KissMeData/017480/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190400	41102085	4660	4660	4660	4660	368
3	20241011	190300	41102085	4660	4660	4660	4660	0
4	20241011	190200	41102085	4660	4660	4660	4660	0
5	20241011	190100	41102085	4660	4660	4660	4660	0
6	20241011	190000	41102085	4660	4660	4660	4660	0
7	20241011	185900	41102085	4660	4660	4660	4660	0
8	20241011	185800	41102085	4660	4660	4660	4660	0
9	20241011	185700	41102085	4660	4660	4660	4660	0
10	20241011	185600	41102085	4660	4660	4660	4660	0
11	20241011	185500	41102085	4660	4660	4660	4660	0
12	20241011	185400	41102085	4660	4660	4660	4660	0
13	20241011	185300	41102085	4660	4660	4660	4660	0
14	20241011	185200	41102085	4660	4660	4660	4660	0
15	20241011	185100	41102085	4660	4660	4660	4660	0
16	20241011	185000	41102085	4660	4660	4660	4660	0
17	20241011	184900	41102085	4660	4660	4660	4660	0
18	20241011	184800	41102085	4660	4660	4660	4660	0
19	20241011	184700	41102085	4660	4660	4660	4660	0
20	20241011	184600	41102085	4660	4660	4660	4660	0
21	20241011	184500	41102085	4660	4660	4660	4660	0
22	20241011	184400	41102085	4660	4660	4660	4660	0
23	20241011	184300	41102085	4660	4660	4660	4660	0
24	20241011	184200	41102085	4660	4660	4660	4660	0
25	20241011	184100	41102085	4660	4660	4660	4660	0
26	20241011	184000	41102085	4660	4660	4660	4660	0
27	20241011	183900	41102085	4660	4660	4660	4660	0
28	20241011	183800	41102085	4660	4660	4660	4660	0
29	20241011	183700	41102085	4660	4660	4660	4660	0
30	20241011	183600	41102085	4660	4660	4660	4660	0
31	20241011	183500	41102085	4660	4660	4660	4660	0
32	20241011	183400	41102085	4660	4660	4660	4660	368
33	20241011	183300	41102085	4660	4660	4660	4660	0
34	20241011	183200	41102085	4660	4660	4660	4660	0
35	20241011	183100	41102085	4660	4660	4660	4660	0
36	20241011	183000	41102085	4660	4660	4660	4660	0
37	20241011	182900	41102085	4660	4660	4660	4660	0
38	20241011	182800	41102085	4660	4660	4660	4660	0
39	20241011	182700	41102085	4660	4660	4660	4660	0
40	20241011	182600	41102085	4660	4660	4660	4660	0
41	20241011	182500	41102085	4660	4660	4660	4660	0
42	20241011	182400	41102085	4660	4660	4660	4660	0
43	20241011	182300	41102085	4660	4660	4660	4660	0
44	20241011	182200	41102085	4660	4660	4660	4660	0
45	20241011	182100	41102085	4660	4660	4660	4660	0
46	20241011	182000	41102085	4660	4660	4660	4660	0
47	20241011	181900	41102085	4660	4660	4660	4660	0
48	20241011	181800	41102085	4660	4660	4660	4660	0
49	20241011	181700	41102085	4660	4660	4660	4660	0
50	20241011	181600	41102085	4660	4660	4660	4660	0
51	20241011	181500	41102085	4660	4660	4660	4660	0
52	20241011	181400	41102085	4660	4660	4660	4660	0
53	20241011	181300	41102085	4660	4660	4660	4660	0
54	20241011	181200	41102085	4660	4660	4660	4660	0
55	20241011	181100	41102085	4660	4660	4660	4660	0
56	20241011	181000	41102085	4660	4660	4660	4660	0
57	20241011	180900	41102085	4660	4660	4660	4660	0
58	20241011	180800	41102085	4660	4660	4660	4660	0
59	20241011	180700	41102085	4660	4660	4660	4660	0
60	20241011	180600	41102085	4660	4660	4660	4660	0
61	20241011	180500	41102085	4660	4660	4660	4660	0
62	20241011	180400	41102085	4660	4660	4660	4660	368
63	20241011	180300	41102085	4660	4660	4660	4660	0
64	20241011	180200	41102085	4660	4660	4660	4660	0
65	20241011	180100	41102085	4660	4660	4660	4660	0
66	20241011	180000	41102085	4660	4660	4660	4660	0
67	20241011	175900	41102085	4660	4660	4660	4660	0
68	20241011	175800	41102085	4660	4660	4660	4660	0
69	20241011	175700	41102085	4660	4660	4660	4660	0
70	20241011	175600	41102085	4660	4660	4660	4660	0
71	20241011	175500	41102085	4660	4660	4660	4660	0
72	20241011	175400	41102085	4660	4660	4660	4660	0
73	20241011	175300	41102085	4660	4660	4660	4660	0
74	20241011	175200	41102085	4660	4660	4660	4660	0
75	20241011	175100	41102085	4660	4660	4660	4660	0
76	20241011	175000	41102085	4660	4660	4660	4660	0
77	20241011	174900	41102085	4660	4660	4660	4660	0
78	20241011	174800	41102085	4660	4660	4660	4660	0
79	20241011	174700	41102085	4660	4660	4660	4660	0
80	20241011	174600	41102085	4660	4660	4660	4660	0
81	20241011	174500	41102085	4660	4660	4660	4660	0
82	20241011	174400	41102085	4660	4660	4660	4660	0
83	20241011	174300	41102085	4660	4660	4660	4660	0
84	20241011	174200	41102085	4660	4660	4660	4660	0
85	20241011	174100	41102085	4660	4660	4660	4660	0
86	20241011	174000	41102085	4660	4660	4660	4660	0
87	20241011	173900	41102085	4660	4660	4660	4660	0
88	20241011	173800	41102085	4660	4660	4660	4660	0
89	20241011	173700	41102085	4660	4660	4660	4660	0
90	20241011	173600	41102085	4660	4660	4660	4660	0
91	20241011	173500	41102085	4660	4660	4660	4660	0
92	20241011	173400	41102085	4660	4660	4660	4660	368
93	20241011	173300	41102085	4660	4660	4660	4660	0
94	20241011	173200	41102085	4660	4660	4660	4660	0
95	20241011	173100	41102085	4660	4660	4660	4660	0
96	20241011	173000	41102085	4660	4660	4660	4660	0
97	20241011	172900	41102085	4660	4660	4660	4660	0
98	20241011	172800	41102085	4660	4660	4660	4660	0
99	20241011	172700	41102085	4660	4660	4660	4660	0
100	20241011	172600	41102085	4660	4660	4660	4660	0
101	20241011	172500	41102085	4660	4660	4660	4660	0
102	20241011	172400	41102085	4660	4660	4660	4660	0
103	20241011	172300	41102085	4660	4660	4660	4660	0
104	20241011	172200	41102085	4660	4660	4660	4660	0
105	20241011	172100	41102085	4660	4660	4660	4660	0
106	20241011	172000	41102085	4660	4660	4660	4660	0
107	20241011	171900	41102085	4660	4660	4660	4660	0
108	20241011	171800	41102085	4660	4660	4660	4660	0
109	20241011	171700	41102085	4660	4660	4660	4660	0
110	20241011	171600	41102085	4660	4660	4660	4660	0
111	20241011	171500	41102085	4660	4660	4660	4660	0
112	20241011	171400	41102085	4660	4660	4660	4660	0
113	20241011	171300	41102085	4660	4660	4660	4660	0
114	20241011	171200	41102085	4660	4660	4660	4660	0
115	20241011	171100	41102085	4660	4660	4660	4660	0
116	20241011	171000	41102085	4660	4660	4660	4660	0
117	20241011	170900	41102085	4660	4660	4660	4660	0
118	20241011	170800	41102085	4660	4660	4660	4660	0
119	20241011	170700	41102085	4660	4660	4660	4660	0
120	20241011	170600	41102085	4660	4660	4660	4660	0
121	20241011	170500	41102085	4660	4660	4660	4660	0
122	20241011	170400	41102085	4660	4660	4660	4660	368
123	20241011	170300	41102085	4660	4660	4660	4660	0
124	20241011	170200	41102085	4660	4660	4660	4660	0
125	20241011	170100	41102085	4660	4660	4660	4660	0
126	20241011	170000	41102085	4660	4660	4660	4660	0
127	20241011	165900	41102085	4660	4660	4660	4660	0
128	20241011	165800	41102085	4660	4660	4660	4660	0
129	20241011	165700	41102085	4660	4660	4660	4660	0
130	20241011	165600	41102085	4660	4660	4660	4660	0
131	20241011	165500	41102085	4660	4660	4660	4660	0
132	20241011	165400	41102085	4660	4660	4660	4660	0
133	20241011	165300	41102085	4660	4660	4660	4660	0
134	20241011	165200	41102085	4660	4660	4660	4660	0
135	20241011	165100	41102085	4660	4660	4660	4660	0
136	20241011	165000	41102085	4660	4660	4660	4660	0
137	20241011	164900	41102085	4660	4660	4660	4660	0
138	20241011	164800	41102085	4660	4660	4660	4660	0
139	20241011	164700	41102085	4660	4660	4660	4660	0
140	20241011	164600	41102085	4660	4660	4660	4660	0
141	20241011	164500	41102085	4660	4660	4660	4660	0
142	20241011	164400	41102085	4660	4660	4660	4660	0
143	20241011	164300	41102085	4660	4660	4660	4660	0
144	20241011	164200	41102085	4660	4660	4660	4660	0
145	20241011	164100	41102085	4660	4660	4660	4660	0
146	20241011	164000	41102085	4660	4660	4660	4660	0
147	20241011	163900	41102085	4660	4660	4660	4660	0
148	20241011	163800	41102085	4660	4660	4660	4660	0
149	20241011	163700	41102085	4660	4660	4660	4660	0
150	20241011	163600	41102085	4660	4660	4660	4660	0
151	20241011	163500	41102085	4660	4660	4660	4660	0
152	20241011	163400	41102085	4660	4660	4660	4660	368
153	20241011	163300	41102085	4660	4660	4660	4660	0
154	20241011	163200	41102085	4660	4660	4660	4660	0
155	20241011	163100	41102085	4660	4660	4660	4660	0
156	20241011	163000	41102085	4660	4660	4660	4660	0
157	20241011	162900	41102085	4660	4660	4660	4660	0
158	20241011	162800	41102085	4660	4660	4660	4660	0
159	20241011	162700	41102085	4660	4660	4660	4660	0
160	20241011	162600	41102085	4660	4660	4660	4660	0
161	20241011	162500	41102085	4660	4660	4660	4660	0
162	20241011	162400	41102085	4660	4660	4660	4660	0
163	20241011	162300	41102085	4660	4660	4660	4660	0
164	20241011	162200	41102085	4660	4660	4660	4660	0
165	20241011	162100	41102085	4660	4660	4660	4660	0
166	20241011	162000	41102085	4660	4660	4660	4660	0
167	20241011	161900	41102085	4660	4660	4660	4660	0
168	20241011	161800	41102085	4660	4660	4660	4660	0
169	20241011	161700	41102085	4660	4660	4660	4660	0
170	20241011	161600	41102085	4660	4660	4660	4660	0
171	20241011	161500	41102085	4660	4660	4660	4660	0
172	20241011	161400	41102085	4660	4660	4660	4660	0
173	20241011	161300	41102085	4660	4660	4660	4660	0
174	20241011	161200	41102085	4660	4660	4660	4660	0
175	20241011	161100	41102085	4660	4660	4660	4660	0
176	20241011	161000	41102085	4660	4660	4660	4660	0
177	20241011	160900	41102085	4660	4660	4660	4660	0
178	20241011	160800	41102085	4660	4660	4660	4660	0
179	20241011	160700	41102085	4660	4660	4660	4660	0
180	20241011	160600	41102085	4660	4660	4660	4660	0
181	20241011	160500	41102085	4660	4660	4660	4660	0
182	20241011	160400	41102085	4660	4660	4660	4660	368
183	20241011	160300	41102085	4660	4660	4660	4660	0
184	20241011	160200	41102085	4660	4660	4660	4660	0
185	20241011	160100	41102085	4660	4660	4660	4660	0
186	20241011	160000	41102085	4660	4660	4660	4660	0
187	20241011	155900	41102085	4660	4660	4660	4660	0
188	20241011	155800	41102085	4660	4660	4660	4660	0
189	20241011	155700	41102085	4660	4660	4660	4660	0
190	20241011	155600	41102085	4660	4660	4660	4660	0
191	20241011	155500	41102085	4660	4660	4660	4660	0
192	20241011	155400	41102085	4660	4660	4660	4660	0
193	20241011	155300	41102085	4660	4660	4660	4660	0
194	20241011	155200	41102085	4660	4660	4660	4660	0
195	20241011	155100	41102085	4660	4660	4660	4660	0
196	20241011	155000	41102085	4660	4660	4660	4660	0
197	20241011	154900	41102085	4660	4660	4660	4660	0
198	20241011	154800	41102085	4660	4660	4660	4660	0
199	20241011	154700	41102085	4660	4660	4660	4660	0
200	20241011	154600	41102085	4660	4660	4660	4660	0
201	20241011	154500	41102085	4660	4660	4660	4660	0
202	20241011	154400	41102085	4660	4660	4660	4660	0
203	20241011	154300	41102085	4660	4660	4660	4660	0
204	20241011	154200	41102085	4660	4660	4660	4660	0
205	20241011	154100	41102085	4660	4660	4660	4660	0
206	20241011	154000	41102085	4660	4660	4660	4660	0
207	20241011	153900	41102085	4660	4660	4660	4660	0
208	20241011	153800	41102085	4660	4660	4660	4660	0
209	20241011	153700	41102085	4660	4660	4660	4660	0
210	20241011	153600	41102085	4660	4660	4660	4660	0
211	20241011	153500	41102085	4660	4660	4660	4660	0
212	20241011	153400	41102085	4660	4660	4660	4660	368
213	20241011	153300	41102085	4660	4660	4660	4660	0
214	20241011	153200	41102085	4660	4660	4660	4660	0
215	20241011	153100	41102085	4660	4660	4660	4660	0
216	20241011	153000	41102085	4660	4660	4660	4660	368
217	20241011	152900	39387205	4670	4670	4670	4670	0
218	20241011	152800	39387205	4670	4670	4670	4670	0
219	20241011	152700	39387205	4670	4670	4670	4670	0
220	20241011	152600	39387205	4670	4670	4670	4670	0
221	20241011	152500	39387205	4670	4670	4670	4670	0
222	20241011	152400	39387205	4670	4670	4670	4670	0
223	20241011	152300	39387205	4670	4670	4670	4670	0
224	20241011	152200	39387205	4670	4670	4670	4670	0
225	20241011	152100	39387205	4670	4670	4670	4670	0
226	20241011	152000	39387205	4670	4670	4670	4670	0
227	20241011	151900	39387205	4670	4670	4670	4670	10
228	20241011	151800	39340505	4670	4670	4670	4670	10
229	20241011	151700	39293805	4665	4665	4665	4665	0
230	20241011	151600	39293805	4665	4665	4665	4665	0
231	20241011	151500	39293805	4665	4665	4665	4665	0
232	20241011	151400	39293805	4665	4665	4665	4665	0
233	20241011	151300	39293805	4665	4665	4665	4665	0
234	20241011	151200	39293805	4665	4665	4665	4665	0
235	20241011	151100	39293805	4665	4665	4665	4665	0
236	20241011	151000	39293805	4665	4665	4665	4665	5
237	20241011	150900	39270480	4665	4665	4665	4665	0
238	20241011	150800	39270480	4665	4665	4665	4665	1
239	20241011	150700	39265815	4665	4665	4665	4665	0
240	20241011	150600	39265815	4665	4665	4665	4665	0
241	20241011	150500	39265815	4665	4665	4665	4665	0
242	20241011	150400	39265815	4665	4665	4665	4665	0
243	20241011	150300	39265815	4665	4665	4665	4665	0
244	20241011	150200	39265815	4665	4665	4665	4665	0
245	20241011	150100	39265815	4665	4665	4665	4665	0
246	20241011	150000	39265815	4665	4665	4665	4665	0
247	20241011	145900	39265815	4665	4665	4665	4665	0
248	20241011	145800	39265815	4665	4665	4665	4665	1
249	20241011	145700	39261150	4665	4665	4665	4665	1
250	20241011	145600	39256485	4670	4670	4670	4670	0
251	20241011	145500	39256485	4670	4670	4670	4670	0
252	20241011	145400	39256485	4670	4670	4670	4670	0
253	20241011	145300	39256485	4670	4670	4670	4670	0
254	20241011	145200	39256485	4670	4670	4670	4670	0
255	20241011	145100	39256485	4670	4670	4670	4670	0
256	20241011	145000	39256485	4670	4670	4670	4670	0
257	20241011	144900	39256485	4670	4670	4670	4670	0
258	20241011	144800	39256485	4670	4670	4670	4670	0
259	20241011	144700	39256485	4670	4670	4670	4670	0
260	20241011	144600	39256485	4670	4670	4670	4670	0
261	20241011	144500	39256485	4670	4670	4670	4670	0
262	20241011	144400	39256485	4670	4670	4670	4670	1
263	20241011	144300	39251815	4655	4655	4655	4655	0
264	20241011	144200	39251815	4655	4655	4655	4655	0
265	20241011	144100	39251815	4655	4655	4655	4655	0
266	20241011	144000	39251815	4655	4655	4655	4655	0
267	20241011	143900	39251815	4655	4655	4655	4655	0
268	20241011	143800	39251815	4655	4655	4655	4655	0
269	20241011	143700	39251815	4655	4655	4655	4655	0
270	20241011	143600	39251815	4655	4655	4655	4655	0
271	20241011	143500	39251815	4655	4655	4655	4655	0
272	20241011	143400	39251815	4655	4655	4655	4655	0
273	20241011	143300	39251815	4655	4655	4655	4655	0
274	20241011	143200	39251815	4655	4655	4655	4655	0
275	20241011	143100	39251815	4655	4655	4655	4655	0
276	20241011	143000	39251815	4655	4655	4655	4655	0
277	20241011	142900	39251815	4655	4655	4655	4655	0
278	20241011	142800	39251815	4655	4655	4655	4655	0
279	20241011	142700	39251815	4655	4655	4655	4655	0
280	20241011	142600	39251815	4655	4655	4655	4655	0
281	20241011	142500	39251815	4655	4655	4655	4655	0
282	20241011	142400	39251815	4655	4655	4655	4655	0
283	20241011	142300	39251815	4655	4655	4655	4655	0
284	20241011	142200	39251815	4655	4655	4655	4655	50
285	20241011	142100	39019065	4655	4655	4655	4655	0
286	20241011	142000	39019065	4655	4655	4655	4655	2
287	20241011	141900	39009755	4655	4655	4655	4655	0
288	20241011	141800	39009755	4655	4655	4655	4655	0
289	20241011	141700	39009755	4655	4655	4655	4655	0
290	20241011	141600	39009755	4655	4655	4655	4655	0
291	20241011	141500	39009755	4655	4655	4655	4655	0
292	20241011	141400	39009755	4655	4655	4655	4655	1
293	20241011	141300	39005100	4655	4655	4655	4655	0
294	20241011	141200	39005100	4655	4655	4655	4655	0
295	20241011	141100	39005100	4655	4655	4655	4655	0
296	20241011	141000	39005100	4655	4655	4655	4655	0
297	20241011	140900	39005100	4655	4655	4655	4655	0
298	20241011	140800	39005100	4655	4655	4655	4655	0
299	20241011	140700	39005100	4655	4655	4655	4655	0
300	20241011	140600	39005100	4655	4655	4655	4655	0
301	20241011	140500	39005100	4655	4660	4660	4655	199
302	20241011	140400	38078705	4660	4660	4660	4660	511
303	20241011	140300	35697445	4660	4660	4660	4660	0
304	20241011	140200	35697445	4660	4660	4660	4660	0
305	20241011	140100	35697445	4660	4660	4660	4660	508
306	20241011	140000	33330165	4660	4660	4660	4660	0
307	20241011	135900	33330165	4660	4660	4660	4660	0
308	20241011	135800	33330165	4660	4660	4660	4660	0
309	20241011	135700	33330165	4660	4660	4660	4660	0
310	20241011	135600	33330165	4660	4660	4660	4660	0
311	20241011	135500	33330165	4660	4660	4660	4660	0
312	20241011	135400	33330165	4660	4660	4660	4660	511
313	20241011	135300	30948905	4660	4660	4660	4660	0
314	20241011	135200	30948905	4660	4660	4660	4660	0
315	20241011	135100	30948905	4660	4660	4660	4660	0
316	20241011	135000	30948905	4660	4660	4660	4660	0
317	20241011	134900	30948905	4660	4660	4660	4660	0
318	20241011	134800	30948905	4660	4660	4660	4660	0
319	20241011	134700	30948905	4660	4660	4660	4660	0
320	20241011	134600	30948905	4660	4660	4660	4660	0
321	20241011	134500	30948905	4660	4660	4660	4660	0
322	20241011	134400	30948905	4660	4660	4660	4660	0
323	20241011	134300	30948905	4660	4660	4660	4660	0
324	20241011	134200	30948905	4660	4660	4660	4660	0
325	20241011	134100	30948905	4660	4660	4660	4660	0
326	20241011	134000	30948905	4660	4660	4660	4660	0
327	20241011	133900	30948905	4660	4660	4660	4660	73
328	20241011	133800	30608725	4660	4660	4660	4660	0
329	20241011	133700	30608725	4660	4660	4660	4660	0
330	20241011	133600	30608725	4660	4660	4660	4660	499
331	20241011	133500	28283385	4660	4660	4660	4660	0
332	20241011	133400	28283385	4660	4660	4660	4660	0
333	20241011	133300	28283385	4660	4660	4660	4660	522
334	20241011	133200	25850865	4660	4660	4660	4660	0
335	20241011	133100	25850865	4660	4660	4660	4660	0
336	20241011	133000	25850865	4660	4660	4660	4660	0
337	20241011	132900	25850865	4660	4660	4660	4660	522
338	20241011	132800	23418345	4670	4670	4670	4670	0
339	20241011	132700	23418345	4670	4670	4670	4670	0
340	20241011	132600	23418345	4670	4670	4670	4670	0
341	20241011	132500	23418345	4670	4670	4670	4670	0
342	20241011	132400	23418345	4670	4670	4670	4670	0
343	20241011	132300	23418345	4670	4670	4670	4670	0
344	20241011	132200	23418345	4670	4670	4670	4670	1
345	20241011	132100	23413675	4655	4655	4655	4655	0
346	20241011	132000	23413675	4655	4655	4655	4655	0
347	20241011	131900	23413675	4655	4655	4655	4655	0
348	20241011	131800	23413675	4655	4655	4655	4655	50
349	20241011	131700	23180925	4655	4660	4660	4655	696
350	20241011	131600	19937945	4675	4675	4675	4675	10
351	20241011	131500	19891195	4675	4675	4675	4675	0
352	20241011	131400	19891195	4675	4675	4675	4675	0
353	20241011	131300	19891195	4675	4675	4675	4675	0
354	20241011	131200	19891195	4675	4675	4675	4675	0
355	20241011	131100	19891195	4675	4675	4675	4675	2
356	20241011	131000	19881845	4675	4675	4675	4675	0
357	20241011	130900	19881845	4675	4675	4675	4675	0
358	20241011	130800	19881845	4675	4675	4675	4675	0
359	20241011	130700	19881845	4675	4675	4675	4675	0
360	20241011	130600	19881845	4675	4675	4675	4675	0
361	20241011	130500	19881845	4675	4675	4675	4675	0
362	20241011	130400	19881845	4675	4675	4675	4675	0
363	20241011	130300	19881845	4675	4675	4675	4675	1
364	20241011	130200	19877170	4660	4660	4660	4660	0
365	20241011	130100	19877170	4660	4660	4660	4660	0
366	20241011	130000	19877170	4660	4660	4660	4660	0
367	20241011	125900	19877170	4660	4660	4660	4660	0
368	20241011	125800	19877170	4660	4660	4660	4660	499
369	20241011	125700	17551830	4660	4660	4660	4660	0
370	20241011	125600	17551830	4660	4660	4660	4660	499
371	20241011	125500	15226490	4660	4660	4660	4660	0
372	20241011	125400	15226490	4660	4660	4660	4660	511
373	20241011	125300	12845230	4660	4660	4660	4660	488
374	20241011	125200	10571150	4675	4675	4675	4675	0
375	20241011	125100	10571150	4675	4675	4675	4675	0
376	20241011	125000	10571150	4675	4675	4675	4675	11
377	20241011	124900	10519725	4675	4675	4675	4675	0
378	20241011	124800	10519725	4675	4675	4675	4675	0
379	20241011	124700	10519725	4675	4675	4675	4675	0
380	20241011	124600	10519725	4675	4675	4675	4675	0
381	20241011	124500	10519725	4675	4675	4675	4675	0
382	20241011	124400	10519725	4675	4675	4675	4675	0
383	20241011	124300	10519725	4675	4675	4675	4675	0
384	20241011	124200	10519725	4675	4675	4675	4675	0
385	20241011	124100	10519725	4675	4675	4675	4675	0
386	20241011	124000	10519725	4675	4675	4675	4675	2
387	20241011	123900	10510375	4660	4660	4660	4660	0
388	20241011	123800	10510375	4660	4660	4660	4660	0
389	20241011	123700	10510375	4660	4660	4660	4660	0
390	20241011	123600	10510375	4660	4660	4660	4660	0
391	20241011	123500	10510375	4660	4660	4660	4660	622
392	20241011	123400	7611855	4660	4660	4660	4660	0
393	20241011	123300	7611855	4660	4660	4660	4660	0
394	20241011	123200	7611855	4660	4660	4660	4660	0
395	20241011	123100	7611855	4660	4660	4660	4660	0
396	20241011	123000	7611855	4660	4660	4660	4660	0
397	20241011	122900	7611855	4660	4660	4660	4660	0
398	20241011	122800	7611855	4660	4660	4660	4660	180
399	20241011	122700	6773055	4670	4670	4670	4670	20
400	20241011	122600	6679655	4670	4670	4670	4670	0
401	20241011	122500	6679655	4670	4670	4670	4670	0
402	20241011	122400	6679655	4670	4670	4670	4670	0
403	20241011	122300	6679655	4670	4670	4670	4670	0
404	20241011	122200	6679655	4670	4670	4670	4670	0
405	20241011	122100	6679655	4670	4670	4670	4670	0
406	20241011	122000	6679655	4670	4670	4670	4670	0
407	20241011	121900	6679655	4670	4670	4670	4670	0
408	20241011	121800	6679655	4670	4670	4670	4670	0
409	20241011	121700	6679655	4670	4670	4670	4670	0
410	20241011	121600	6679655	4670	4670	4670	4670	0
411	20241011	121500	6679655	4670	4670	4670	4670	0
412	20241011	121400	6679655	4670	4670	4670	4670	0
413	20241011	121300	6679655	4670	4670	4670	4670	0
414	20241011	121200	6679655	4670	4670	4670	4670	0
415	20241011	121100	6679655	4670	4670	4670	4670	0
416	20241011	121000	6679655	4670	4670	4670	4670	0
417	20241011	120900	6679655	4670	4670	4670	4670	0
418	20241011	120800	6679655	4670	4670	4670	4670	0
419	20241011	120700	6679655	4670	4670	4670	4670	0
420	20241011	120600	6679655	4670	4670	4670	4670	0
421	20241011	120500	6679655	4670	4670	4670	4670	0
422	20241011	120400	6679655	4670	4670	4670	4670	0
423	20241011	120300	6679655	4670	4670	4670	4670	0
424	20241011	120200	6679655	4670	4670	4670	4670	0
425	20241011	120100	6679655	4670	4670	4670	4670	0
426	20241011	120000	6679655	4670	4670	4670	4670	0
427	20241011	115900	6679655	4670	4670	4670	4670	0
428	20241011	115800	6679655	4670	4670	4670	4670	0
429	20241011	115700	6679655	4670	4670	4670	4670	0
430	20241011	115600	6679655	4670	4670	4670	4670	0
431	20241011	115500	6679655	4670	4670	4670	4670	0
432	20241011	115400	6679655	4670	4670	4670	4670	0
433	20241011	115300	6679655	4670	4670	4670	4670	0
434	20241011	115200	6679655	4670	4670	4670	4670	0
435	20241011	115100	6679655	4670	4670	4670	4670	0
436	20241011	115000	6679655	4670	4670	4670	4670	0
437	20241011	114900	6679655	4670	4670	4670	4670	0
438	20241011	114800	6679655	4670	4670	4670	4670	0
439	20241011	114700	6679655	4670	4670	4670	4670	0
440	20241011	114600	6679655	4670	4670	4670	4670	0
441	20241011	114500	6679655	4670	4670	4670	4670	0
442	20241011	114400	6679655	4670	4670	4670	4670	0
443	20241011	114300	6679655	4670	4670	4670	4670	0
444	20241011	114200	6679655	4670	4670	4670	4670	0
445	20241011	114100	6679655	4670	4670	4670	4670	0
446	20241011	114000	6679655	4670	4670	4670	4670	0
447	20241011	113900	6679655	4670	4670	4670	4670	0
448	20241011	113800	6679655	4670	4670	4670	4670	0
449	20241011	113700	6679655	4670	4670	4670	4670	0
450	20241011	113600	6679655	4670	4670	4670	4670	0
451	20241011	113500	6679655	4670	4670	4670	4670	0
452	20241011	113400	6679655	4670	4670	4670	4670	0
453	20241011	113300	6679655	4670	4670	4670	4670	0
454	20241011	113200	6679655	4670	4670	4670	4670	0
455	20241011	113100	6679655	4670	4670	4670	4670	0
456	20241011	113000	6679655	4670	4670	4670	4670	0
457	20241011	112900	6679655	4670	4670	4670	4670	0
458	20241011	112800	6679655	4670	4670	4670	4670	0
459	20241011	112700	6679655	4670	4670	4670	4670	27
460	20241011	112600	6553565	4670	4670	4670	4670	0
461	20241011	112500	6553565	4670	4670	4670	4670	0
462	20241011	112400	6553565	4670	4670	4670	4670	0
463	20241011	112300	6553565	4670	4670	4670	4670	0
464	20241011	112200	6553565	4670	4670	4670	4670	0
465	20241011	112100	6553565	4670	4670	4670	4670	0
466	20241011	112000	6553565	4670	4670	4670	4670	0
467	20241011	111900	6553565	4670	4670	4670	4670	0
468	20241011	111800	6553565	4670	4670	4670	4670	0
469	20241011	111700	6553565	4670	4670	4670	4670	0
470	20241011	111600	6553565	4670	4670	4670	4670	1
471	20241011	111500	6548895	4665	4665	4665	4665	0
472	20241011	111400	6548895	4665	4665	4665	4665	0
473	20241011	111300	6548895	4665	4665	4665	4665	0
474	20241011	111200	6548895	4665	4665	4665	4665	0
475	20241011	111100	6548895	4665	4665	4665	4665	0
476	20241011	111000	6548895	4665	4665	4665	4665	0
477	20241011	110900	6548895	4665	4665	4665	4665	0
478	20241011	110800	6548895	4665	4665	4665	4665	0
479	20241011	110700	6548895	4665	4665	4665	4665	0
480	20241011	110600	6548895	4665	4665	4665	4665	0
481	20241011	110500	6548895	4665	4665	4665	4665	0
482	20241011	110400	6548895	4665	4665	4665	4665	0
483	20241011	110300	6548895	4665	4665	4665	4665	0
484	20241011	110200	6548895	4665	4665	4665	4665	0
485	20241011	110100	6548895	4665	4665	4665	4665	0
486	20241011	110000	6548895	4665	4665	4665	4665	0
487	20241011	105900	6548895	4665	4665	4665	4665	0
488	20241011	105800	6548895	4665	4665	4665	4665	0
489	20241011	105700	6548895	4665	4665	4665	4665	0
490	20241011	105600	6548895	4665	4665	4665	4665	0
491	20241011	105500	6548895	4665	4665	4665	4665	0
492	20241011	105400	6548895	4665	4665	4665	4665	0
493	20241011	105300	6548895	4665	4665	4665	4665	0
494	20241011	105200	6548895	4665	4665	4665	4665	0
495	20241011	105100	6548895	4665	4665	4665	4665	0
496	20241011	105000	6548895	4665	4660	4665	4660	413
497	20241011	104900	4622260	4665	4665	4665	4665	0
498	20241011	104800	4622260	4665	4665	4665	4665	0
499	20241011	104700	4622260	4665	4665	4665	4665	0
500	20241011	104600	4622260	4665	4665	4665	4665	0
501	20241011	104500	4622260	4665	4665	4665	4665	0
502	20241011	104400	4622260	4665	4665	4665	4665	0
503	20241011	104300	4622260	4665	4665	4665	4665	0
504	20241011	104200	4622260	4665	4665	4665	4665	0
505	20241011	104100	4622260	4665	4665	4665	4665	0
506	20241011	104000	4622260	4665	4665	4665	4665	0
507	20241011	103900	4622260	4665	4665	4665	4665	0
508	20241011	103800	4622260	4665	4665	4665	4665	0
509	20241011	103700	4622260	4665	4665	4665	4665	0
510	20241011	103600	4622260	4665	4665	4665	4665	0
511	20241011	103500	4622260	4665	4665	4665	4665	0
512	20241011	103400	4622260	4665	4665	4665	4665	0
513	20241011	103300	4622260	4665	4665	4665	4665	0
514	20241011	103200	4622260	4665	4665	4665	4665	0
515	20241011	103100	4622260	4665	4665	4665	4665	0
516	20241011	103000	4622260	4665	4665	4665	4665	0
517	20241011	102900	4622260	4665	4665	4665	4665	0
518	20241011	102800	4622260	4665	4665	4665	4665	0
519	20241011	102700	4622260	4665	4665	4665	4665	0
520	20241011	102600	4622260	4665	4665	4665	4665	0
521	20241011	102500	4622260	4665	4665	4665	4665	0
522	20241011	102400	4622260	4665	4665	4665	4665	21
523	20241011	102300	4524295	4650	4650	4650	4650	0
524	20241011	102200	4524295	4650	4650	4650	4650	0
525	20241011	102100	4524295	4650	4650	4650	4650	2
526	20241011	102000	4514995	4665	4665	4665	4665	0
527	20241011	101900	4514995	4665	4665	4665	4665	0
528	20241011	101800	4514995	4665	4665	4665	4665	0
529	20241011	101700	4514995	4665	4665	4665	4665	0
530	20241011	101600	4514995	4665	4665	4665	4665	0
531	20241011	101500	4514995	4665	4665	4665	4665	0
532	20241011	101400	4514995	4665	4665	4665	4665	0
533	20241011	101300	4514995	4665	4665	4665	4665	0
534	20241011	101200	4514995	4665	4665	4665	4665	0
535	20241011	101100	4514995	4665	4665	4665	4665	0
536	20241011	101000	4514995	4665	4665	4665	4665	10
537	20241011	100900	4468345	4665	4665	4665	4665	0
538	20241011	100800	4468345	4665	4665	4665	4665	0
539	20241011	100700	4468345	4665	4665	4665	4665	0
540	20241011	100600	4468345	4665	4665	4665	4665	0
541	20241011	100500	4468345	4665	4665	4665	4665	0
542	20241011	100400	4468345	4665	4665	4665	4665	0
543	20241011	100300	4468345	4665	4665	4665	4665	1
544	20241011	100200	4463680	4645	4645	4645	4645	0
545	20241011	100100	4463680	4645	4645	4645	4645	0
546	20241011	100000	4463680	4645	4650	4650	4645	156
547	20241011	095900	3738545	4660	4660	4660	4660	68
548	20241011	095800	3421665	4660	4660	4660	4660	0
549	20241011	095700	3421665	4660	4660	4660	4660	0
550	20241011	095600	3421665	4660	4660	4660	4660	0
551	20241011	095500	3421665	4660	4660	4660	4660	0
552	20241011	095400	3421665	4660	4660	4660	4660	0
553	20241011	095300	3421665	4660	4660	4660	4660	0
554	20241011	095200	3421665	4660	4660	4660	4660	0
555	20241011	095100	3421665	4660	4660	4660	4660	0
556	20241011	095000	3421665	4660	4660	4660	4660	0
557	20241011	094900	3421665	4660	4660	4660	4660	0
558	20241011	094800	3421665	4660	4660	4660	4660	0
559	20241011	094700	3421665	4660	4660	4660	4660	0
560	20241011	094600	3421665	4660	4660	4660	4660	0
561	20241011	094500	3421665	4660	4660	4660	4660	22
562	20241011	094400	3319145	4660	4660	4660	4660	12
563	20241011	094300	3263225	4655	4655	4655	4655	0
564	20241011	094200	3263225	4655	4655	4655	4655	0
565	20241011	094100	3263225	4655	4655	4655	4655	0
566	20241011	094000	3263225	4655	4655	4655	4655	0
567	20241011	093900	3263225	4655	4655	4655	4655	0
568	20241011	093800	3263225	4655	4655	4655	4655	4
569	20241011	093700	3244605	4655	4655	4655	4655	99
570	20241011	093600	2783760	4655	4655	4655	4655	0
571	20241011	093500	2783760	4655	4655	4655	4655	0
572	20241011	093400	2783760	4655	4655	4655	4655	99
573	20241011	093300	2322915	4655	4655	4655	4655	0
574	20241011	093200	2322915	4655	4655	4655	4655	0
575	20241011	093100	2322915	4655	4655	4655	4655	0
576	20241011	093000	2322915	4655	4655	4655	4655	153
577	20241011	092900	1610700	4655	4655	4655	4655	0
578	20241011	092800	1610700	4655	4655	4655	4655	0
579	20241011	092700	1610700	4655	4655	4655	4655	0
580	20241011	092600	1610700	4655	4655	4655	4655	0
581	20241011	092500	1610700	4655	4655	4655	4655	0
582	20241011	092400	1610700	4655	4655	4655	4655	0
583	20241011	092300	1610700	4655	4650	4655	4650	28
584	20241011	092200	1480495	4650	4650	4650	4650	1
585	20241011	092100	1475845	4650	4650	4650	4650	0
586	20241011	092000	1475845	4650	4650	4650	4650	0
587	20241011	091900	1475845	4650	4650	4650	4650	1
588	20241011	091800	1471195	4645	4645	4645	4645	0
589	20241011	091700	1471195	4645	4645	4645	4645	17
590	20241011	091600	1392230	4645	4645	4645	4645	101
591	20241011	091500	923085	4645	4645	4645	4645	40
592	20241011	091400	737285	4640	4640	4640	4640	0
593	20241011	091300	737285	4640	4640	4640	4640	0
594	20241011	091200	737285	4640	4640	4640	4640	0
595	20241011	091100	737285	4640	4640	4640	4640	0
596	20241011	091000	737285	4640	4640	4640	4640	27
597	20241011	090900	612005	4640	4640	4640	4640	16
598	20241011	090800	537765	4640	4640	4645	4640	37
599	20241011	090700	366080	4640	4640	4640	4640	21
600	20241011	090600	268640	4640	4640	4640	4640	24
601	20241011	090500	157280	4655	4655	4655	4655	0
602	20241011	090400	157280	4655	4655	4655	4655	0
603	20241011	090300	157280	4655	4655	4655	4655	0
604	20241011	090200	157280	4655	4655	4655	4655	0
605	20241011	090100	157280	4655	4655	4655	4655	0
606	20241011	090000	157280	4655	4625	4655	4625	34