	090800	1397040	4055	4055	4055	4055	0
657	20241016	090700	1397040	4055	4055	4055	4055	239
658	20241016	090600	427895	4065	4065	4065	4065	0
659	20241016	090500	427895	4065	4065	4065	4065	0
660	20241016	090400	427895	4065	4065	4065	4065	0
661	20241016	090300	427895	4065	4090	4090	4065	3
662	20241016	090200	415650	4075	4075	4075	4075	0
663	20241016	090100	415650	4075	4075	4075	4075	0
664	20241016	090000	415650	4075	4075	4075	4075	102