KissMeData/093190/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200400	42689240	4605	4605	4605	4605	572
3	20241010	200300	42689240	4605	4605	4605	4605	0
4	20241010	200200	42689240	4605	4605	4605	4605	0
5	20241010	200100	42689240	4605	4605	4605	4605	0
6	20241010	200000	42689240	4605	4605	4605	4605	0
7	20241010	195900	42689240	4605	4605	4605	4605	0
8	20241010	195800	42689240	4605	4605	4605	4605	0
9	20241010	195700	42689240	4605	4605	4605	4605	0
10	20241010	195600	42689240	4605	4605	4605	4605	0
11	20241010	195500	42689240	4605	4605	4605	4605	0
12	20241010	195400	42689240	4605	4605	4605	4605	0
13	20241010	195300	42689240	4605	4605	4605	4605	0
14	20241010	195200	42689240	4605	4605	4605	4605	0
15	20241010	195100	42689240	4605	4605	4605	4605	0
16	20241010	195000	42689240	4605	4605	4605	4605	0
17	20241010	194900	42689240	4605	4605	4605	4605	0
18	20241010	194800	42689240	4605	4605	4605	4605	0
19	20241010	194700	42689240	4605	4605	4605	4605	0
20	20241010	194600	42689240	4605	4605	4605	4605	0
21	20241010	194500	42689240	4605	4605	4605	4605	0
22	20241010	194400	42689240	4605	4605	4605	4605	0
23	20241010	194300	42689240	4605	4605	4605	4605	0
24	20241010	194200	42689240	4605	4605	4605	4605	0
25	20241010	194100	42689240	4605	4605	4605	4605	0
26	20241010	194000	42689240	4605	4605	4605	4605	0
27	20241010	193900	42689240	4605	4605	4605	4605	0
28	20241010	193800	42689240	4605	4605	4605	4605	0
29	20241010	193700	42689240	4605	4605	4605	4605	0
30	20241010	193600	42689240	4605	4605	4605	4605	0
31	20241010	193500	42689240	4605	4605	4605	4605	0
32	20241010	193400	42689240	4605	4605	4605	4605	572
33	20241010	193300	42689240	4605	4605	4605	4605	0
34	20241010	193200	42689240	4605	4605	4605	4605	0
35	20241010	193100	42689240	4605	4605	4605	4605	0
36	20241010	193000	42689240	4605	4605	4605	4605	0
37	20241010	192900	42689240	4605	4605	4605	4605	0
38	20241010	192800	42689240	4605	4605	4605	4605	0
39	20241010	192700	42689240	4605	4605	4605	4605	0
40	20241010	192600	42689240	4605	4605	4605	4605	0
41	20241010	192500	42689240	4605	4605	4605	4605	0
42	20241010	192400	42689240	4605	4605	4605	4605	0
43	20241010	192300	42689240	4605	4605	4605	4605	0
44	20241010	192200	42689240	4605	4605	4605	4605	0
45	20241010	192100	42689240	4605	4605	4605	4605	0
46	20241010	192000	42689240	4605	4605	4605	4605	0
47	20241010	191900	42689240	4605	4605	4605	4605	0
48	20241010	191800	42689240	4605	4605	4605	4605	0
49	20241010	191700	42689240	4605	4605	4605	4605	0
50	20241010	191600	42689240	4605	4605	4605	4605	0
51	20241010	191500	42689240	4605	4605	4605	4605	0
52	20241010	191400	42689240	4605	4605	4605	4605	0
53	20241010	191300	42689240	4605	4605	4605	4605	0
54	20241010	191200	42689240	4605	4605	4605	4605	0
55	20241010	191100	42689240	4605	4605	4605	4605	0
56	20241010	191000	42689240	4605	4605	4605	4605	0
57	20241010	190900	42689240	4605	4605	4605	4605	0
58	20241010	190800	42689240	4605	4605	4605	4605	0
59	20241010	190700	42689240	4605	4605	4605	4605	0
60	20241010	190600	42689240	4605	4605	4605	4605	0
61	20241010	190500	42689240	4605	4605	4605	4605	0
62	20241010	190400	42689240	4605	4605	4605	4605	572
63	20241010	190300	42689240	4605	4605	4605	4605	0
64	20241010	190200	42689240	4605	4605	4605	4605	0
65	20241010	190100	42689240	4605	4605	4605	4605	0
66	20241010	190000	42689240	4605	4605	4605	4605	0
67	20241010	185900	42689240	4605	4605	4605	4605	0
68	20241010	185800	42689240	4605	4605	4605	4605	0
69	20241010	185700	42689240	4605	4605	4605	4605	0
70	20241010	185600	42689240	4605	4605	4605	4605	0
71	20241010	185500	42689240	4605	4605	4605	4605	0
72	20241010	185400	42689240	4605	4605	4605	4605	0
73	20241010	185300	42689240	4605	4605	4605	4605	0
74	20241010	185200	42689240	4605	4605	4605	4605	0
75	20241010	185100	42689240	4605	4605	4605	4605	0
76	20241010	185000	42689240	4605	4605	4605	4605	0
77	20241010	184900	42689240	4605	4605	4605	4605	0
78	20241010	184800	42689240	4605	4605	4605	4605	0
79	20241010	184700	42689240	4605	4605	4605	4605	0
80	20241010	184600	42689240	4605	4605	4605	4605	0
81	20241010	184500	42689240	4605	4605	4605	4605	0
82	20241010	184400	42689240	4605	4605	4605	4605	0
83	20241010	184300	42689240	4605	4605	4605	4605	0
84	20241010	184200	42689240	4605	4605	4605	4605	0
85	20241010	184100	42689240	4605	4605	4605	4605	0
86	20241010	184000	42689240	4605	4605	4605	4605	0
87	20241010	183900	42689240	4605	4605	4605	4605	0
88	20241010	183800	42689240	4605	4605	4605	4605	0
89	20241010	183700	42689240	4605	4605	4605	4605	0
90	20241010	183600	42689240	4605	4605	4605	4605	0
91	20241010	183500	42689240	4605	4605	4605	4605	0
92	20241010	183400	42689240	4605	4605	4605	4605	572
93	20241010	183300	42689240	4605	4605	4605	4605	0
94	20241010	183200	42689240	4605	4605	4605	4605	0
95	20241010	183100	42689240	4605	4605	4605	4605	0
96	20241010	183000	42689240	4605	4605	4605	4605	0
97	20241010	182900	42689240	4605	4605	4605	4605	0
98	20241010	182800	42689240	4605	4605	4605	4605	0
99	20241010	182700	42689240	4605	4605	4605	4605	0
100	20241010	182600	42689240	4605	4605	4605	4605	0
101	20241010	182500	42689240	4605	4605	4605	4605	0
102	20241010	182400	42689240	4605	4605	4605	4605	0
103	20241010	182300	42689240	4605	4605	4605	4605	0
104	20241010	182200	42689240	4605	4605	4605	4605	0
105	20241010	182100	42689240	4605	4605	4605	4605	0
106	20241010	182000	42689240	4605	4605	4605	4605	0
107	20241010	181900	42689240	4605	4605	4605	4605	0
108	20241010	181800	42689240	4605	4605	4605	4605	0
109	20241010	181700	42689240	4605	4605	4605	4605	0
110	20241010	181600	42689240	4605	4605	4605	4605	0
111	20241010	181500	42689240	4605	4605	4605	4605	0
112	20241010	181400	42689240	4605	4605	4605	4605	0
113	20241010	181300	42689240	4605	4605	4605	4605	0
114	20241010	181200	42689240	4605	4605	4605	4605	0
115	20241010	181100	42689240	4605	4605	4605	4605	0
116	20241010	181000	42689240	4605	4605	4605	4605	0
117	20241010	180900	42689240	4605	4605	4605	4605	0
118	20241010	180800	42689240	4605	4605	4605	4605	0
119	20241010	180700	42689240	4605	4605	4605	4605	0
120	20241010	180600	42689240	4605	4605	4605	4605	0
121	20241010	180500	42689240	4605	4605	4605	4605	0
122	20241010	180400	42689240	4605	4605	4605	4605	572
123	20241010	180300	42689240	4605	4605	4605	4605	0
124	20241010	180200	42689240	4605	4605	4605	4605	0
125	20241010	180100	42689240	4605	4605	4605	4605	0
126	20241010	180000	42689240	4605	4605	4605	4605	0
127	20241010	175900	42689240	4605	4605	4605	4605	0
128	20241010	175800	42689240	4605	4605	4605	4605	0
129	20241010	175700	42689240	4605	4605	4605	4605	0
130	20241010	175600	42689240	4605	4605	4605	4605	0
131	20241010	175500	42689240	4605	4605	4605	4605	0
132	20241010	175400	42689240	4605	4605	4605	4605	0
133	20241010	175300	42689240	4605	4605	4605	4605	0
134	20241010	175200	42689240	4605	4605	4605	4605	0
135	20241010	175100	42689240	4605	4605	4605	4605	0
136	20241010	175000	42689240	4605	4605	4605	4605	0
137	20241010	174900	42689240	4605	4605	4605	4605	0
138	20241010	174800	42689240	4605	4605	4605	4605	0
139	20241010	174700	42689240	4605	4605	4605	4605	0
140	20241010	174600	42689240	4605	4605	4605	4605	0
141	20241010	174500	42689240	4605	4605	4605	4605	0
142	20241010	174400	42689240	4605	4605	4605	4605	0
143	20241010	174300	42689240	4605	4605	4605	4605	0
144	20241010	174200	42689240	4605	4605	4605	4605	0
145	20241010	174100	42689240	4605	4605	4605	4605	0
146	20241010	174000	42689240	4605	4605	4605	4605	0
147	20241010	173900	42689240	4605	4605	4605	4605	0
148	20241010	173800	42689240	4605	4605	4605	4605	0
149	20241010	173700	42689240	4605	4605	4605	4605	0
150	20241010	173600	42689240	4605	4605	4605	4605	0
151	20241010	173500	42689240	4605	4605	4605	4605	0
152	20241010	173400	42689240	4605	4605	4605	4605	572
153	20241010	173300	42689240	4605	4605	4605	4605	0
154	20241010	173200	42689240	4605	4605	4605	4605	0
155	20241010	173100	42689240	4605	4605	4605	4605	0
156	20241010	173000	42689240	4605	4605	4605	4605	0
157	20241010	172900	42689240	4605	4605	4605	4605	0
158	20241010	172800	42689240	4605	4605	4605	4605	0
159	20241010	172700	42689240	4605	4605	4605	4605	0
160	20241010	172600	42689240	4605	4605	4605	4605	0
161	20241010	172500	42689240	4605	4605	4605	4605	0
162	20241010	172400	42689240	4605	4605	4605	4605	0
163	20241010	172300	42689240	4605	4605	4605	4605	0
164	20241010	172200	42689240	4605	4605	4605	4605	0
165	20241010	172100	42689240	4605	4605	4605	4605	0
166	20241010	172000	42689240	4605	4605	4605	4605	0
167	20241010	171900	42689240	4605	4605	4605	4605	0
168	20241010	171800	42689240	4605	4605	4605	4605	0
169	20241010	171700	42689240	4605	4605	4605	4605	0
170	20241010	171600	42689240	4605	4605	4605	4605	0
171	20241010	171500	42689240	4605	4605	4605	4605	0
172	20241010	171400	42689240	4605	4605	4605	4605	0
173	20241010	171300	42689240	4605	4605	4605	4605	0
174	20241010	171200	42689240	4605	4605	4605	4605	0
175	20241010	171100	42689240	4605	4605	4605	4605	0
176	20241010	171000	42689240	4605	4605	4605	4605	0
177	20241010	170900	42689240	4605	4605	4605	4605	0
178	20241010	170800	42689240	4605	4605	4605	4605	0
179	20241010	170700	42689240	4605	4605	4605	4605	0
180	20241010	170600	42689240	4605	4605	4605	4605	0
181	20241010	170500	42689240	4605	4605	4605	4605	0
182	20241010	170400	42689240	4605	4605	4605	4605	572
183	20241010	170300	42689240	4605	4605	4605	4605	0
184	20241010	170200	42689240	4605	4605	4605	4605	0
185	20241010	170100	42689240	4605	4605	4605	4605	0
186	20241010	170000	42689240	4605	4605	4605	4605	0
187	20241010	165900	42689240	4605	4605	4605	4605	0
188	20241010	165800	42689240	4605	4605	4605	4605	0
189	20241010	165700	42689240	4605	4605	4605	4605	0
190	20241010	165600	42689240	4605	4605	4605	4605	0
191	20241010	165500	42689240	4605	4605	4605	4605	0
192	20241010	165400	42689240	4605	4605	4605	4605	0
193	20241010	165300	42689240	4605	4605	4605	4605	0
194	20241010	165200	42689240	4605	4605	4605	4605	0
195	20241010	165100	42689240	4605	4605	4605	4605	0
196	20241010	165000	42689240	4605	4605	4605	4605	0
197	20241010	164900	42689240	4605	4605	4605	4605	0
198	20241010	164800	42689240	4605	4605	4605	4605	0
199	20241010	164700	42689240	4605	4605	4605	4605	0
200	20241010	164600	42689240	4605	4605	4605	4605	0
201	20241010	164500	42689240	4605	4605	4605	4605	0
202	20241010	164400	42689240	4605	4605	4605	4605	0
203	20241010	164300	42689240	4605	4605	4605	4605	0
204	20241010	164200	42689240	4605	4605	4605	4605	0
205	20241010	164100	42689240	4605	4605	4605	4605	0
206	20241010	164000	42689240	4605	4605	4605	4605	0
207	20241010	163900	42689240	4605	4605	4605	4605	0
208	20241010	163800	42689240	4605	4605	4605	4605	0
209	20241010	163700	42689240	4605	4605	4605	4605	0
210	20241010	163600	42689240	4605	4605	4605	4605	0
211	20241010	163500	42689240	4605	4605	4605	4605	0
212	20241010	163400	42689240	4605	4605	4605	4605	572
213	20241010	163300	42689240	4605	4605	4605	4605	0
214	20241010	163200	42689240	4605	4605	4605	4605	0
215	20241010	163100	42689240	4605	4605	4605	4605	0
216	20241010	163000	42689240	4605	4605	4605	4605	0
217	20241010	162900	42689240	4605	4605	4605	4605	0
218	20241010	162800	42689240	4605	4605	4605	4605	0
219	20241010	162700	42689240	4605	4605	4605	4605	0
220	20241010	162600	42689240	4605	4605	4605	4605	0
221	20241010	162500	42689240	4605	4605	4605	4605	0
222	20241010	162400	42689240	4605	4605	4605	4605	0
223	20241010	162300	42689240	4605	4605	4605	4605	0
224	20241010	162200	42689240	4605	4605	4605	4605	0
225	20241010	162100	42689240	4605	4605	4605	4605	0
226	20241010	162000	42689240	4605	4605	4605	4605	0
227	20241010	161900	42689240	4605	4605	4605	4605	0
228	20241010	161800	42689240	4605	4605	4605	4605	0
229	20241010	161700	42689240	4605	4605	4605	4605	0
230	20241010	161600	42689240	4605	4605	4605	4605	0
231	20241010	161500	42689240	4605	4605	4605	4605	0
232	20241010	161400	42689240	4605	4605	4605	4605	0
233	20241010	161300	42689240	4605	4605	4605	4605	0
234	20241010	161200	42689240	4605	4605	4605	4605	0
235	20241010	161100	42689240	4605	4605	4605	4605	0
236	20241010	161000	42689240	4605	4605	4605	4605	0
237	20241010	160900	42689240	4605	4605	4605	4605	0
238	20241010	160800	42689240	4605	4605	4605	4605	0
239	20241010	160700	42689240	4605	4605	4605	4605	0
240	20241010	160600	42689240	4605	4605	4605	4605	0
241	20241010	160500	42689240	4605	4605	4605	4605	0
242	20241010	160400	42689240	4605	4605	4605	4605	572
243	20241010	160300	42689240	4605	4605	4605	4605	0
244	20241010	160200	42689240	4605	4605	4605	4605	0
245	20241010	160100	42689240	4605	4605	4605	4605	0
246	20241010	160000	42689240	4605	4605	4605	4605	0
247	20241010	155900	42689240	4605	4605	4605	4605	0
248	20241010	155800	42689240	4605	4605	4605	4605	0
249	20241010	155700	42689240	4605	4605	4605	4605	0
250	20241010	155600	42689240	4605	4605	4605	4605	0
251	20241010	155500	42689240	4605	4605	4605	4605	0
252	20241010	155400	42689240	4605	4605	4605	4605	0
253	20241010	155300	42689240	4605	4605	4605	4605	0
254	20241010	155200	42689240	4605	4605	4605	4605	0
255	20241010	155100	42689240	4605	4605	4605	4605	0
256	20241010	155000	42689240	4605	4605	4605	4605	0
257	20241010	154900	42689240	4605	4605	4605	4605	0
258	20241010	154800	42689240	4605	4605	4605	4605	0
259	20241010	154700	42689240	4605	4605	4605	4605	0
260	20241010	154600	42689240	4605	4605	4605	4605	0
261	20241010	154500	42689240	4605	4605	4605	4605	0
262	20241010	154400	42689240	4605	4605	4605	4605	0
263	20241010	154300	42689240	4605	4605	4605	4605	0
264	20241010	154200	42689240	4605	4605	4605	4605	0
265	20241010	154100	42689240	4605	4605	4605	4605	0
266	20241010	154000	42689240	4605	4605	4605	4605	0
267	20241010	153900	42689240	4605	4605	4605	4605	0
268	20241010	153800	42689240	4605	4605	4605	4605	0
269	20241010	153700	42689240	4605	4605	4605	4605	0
270	20241010	153600	42689240	4605	4605	4605	4605	0
271	20241010	153500	42689240	4605	4605	4605	4605	0
272	20241010	153400	42689240	4605	4605	4605	4605	572
273	20241010	153300	42689240	4605	4605	4605	4605	0
274	20241010	153200	42689240	4605	4605	4605	4605	0
275	20241010	153100	42689240	4605	4605	4605	4605	0
276	20241010	153000	42689240	4605	4605	4605	4605	572
277	20241010	152900	40055180	4555	4555	4555	4555	0
278	20241010	152800	40055180	4555	4555	4555	4555	0
279	20241010	152700	40055180	4555	4555	4555	4555	0
280	20241010	152600	40055180	4555	4555	4555	4555	0
281	20241010	152500	40055180	4555	4555	4555	4555	0
282	20241010	152400	40055180	4555	4555	4555	4555	0
283	20241010	152300	40055180	4555	4555	4555	4555	0
284	20241010	152200	40055180	4555	4555	4555	4555	0
285	20241010	152100	40055180	4555	4555	4555	4555	0
286	20241010	152000	40055180	4555	4555	4555	4555	0
287	20241010	151900	40055180	4555	4595	4600	4555	3150
288	20241010	151800	25662035	4600	4600	4600	4600	0
289	20241010	151700	25662035	4600	4600	4600	4600	0
290	20241010	151600	25662035	4600	4600	4600	4600	0
291	20241010	151500	25662035	4600	4600	4600	4600	0
292	20241010	151400	25662035	4600	4600	4600	4600	0
293	20241010	151300	25662035	4600	4600	4600	4600	0
294	20241010	151200	25662035	4600	4600	4600	4600	1
295	20241010	151100	25657435	4595	4595	4595	4595	0
296	20241010	151000	25657435	4595	4595	4595	4595	205
297	20241010	150900	24715460	4595	4600	4600	4595	159
298	20241010	150800	23984575	4600	4600	4600	4600	21
299	20241010	150700	23887975	4605	4605	4605	4605	0
300	20241010	150600	23887975	4605	4605	4605	4605	0
301	20241010	150500	23887975	4605	4605	4605	4605	0
302	20241010	150400	23887975	4605	4605	4605	4605	0
303	20241010	150300	23887975	4605	4605	4605	4605	0
304	20241010	150200	23887975	4605	4605	4605	4605	0
305	20241010	150100	23887975	4605	4605	4605	4605	0
306	20241010	150000	23887975	4605	4605	4605	4605	0
307	20241010	145900	23887975	4605	4605	4605	4605	0
308	20241010	145800	23887975	4605	4605	4605	4605	0
309	20241010	145700	23887975	4605	4605	4605	4605	0
310	20241010	145600	23887975	4605	4605	4605	4605	0
311	20241010	145500	23887975	4605	4605	4605	4605	4
312	20241010	145400	23869555	4600	4600	4600	4600	0
313	20241010	145300	23869555	4600	4600	4600	4600	0
314	20241010	145200	23869555	4600	4600	4600	4600	0
315	20241010	145100	23869555	4600	4600	4600	4600	0
316	20241010	145000	23869555	4600	4600	4600	4600	0
317	20241010	144900	23869555	4600	4600	4600	4600	0
318	20241010	144800	23869555	4600	4600	4600	4600	0
319	20241010	144700	23869555	4600	4600	4600	4600	0
320	20241010	144600	23869555	4600	4600	4600	4600	0
321	20241010	144500	23869555	4600	4600	4600	4600	0
322	20241010	144400	23869555	4600	4600	4600	4600	0
323	20241010	144300	23869555	4600	4600	4600	4600	0
324	20241010	144200	23869555	4600	4600	4600	4600	0
325	20241010	144100	23869555	4600	4600	4600	4600	0
326	20241010	144000	23869555	4600	4600	4600	4600	0
327	20241010	143900	23869555	4600	4600	4600	4600	0
328	20241010	143800	23869555	4600	4600	4600	4600	0
329	20241010	143700	23869555	4600	4600	4600	4600	0
330	20241010	143600	23869555	4600	4600	4600	4600	0
331	20241010	143500	23869555	4600	4600	4600	4600	0
332	20241010	143400	23869555	4600	4600	4600	4600	0
333	20241010	143300	23869555	4600	4600	4600	4600	0
334	20241010	143200	23869555	4600	4600	4600	4600	0
335	20241010	143100	23869555	4600	4600	4600	4600	0
336	20241010	143000	23869555	4600	4600	4600	4600	0
337	20241010	142900	23869555	4600	4600	4600	4600	0
338	20241010	142800	23869555	4600	4600	4600	4600	0
339	20241010	142700	23869555	4600	4600	4600	4600	0
340	20241010	142600	23869555	4600	4600	4600	4600	0
341	20241010	142500	23869555	4600	4600	4600	4600	0
342	20241010	142400	23869555	4600	4600	4600	4600	0
343	20241010	142300	23869555	4600	4600	4600	4600	0
344	20241010	142200	23869555	4600	4600	4600	4600	0
345	20241010	142100	23869555	4600	4600	4600	4600	0
346	20241010	142000	23869555	4600	4600	4600	4600	50
347	20241010	141900	23639555	4605	4605	4605	4605	0
348	20241010	141800	23639555	4605	4605	4605	4605	0
349	20241010	141700	23639555	4605	4605	4605	4605	0
350	20241010	141600	23639555	4605	4605	4605	4605	0
351	20241010	141500	23639555	4605	4600	4605	4600	170
352	20241010	141400	22856955	4605	4600	4605	4600	129
353	20241010	141300	22263410	4600	4600	4600	4600	0
354	20241010	141200	22263410	4600	4600	4600	4600	0
355	20241010	141100	22263410	4600	4600	4600	4600	0
356	20241010	141000	22263410	4600	4600	4600	4600	0
357	20241010	140900	22263410	4600	4600	4600	4600	0
358	20241010	140800	22263410	4600	4600	4600	4600	0
359	20241010	140700	22263410	4600	4600	4600	4600	0
360	20241010	140600	22263410	4600	4600	4600	4600	0
361	20241010	140500	22263410	4600	4600	4600	4600	0
362	20241010	140400	22263410	4600	4600	4600	4600	0
363	20241010	140300	22263410	4600	4600	4600	4600	0
364	20241010	140200	22263410	4600	4600	4600	4600	0
365	20241010	140100	22263410	4600	4600	4600	4600	70
366	20241010	140000	21941410	4605	4605	4605	4605	0
367	20241010	135900	21941410	4605	4605	4605	4605	0
368	20241010	135800	21941410	4605	4605	4605	4605	0
369	20241010	135700	21941410	4605	4605	4605	4605	0
370	20241010	135600	21941410	4605	4605	4605	4605	0
371	20241010	135500	21941410	4605	4605	4605	4605	0
372	20241010	135400	21941410	4605	4605	4605	4605	0
373	20241010	135300	21941410	4605	4605	4605	4605	0
374	20241010	135200	21941410	4605	4605	4605	4605	0
375	20241010	135100	21941410	4605	4605	4605	4605	0
376	20241010	135000	21941410	4605	4605	4605	4605	0
377	20241010	134900	21941410	4605	4605	4605	4605	0
378	20241010	134800	21941410	4605	4605	4605	4605	0
379	20241010	134700	21941410	4605	4605	4605	4605	0
380	20241010	134600	21941410	4605	4605	4605	4605	0
381	20241010	134500	21941410	4605	4605	4605	4605	0
382	20241010	134400	21941410	4605	4605	4605	4605	0
383	20241010	134300	21941410	4605	4605	4605	4605	381
384	20241010	134200	20186905	4605	4605	4605	4605	0
385	20241010	134100	20186905	4605	4605	4605	4605	0
386	20241010	134000	20186905	4605	4605	4605	4605	0
387	20241010	133900	20186905	4605	4605	4605	4605	0
388	20241010	133800	20186905	4605	4605	4605	4605	30
389	20241010	133700	20048755	4605	4605	4605	4605	0
390	20241010	133600	20048755	4605	4605	4605	4605	4
391	20241010	133500	20030335	4610	4610	4610	4610	0
392	20241010	133400	20030335	4610	4610	4610	4610	0
393	20241010	133300	20030335	4610	4610	4610	4610	0
394	20241010	133200	20030335	4610	4610	4610	4610	0
395	20241010	133100	20030335	4610	4610	4610	4610	0
396	20241010	133000	20030335	4610	4610	4610	4610	0
397	20241010	132900	20030335	4610	4610	4610	4610	0
398	20241010	132800	20030335	4610	4610	4610	4610	0
399	20241010	132700	20030335	4610	4610	4610	4610	0
400	20241010	132600	20030335	4610	4610	4615	4610	527
401	20241010	132500	17600490	4605	4600	4605	4600	463
402	20241010	132400	15470555	4600	4600	4600	4600	0
403	20241010	132300	15470555	4600	4600	4600	4600	0
404	20241010	132200	15470555	4600	4600	4600	4600	0
405	20241010	132100	15470555	4600	4600	4600	4600	0
406	20241010	132000	15470555	4600	4600	4600	4600	0
407	20241010	131900	15470555	4600	4600	4600	4600	0
408	20241010	131800	15470555	4600	4600	4600	4600	0
409	20241010	131700	15470555	4600	4600	4600	4600	0
410	20241010	131600	15470555	4600	4600	4600	4600	0
411	20241010	131500	15470555	4600	4600	4600	4600	0
412	20241010	131400	15470555	4600	4600	4600	4600	0
413	20241010	131300	15470555	4600	4600	4600	4600	0
414	20241010	131200	15470555	4600	4600	4600	4600	0
415	20241010	131100	15470555	4600	4600	4600	4600	0
416	20241010	131000	15470555	4600	4600	4600	4600	0
417	20241010	130900	15470555	4600	4600	4600	4600	0
418	20241010	130800	15470555	4600	4600	4600	4600	0
419	20241010	130700	15470555	4600	4600	4600	4600	0
420	20241010	130600	15470555	4600	4600	4600	4600	0
421	20241010	130500	15470555	4600	4600	4600	4600	255
422	20241010	130400	14297555	4600	4600	4600	4600	0
423	20241010	130300	14297555	4600	4600	4600	4600	0
424	20241010	130200	14297555	4600	4600	4600	4600	0
425	20241010	130100	14297555	4600	4600	4600	4600	0
426	20241010	130000	14297555	4600	4600	4600	4600	0
427	20241010	125900	14297555	4600	4600	4600	4600	0
428	20241010	125800	14297555	4600	4600	4600	4600	0
429	20241010	125700	14297555	4600	4600	4600	4600	0
430	20241010	125600	14297555	4600	4600	4600	4600	0
431	20241010	125500	14297555	4600	4600	4600	4600	0
432	20241010	125400	14297555	4600	4600	4600	4600	0
433	20241010	125300	14297555	4600	4600	4600	4600	0
434	20241010	125200	14297555	4600	4600	4600	4600	5
435	20241010	125100	14274555	4600	4600	4600	4600	0
436	20241010	125000	14274555	4600	4600	4600	4600	0
437	20241010	124900	14274555	4600	4600	4600	4600	0
438	20241010	124800	14274555	4600	4600	4600	4600	0
439	20241010	124700	14274555	4600	4600	4600	4600	1
440	20241010	124600	14269955	4605	4605	4605	4605	0
441	20241010	124500	14269955	4605	4605	4605	4605	0
442	20241010	124400	14269955	4605	4605	4605	4605	0
443	20241010	124300	14269955	4605	4605	4605	4605	84
444	20241010	124200	13883135	4615	4615	4615	4615	0
445	20241010	124100	13883135	4615	4615	4615	4615	0
446	20241010	124000	13883135	4615	4615	4615	4615	0
447	20241010	123900	13883135	4615	4615	4615	4615	0
448	20241010	123800	13883135	4615	4615	4615	4615	0
449	20241010	123700	13883135	4615	4615	4615	4615	0
450	20241010	123600	13883135	4615	4615	4615	4615	0
451	20241010	123500	13883135	4615	4615	4615	4615	0
452	20241010	123400	13883135	4615	4615	4615	4615	0
453	20241010	123300	13883135	4615	4615	4615	4615	0
454	20241010	123200	13883135	4615	4615	4615	4615	0
455	20241010	123100	13883135	4615	4615	4615	4615	0
456	20241010	123000	13883135	4615	4615	4615	4615	0
457	20241010	122900	13883135	4615	4615	4615	4615	0
458	20241010	122800	13883135	4615	4615	4615	4615	0
459	20241010	122700	13883135	4615	4615	4615	4615	0
460	20241010	122600	13883135	4615	4615	4615	4615	0
461	20241010	122500	13883135	4615	4615	4615	4615	0
462	20241010	122400	13883135	4615	4615	4615	4615	0
463	20241010	122300	13883135	4615	4615	4615	4615	0
464	20241010	122200	13883135	4615	4615	4615	4615	0
465	20241010	122100	13883135	4615	4615	4615	4615	0
466	20241010	122000	13883135	4615	4615	4615	4615	1
467	20241010	121900	13878520	4615	4615	4615	4615	0
468	20241010	121800	13878520	4615	4615	4615	4615	0
469	20241010	121700	13878520	4615	4615	4615	4615	0
470	20241010	121600	13878520	4615	4615	4615	4615	0
471	20241010	121500	13878520	4615	4615	4615	4615	0
472	20241010	121400	13878520	4615	4615	4615	4615	0
473	20241010	121300	13878520	4615	4615	4615	4615	0
474	20241010	121200	13878520	4615	4600	4615	4600	362
475	20241010	121100	12213000	4590	4590	4590	4590	0
476	20241010	121000	12213000	4590	4605	4605	4590	60
477	20241010	120900	11936775	4610	4610	4610	4610	0
478	20241010	120800	11936775	4610	4610	4610	4610	0
479	20241010	120700	11936775	4610	4610	4610	4610	0
480	20241010	120600	11936775	4610	4610	4610	4610	0
481	20241010	120500	11936775	4610	4610	4610	4610	0
482	20241010	120400	11936775	4610	4610	4610	4610	0
483	20241010	120300	11936775	4610	4610	4610	4610	62
484	20241010	120200	11650955	4620	4620	4620	4620	0
485	20241010	120100	11650955	4620	4620	4620	4620	0
486	20241010	120000	11650955	4620	4620	4620	4620	0
487	20241010	115900	11650955	4620	4620	4620	4620	0
488	20241010	115800	11650955	4620	4620	4620	4620	0
489	20241010	115700	11650955	4620	4620	4620	4620	0
490	20241010	115600	11650955	4620	4620	4620	4620	0
491	20241010	115500	11650955	4620	4620	4620	4620	0
492	20241010	115400	11650955	4620	4620	4620	4620	0
493	20241010	115300	11650955	4620	4620	4620	4620	0
494	20241010	115200	11650955	4620	4620	4620	4620	0
495	20241010	115100	11650955	4620	4620	4620	4620	0
496	20241010	115000	11650955	4620	4620	4620	4620	0
497	20241010	114900	11650955	4620	4620	4620	4620	0
498	20241010	114800	11650955	4620	4620	4620	4620	0
499	20241010	114700	11650955	4620	4620	4620	4620	0
500	20241010	114600	11650955	4620	4620	4620	4620	0
501	20241010	114500	11650955	4620	4620	4620	4620	0
502	20241010	114400	11650955	4620	4620	4620	4620	0
503	20241010	114300	11650955	4620	4620	4620	4620	0
504	20241010	114200	11650955	4620	4620	4620	4620	0
505	20241010	114100	11650955	4620	4620	4620	4620	0
506	20241010	114000	11650955	4620	4620	4620	4620	0
507	20241010	113900	11650955	4620	4620	4620	4620	0
508	20241010	113800	11650955	4620	4620	4620	4620	0
509	20241010	113700	11650955	4620	4620	4620	4620	0
510	20241010	113600	11650955	4620	4620	4620	4620	0
511	20241010	113500	11650955	4620	4620	4620	4620	0
512	20241010	113400	11650955	4620	4620	4620	4620	0
513	20241010	113300	11650955	4620	4620	4620	4620	0
514	20241010	113200	11650955	4620	4620	4620	4620	0
515	20241010	113100	11650955	4620	4620	4620	4620	0
516	20241010	113000	11650955	4620	4620	4620	4620	0
517	20241010	112900	11650955	4620	4620	4620	4620	0
518	20241010	112800	11650955	4620	4620	4620	4620	0
519	20241010	112700	11650955	4620	4620	4620	4620	0
520	20241010	112600	11650955	4620	4620	4620	4620	0
521	20241010	112500	11650955	4620	4620	4620	4620	0
522	20241010	112400	11650955	4620	4620	4620	4620	0
523	20241010	112300	11650955	4620	4620	4620	4620	0
524	20241010	112200	11650955	4620	4620	4620	4620	0
525	20241010	112100	11650955	4620	4620	4620	4620	0
526	20241010	112000	11650955	4620	4600	4620	4600	384
527	20241010	111900	9883975	4600	4600	4600	4600	0
528	20241010	111800	9883975	4600	4600	4600	4600	0
529	20241010	111700	9883975	4600	4600	4600	4600	0
530	20241010	111600	9883975	4600	4600	4600	4600	0
531	20241010	111500	9883975	4600	4600	4600	4600	0
532	20241010	111400	9883975	4600	4600	4600	4600	0
533	20241010	111300	9883975	4600	4600	4600	4600	0
534	20241010	111200	9883975	4600	4600	4600	4600	0
535	20241010	111100	9883975	4600	4600	4600	4600	0
536	20241010	111000	9883975	4600	4600	4600	4600	0
537	20241010	110900	9883975	4600	4600	4600	4600	0
538	20241010	110800	9883975	4600	4600	4600	4600	0
539	20241010	110700	9883975	4600	4600	4600	4600	0
540	20241010	110600	9883975	4600	4600	4600	4600	0
541	20241010	110500	9883975	4600	4600	4600	4600	0
542	20241010	110400	9883975	4600	4600	4600	4600	0
543	20241010	110300	9883975	4600	4600	4600	4600	0
544	20241010	110200	9883975	4600	4600	4600	4600	0
545	20241010	110100	9883975	4600	4600	4600	4600	38
546	20241010	110000	9709175	4605	4605	4605	4605	0
547	20241010	105900	9709175	4605	4605	4605	4605	0
548	20241010	105800	9709175	4605	4605	4605	4605	0
549	20241010	105700	9709175	4605	4605	4605	4605	0
550	20241010	105600	9709175	4605	4605	4605	4605	0
551	20241010	105500	9709175	4605	4605	4605	4605	0
552	20241010	105400	9709175	4605	4605	4605	4605	0
553	20241010	105300	9709175	4605	4605	4605	4605	0
554	20241010	105200	9709175	4605	4605	4605	4605	0
555	20241010	105100	9709175	4605	4605	4605	4605	0
556	20241010	105000	9709175	4605	4605	4605	4605	0
557	20241010	104900	9709175	4605	4605	4605	4605	0
558	20241010	104800	9709175	4605	4605	4605	4605	0
559	20241010	104700	9709175	4605	4605	4605	4605	0
560	20241010	104600	9709175	4605	4605	4605	4605	0
561	20241010	104500	9709175	4605	4605	4605	4605	0
562	20241010	104400	9709175	4605	4605	4605	4605	28
563	20241010	104300	9580235	4610	4610	4610	4610	0
564	20241010	104200	9580235	4610	4610	4610	4610	0
565	20241010	104100	9580235	4610	4610	4610	4610	0
566	20241010	104000	9580235	4610	4610	4610	4610	0
567	20241010	103900	9580235	4610	4620	4620	4610	59
568	20241010	103800	9308105	4620	4605	4620	4605	844
569	20241010	103700	5419810	4605	4605	4605	4605	248
570	20241010	103600	4277770	4605	4590	4605	4590	609
571	20241010	103500	1480675	4590	4590	4590	4590	0
572	20241010	103400	1480675	4590	4590	4590	4590	10
573	20241010	103300	1434775	4580	4580	4580	4580	0
574	20241010	103200	1434775	4580	4580	4580	4580	8
575	20241010	103100	1398135	4580	4580	4580	4580	0
576	20241010	103000	1398135	4580	4580	4580	4580	0
577	20241010	102900	1398135	4580	4585	4585	4580	20
578	20241010	102800	1306525	4600	4600	4600	4600	0
579	20241010	102700	1306525	4600	4600	4600	4600	0
580	20241010	102600	1306525	4600	4600	4600	4600	0
581	20241010	102500	1306525	4600	4600	4600	4600	0
582	20241010	102400	1306525	4600	4600	4600	4600	0
583	20241010	102300	1306525	4600	4600	4600	4600	0
584	20241010	102200	1306525	4600	4600	4600	4600	0
585	20241010	102100	1306525	4600	4600	4600	4600	0
586	20241010	102000	1306525	4600	4600	4600	4600	0
587	20241010	101900	1306525	4600	4600	4600	4600	0
588	20241010	101800	1306525	4600	4600	4600	4600	0
589	20241010	101700	1306525	4600	4600	4600	4600	0
590	20241010	101600	1306525	4600	4600	4600	4600	0
591	20241010	101500	1306525	4600	4600	4600	4600	0
592	20241010	101400	1306525	4600	4600	4600	4600	0
593	20241010	101300	1306525	4600	4600	4600	4600	0
594	20241010	101200	1306525	4600	4600	4600	4600	0
595	20241010	101100	1306525	4600	4600	4600	4600	0
596	20241010	101000	1306525	4600	4595	4600	4595	3
597	20241010	100900	1292730	4600	4600	4600	4600	0
598	20241010	100800	1292730	4600	4600	4600	4600	0
599	20241010	100700	1292730	4600	4600	4600	4600	0
600	20241010	100600	1292730	4600	4600	4600	4600	0
601	20241010	100500	1292730	4600	4600	4600	4600	0
602	20241010	100400	1292730	4600	4600	4600	4600	0
603	20241010	100300	1292730	4600	4600	4600	4600	0
604	20241010	100200	1292730	4600	4600	4600	4600	0
605	20241010	100100	1292730	4600	4600	4600	4600	0
606	20241010	100000	1292730	4600	4600	4600	4600	1
607	20241010	095900	1288130	4600	4600	4600	4600	0
608	20241010	095800	1288130	4600	4600	4600	4600	0
609	20241010	095700	1288130	4600	4600	4600	4600	0
610	20241010	095600	1288130	4600	4600	4600	4600	0
611	20241010	095500	1288130	4600	4600	4600	4600	0
612	20241010	095400	1288130	4600	4600	4600	4600	0
613	20241010	095300	1288130	4600	4600	4600	4600	0
614	20241010	095200	1288130	4600	4595	4600	4595	33
615	20241010	095100	1136435	4600	4600	4600	4600	0
616	20241010	095000	1136435	4600	4600	4600	4600	0
617	20241010	094900	1136435	4600	4600	4600	4600	0
618	20241010	094800	1136435	4600	4600	4600	4600	0
619	20241010	094700	1136435	4600	4600	4600	4600	0
620	20241010	094600	1136435	4600	4600	4600	4600	0
621	20241010	094500	1136435	4600	4600	4600	4600	0
622	20241010	094400	1136435	4600	4590	4600	4590	2
623	20241010	094300	1127245	4590	4590	4590	4590	1
624	20241010	094200	1122655	4585	4585	4585	4585	0
625	20241010	094100	1122655	4585	4585	4585	4585	0
626	20241010	094000	1122655	4585	4585	4585	4585	0
627	20241010	093900	1122655	4585	4585	4585	4585	2
628	20241010	093800	1113485	4595	4595	4595	4595	0
629	20241010	093700	1113485	4595	4595	4595	4595	0
630	20241010	093600	1113485	4595	4595	4595	4595	0
631	20241010	093500	1113485	4595	4595	4595	4595	0
632	20241010	093400	1113485	4595	4595	4595	4595	0
633	20241010	093300	1113485	4595	4595	4595	4595	0
634	20241010	093200	1113485	4595	4595	4595	4595	0
635	20241010	093100	1113485	4595	4595	4595	4595	10
636	20241010	093000	1067535	4595	4595	4595	4595	4
637	20241010	092900	1049155	4595	4595	4595	4595	0
638	20241010	092800	1049155	4595	4595	4595	4595	0
639	20241010	092700	1049155	4595	4595	4595	4595	0
640	20241010	092600	1049155	4595	4595	4595	4595	0
641	20241010	092500	1049155	4595	4595	4595	4595	0
642	20241010	092400	1049155	4595	4595	4595	4595	0
643	20241010	092300	1049155	4595	4595	4595	4595	0
644	20241010	092200	1049155	4595	4595	4595	4595	0
645	20241010	092100	1049155	4595	4595	4595	4580	110
646	20241010	092000	544370	4590	4590	4590	4590	2
647	20241010	091900	535190	4595	4610	4610	4595	15
648	20241010	091800	466145	4605	4590	4605	4590	4
649	20241010	091700	447740	4620	4620	4620	4620	0
650	20241010	091600	447740	4620	4620	4620	4620	0
651	20241010	091500	447740	4620	4620	4620	4620	0
652	20241010	091400	447740	4620	4620	4620	4620	0
653	20241010	091300	447740	4620	4620	4620	4620	0
654	20241010	091200	447740	4620	4620	4620	4620	0
655	20241010	091100	447740	4620	4620	4620	4620	0
656	20241010	091000	447740	4620	4620	4620	4620	0
657	20241010	090900	447740	4620	4620	4620	4620	0
658	20241010	090800	447740	4620	4620	4620	4620	0
659	20241010	090700	447740	4620	4620	4620	4620	0
660	20241010	090600	447740	4620	4575	4620	4575	54
661	20241010	090500	198365	4615	4615	4615	4615	0
662	20241010	090400	198365	4615	4615	4615	4615	0
663	20241010	090300	198365	4615	4615	4615	4615	0
664	20241010	090200	198365	4615	4615	4615	4615	0
665	20241010	090100	198365	4615	4575	4615	4575	43
666	20241010	090000	0	4575	4575	4575	4575	0