KissMeData/008470/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185100	5915655	4050	4025	4050	4025	80
3	20241002	185000	5915655	4050	4050	4050	4050	0
4	20241002	184900	5915655	4050	4050	4050	4050	0
5	20241002	184800	5915655	4050	4050	4050	4050	0
6	20241002	184700	5915655	4050	4050	4050	4050	0
7	20241002	184600	5915655	4050	4050	4050	4050	0
8	20241002	184500	5915655	4050	4050	4050	4050	0
9	20241002	184400	5915655	4050	4050	4050	4050	0
10	20241002	184300	5915655	4050	4050	4050	4050	0
11	20241002	184200	5915655	4050	4050	4050	4050	0
12	20241002	184100	5915655	4050	4050	4050	4050	0
13	20241002	184000	5915655	4050	4050	4050	4050	0
14	20241002	183900	5915655	4050	4050	4050	4050	0
15	20241002	183800	5915655	4050	4050	4050	4050	0
16	20241002	183700	5915655	4050	4050	4050	4050	0
17	20241002	183600	5915655	4050	4050	4050	4050	0
18	20241002	183500	5915655	4050	4050	4050	4050	0
19	20241002	183400	5915655	4050	4050	4050	4050	0
20	20241002	183300	5915655	4050	4050	4050	4050	0
21	20241002	183200	5915655	4050	4050	4050	4050	0
22	20241002	183100	5915655	4050	4050	4050	4050	0
23	20241002	183000	5915655	4050	4050	4050	4050	0
24	20241002	182900	5915655	4050	4050	4050	4050	0
25	20241002	182800	5915655	4050	4050	4050	4050	0
26	20241002	182700	5915655	4050	4050	4050	4050	0
27	20241002	182600	5915655	4050	4050	4050	4050	0
28	20241002	182500	5915655	4050	4050	4050	4050	0
29	20241002	182400	5915655	4050	4050	4050	4050	0
30	20241002	182300	5915655	4050	4050	4050	4050	0
31	20241002	182200	5915655	4050	4050	4050	4050	0
32	20241002	182100	5915655	4050	4025	4050	4025	80
33	20241002	182000	5915655	4050	4050	4050	4050	0
34	20241002	181900	5915655	4050	4050	4050	4050	0
35	20241002	181800	5915655	4050	4050	4050	4050	0
36	20241002	181700	5915655	4050	4050	4050	4050	0
37	20241002	181600	5915655	4050	4050	4050	4050	0
38	20241002	181500	5915655	4050	4050	4050	4050	0
39	20241002	181400	5915655	4050	4050	4050	4050	0
40	20241002	181300	5915655	4050	4050	4050	4050	0
41	20241002	181200	5915655	4050	4050	4050	4050	0
42	20241002	181100	5915655	4050	4050	4050	4050	0
43	20241002	181000	5915655	4050	4050	4050	4050	0
44	20241002	180900	5915655	4050	4050	4050	4050	0
45	20241002	180800	5915655	4050	4050	4050	4050	0
46	20241002	180700	5915655	4050	4050	4050	4050	0
47	20241002	180600	5915655	4050	4050	4050	4050	0
48	20241002	180500	5915655	4050	4050	4050	4050	0
49	20241002	180400	5915655	4050	4050	4050	4050	0
50	20241002	180300	5915655	4050	4050	4050	4050	0
51	20241002	180200	5915655	4050	4050	4050	4050	0
52	20241002	180100	5915655	4050	4050	4050	4050	0
53	20241002	180000	5915655	4050	4050	4050	4050	0
54	20241002	175900	5915655	4050	4050	4050	4050	0
55	20241002	175800	5915655	4050	4050	4050	4050	0
56	20241002	175700	5915655	4050	4050	4050	4050	0
57	20241002	175600	5915655	4050	4050	4050	4050	0
58	20241002	175500	5915655	4050	4050	4050	4050	0
59	20241002	175400	5915655	4050	4050	4050	4050	0
60	20241002	175300	5915655	4050	4050	4050	4050	0
61	20241002	175200	5915655	4050	4050	4050	4050	0
62	20241002	175100	5915655	4050	4025	4050	4025	80
63	20241002	175000	5915655	4050	4050	4050	4050	0
64	20241002	174900	5915655	4050	4050	4050	4050	0
65	20241002	174800	5915655	4050	4050	4050	4050	0
66	20241002	174700	5915655	4050	4050	4050	4050	0
67	20241002	174600	5915655	4050	4050	4050	4050	0
68	20241002	174500	5915655	4050	4050	4050	4050	0
69	20241002	174400	5915655	4050	4050	4050	4050	0
70	20241002	174300	5915655	4050	4050	4050	4050	0
71	20241002	174200	5915655	4050	4050	4050	4050	0
72	20241002	174100	5915655	4050	4050	4050	4050	0
73	20241002	174000	5915655	4050	4050	4050	4050	0
74	20241002	173900	5915655	4050	4050	4050	4050	0
75	20241002	173800	5915655	4050	4050	4050	4050	0
76	20241002	173700	5915655	4050	4050	4050	4050	0
77	20241002	173600	5915655	4050	4050	4050	4050	0
78	20241002	173500	5915655	4050	4050	4050	4050	0
79	20241002	173400	5915655	4050	4050	4050	4050	0
80	20241002	173300	5915655	4050	4050	4050	4050	0
81	20241002	173200	5915655	4050	4050	4050	4050	0
82	20241002	173100	5915655	4050	4050	4050	4050	0
83	20241002	173000	5915655	4050	4050	4050	4050	0
84	20241002	172900	5915655	4050	4050	4050	4050	0
85	20241002	172800	5915655	4050	4050	4050	4050	0
86	20241002	172700	5915655	4050	4050	4050	4050	0
87	20241002	172600	5915655	4050	4050	4050	4050	0
88	20241002	172500	5915655	4050	4050	4050	4050	0
89	20241002	172400	5915655	4050	4050	4050	4050	0
90	20241002	172300	5915655	4050	4050	4050	4050	0
91	20241002	172200	5915655	4050	4050	4050	4050	0
92	20241002	172100	5915655	4050	4025	4050	4025	80
93	20241002	172000	5915655	4050	4050	4050	4050	0
94	20241002	171900	5915655	4050	4050	4050	4050	0
95	20241002	171800	5915655	4050	4050	4050	4050	0
96	20241002	171700	5915655	4050	4050	4050	4050	0
97	20241002	171600	5915655	4050	4050	4050	4050	0
98	20241002	171500	5915655	4050	4050	4050	4050	0
99	20241002	171400	5915655	4050	4050	4050	4050	0
100	20241002	171300	5915655	4050	4050	4050	4050	0
101	20241002	171200	5915655	4050	4050	4050	4050	0
102	20241002	171100	5915655	4050	4050	4050	4050	0
103	20241002	171000	5915655	4050	4050	4050	4050	0
104	20241002	170900	5915655	4050	4050	4050	4050	0
105	20241002	170800	5915655	4050	4050	4050	4050	0
106	20241002	170700	5915655	4050	4050	4050	4050	0
107	20241002	170600	5915655	4050	4050	4050	4050	0
108	20241002	170500	5915655	4050	4050	4050	4050	0
109	20241002	170400	5915655	4050	4050	4050	4050	0
110	20241002	170300	5915655	4050	4050	4050	4050	0
111	20241002	170200	5915655	4050	4050	4050	4050	0
112	20241002	170100	5915655	4050	4050	4050	4050	0
113	20241002	170000	5915655	4050	4050	4050	4050	0
114	20241002	165900	5915655	4050	4050	4050	4050	0
115	20241002	165800	5915655	4050	4050	4050	4050	0
116	20241002	165700	5915655	4050	4050	4050	4050	0
117	20241002	165600	5915655	4050	4050	4050	4050	0
118	20241002	165500	5915655	4050	4050	4050	4050	0
119	20241002	165400	5915655	4050	4050	4050	4050	0
120	20241002	165300	5915655	4050	4050	4050	4050	0
121	20241002	165200	5915655	4050	4050	4050	4050	0
122	20241002	165100	5915655	4050	4025	4050	4025	80
123	20241002	165000	5915655	4050	4050	4050	4050	0
124	20241002	164900	5915655	4050	4050	4050	4050	0
125	20241002	164800	5915655	4050	4050	4050	4050	0
126	20241002	164700	5915655	4050	4050	4050	4050	0
127	20241002	164600	5915655	4050	4050	4050	4050	0
128	20241002	164500	5915655	4050	4050	4050	4050	0
129	20241002	164400	5915655	4050	4050	4050	4050	0
130	20241002	164300	5915655	4050	4050	4050	4050	0
131	20241002	164200	5915655	4050	4050	4050	4050	0
132	20241002	164100	5915655	4050	4050	4050	4050	0
133	20241002	164000	5915655	4050	4050	4050	4050	0
134	20241002	163900	5915655	4050	4050	4050	4050	0
135	20241002	163800	5915655	4050	4050	4050	4050	0
136	20241002	163700	5915655	4050	4050	4050	4050	0
137	20241002	163600	5915655	4050	4050	4050	4050	0
138	20241002	163500	5915655	4050	4050	4050	4050	0
139	20241002	163400	5915655	4050	4050	4050	4050	0
140	20241002	163300	5915655	4050	4050	4050	4050	0
141	20241002	163200	5915655	4050	4050	4050	4050	0
142	20241002	163100	5915655	4050	4050	4050	4050	0
143	20241002	163000	5915655	4050	4050	4050	4050	0
144	20241002	162900	5915655	4050	4050	4050	4050	0
145	20241002	162800	5915655	4050	4050	4050	4050	0
146	20241002	162700	5915655	4050	4050	4050	4050	0
147	20241002	162600	5915655	4050	4050	4050	4050	0
148	20241002	162500	5915655	4050	4050	4050	4050	0
149	20241002	162400	5915655	4050	4050	4050	4050	0
150	20241002	162300	5915655	4050	4050	4050	4050	0
151	20241002	162200	5915655	4050	4050	4050	4050	0
152	20241002	162100	5915655	4050	4025	4050	4025	80
153	20241002	162000	5915655	4050	4050	4050	4050	0
154	20241002	161900	5915655	4050	4050	4050	4050	0
155	20241002	161800	5915655	4050	4050	4050	4050	0
156	20241002	161700	5915655	4050	4050	4050	4050	0
157	20241002	161600	5915655	4050	4050	4050	4050	0
158	20241002	161500	5915655	4050	4050	4050	4050	0
159	20241002	161400	5915655	4050	4050	4050	4050	0
160	20241002	161300	5915655	4050	4050	4050	4050	0
161	20241002	161200	5915655	4050	4050	4050	4050	0
162	20241002	161100	5915655	4050	4050	4050	4050	0
163	20241002	161000	5915655	4050	4050	4050	4050	0
164	20241002	160900	5915655	4050	4050	4050	4050	0
165	20241002	160800	5915655	4050	4050	4050	4050	0
166	20241002	160700	5915655	4050	4050	4050	4050	0
167	20241002	160600	5915655	4050	4050	4050	4050	0
168	20241002	160500	5915655	4050	4050	4050	4050	0
169	20241002	160400	5915655	4050	4050	4050	4050	0
170	20241002	160300	5915655	4050	4050	4050	4050	0
171	20241002	160200	5915655	4050	4050	4050	4050	0
172	20241002	160100	5915655	4050	4050	4050	4050	0
173	20241002	160000	5915655	4050	4050	4050	4050	0
174	20241002	155900	5915655	4050	4050	4050	4050	0
175	20241002	155800	5915655	4050	4050	4050	4050	0
176	20241002	155700	5915655	4050	4050	4050	4050	0
177	20241002	155600	5915655	4050	4050	4050	4050	0
178	20241002	155500	5915655	4050	4050	4050	4050	0
179	20241002	155400	5915655	4050	4050	4050	4050	0
180	20241002	155300	5915655	4050	4050	4050	4050	0
181	20241002	155200	5915655	4050	4050	4050	4050	0
182	20241002	155100	5915655	4050	4025	4050	4025	80
183	20241002	155000	5915655	4050	4050	4050	4050	0
184	20241002	154900	5915655	4050	4050	4050	4050	0
185	20241002	154800	5915655	4050	4050	4050	4050	0
186	20241002	154700	5915655	4050	4050	4050	4050	0
187	20241002	154600	5915655	4050	4050	4050	4050	0
188	20241002	154500	5915655	4050	4050	4050	4050	0
189	20241002	154400	5915655	4050	4050	4050	4050	0
190	20241002	154300	5915655	4050	4050	4050	4050	0
191	20241002	154200	5915655	4050	4050	4050	4050	0
192	20241002	154100	5915655	4050	4050	4050	4050	0
193	20241002	154000	5915655	4050	4050	4050	4050	0
194	20241002	153900	5915655	4050	4050	4050	4050	0
195	20241002	153800	5915655	4050	4050	4050	4050	0
196	20241002	153700	5915655	4050	4050	4050	4050	0
197	20241002	153600	5915655	4050	4050	4050	4050	0
198	20241002	153500	5915655	4050	4050	4050	4050	0
199	20241002	153400	5915655	4050	4050	4050	4050	0
200	20241002	153300	5915655	4050	4050	4050	4050	0
201	20241002	153200	5915655	4050	4050	4050	4050	0
202	20241002	153100	5915655	4050	4050	4050	4050	0
203	20241002	153000	5915655	4050	4050	4050	4050	0
204	20241002	152900	5915655	4050	4050	4050	4050	0
205	20241002	152800	5915655	4050	4050	4050	4050	0
206	20241002	152700	5915655	4050	4050	4050	4050	0
207	20241002	152600	5915655	4050	4050	4050	4050	0
208	20241002	152500	5915655	4050	4050	4050	4050	0
209	20241002	152400	5915655	4050	4050	4050	4050	0
210	20241002	152300	5915655	4050	4050	4050	4050	0
211	20241002	152200	5915655	4050	4050	4050	4050	0
212	20241002	152100	5915655	4050	4050	4050	4050	0
213	20241002	152000	5915655	4050	4050	4050	4050	0
214	20241002	151900	5915655	4050	4050	4050	4050	0
215	20241002	151800	5915655	4050	4025	4050	4025	80
216	20241002	151700	5593605	4025	4025	4025	4025	113
217	20241002	151600	5138780	4025	4025	4025	4025	0
218	20241002	151500	5138780	4025	4025	4025	4025	0
219	20241002	151400	5138780	4025	4025	4025	4025	0
220	20241002	151300	5138780	4025	4025	4025	4025	0
221	20241002	151200	5138780	4025	4025	4025	4025	0
222	20241002	151100	5138780	4025	4020	4025	4010	70
223	20241002	151000	4857875	4025	4025	4025	4025	1
224	20241002	150900	4853850	4030	4030	4030	4030	0
225	20241002	150800	4853850	4030	4030	4030	4030	0
226	20241002	150700	4853850	4030	4030	4030	4030	0
227	20241002	150600	4853850	4030	4030	4030	4030	0
228	20241002	150500	4853850	4030	4030	4030	4030	0
229	20241002	150400	4853850	4030	4030	4030	4030	0
230	20241002	150300	4853850	4030	4030	4030	4030	0
231	20241002	150200	4853850	4030	4030	4030	4030	0
232	20241002	150100	4853850	4030	4030	4030	4030	0
233	20241002	150000	4853850	4030	4030	4030	4030	0
234	20241002	145900	4853850	4030	4030	4030	4030	0
235	20241002	145800	4853850	4030	4030	4030	4030	2
236	20241002	145700	4845790	4030	4030	4030	4030	0
237	20241002	145600	4845790	4030	4030	4030	4030	0
238	20241002	145500	4845790	4030	4030	4030	4030	0
239	20241002	145400	4845790	4030	4030	4030	4030	0
240	20241002	145300	4845790	4030	4030	4030	4030	0
241	20241002	145200	4845790	4030	4030	4030	4030	0
242	20241002	145100	4845790	4030	4030	4030	4030	0
243	20241002	145000	4845790	4030	4030	4030	4030	0
244	20241002	144900	4845790	4030	4030	4030	4030	0
245	20241002	144800	4845790	4030	4030	4030	4030	0
246	20241002	144700	4845790	4030	4030	4030	4030	0
247	20241002	144600	4845790	4030	4030	4030	4030	0
248	20241002	144500	4845790	4030	4030	4030	4030	0
249	20241002	144400	4845790	4030	4030	4030	4030	0
250	20241002	144300	4845790	4030	4030	4030	4030	0
251	20241002	144200	4845790	4030	4030	4030	4030	33
252	20241002	144100	4712800	4030	4030	4030	4030	0
253	20241002	144000	4712800	4030	4030	4030	4030	0
254	20241002	143900	4712800	4030	4030	4030	4030	0
255	20241002	143800	4712800	4030	4030	4030	4030	0
256	20241002	143700	4712800	4030	4030	4030	4030	0
257	20241002	143600	4712800	4030	4030	4030	4030	0
258	20241002	143500	4712800	4030	4030	4030	4030	0
259	20241002	143400	4712800	4030	4030	4030	4030	0
260	20241002	143300	4712800	4030	4030	4030	4030	0
261	20241002	143200	4712800	4030	4030	4030	4030	24
262	20241002	143100	4616080	4035	4035	4035	4035	0
263	20241002	143000	4616080	4035	4035	4035	4035	0
264	20241002	142900	4616080	4035	4035	4035	4035	0
265	20241002	142800	4616080	4035	4035	4035	4035	0
266	20241002	142700	4616080	4035	4035	4035	4035	0
267	20241002	142600	4616080	4035	4035	4035	4035	0
268	20241002	142500	4616080	4035	4035	4035	4035	0
269	20241002	142400	4616080	4035	4035	4035	4035	0
270	20241002	142300	4616080	4035	4035	4035	4035	0
271	20241002	142200	4616080	4035	4035	4035	4035	20
272	20241002	142100	4535380	4035	4035	4035	4035	0
273	20241002	142000	4535380	4035	4035	4035	4035	0
274	20241002	141900	4535380	4035	4035	4035	4035	0
275	20241002	141800	4535380	4035	4035	4035	4035	0
276	20241002	141700	4535380	4035	4035	4035	4035	0
277	20241002	141600	4535380	4035	4035	4035	4035	0
278	20241002	141500	4535380	4035	4035	4035	4035	0
279	20241002	141400	4535380	4035	4035	4035	4035	0
280	20241002	141300	4535380	4035	4035	4035	4035	0
281	20241002	141200	4535380	4035	4035	4035	4035	0
282	20241002	141100	4535380	4035	4035	4035	4035	0
283	20241002	141000	4535380	4035	4035	4035	4035	0
284	20241002	140900	4535380	4035	4035	4035	4035	0
285	20241002	140800	4535380	4035	4035	4035	4035	0
286	20241002	140700	4535380	4035	4035	4035	4035	0
287	20241002	140600	4535380	4035	4035	4035	4035	0
288	20241002	140500	4535380	4035	4035	4035	4035	0
289	20241002	140400	4535380	4035	4035	4035	4035	0
290	20241002	140300	4535380	4035	4035	4035	4035	0
291	20241002	140200	4535380	4035	4035	4035	4035	0
292	20241002	140100	4535380	4035	4035	4035	4035	0
293	20241002	140000	4535380	4035	4035	4035	4035	0
294	20241002	135900	4535380	4035	4035	4035	4035	0
295	20241002	135800	4535380	4035	4035	4035	4035	0
296	20241002	135700	4535380	4035	4035	4035	4035	0
297	20241002	135600	4535380	4035	4035	4035	4035	0
298	20241002	135500	4535380	4035	4035	4035	4035	0
299	20241002	135400	4535380	4035	4035	4035	4035	0
300	20241002	135300	4535380	4035	4035	4035	4035	0
301	20241002	135200	4535380	4035	4035	4035	4035	0
302	20241002	135100	4535380	4035	4035	4035	4035	0
303	20241002	135000	4535380	4035	4035	4035	4035	0
304	20241002	134900	4535380	4035	4035	4035	4035	0
305	20241002	134800	4535380	4035	4035	4035	4035	0
306	20241002	134700	4535380	4035	4035	4035	4035	0
307	20241002	134600	4535380	4035	4035	4035	4035	0
308	20241002	134500	4535380	4035	4035	4035	4035	0
309	20241002	134400	4535380	4035	4035	4035	4035	0
310	20241002	134300	4535380	4035	4035	4035	4035	0
311	20241002	134200	4535380	4035	4035	4035	4035	0
312	20241002	134100	4535380	4035	4035	4035	4035	0
313	20241002	134000	4535380	4035	4035	4035	4035	0
314	20241002	133900	4535380	4035	4035	4035	4035	0
315	20241002	133800	4535380	4035	4035	4035	4035	0
316	20241002	133700	4535380	4035	4035	4035	4035	0
317	20241002	133600	4535380	4035	4035	4035	4035	0
318	20241002	133500	4535380	4035	4035	4035	4035	0
319	20241002	133400	4535380	4035	4035	4035	4035	0
320	20241002	133300	4535380	4035	4035	4035	4035	0
321	20241002	133200	4535380	4035	4035	4035	4035	0
322	20241002	133100	4535380	4035	4035	4035	4035	0
323	20241002	133000	4535380	4035	4035	4035	4035	0
324	20241002	132900	4535380	4035	4035	4035	4035	0
325	20241002	132800	4535380	4035	4035	4035	4035	0
326	20241002	132700	4535380	4035	4035	4035	4035	0
327	20241002	132600	4535380	4035	4035	4035	4035	0
328	20241002	132500	4535380	4035	4035	4035	4035	0
329	20241002	132400	4535380	4035	4035	4035	4035	0
330	20241002	132300	4535380	4035	4035	4035	4035	0
331	20241002	132200	4535380	4035	4035	4035	4035	0
332	20241002	132100	4535380	4035	4035	4035	4035	0
333	20241002	132000	4535380	4035	4035	4035	4035	0
334	20241002	131900	4535380	4035	4035	4035	4035	0
335	20241002	131800	4535380	4035	4035	4035	4035	0
336	20241002	131700	4535380	4035	4035	4035	4035	0
337	20241002	131600	4535380	4035	4035	4035	4035	0
338	20241002	131500	4535380	4035	4035	4035	4035	0
339	20241002	131400	4535380	4035	4035	4035	4035	0
340	20241002	131300	4535380	4035	4035	4035	4035	0
341	20241002	131200	4535380	4035	4035	4035	4035	0
342	20241002	131100	4535380	4035	4035	4035	4035	0
343	20241002	131000	4535380	4035	4035	4035	4035	93
344	20241002	130900	4160125	4035	4035	4035	4035	0
345	20241002	130800	4160125	4035	4035	4035	4035	0
346	20241002	130700	4160125	4035	4035	4035	4035	0
347	20241002	130600	4160125	4035	4035	4035	4035	0
348	20241002	130500	4160125	4035	4035	4035	4035	0
349	20241002	130400	4160125	4035	4035	4035	4035	0
350	20241002	130300	4160125	4035	4035	4035	4035	0
351	20241002	130200	4160125	4035	4035	4035	4035	0
352	20241002	130100	4160125	4035	4035	4035	4035	0
353	20241002	130000	4160125	4035	4035	4035	4035	0
354	20241002	125900	4160125	4035	4035	4035	4035	0
355	20241002	125800	4160125	4035	4035	4035	4035	0
356	20241002	125700	4160125	4035	4035	4035	4035	1
357	20241002	125600	4156090	4035	4035	4035	4035	10
358	20241002	125500	4115740	4035	4035	4035	4035	18
359	20241002	125400	4043110	4035	4035	4035	4035	0
360	20241002	125300	4043110	4035	4035	4035	4035	0
361	20241002	125200	4043110	4035	4035	4035	4035	0
362	20241002	125100	4043110	4035	4035	4035	4035	0
363	20241002	125000	4043110	4035	4035	4035	4035	0
364	20241002	124900	4043110	4035	4035	4035	4035	0
365	20241002	124800	4043110	4035	4035	4035	4035	0
366	20241002	124700	4043110	4035	4035	4035	4035	0
367	20241002	124600	4043110	4035	4035	4035	4035	50
368	20241002	124500	3841360	4035	4035	4035	4035	0
369	20241002	124400	3841360	4035	4035	4035	4035	0
370	20241002	124300	3841360	4035	4035	4035	4035	2
371	20241002	124200	3833290	4050	4050	4050	4050	0
372	20241002	124100	3833290	4050	4050	4050	4050	0
373	20241002	124000	3833290	4050	4050	4050	4050	0
374	20241002	123900	3833290	4050	4050	4050	4050	0
375	20241002	123800	3833290	4050	4050	4050	4050	0
376	20241002	123700	3833290	4050	4050	4050	4050	0
377	20241002	123600	3833290	4050	4050	4050	4050	0
378	20241002	123500	3833290	4050	4050	4050	4050	0
379	20241002	123400	3833290	4050	4050	4050	4050	0
380	20241002	123300	3833290	4050	4050	4050	4050	0
381	20241002	123200	3833290	4050	4050	4050	4050	0
382	20241002	123100	3833290	4050	4050	4050	4050	0
383	20241002	123000	3833290	4050	4050	4050	4050	0
384	20241002	122900	3833290	4050	4050	4050	4050	0
385	20241002	122800	3833290	4050	4050	4050	4050	0
386	20241002	122700	3833290	4050	4050	4050	4050	0
387	20241002	122600	3833290	4050	4050	4050	4050	0
388	20241002	122500	3833290	4050	4050	4050	4050	0
389	20241002	122400	3833290	4050	4050	4050	4050	0
390	20241002	122300	3833290	4050	4050	4050	4050	0
391	20241002	122200	3833290	4050	4050	4050	4050	0
392	20241002	122100	3833290	4050	4050	4050	4050	0
393	20241002	122000	3833290	4050	4050	4050	4050	0
394	20241002	121900	3833290	4050	4050	4050	4050	0
395	20241002	121800	3833290	4050	4050	4050	4050	0
396	20241002	121700	3833290	4050	4050	4050	4050	0
397	20241002	121600	3833290	4050	4050	4050	4050	0
398	20241002	121500	3833290	4050	4050	4050	4050	0
399	20241002	121400	3833290	4050	4050	4050	4050	0
400	20241002	121300	3833290	4050	4050	4050	4050	0
401	20241002	121200	3833290	4050	4050	4050	4050	0
402	20241002	121100	3833290	4050	4050	4050	4050	0
403	20241002	121000	3833290	4050	4050	4050	4050	0
404	20241002	120900	3833290	4050	4050	4050	4050	24
405	20241002	120800	3736090	4050	4050	4050	4050	14
406	20241002	120700	3679390	4050	4050	4050	4050	0
407	20241002	120600	3679390	4050	4050	4050	4050	0
408	20241002	120500	3679390	4050	4050	4050	4050	0
409	20241002	120400	3679390	4050	4050	4050	4050	0
410	20241002	120300	3679390	4050	4050	4050	4050	0
411	20241002	120200	3679390	4050	4050	4050	4050	0
412	20241002	120100	3679390	4050	4050	4050	4050	0
413	20241002	120000	3679390	4050	4050	4050	4050	0
414	20241002	115900	3679390	4050	4050	4050	4050	0
415	20241002	115800	3679390	4050	4050	4050	4050	0
416	20241002	115700	3679390	4050	4050	4050	4050	0
417	20241002	115600	3679390	4050	4050	4050	4050	0
418	20241002	115500	3679390	4050	4050	4050	4050	0
419	20241002	115400	3679390	4050	4050	4050	4050	0
420	20241002	115300	3679390	4050	4050	4050	4050	0
421	20241002	115200	3679390	4050	4050	4050	4050	0
422	20241002	115100	3679390	4050	4050	4050	4050	0
423	20241002	115000	3679390	4050	4050	4050	4050	0
424	20241002	114900	3679390	4050	4050	4050	4050	0
425	20241002	114800	3679390	4050	4050	4050	4050	0
426	20241002	114700	3679390	4050	4050	4050	4050	0
427	20241002	114600	3679390	4050	4050	4050	4050	0
428	20241002	114500	3679390	4050	4050	4050	4050	0
429	20241002	114400	3679390	4050	4050	4050	4050	0
430	20241002	114300	3679390	4050	4050	4050	4050	0
431	20241002	114200	3679390	4050	4050	4050	4050	0
432	20241002	114100	3679390	4050	4050	4050	4050	0
433	20241002	114000	3679390	4050	4050	4050	4050	0
434	20241002	113900	3679390	4050	4050	4050	4050	0
435	20241002	113800	3679390	4050	4050	4050	4050	0
436	20241002	113700	3679390	4050	4050	4050	4050	0
437	20241002	113600	3679390	4050	4050	4050	4050	44
438	20241002	113500	3501190	4050	4050	4050	4050	0
439	20241002	113400	3501190	4050	4050	4050	4050	0
440	20241002	113300	3501190	4050	4050	4050	4050	0
441	20241002	113200	3501190	4050	4050	4050	4050	0
442	20241002	113100	3501190	4050	4050	4050	4050	0
443	20241002	113000	3501190	4050	4050	4050	4050	0
444	20241002	112900	3501190	4050	4050	4050	4050	0
445	20241002	112800	3501190	4050	4050	4050	4050	0
446	20241002	112700	3501190	4050	4050	4050	4050	0
447	20241002	112600	3501190	4050	4050	4050	4050	0
448	20241002	112500	3501190	4050	4050	4050	4050	0
449	20241002	112400	3501190	4050	4050	4050	4050	0
450	20241002	112300	3501190	4050	4050	4050	4050	0
451	20241002	112200	3501190	4050	4050	4050	4050	0
452	20241002	112100	3501190	4050	4050	4050	4050	0
453	20241002	112000	3501190	4050	4050	4050	4050	0
454	20241002	111900	3501190	4050	4050	4050	4050	0
455	20241002	111800	3501190	4050	4050	4050	4050	0
456	20241002	111700	3501190	4050	4050	4050	4050	0
457	20241002	111600	3501190	4050	4050	4050	4050	0
458	20241002	111500	3501190	4050	4050	4050	4050	5
459	20241002	111400	3480940	4050	4050	4050	4050	0
460	20241002	111300	3480940	4050	4050	4050	4050	0
461	20241002	111200	3480940	4050	4050	4050	4050	0
462	20241002	111100	3480940	4050	4050	4050	4050	0
463	20241002	111000	3480940	4050	4050	4050	4050	0
464	20241002	110900	3480940	4050	4050	4050	4050	0
465	20241002	110800	3480940	4050	4050	4050	4050	0
466	20241002	110700	3480940	4050	4050	4050	4050	0
467	20241002	110600	3480940	4050	4050	4050	4050	0
468	20241002	110500	3480940	4050	4050	4050	4050	0
469	20241002	110400	3480940	4050	4050	4050	4050	0
470	20241002	110300	3480940	4050	4050	4050	4050	0
471	20241002	110200	3480940	4050	4050	4050	4050	0
472	20241002	110100	3480940	4050	4050	4050	4050	0
473	20241002	110000	3480940	4050	4050	4050	4050	0
474	20241002	105900	3480940	4050	4050	4050	4050	0
475	20241002	105800	3480940	4050	4050	4050	4050	0
476	20241002	105700	3480940	4050	4050	4050	4050	1
477	20241002	105600	3476890	4030	4030	4030	4030	0
478	20241002	105500	3476890	4030	4030	4030	4030	0
479	20241002	105400	3476890	4030	4035	4035	4030	10
480	20241002	105300	3436550	4050	4050	4050	4050	0
481	20241002	105200	3436550	4050	4050	4050	4050	0
482	20241002	105100	3436550	4050	4050	4050	4050	0
483	20241002	105000	3436550	4050	4050	4050	4050	0
484	20241002	104900	3436550	4050	4050	4050	4050	0
485	20241002	104800	3436550	4050	4050	4050	4050	0
486	20241002	104700	3436550	4050	4050	4050	4050	0
487	20241002	104600	3436550	4050	4050	4050	4050	0
488	20241002	104500	3436550	4050	4050	4050	4050	2
489	20241002	104400	3428450	4050	4050	4050	4050	0
490	20241002	104300	3428450	4050	4050	4050	4050	0
491	20241002	104200	3428450	4050	4050	4050	4050	0
492	20241002	104100	3428450	4050	4050	4050	4050	0
493	20241002	104000	3428450	4050	4050	4050	4050	0
494	20241002	103900	3428450	4050	4050	4050	4050	0
495	20241002	103800	3428450	4050	4050	4050	4050	0
496	20241002	103700	3428450	4050	4050	4050	4050	0
497	20241002	103600	3428450	4050	4050	4050	4050	0
498	20241002	103500	3428450	4050	4050	4050	4050	0
499	20241002	103400	3428450	4050	4050	4050	4050	0
500	20241002	103300	3428450	4050	4050	4050	4050	0
501	20241002	103200	3428450	4050	4050	4050	4050	0
502	20241002	103100	3428450	4050	4050	4050	4050	0
503	20241002	103000	3428450	4050	4050	4050	4050	0
504	20241002	102900	3428450	4050	4050	4050	4050	0
505	20241002	102800	3428450	4050	4050	4050	4050	0
506	20241002	102700	3428450	4050	4050	4050	4050	0
507	20241002	102600	3428450	4050	4050	4050	4050	0
508	20241002	102500	3428450	4050	4050	4050	4050	0
509	20241002	102400	3428450	4050	4050	4050	4050	0
510	20241002	102300	3428450	4050	4050	4050	4050	0
511	20241002	102200	3428450	4050	4050	4050	4050	0
512	20241002	102100	3428450	4050	4050	4050	4050	0
513	20241002	102000	3428450	4050	4050	4050	4050	0
514	20241002	101900	3428450	4050	4050	4050	4050	0
515	20241002	101800	3428450	4050	4050	4050	4050	0
516	20241002	101700	3428450	4050	4050	4050	4050	20
517	20241002	101600	3347450	4050	4050	4050	4050	0
518	20241002	101500	3347450	4050	4050	4050	4050	1
519	20241002	101400	3343400	4035	4035	4035	4035	0
520	20241002	101300	3343400	4035	4040	4040	4035	98
521	20241002	101200	2947920	4040	4040	4040	4040	0
522	20241002	101100	2947920	4040	4040	4040	4040	0
523	20241002	101000	2947920	4040	4040	4040	4040	0
524	20241002	100900	2947920	4040	4040	4040	4040	1
525	20241002	100800	2943880	4040	4040	4040	4040	0
526	20241002	100700	2943880	4040	4040	4040	4040	0
527	20241002	100600	2943880	4040	4040	4040	4040	14
528	20241002	100500	2887320	4040	4040	4040	4040	146
529	20241002	100400	2297480	4045	4045	4045	4045	0
530	20241002	100300	2297480	4045	4045	4045	4045	0
531	20241002	100200	2297480	4045	4045	4045	4045	0
532	20241002	100100	2297480	4045	4045	4045	4045	252
533	20241002	100000	1278140	4050	4050	4050	4050	0
534	20241002	095900	1278140	4050	4050	4050	4050	0
535	20241002	095800	1278140	4050	4050	4050	4050	0
536	20241002	095700	1278140	4050	4050	4050	4050	0
537	20241002	095600	1278140	4050	4050	4050	4050	0
538	20241002	095500	1278140	4050	4050	4050	4050	0
539	20241002	095400	1278140	4050	4050	4050	4050	0
540	20241002	095300	1278140	4050	4050	4050	4050	0
541	20241002	095200	1278140	4050	4050	4050	4050	0
542	20241002	095100	1278140	4050	4050	4050	4050	0
543	20241002	095000	1278140	4050	4050	4050	4050	0
544	20241002	094900	1278140	4050	4050	4050	4050	0
545	20241002	094800	1278140	4050	4050	4050	4050	0
546	20241002	094700	1278140	4050	4050	4050	4050	0
547	20241002	094600	1278140	4050	4050	4050	4050	3
548	20241002	094500	1265990	4050	4050	4050	4050	10
549	20241002	094400	1225490	4040	4040	4040	4040	0
550	20241002	094300	1225490	4040	4040	4040	4040	0
551	20241002	094200	1225490	4040	4040	4040	4040	3
552	20241002	094100	1213370	4040	4040	4040	4040	0
553	20241002	094000	1213370	4040	4040	4040	4040	0
554	20241002	093900	1213370	4040	4040	4040	4040	0
555	20241002	093800	1213370	4040	4040	4040	4040	0
556	20241002	093700	1213370	4040	4040	4040	4040	0
557	20241002	093600	1213370	4040	4040	4040	4040	0
558	20241002	093500	1213370	4040	4040	4040	4040	0
559	20241002	093400	1213370	4040	4040	4040	4040	0
560	20241002	093300	1213370	4040	4040	4040	4040	0
561	20241002	093200	1213370	4040	4040	4040	4040	0
562	20241002	093100	1213370	4040	4040	4040	4040	0
563	20241002	093000	1213370	4040	4040	4040	4040	0
564	20241002	092900	1213370	4040	4040	4040	4040	0
565	20241002	092800	1213370	4040	4040	4040	4040	0
566	20241002	092700	1213370	4040	4040	4040	4040	0
567	20241002	092600	1213370	4040	4040	4040	4040	0
568	20241002	092500	1213370	4040	4040	4040	4040	0
569	20241002	092400	1213370	4040	4040	4040	4040	0
570	20241002	092300	1213370	4040	4045	4045	4040	51
571	20241002	092200	1007325	4050	4050	4050	4050	0
572	20241002	092100	1007325	4050	4050	4050	4050	0
573	20241002	092000	1007325	4050	4050	4050	4050	0
574	20241002	091900	1007325	4050	4050	4050	4050	0
575	20241002	091800	1007325	4050	4050	4050	4050	0
576	20241002	091700	1007325	4050	4050	4050	4050	0
577	20241002	091600	1007325	4050	4050	4050	4050	0
578	20241002	091500	1007325	4050	4050	4050	4050	0
579	20241002	091400	1007325	4050	4050	4050	4050	0
580	20241002	091300	1007325	4050	4050	4050	4050	4
581	20241002	091200	991125	4050	4050	4050	4050	0
582	20241002	091100	991125	4050	4050	4050	4050	0
583	20241002	091000	991125	4050	4050	4050	4050	0
584	20241002	090900	991125	4050	4050	4050	4050	1
585	20241002	090800	987075	4050	4050	4050	4050	0
586	20241002	090700	987075	4050	4050	4050	4050	69
587	20241002	090600	707625	4050	4050	4050	4050	0
588	20241002	090500	707625	4050	4050	4050	4050	0
589	20241002	090400	707625	4050	4050	4050	4050	0
590	20241002	090300	707625	4050	4050	4050	4050	0
591	20241002	090200	707625	4050	4050	4050	4050	16
592	20241002	090100	642825	4050	4050	4050	4050	13
593	20241002	090000	590175	4065	4075	4075	4010	146