KissMeData/038950/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192400	22260235	3985	3985	3985	3985	74
3	20241011	192300	22260235	3985	3985	3985	3985	0
4	20241011	192200	22260235	3985	3985	3985	3985	0
5	20241011	192100	22260235	3985	3985	3985	3985	0
6	20241011	192000	22260235	3985	3985	3985	3985	0
7	20241011	191900	22260235	3985	3985	3985	3985	0
8	20241011	191800	22260235	3985	3985	3985	3985	0
9	20241011	191700	22260235	3985	3985	3985	3985	0
10	20241011	191600	22260235	3985	3985	3985	3985	0
11	20241011	191500	22260235	3985	3985	3985	3985	0
12	20241011	191400	22260235	3985	3985	3985	3985	0
13	20241011	191300	22260235	3985	3985	3985	3985	0
14	20241011	191200	22260235	3985	3985	3985	3985	0
15	20241011	191100	22260235	3985	3985	3985	3985	0
16	20241011	191000	22260235	3985	3985	3985	3985	0
17	20241011	190900	22260235	3985	3985	3985	3985	0
18	20241011	190800	22260235	3985	3985	3985	3985	0
19	20241011	190700	22260235	3985	3985	3985	3985	0
20	20241011	190600	22260235	3985	3985	3985	3985	0
21	20241011	190500	22260235	3985	3985	3985	3985	0
22	20241011	190400	22260235	3985	3985	3985	3985	0
23	20241011	190300	22260235	3985	3985	3985	3985	0
24	20241011	190200	22260235	3985	3985	3985	3985	0
25	20241011	190100	22260235	3985	3985	3985	3985	0
26	20241011	190000	22260235	3985	3985	3985	3985	0
27	20241011	185900	22260235	3985	3985	3985	3985	0
28	20241011	185800	22260235	3985	3985	3985	3985	0
29	20241011	185700	22260235	3985	3985	3985	3985	0
30	20241011	185600	22260235	3985	3985	3985	3985	0
31	20241011	185500	22260235	3985	3985	3985	3985	0
32	20241011	185400	22260235	3985	3985	3985	3985	74
33	20241011	185300	22260235	3985	3985	3985	3985	0
34	20241011	185200	22260235	3985	3985	3985	3985	0
35	20241011	185100	22260235	3985	3985	3985	3985	0
36	20241011	185000	22260235	3985	3985	3985	3985	0
37	20241011	184900	22260235	3985	3985	3985	3985	0
38	20241011	184800	22260235	3985	3985	3985	3985	0
39	20241011	184700	22260235	3985	3985	3985	3985	0
40	20241011	184600	22260235	3985	3985	3985	3985	0
41	20241011	184500	22260235	3985	3985	3985	3985	0
42	20241011	184400	22260235	3985	3985	3985	3985	0
43	20241011	184300	22260235	3985	3985	3985	3985	0
44	20241011	184200	22260235	3985	3985	3985	3985	0
45	20241011	184100	22260235	3985	3985	3985	3985	0
46	20241011	184000	22260235	3985	3985	3985	3985	0
47	20241011	183900	22260235	3985	3985	3985	3985	0
48	20241011	183800	22260235	3985	3985	3985	3985	0
49	20241011	183700	22260235	3985	3985	3985	3985	0
50	20241011	183600	22260235	3985	3985	3985	3985	0
51	20241011	183500	22260235	3985	3985	3985	3985	0
52	20241011	183400	22260235	3985	3985	3985	3985	0
53	20241011	183300	22260235	3985	3985	3985	3985	0
54	20241011	183200	22260235	3985	3985	3985	3985	0
55	20241011	183100	22260235	3985	3985	3985	3985	0
56	20241011	183000	22260235	3985	3985	3985	3985	0
57	20241011	182900	22260235	3985	3985	3985	3985	0
58	20241011	182800	22260235	3985	3985	3985	3985	0
59	20241011	182700	22260235	3985	3985	3985	3985	0
60	20241011	182600	22260235	3985	3985	3985	3985	0
61	20241011	182500	22260235	3985	3985	3985	3985	0
62	20241011	182400	22260235	3985	3985	3985	3985	74
63	20241011	182300	22260235	3985	3985	3985	3985	0
64	20241011	182200	22260235	3985	3985	3985	3985	0
65	20241011	182100	22260235	3985	3985	3985	3985	0
66	20241011	182000	22260235	3985	3985	3985	3985	0
67	20241011	181900	22260235	3985	3985	3985	3985	0
68	20241011	181800	22260235	3985	3985	3985	3985	0
69	20241011	181700	22260235	3985	3985	3985	3985	0
70	20241011	181600	22260235	3985	3985	3985	3985	0
71	20241011	181500	22260235	3985	3985	3985	3985	0
72	20241011	181400	22260235	3985	3985	3985	3985	0
73	20241011	181300	22260235	3985	3985	3985	3985	0
74	20241011	181200	22260235	3985	3985	3985	3985	0
75	20241011	181100	22260235	3985	3985	3985	3985	0
76	20241011	181000	22260235	3985	3985	3985	3985	0
77	20241011	180900	22260235	3985	3985	3985	3985	0
78	20241011	180800	22260235	3985	3985	3985	3985	0
79	20241011	180700	22260235	3985	3985	3985	3985	0
80	20241011	180600	22260235	3985	3985	3985	3985	0
81	20241011	180500	22260235	3985	3985	3985	3985	0
82	20241011	180400	22260235	3985	3985	3985	3985	0
83	20241011	180300	22260235	3985	3985	3985	3985	0
84	20241011	180200	22260235	3985	3985	3985	3985	0
85	20241011	180100	22260235	3985	3985	3985	3985	0
86	20241011	180000	22260235	3985	3985	3985	3985	0
87	20241011	175900	22260235	3985	3985	3985	3985	0
88	20241011	175800	22260235	3985	3985	3985	3985	0
89	20241011	175700	22260235	3985	3985	3985	3985	0
90	20241011	175600	22260235	3985	3985	3985	3985	0
91	20241011	175500	22260235	3985	3985	3985	3985	0
92	20241011	175400	22260235	3985	3985	3985	3985	74
93	20241011	175300	22260235	3985	3985	3985	3985	0
94	20241011	175200	22260235	3985	3985	3985	3985	0
95	20241011	175100	22260235	3985	3985	3985	3985	0
96	20241011	175000	22260235	3985	3985	3985	3985	0
97	20241011	174900	22260235	3985	3985	3985	3985	0
98	20241011	174800	22260235	3985	3985	3985	3985	0
99	20241011	174700	22260235	3985	3985	3985	3985	0
100	20241011	174600	22260235	3985	3985	3985	3985	0
101	20241011	174500	22260235	3985	3985	3985	3985	0
102	20241011	174400	22260235	3985	3985	3985	3985	0
103	20241011	174300	22260235	3985	3985	3985	3985	0
104	20241011	174200	22260235	3985	3985	3985	3985	0
105	20241011	174100	22260235	3985	3985	3985	3985	0
106	20241011	174000	22260235	3985	3985	3985	3985	0
107	20241011	173900	22260235	3985	3985	3985	3985	0
108	20241011	173800	22260235	3985	3985	3985	3985	0
109	20241011	173700	22260235	3985	3985	3985	3985	0
110	20241011	173600	22260235	3985	3985	3985	3985	0
111	20241011	173500	22260235	3985	3985	3985	3985	0
112	20241011	173400	22260235	3985	3985	3985	3985	0
113	20241011	173300	22260235	3985	3985	3985	3985	0
114	20241011	173200	22260235	3985	3985	3985	3985	0
115	20241011	173100	22260235	3985	3985	3985	3985	0
116	20241011	173000	22260235	3985	3985	3985	3985	0
117	20241011	172900	22260235	3985	3985	3985	3985	0
118	20241011	172800	22260235	3985	3985	3985	3985	0
119	20241011	172700	22260235	3985	3985	3985	3985	0
120	20241011	172600	22260235	3985	3985	3985	3985	0
121	20241011	172500	22260235	3985	3985	3985	3985	0
122	20241011	172400	22260235	3985	3985	3985	3985	74
123	20241011	172300	22260235	3985	3985	3985	3985	0
124	20241011	172200	22260235	3985	3985	3985	3985	0
125	20241011	172100	22260235	3985	3985	3985	3985	0
126	20241011	172000	22260235	3985	3985	3985	3985	0
127	20241011	171900	22260235	3985	3985	3985	3985	0
128	20241011	171800	22260235	3985	3985	3985	3985	0
129	20241011	171700	22260235	3985	3985	3985	3985	0
130	20241011	171600	22260235	3985	3985	3985	3985	0
131	20241011	171500	22260235	3985	3985	3985	3985	0
132	20241011	171400	22260235	3985	3985	3985	3985	0
133	20241011	171300	22260235	3985	3985	3985	3985	0
134	20241011	171200	22260235	3985	3985	3985	3985	0
135	20241011	171100	22260235	3985	3985	3985	3985	0
136	20241011	171000	22260235	3985	3985	3985	3985	0
137	20241011	170900	22260235	3985	3985	3985	3985	0
138	20241011	170800	22260235	3985	3985	3985	3985	0
139	20241011	170700	22260235	3985	3985	3985	3985	0
140	20241011	170600	22260235	3985	3985	3985	3985	0
141	20241011	170500	22260235	3985	3985	3985	3985	0
142	20241011	170400	22260235	3985	3985	3985	3985	0
143	20241011	170300	22260235	3985	3985	3985	3985	0
144	20241011	170200	22260235	3985	3985	3985	3985	0
145	20241011	170100	22260235	3985	3985	3985	3985	0
146	20241011	170000	22260235	3985	3985	3985	3985	0
147	20241011	165900	22260235	3985	3985	3985	3985	0
148	20241011	165800	22260235	3985	3985	3985	3985	0
149	20241011	165700	22260235	3985	3985	3985	3985	0
150	20241011	165600	22260235	3985	3985	3985	3985	0
151	20241011	165500	22260235	3985	3985	3985	3985	0
152	20241011	165400	22260235	3985	3985	3985	3985	74
153	20241011	165300	22260235	3985	3985	3985	3985	0
154	20241011	165200	22260235	3985	3985	3985	3985	0
155	20241011	165100	22260235	3985	3985	3985	3985	0
156	20241011	165000	22260235	3985	3985	3985	3985	0
157	20241011	164900	22260235	3985	3985	3985	3985	0
158	20241011	164800	22260235	3985	3985	3985	3985	0
159	20241011	164700	22260235	3985	3985	3985	3985	0
160	20241011	164600	22260235	3985	3985	3985	3985	0
161	20241011	164500	22260235	3985	3985	3985	3985	0
162	20241011	164400	22260235	3985	3985	3985	3985	0
163	20241011	164300	22260235	3985	3985	3985	3985	0
164	20241011	164200	22260235	3985	3985	3985	3985	0
165	20241011	164100	22260235	3985	3985	3985	3985	0
166	20241011	164000	22260235	3985	3985	3985	3985	0
167	20241011	163900	22260235	3985	3985	3985	3985	0
168	20241011	163800	22260235	3985	3985	3985	3985	0
169	20241011	163700	22260235	3985	3985	3985	3985	0
170	20241011	163600	22260235	3985	3985	3985	3985	0
171	20241011	163500	22260235	3985	3985	3985	3985	0
172	20241011	163400	22260235	3985	3985	3985	3985	0
173	20241011	163300	22260235	3985	3985	3985	3985	0
174	20241011	163200	22260235	3985	3985	3985	3985	0
175	20241011	163100	22260235	3985	3985	3985	3985	0
176	20241011	163000	22260235	3985	3985	3985	3985	0
177	20241011	162900	22260235	3985	3985	3985	3985	0
178	20241011	162800	22260235	3985	3985	3985	3985	0
179	20241011	162700	22260235	3985	3985	3985	3985	0
180	20241011	162600	22260235	3985	3985	3985	3985	0
181	20241011	162500	22260235	3985	3985	3985	3985	0
182	20241011	162400	22260235	3985	3985	3985	3985	74
183	20241011	162300	22260235	3985	3985	3985	3985	0
184	20241011	162200	22260235	3985	3985	3985	3985	0
185	20241011	162100	22260235	3985	3985	3985	3985	0
186	20241011	162000	22260235	3985	3985	3985	3985	0
187	20241011	161900	22260235	3985	3985	3985	3985	0
188	20241011	161800	22260235	3985	3985	3985	3985	0
189	20241011	161700	22260235	3985	3985	3985	3985	0
190	20241011	161600	22260235	3985	3985	3985	3985	0
191	20241011	161500	22260235	3985	3985	3985	3985	0
192	20241011	161400	22260235	3985	3985	3985	3985	0
193	20241011	161300	22260235	3985	3985	3985	3985	0
194	20241011	161200	22260235	3985	3985	3985	3985	0
195	20241011	161100	22260235	3985	3985	3985	3985	0
196	20241011	161000	22260235	3985	3985	3985	3985	0
197	20241011	160900	22260235	3985	3985	3985	3985	0
198	20241011	160800	22260235	3985	3985	3985	3985	0
199	20241011	160700	22260235	3985	3985	3985	3985	0
200	20241011	160600	22260235	3985	3985	3985	3985	0
201	20241011	160500	22260235	3985	3985	3985	3985	0
202	20241011	160400	22260235	3985	3985	3985	3985	0
203	20241011	160300	22260235	3985	3985	3985	3985	0
204	20241011	160200	22260235	3985	3985	3985	3985	0
205	20241011	160100	22260235	3985	3985	3985	3985	0
206	20241011	160000	22260235	3985	3985	3985	3985	0
207	20241011	155900	22260235	3985	3985	3985	3985	0
208	20241011	155800	22260235	3985	3985	3985	3985	0
209	20241011	155700	22260235	3985	3985	3985	3985	0
210	20241011	155600	22260235	3985	3985	3985	3985	0
211	20241011	155500	22260235	3985	3985	3985	3985	0
212	20241011	155400	22260235	3985	3985	3985	3985	74
213	20241011	155300	22260235	3985	3985	3985	3985	0
214	20241011	155200	22260235	3985	3985	3985	3985	0
215	20241011	155100	22260235	3985	3985	3985	3985	0
216	20241011	155000	22260235	3985	3985	3985	3985	0
217	20241011	154900	22260235	3985	3985	3985	3985	0
218	20241011	154800	22260235	3985	3985	3985	3985	0
219	20241011	154700	22260235	3985	3985	3985	3985	0
220	20241011	154600	22260235	3985	3985	3985	3985	0
221	20241011	154500	22260235	3985	3985	3985	3985	0
222	20241011	154400	22260235	3985	3985	3985	3985	0
223	20241011	154300	22260235	3985	3985	3985	3985	0
224	20241011	154200	22260235	3985	3985	3985	3985	0
225	20241011	154100	22260235	3985	3985	3985	3985	0
226	20241011	154000	22260235	3985	3985	3985	3985	0
227	20241011	153900	22260235	3985	3985	3985	3985	0
228	20241011	153800	22260235	3985	3985	3985	3985	0
229	20241011	153700	22260235	3985	3985	3985	3985	0
230	20241011	153600	22260235	3985	3985	3985	3985	0
231	20241011	153500	22260235	3985	3985	3985	3985	0
232	20241011	153400	22260235	3985	3985	3985	3985	0
233	20241011	153300	22260235	3985	3985	3985	3985	0
234	20241011	153200	22260235	3985	3985	3985	3985	0
235	20241011	153100	22260235	3985	3985	3985	3985	0
236	20241011	153000	22260235	3985	3985	3985	3985	74
237	20241011	152900	21965345	3985	3985	3985	3985	0
238	20241011	152800	21965345	3985	3985	3985	3985	0
239	20241011	152700	21965345	3985	3985	3985	3985	0
240	20241011	152600	21965345	3985	3985	3985	3985	0
241	20241011	152500	21965345	3985	3985	3985	3985	0
242	20241011	152400	21965345	3985	3985	3985	3985	0
243	20241011	152300	21965345	3985	3985	3985	3985	0
244	20241011	152200	21965345	3985	3985	3985	3985	0
245	20241011	152100	21965345	3985	3985	3985	3985	0
246	20241011	152000	21965345	3985	3985	3985	3985	0
247	20241011	151900	21965345	3985	3985	3985	3985	0
248	20241011	151800	21965345	3985	3985	3985	3985	0
249	20241011	151700	21965345	3985	3985	3985	3985	0
250	20241011	151600	21965345	3985	3985	3985	3985	0
251	20241011	151500	21965345	3985	3985	3985	3985	0
252	20241011	151400	21965345	3985	3985	3985	3985	0
253	20241011	151300	21965345	3985	3985	3985	3985	0
254	20241011	151200	21965345	3985	3985	3985	3985	0
255	20241011	151100	21965345	3985	3985	3985	3985	0
256	20241011	151000	21965345	3985	3985	3985	3985	0
257	20241011	150900	21965345	3985	3985	3985	3985	0
258	20241011	150800	21965345	3985	3985	3985	3985	0
259	20241011	150700	21965345	3985	3985	3985	3985	0
260	20241011	150600	21965345	3985	3985	3985	3985	0
261	20241011	150500	21965345	3985	3985	3985	3985	0
262	20241011	150400	21965345	3985	3985	3985	3985	0
263	20241011	150300	21965345	3985	3985	3985	3985	0
264	20241011	150200	21965345	3985	3985	3985	3985	0
265	20241011	150100	21965345	3985	3985	3985	3985	0
266	20241011	150000	21965345	3985	3985	3985	3985	0
267	20241011	145900	21965345	3985	3985	3985	3985	0
268	20241011	145800	21965345	3985	3985	3985	3985	0
269	20241011	145700	21965345	3985	3985	3985	3985	5
270	20241011	145600	21945420	3960	3960	3960	3960	148
271	20241011	145500	21359340	3960	3955	3960	3955	383
272	20241011	145400	19842955	3955	3955	3955	3955	0
273	20241011	145300	19842955	3955	3955	3955	3955	0
274	20241011	145200	19842955	3955	3955	3955	3955	0
275	20241011	145100	19842955	3955	3955	3955	3955	0
276	20241011	145000	19842955	3955	3955	3955	3955	0
277	20241011	144900	19842955	3955	3955	3955	3955	0
278	20241011	144800	19842955	3955	3955	3955	3955	0
279	20241011	144700	19842955	3955	3955	3955	3955	0
280	20241011	144600	19842955	3955	3955	3955	3955	0
281	20241011	144500	19842955	3955	3955	3955	3955	0
282	20241011	144400	19842955	3955	3955	3955	3955	0
283	20241011	144300	19842955	3955	3955	3955	3955	1
284	20241011	144200	19839000	3940	3940	3940	3940	0
285	20241011	144100	19839000	3940	3940	3940	3940	0
286	20241011	144000	19839000	3940	3940	3940	3940	0
287	20241011	143900	19839000	3940	3940	3940	3940	23
288	20241011	143800	19748380	3960	3960	3960	3960	0
289	20241011	143700	19748380	3960	3960	3960	3960	0
290	20241011	143600	19748380	3960	3960	3960	3960	0
291	20241011	143500	19748380	3960	3960	3960	3960	0
292	20241011	143400	19748380	3960	3960	3960	3960	0
293	20241011	143300	19748380	3960	3960	3960	3960	0
294	20241011	143200	19748380	3960	3960	3960	3960	0
295	20241011	143100	19748380	3960	3960	3960	3960	0
296	20241011	143000	19748380	3960	3960	3960	3960	0
297	20241011	142900	19748380	3960	3960	3960	3960	0
298	20241011	142800	19748380	3960	3960	3960	3960	0
299	20241011	142700	19748380	3960	3960	3960	3960	0
300	20241011	142600	19748380	3960	3960	3960	3960	0
301	20241011	142500	19748380	3960	3960	3960	3960	0
302	20241011	142400	19748380	3960	3960	3960	3960	0
303	20241011	142300	19748380	3960	3960	3960	3960	0
304	20241011	142200	19748380	3960	3960	3960	3960	0
305	20241011	142100	19748380	3960	3960	3960	3960	0
306	20241011	142000	19748380	3960	3960	3960	3960	0
307	20241011	141900	19748380	3960	3960	3960	3960	0
308	20241011	141800	19748380	3960	3960	3960	3960	0
309	20241011	141700	19748380	3960	3960	3960	3960	0
310	20241011	141600	19748380	3960	3960	3960	3960	0
311	20241011	141500	19748380	3960	3960	3960	3960	0
312	20241011	141400	19748380	3960	3960	3960	3960	0
313	20241011	141300	19748380	3960	3960	3960	3960	0
314	20241011	141200	19748380	3960	3955	3960	3955	26
315	20241011	141100	19645530	3940	3940	3940	3940	2
316	20241011	141000	19637650	3940	3940	3940	3940	0
317	20241011	140900	19637650	3940	3940	3940	3940	0
318	20241011	140800	19637650	3940	3940	3940	3940	0
319	20241011	140700	19637650	3940	3940	3940	3940	0
320	20241011	140600	19637650	3940	3940	3940	3940	0
321	20241011	140500	19637650	3940	3940	3940	3940	0
322	20241011	140400	19637650	3940	3940	3940	3940	0
323	20241011	140300	19637650	3940	3940	3940	3940	0
324	20241011	140200	19637650	3940	3940	3940	3940	0
325	20241011	140100	19637650	3940	3940	3940	3940	0
326	20241011	140000	19637650	3940	3940	3940	3940	0
327	20241011	135900	19637650	3940	3940	3940	3940	0
328	20241011	135800	19637650	3940	3940	3940	3940	0
329	20241011	135700	19637650	3940	3940	3940	3940	0
330	20241011	135600	19637650	3940	3940	3940	3940	0
331	20241011	135500	19637650	3940	3940	3940	3940	0
332	20241011	135400	19637650	3940	3940	3940	3940	0
333	20241011	135300	19637650	3940	3940	3940	3940	0
334	20241011	135200	19637650	3940	3940	3940	3940	0
335	20241011	135100	19637650	3940	3940	3940	3940	0
336	20241011	135000	19637650	3940	3940	3940	3940	20
337	20241011	134900	19558850	3940	3940	3940	3940	0
338	20241011	134800	19558850	3940	3940	3940	3940	0
339	20241011	134700	19558850	3940	3940	3940	3940	0
340	20241011	134600	19558850	3940	3940	3940	3940	127
341	20241011	134500	19058470	3930	3930	3930	3930	0
342	20241011	134400	19058470	3930	3930	3930	3930	0
343	20241011	134300	19058470	3930	3930	3930	3930	0
344	20241011	134200	19058470	3930	3930	3930	3930	0
345	20241011	134100	19058470	3930	3930	3930	3930	0
346	20241011	134000	19058470	3930	3930	3930	3930	0
347	20241011	133900	19058470	3930	3930	3930	3930	0
348	20241011	133800	19058470	3930	3930	3930	3930	0
349	20241011	133700	19058470	3930	3970	3970	3930	3251
350	20241011	133600	6252635	3970	3970	3970	3970	0
351	20241011	133500	6252635	3970	3970	3970	3970	0
352	20241011	133400	6252635	3970	3970	3970	3970	0
353	20241011	133300	6252635	3970	3970	3970	3970	0
354	20241011	133200	6252635	3970	3970	3970	3970	0
355	20241011	133100	6252635	3970	3970	3970	3970	0
356	20241011	133000	6252635	3970	3970	3970	3970	2
357	20241011	132900	6244695	3970	3970	3970	3970	21
358	20241011	132800	6161325	3950	3950	3950	3950	0
359	20241011	132700	6161325	3950	3950	3950	3950	0
360	20241011	132600	6161325	3950	3950	3950	3950	0
361	20241011	132500	6161325	3950	3950	3950	3950	0
362	20241011	132400	6161325	3950	3950	3950	3950	0
363	20241011	132300	6161325	3950	3950	3950	3950	0
364	20241011	132200	6161325	3950	3950	3950	3950	65
365	20241011	132100	5904575	3950	3950	3950	3950	0
366	20241011	132000	5904575	3950	3950	3950	3950	0
367	20241011	131900	5904575	3950	3950	3950	3950	3
368	20241011	131800	5892725	3950	3950	3950	3950	0
369	20241011	131700	5892725	3950	3950	3950	3950	0
370	20241011	131600	5892725	3950	3950	3950	3950	0
371	20241011	131500	5892725	3950	3950	3950	3950	0
372	20241011	131400	5892725	3950	3950	3950	3950	0
373	20241011	131300	5892725	3950	3955	3955	3950	78
374	20241011	131200	5584580	3990	3990	3990	3990	0
375	20241011	131100	5584580	3990	3990	3990	3990	0
376	20241011	131000	5584580	3990	3990	3990	3990	0
377	20241011	130900	5584580	3990	3990	3990	3990	0
378	20241011	130800	5584580	3990	3990	3990	3990	0
379	20241011	130700	5584580	3990	3990	3990	3990	0
380	20241011	130600	5584580	3990	3990	3990	3990	0
381	20241011	130500	5584580	3990	3990	3990	3990	0
382	20241011	130400	5584580	3990	3990	3990	3990	0
383	20241011	130300	5584580	3990	3990	3990	3990	0
384	20241011	130200	5584580	3990	3990	3990	3990	0
385	20241011	130100	5584580	3990	3990	3990	3990	0
386	20241011	130000	5584580	3990	3990	3990	3990	0
387	20241011	125900	5584580	3990	3990	3990	3990	0
388	20241011	125800	5584580	3990	3990	3990	3990	0
389	20241011	125700	5584580	3990	3990	3990	3990	0
390	20241011	125600	5584580	3990	3990	3990	3990	0
391	20241011	125500	5584580	3990	3990	3990	3990	0
392	20241011	125400	5584580	3990	3990	3990	3990	0
393	20241011	125300	5584580	3990	3990	3990	3990	0
394	20241011	125200	5584580	3990	3990	3990	3990	0
395	20241011	125100	5584580	3990	3990	3990	3990	0
396	20241011	125000	5584580	3990	3990	3990	3990	0
397	20241011	124900	5584580	3990	3990	3990	3990	0
398	20241011	124800	5584580	3990	3990	3990	3990	0
399	20241011	124700	5584580	3990	3990	3990	3990	0
400	20241011	124600	5584580	3990	3990	3990	3990	0
401	20241011	124500	5584580	3990	3990	3990	3990	0
402	20241011	124400	5584580	3990	3990	3990	3990	0
403	20241011	124300	5584580	3990	3990	3990	3990	0
404	20241011	124200	5584580	3990	3990	3990	3990	0
405	20241011	124100	5584580	3990	3990	3990	3990	0
406	20241011	124000	5584580	3990	3990	3990	3990	0
407	20241011	123900	5584580	3990	3990	3990	3990	0
408	20241011	123800	5584580	3990	3990	3990	3990	0
409	20241011	123700	5584580	3990	3990	3990	3990	0
410	20241011	123600	5584580	3990	3990	3990	3990	0
411	20241011	123500	5584580	3990	3990	3990	3990	0
412	20241011	123400	5584580	3990	3990	3990	3990	0
413	20241011	123300	5584580	3990	3990	3990	3990	0
414	20241011	123200	5584580	3990	3990	3990	3990	0
415	20241011	123100	5584580	3990	3990	3990	3990	0
416	20241011	123000	5584580	3990	3990	3990	3990	0
417	20241011	122900	5584580	3990	3990	3990	3990	2
418	20241011	122800	5576600	3985	3985	3985	3985	0
419	20241011	122700	5576600	3985	3985	3985	3985	0
420	20241011	122600	5576600	3985	3985	3985	3985	4
421	20241011	122500	5560660	3950	3950	3950	3950	0
422	20241011	122400	5560660	3950	3950	3950	3950	0
423	20241011	122300	5560660	3950	3950	3950	3950	0
424	20241011	122200	5560660	3950	3950	3950	3950	0
425	20241011	122100	5560660	3950	3950	3950	3950	0
426	20241011	122000	5560660	3950	3950	3950	3950	0
427	20241011	121900	5560660	3950	3950	3950	3950	0
428	20241011	121800	5560660	3950	3950	3950	3950	0
429	20241011	121700	5560660	3950	3950	3950	3950	0
430	20241011	121600	5560660	3950	3950	3950	3950	0
431	20241011	121500	5560660	3950	3950	3950	3950	0
432	20241011	121400	5560660	3950	3950	3950	3950	0
433	20241011	121300	5560660	3950	3950	3950	3950	0
434	20241011	121200	5560660	3950	3950	3950	3950	0
435	20241011	121100	5560660	3950	3950	3950	3950	0
436	20241011	121000	5560660	3950	3950	3950	3950	0
437	20241011	120900	5560660	3950	3950	3950	3950	0
438	20241011	120800	5560660	3950	3950	3950	3950	0
439	20241011	120700	5560660	3950	3950	3950	3950	0
440	20241011	120600	5560660	3950	3950	3950	3950	28
441	20241011	120500	5450060	3955	3955	3955	3955	0
442	20241011	120400	5450060	3955	3955	3955	3955	0
443	20241011	120300	5450060	3955	3955	3955	3955	0
444	20241011	120200	5450060	3955	3955	3955	3955	0
445	20241011	120100	5450060	3955	3955	3955	3955	0
446	20241011	120000	5450060	3955	3955	3955	3955	0
447	20241011	115900	5450060	3955	3955	3955	3955	0
448	20241011	115800	5450060	3955	3955	3955	3955	450
449	20241011	115700	3670310	3970	3970	3970	3970	0
450	20241011	115600	3670310	3970	3970	3970	3970	0
451	20241011	115500	3670310	3970	3970	3970	3970	0
452	20241011	115400	3670310	3970	3970	3970	3970	0
453	20241011	115300	3670310	3970	3970	3970	3970	0
454	20241011	115200	3670310	3970	3970	3970	3970	0
455	20241011	115100	3670310	3970	3970	3970	3970	0
456	20241011	115000	3670310	3970	3970	3970	3970	0
457	20241011	114900	3670310	3970	3970	3970	3970	0
458	20241011	114800	3670310	3970	3970	3970	3970	0
459	20241011	114700	3670310	3970	3970	3970	3970	0
460	20241011	114600	3670310	3970	3970	3970	3970	0
461	20241011	114500	3670310	3970	3970	3970	3970	0
462	20241011	114400	3670310	3970	3970	3970	3970	0
463	20241011	114300	3670310	3970	3970	3970	3970	0
464	20241011	114200	3670310	3970	3970	3970	3970	0
465	20241011	114100	3670310	3970	3970	3970	3970	0
466	20241011	114000	3670310	3970	3970	3970	3970	0
467	20241011	113900	3670310	3970	3970	3970	3970	0
468	20241011	113800	3670310	3970	3970	3970	3970	0
469	20241011	113700	3670310	3970	3970	3970	3970	0
470	20241011	113600	3670310	3970	3970	3970	3970	0
471	20241011	113500	3670310	3970	3970	3970	3970	0
472	20241011	113400	3670310	3970	3970	3970	3970	5
473	20241011	113300	3650460	3990	3990	3990	3990	0
474	20241011	113200	3650460	3990	3990	3990	3990	0
475	20241011	113100	3650460	3990	3990	3990	3990	0
476	20241011	113000	3650460	3990	3990	3990	3990	0
477	20241011	112900	3650460	3990	3990	3990	3990	0
478	20241011	112800	3650460	3990	3990	3990	3990	0
479	20241011	112700	3650460	3990	3990	3990	3990	0
480	20241011	112600	3650460	3990	3990	3990	3990	0
481	20241011	112500	3650460	3990	3990	3990	3990	0
482	20241011	112400	3650460	3990	3990	3990	3990	0
483	20241011	112300	3650460	3990	3990	3990	3990	0
484	20241011	112200	3650460	3990	3990	3990	3990	0
485	20241011	112100	3650460	3990	3990	3990	3990	0
486	20241011	112000	3650460	3990	3990	3990	3990	0
487	20241011	111900	3650460	3990	3990	3990	3990	0
488	20241011	111800	3650460	3990	3990	3990	3990	0
489	20241011	111700	3650460	3990	3990	3990	3990	0
490	20241011	111600	3650460	3990	3990	3990	3990	1
491	20241011	111500	3646470	3985	3985	3985	3985	0
492	20241011	111400	3646470	3985	3985	3985	3985	0
493	20241011	111300	3646470	3985	3985	3985	3985	0
494	20241011	111200	3646470	3985	3985	3985	3985	0
495	20241011	111100	3646470	3985	3985	3985	3985	11
496	20241011	111000	3602635	3990	3990	3990	3990	0
497	20241011	110900	3602635	3990	3990	3990	3990	0
498	20241011	110800	3602635	3990	3990	3990	3990	0
499	20241011	110700	3602635	3990	3990	3990	3990	0
500	20241011	110600	3602635	3990	3990	3990	3990	0
501	20241011	110500	3602635	3990	3990	3990	3990	0
502	20241011	110400	3602635	3990	3990	3990	3990	0
503	20241011	110300	3602635	3990	3990	3990	3990	0
504	20241011	110200	3602635	3990	3990	3990	3990	0
505	20241011	110100	3602635	3990	3990	3990	3990	0
506	20241011	110000	3602635	3990	3990	3990	3990	0
507	20241011	105900	3602635	3990	3990	3990	3990	0
508	20241011	105800	3602635	3990	3990	3990	3990	0
509	20241011	105700	3602635	3990	3990	3990	3990	0
510	20241011	105600	3602635	3990	3990	3990	3990	0
511	20241011	105500	3602635	3990	3990	3990	3990	0
512	20241011	105400	3602635	3990	3990	3990	3990	0
513	20241011	105300	3602635	3990	3990	3990	3990	0
514	20241011	105200	3602635	3990	3990	3990	3990	0
515	20241011	105100	3602635	3990	3990	3990	3990	0
516	20241011	105000	3602635	3990	3990	3990	3990	0
517	20241011	104900	3602635	3990	3990	3990	3990	0
518	20241011	104800	3602635	3990	3990	3990	3990	0
519	20241011	104700	3602635	3990	3990	3990	3990	0
520	20241011	104600	3602635	3990	3990	3990	3990	0
521	20241011	104500	3602635	3990	3990	3990	3990	0
522	20241011	104400	3602635	3990	3990	3990	3990	0
523	20241011	104300	3602635	3990	3985	3990	3985	3
524	20241011	104200	3590675	3970	3970	3970	3970	0
525	20241011	104100	3590675	3970	3970	3970	3970	0
526	20241011	104000	3590675	3970	3970	3970	3970	0
527	20241011	103900	3590675	3970	3970	3970	3970	0
528	20241011	103800	3590675	3970	3970	3970	3970	0
529	20241011	103700	3590675	3970	3970	3970	3970	0
530	20241011	103600	3590675	3970	3970	3970	3970	0
531	20241011	103500	3590675	3970	3970	3970	3970	0
532	20241011	103400	3590675	3970	3970	3970	3970	0
533	20241011	103300	3590675	3970	3970	3970	3970	0
534	20241011	103200	3590675	3970	3970	3970	3970	0
535	20241011	103100	3590675	3970	3970	3970	3970	0
536	20241011	103000	3590675	3970	3970	3970	3970	0
537	20241011	102900	3590675	3970	3970	3970	3970	0
538	20241011	102800	3590675	3970	3970	3970	3970	0
539	20241011	102700	3590675	3970	3970	3970	3970	0
540	20241011	102600	3590675	3970	3970	3970	3970	0
541	20241011	102500	3590675	3970	3970	3970	3970	0
542	20241011	102400	3590675	3970	3970	3970	3970	5
543	20241011	102300	3570825	3975	3975	3975	3975	0
544	20241011	102200	3570825	3975	3975	3975	3975	0
545	20241011	102100	3570825	3975	3975	3975	3975	0
546	20241011	102000	3570825	3975	3975	3975	3975	400
547	20241011	101900	1980825	3975	3975	3975	3975	29
548	20241011	101800	1865550	3975	3975	3975	3975	0
549	20241011	101700	1865550	3975	3975	3975	3975	0
550	20241011	101600	1865550	3975	3975	3975	3975	0
551	20241011	101500	1865550	3975	3975	3975	3975	0
552	20241011	101400	1865550	3975	3975	3975	3975	0
553	20241011	101300	1865550	3975	3975	3975	3975	0
554	20241011	101200	1865550	3975	3975	3975	3975	0
555	20241011	101100	1865550	3975	3975	3975	3975	0
556	20241011	101000	1865550	3975	3975	3975	3975	0
557	20241011	100900	1865550	3975	3975	3975	3975	0
558	20241011	100800	1865550	3975	3975	3975	3975	0
559	20241011	100700	1865550	3975	3975	3975	3975	22
560	20241011	100600	1778100	3975	3975	3975	3975	0
561	20241011	100500	1778100	3975	3975	3975	3975	0
562	20241011	100400	1778100	3975	3975	3975	3975	1
563	20241011	100300	1774125	3950	3950	3950	3950	0
564	20241011	100200	1774125	3950	3950	3950	3950	0
565	20241011	100100	1774125	3950	3950	3950	3950	0
566	20241011	100000	1774125	3950	3950	3950	3950	0
567	20241011	095900	1774125	3950	3950	3950	3950	0
568	20241011	095800	1774125	3950	3950	3950	3950	0
569	20241011	095700	1774125	3950	3950	3950	3950	0
570	20241011	095600	1774125	3950	3950	3950	3950	0
571	20241011	095500	1774125	3950	3950	3950	3950	0
572	20241011	095400	1774125	3950	3950	3950	3950	0
573	20241011	095300	1774125	3950	3950	3950	3950	197
574	20241011	095200	995975	3950	3950	3950	3950	0
575	20241011	095100	995975	3950	3950	3950	3950	0
576	20241011	095000	995975	3950	3950	3950	3950	0
577	20241011	094900	995975	3950	3950	3950	3950	0
578	20241011	094800	995975	3950	3950	3950	3950	0
579	20241011	094700	995975	3950	3950	3950	3950	0
580	20241011	094600	995975	3950	3950	3950	3950	0
581	20241011	094500	995975	3950	3950	3950	3950	0
582	20241011	094400	995975	3950	3950	3950	3950	0
583	20241011	094300	995975	3950	3950	3950	3950	0
584	20241011	094200	995975	3950	3950	3950	3950	0
585	20241011	094100	995975	3950	3950	3950	3950	25
586	20241011	094000	897225	3920	3920	3920	3920	0
587	20241011	093900	897225	3920	3920	3920	3920	0
588	20241011	093800	897225	3920	3920	3920	3920	0
589	20241011	093700	897225	3920	3920	3920	3920	0
590	20241011	093600	897225	3920	3920	3920	3920	0
591	20241011	093500	897225	3920	3920	3920	3920	0
592	20241011	093400	897225	3920	3920	3920	3920	0
593	20241011	093300	897225	3920	3920	3920	3920	0
594	20241011	093200	897225	3920	3920	3920	3920	0
595	20241011	093100	897225	3920	3920	3920	3920	0
596	20241011	093000	897225	3920	3920	3920	3920	0
597	20241011	092900	897225	3920	3920	3920	3920	0
598	20241011	092800	897225	3920	3920	3920	3920	0
599	20241011	092700	897225	3920	3920	3920	3920	0
600	20241011	092600	897225	3920	3920	3920	3920	0
601	20241011	092500	897225	3920	3920	3920	3920	0
602	20241011	092400	897225	3920	3920	3920	3920	0
603	20241011	092300	897225	3920	3920	3920	3920	0
604	20241011	092200	897225	3920	3920	3920	3920	60
605	20241011	092100	662025	3920	3920	3920	3920	50
606	20241011	092000	466025	3985	3985	3985	3985	0
607	20241011	091900	466025	3985	3985	3985	3985	0
608	20241011	091800	466025	3985	3985	3985	3985	0
609	20241011	091700	466025	3985	3985	3985	3985	0
610	20241011	091600	466025	3985	3985	3985	3985	0
611	20241011	091500	466025	3985	3985	3985	3985	0
612	20241011	091400	466025	3985	3985	3985	3985	0
613	20241011	091300	466025	3985	3985	3985	3985	0
614	20241011	091200	466025	3985	3985	3985	3985	0
615	20241011	091100	466025	3985	3985	3985	3985	0
616	20241011	091000	466025	3985	3985	3985	3985	0
617	20241011	090900	466025	3985	3985	3985	3985	0
618	20241011	090800	466025	3985	3985	3985	3985	0
619	20241011	090700	466025	3985	3985	3985	3985	0
620	20241011	090600	466025	3985	3985	3985	3985	0
621	20241011	090500	466025	3985	3985	3985	3985	0
622	20241011	090400	466025	3985	3985	3985	3985	1
623	20241011	090300	462040	3900	3900	3900	3900	0
624	20241011	090200	462040	3900	3950	3950	3900	99
625	20241011	090100	75050	3950	3950	3950	3950	0
626	20241011	090000	75050	3950	3950	3950	3950	19