KissMeData/053260/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193600	47480190	4835	4835	4835	4835	325
3	20241014	193500	47480190	4835	4835	4835	4835	0
4	20241014	193400	47480190	4835	4835	4835	4835	0
5	20241014	193300	47480190	4835	4835	4835	4835	0
6	20241014	193200	47480190	4835	4835	4835	4835	0
7	20241014	193100	47480190	4835	4835	4835	4835	0
8	20241014	193000	47480190	4835	4835	4835	4835	0
9	20241014	192900	47480190	4835	4835	4835	4835	0
10	20241014	192800	47480190	4835	4835	4835	4835	0
11	20241014	192700	47480190	4835	4835	4835	4835	0
12	20241014	192600	47480190	4835	4835	4835	4835	0
13	20241014	192500	47480190	4835	4835	4835	4835	0
14	20241014	192400	47480190	4835	4835	4835	4835	0
15	20241014	192300	47480190	4835	4835	4835	4835	0
16	20241014	192200	47480190	4835	4835	4835	4835	0
17	20241014	192100	47480190	4835	4835	4835	4835	0
18	20241014	192000	47480190	4835	4835	4835	4835	0
19	20241014	191900	47480190	4835	4835	4835	4835	0
20	20241014	191800	47480190	4835	4835	4835	4835	0
21	20241014	191700	47480190	4835	4835	4835	4835	0
22	20241014	191600	47480190	4835	4835	4835	4835	0
23	20241014	191500	47480190	4835	4835	4835	4835	0
24	20241014	191400	47480190	4835	4835	4835	4835	0
25	20241014	191300	47480190	4835	4835	4835	4835	0
26	20241014	191200	47480190	4835	4835	4835	4835	0
27	20241014	191100	47480190	4835	4835	4835	4835	0
28	20241014	191000	47480190	4835	4835	4835	4835	0
29	20241014	190900	47480190	4835	4835	4835	4835	0
30	20241014	190800	47480190	4835	4835	4835	4835	0
31	20241014	190700	47480190	4835	4835	4835	4835	0
32	20241014	190600	47480190	4835	4835	4835	4835	325
33	20241014	190500	47480190	4835	4835	4835	4835	0
34	20241014	190400	47480190	4835	4835	4835	4835	0
35	20241014	190300	47480190	4835	4835	4835	4835	0
36	20241014	190200	47480190	4835	4835	4835	4835	0
37	20241014	190100	47480190	4835	4835	4835	4835	0
38	20241014	190000	47480190	4835	4835	4835	4835	0
39	20241014	185900	47480190	4835	4835	4835	4835	0
40	20241014	185800	47480190	4835	4835	4835	4835	0
41	20241014	185700	47480190	4835	4835	4835	4835	0
42	20241014	185600	47480190	4835	4835	4835	4835	0
43	20241014	185500	47480190	4835	4835	4835	4835	0
44	20241014	185400	47480190	4835	4835	4835	4835	0
45	20241014	185300	47480190	4835	4835	4835	4835	0
46	20241014	185200	47480190	4835	4835	4835	4835	0
47	20241014	185100	47480190	4835	4835	4835	4835	0
48	20241014	185000	47480190	4835	4835	4835	4835	0
49	20241014	184900	47480190	4835	4835	4835	4835	0
50	20241014	184800	47480190	4835	4835	4835	4835	0
51	20241014	184700	47480190	4835	4835	4835	4835	0
52	20241014	184600	47480190	4835	4835	4835	4835	0
53	20241014	184500	47480190	4835	4835	4835	4835	0
54	20241014	184400	47480190	4835	4835	4835	4835	0
55	20241014	184300	47480190	4835	4835	4835	4835	0
56	20241014	184200	47480190	4835	4835	4835	4835	0
57	20241014	184100	47480190	4835	4835	4835	4835	0
58	20241014	184000	47480190	4835	4835	4835	4835	0
59	20241014	183900	47480190	4835	4835	4835	4835	0
60	20241014	183800	47480190	4835	4835	4835	4835	0
61	20241014	183700	47480190	4835	4835	4835	4835	0
62	20241014	183600	47480190	4835	4835	4835	4835	325
63	20241014	183500	47480190	4835	4835	4835	4835	0
64	20241014	183400	47480190	4835	4835	4835	4835	0
65	20241014	183300	47480190	4835	4835	4835	4835	0
66	20241014	183200	47480190	4835	4835	4835	4835	0
67	20241014	183100	47480190	4835	4835	4835	4835	0
68	20241014	183000	47480190	4835	4835	4835	4835	0
69	20241014	182900	47480190	4835	4835	4835	4835	0
70	20241014	182800	47480190	4835	4835	4835	4835	0
71	20241014	182700	47480190	4835	4835	4835	4835	0
72	20241014	182600	47480190	4835	4835	4835	4835	0
73	20241014	182500	47480190	4835	4835	4835	4835	0
74	20241014	182400	47480190	4835	4835	4835	4835	0
75	20241014	182300	47480190	4835	4835	4835	4835	0
76	20241014	182200	47480190	4835	4835	4835	4835	0
77	20241014	182100	47480190	4835	4835	4835	4835	0
78	20241014	182000	47480190	4835	4835	4835	4835	0
79	20241014	181900	47480190	4835	4835	4835	4835	0
80	20241014	181800	47480190	4835	4835	4835	4835	0
81	20241014	181700	47480190	4835	4835	4835	4835	0
82	20241014	181600	47480190	4835	4835	4835	4835	0
83	20241014	181500	47480190	4835	4835	4835	4835	0
84	20241014	181400	47480190	4835	4835	4835	4835	0
85	20241014	181300	47480190	4835	4835	4835	4835	0
86	20241014	181200	47480190	4835	4835	4835	4835	0
87	20241014	181100	47480190	4835	4835	4835	4835	0
88	20241014	181000	47480190	4835	4835	4835	4835	0
89	20241014	180900	47480190	4835	4835	4835	4835	0
90	20241014	180800	47480190	4835	4835	4835	4835	0
91	20241014	180700	47480190	4835	4835	4835	4835	0
92	20241014	180600	47480190	4835	4835	4835	4835	325
93	20241014	180500	47480190	4835	4835	4835	4835	0
94	20241014	180400	47480190	4835	4835	4835	4835	0
95	20241014	180300	47480190	4835	4835	4835	4835	0
96	20241014	180200	47480190	4835	4835	4835	4835	0
97	20241014	180100	47480190	4835	4835	4835	4835	0
98	20241014	180000	47480190	4835	4835	4835	4835	0
99	20241014	175900	47480190	4835	4835	4835	4835	0
100	20241014	175800	47480190	4835	4835	4835	4835	0
101	20241014	175700	47480190	4835	4835	4835	4835	0
102	20241014	175600	47480190	4835	4835	4835	4835	0
103	20241014	175500	47480190	4835	4835	4835	4835	0
104	20241014	175400	47480190	4835	4835	4835	4835	0
105	20241014	175300	47480190	4835	4835	4835	4835	0
106	20241014	175200	47480190	4835	4835	4835	4835	0
107	20241014	175100	47480190	4835	4835	4835	4835	0
108	20241014	175000	47480190	4835	4835	4835	4835	0
109	20241014	174900	47480190	4835	4835	4835	4835	0
110	20241014	174800	47480190	4835	4835	4835	4835	0
111	20241014	174700	47480190	4835	4835	4835	4835	0
112	20241014	174600	47480190	4835	4835	4835	4835	0
113	20241014	174500	47480190	4835	4835	4835	4835	0
114	20241014	174400	47480190	4835	4835	4835	4835	0
115	20241014	174300	47480190	4835	4835	4835	4835	0
116	20241014	174200	47480190	4835	4835	4835	4835	0
117	20241014	174100	47480190	4835	4835	4835	4835	0
118	20241014	174000	47480190	4835	4835	4835	4835	0
119	20241014	173900	47480190	4835	4835	4835	4835	0
120	20241014	173800	47480190	4835	4835	4835	4835	0
121	20241014	173700	47480190	4835	4835	4835	4835	0
122	20241014	173600	47480190	4835	4835	4835	4835	325
123	20241014	173500	47480190	4835	4835	4835	4835	0
124	20241014	173400	47480190	4835	4835	4835	4835	0
125	20241014	173300	47480190	4835	4835	4835	4835	0
126	20241014	173200	47480190	4835	4835	4835	4835	0
127	20241014	173100	47480190	4835	4835	4835	4835	0
128	20241014	173000	47480190	4835	4835	4835	4835	0
129	20241014	172900	47480190	4835	4835	4835	4835	0
130	20241014	172800	47480190	4835	4835	4835	4835	0
131	20241014	172700	47480190	4835	4835	4835	4835	0
132	20241014	172600	47480190	4835	4835	4835	4835	0
133	20241014	172500	47480190	4835	4835	4835	4835	0
134	20241014	172400	47480190	4835	4835	4835	4835	0
135	20241014	172300	47480190	4835	4835	4835	4835	0
136	20241014	172200	47480190	4835	4835	4835	4835	0
137	20241014	172100	47480190	4835	4835	4835	4835	0
138	20241014	172000	47480190	4835	4835	4835	4835	0
139	20241014	171900	47480190	4835	4835	4835	4835	0
140	20241014	171800	47480190	4835	4835	4835	4835	0
141	20241014	171700	47480190	4835	4835	4835	4835	0
142	20241014	171600	47480190	4835	4835	4835	4835	0
143	20241014	171500	47480190	4835	4835	4835	4835	0
144	20241014	171400	47480190	4835	4835	4835	4835	0
145	20241014	171300	47480190	4835	4835	4835	4835	0
146	20241014	171200	47480190	4835	4835	4835	4835	0
147	20241014	171100	47480190	4835	4835	4835	4835	0
148	20241014	171000	47480190	4835	4835	4835	4835	0
149	20241014	170900	47480190	4835	4835	4835	4835	0
150	20241014	170800	47480190	4835	4835	4835	4835	0
151	20241014	170700	47480190	4835	4835	4835	4835	0
152	20241014	170600	47480190	4835	4835	4835	4835	325
153	20241014	170500	47480190	4835	4835	4835	4835	0
154	20241014	170400	47480190	4835	4835	4835	4835	0
155	20241014	170300	47480190	4835	4835	4835	4835	0
156	20241014	170200	47480190	4835	4835	4835	4835	0
157	20241014	170100	47480190	4835	4835	4835	4835	0
158	20241014	170000	47480190	4835	4835	4835	4835	0
159	20241014	165900	47480190	4835	4835	4835	4835	0
160	20241014	165800	47480190	4835	4835	4835	4835	0
161	20241014	165700	47480190	4835	4835	4835	4835	0
162	20241014	165600	47480190	4835	4835	4835	4835	0
163	20241014	165500	47480190	4835	4835	4835	4835	0
164	20241014	165400	47480190	4835	4835	4835	4835	0
165	20241014	165300	47480190	4835	4835	4835	4835	0
166	20241014	165200	47480190	4835	4835	4835	4835	0
167	20241014	165100	47480190	4835	4835	4835	4835	0
168	20241014	165000	47480190	4835	4835	4835	4835	0
169	20241014	164900	47480190	4835	4835	4835	4835	0
170	20241014	164800	47480190	4835	4835	4835	4835	0
171	20241014	164700	47480190	4835	4835	4835	4835	0
172	20241014	164600	47480190	4835	4835	4835	4835	0
173	20241014	164500	47480190	4835	4835	4835	4835	0
174	20241014	164400	47480190	4835	4835	4835	4835	0
175	20241014	164300	47480190	4835	4835	4835	4835	0
176	20241014	164200	47480190	4835	4835	4835	4835	0
177	20241014	164100	47480190	4835	4835	4835	4835	0
178	20241014	164000	47480190	4835	4835	4835	4835	0
179	20241014	163900	47480190	4835	4835	4835	4835	0
180	20241014	163800	47480190	4835	4835	4835	4835	0
181	20241014	163700	47480190	4835	4835	4835	4835	0
182	20241014	163600	47480190	4835	4835	4835	4835	325
183	20241014	163500	47480190	4835	4835	4835	4835	0
184	20241014	163400	47480190	4835	4835	4835	4835	0
185	20241014	163300	47480190	4835	4835	4835	4835	0
186	20241014	163200	47480190	4835	4835	4835	4835	0
187	20241014	163100	47480190	4835	4835	4835	4835	0
188	20241014	163000	47480190	4835	4835	4835	4835	0
189	20241014	162900	47480190	4835	4835	4835	4835	0
190	20241014	162800	47480190	4835	4835	4835	4835	0
191	20241014	162700	47480190	4835	4835	4835	4835	0
192	20241014	162600	47480190	4835	4835	4835	4835	0
193	20241014	162500	47480190	4835	4835	4835	4835	0
194	20241014	162400	47480190	4835	4835	4835	4835	0
195	20241014	162300	47480190	4835	4835	4835	4835	0
196	20241014	162200	47480190	4835	4835	4835	4835	0
197	20241014	162100	47480190	4835	4835	4835	4835	0
198	20241014	162000	47480190	4835	4835	4835	4835	0
199	20241014	161900	47480190	4835	4835	4835	4835	0
200	20241014	161800	47480190	4835	4835	4835	4835	0
201	20241014	161700	47480190	4835	4835	4835	4835	0
202	20241014	161600	47480190	4835	4835	4835	4835	0
203	20241014	161500	47480190	4835	4835	4835	4835	0
204	20241014	161400	47480190	4835	4835	4835	4835	0
205	20241014	161300	47480190	4835	4835	4835	4835	0
206	20241014	161200	47480190	4835	4835	4835	4835	0
207	20241014	161100	47480190	4835	4835	4835	4835	0
208	20241014	161000	47480190	4835	4835	4835	4835	0
209	20241014	160900	47480190	4835	4835	4835	4835	0
210	20241014	160800	47480190	4835	4835	4835	4835	0
211	20241014	160700	47480190	4835	4835	4835	4835	0
212	20241014	160600	47480190	4835	4835	4835	4835	325
213	20241014	160500	47480190	4835	4835	4835	4835	0
214	20241014	160400	47480190	4835	4835	4835	4835	0
215	20241014	160300	47480190	4835	4835	4835	4835	0
216	20241014	160200	47480190	4835	4835	4835	4835	0
217	20241014	160100	47480190	4835	4835	4835	4835	0
218	20241014	160000	47480190	4835	4835	4835	4835	0
219	20241014	155900	47480190	4835	4835	4835	4835	0
220	20241014	155800	47480190	4835	4835	4835	4835	0
221	20241014	155700	47480190	4835	4835	4835	4835	0
222	20241014	155600	47480190	4835	4835	4835	4835	0
223	20241014	155500	47480190	4835	4835	4835	4835	0
224	20241014	155400	47480190	4835	4835	4835	4835	0
225	20241014	155300	47480190	4835	4835	4835	4835	0
226	20241014	155200	47480190	4835	4835	4835	4835	0
227	20241014	155100	47480190	4835	4835	4835	4835	0
228	20241014	155000	47480190	4835	4835	4835	4835	0
229	20241014	154900	47480190	4835	4835	4835	4835	0
230	20241014	154800	47480190	4835	4835	4835	4835	0
231	20241014	154700	47480190	4835	4835	4835	4835	0
232	20241014	154600	47480190	4835	4835	4835	4835	0
233	20241014	154500	47480190	4835	4835	4835	4835	0
234	20241014	154400	47480190	4835	4835	4835	4835	0
235	20241014	154300	47480190	4835	4835	4835	4835	0
236	20241014	154200	47480190	4835	4835	4835	4835	0
237	20241014	154100	47480190	4835	4835	4835	4835	0
238	20241014	154000	47480190	4835	4835	4835	4835	0
239	20241014	153900	47480190	4835	4835	4835	4835	0
240	20241014	153800	47480190	4835	4835	4835	4835	0
241	20241014	153700	47480190	4835	4835	4835	4835	0
242	20241014	153600	47480190	4835	4835	4835	4835	325
243	20241014	153500	47480190	4835	4835	4835	4835	0
244	20241014	153400	47480190	4835	4835	4835	4835	0
245	20241014	153300	47480190	4835	4835	4835	4835	0
246	20241014	153200	47480190	4835	4835	4835	4835	0
247	20241014	153100	47480190	4835	4835	4835	4835	0
248	20241014	153000	47480190	4835	4835	4835	4835	325
249	20241014	152900	45908815	4840	4840	4840	4840	0
250	20241014	152800	45908815	4840	4840	4840	4840	0
251	20241014	152700	45908815	4840	4840	4840	4840	0
252	20241014	152600	45908815	4840	4840	4840	4840	0
253	20241014	152500	45908815	4840	4840	4840	4840	0
254	20241014	152400	45908815	4840	4840	4840	4840	0
255	20241014	152300	45908815	4840	4840	4840	4840	0
256	20241014	152200	45908815	4840	4840	4840	4840	0
257	20241014	152100	45908815	4840	4840	4840	4840	0
258	20241014	152000	45908815	4840	4840	4840	4840	0
259	20241014	151900	45908815	4840	4840	4840	4840	0
260	20241014	151800	45908815	4840	4840	4840	4840	0
261	20241014	151700	45908815	4840	4840	4840	4840	0
262	20241014	151600	45908815	4840	4840	4840	4840	0
263	20241014	151500	45908815	4840	4840	4840	4840	0
264	20241014	151400	45908815	4840	4840	4840	4840	0
265	20241014	151300	45908815	4840	4840	4840	4840	0
266	20241014	151200	45908815	4840	4840	4840	4840	0
267	20241014	151100	45908815	4840	4840	4840	4840	0
268	20241014	151000	45908815	4840	4840	4840	4840	0
269	20241014	150900	45908815	4840	4840	4840	4840	0
270	20241014	150800	45908815	4840	4840	4840	4840	0
271	20241014	150700	45908815	4840	4840	4840	4840	0
272	20241014	150600	45908815	4840	4840	4840	4840	0
273	20241014	150500	45908815	4840	4840	4840	4840	0
274	20241014	150400	45908815	4840	4840	4840	4840	0
275	20241014	150300	45908815	4840	4840	4840	4840	0
276	20241014	150200	45908815	4840	4840	4840	4840	0
277	20241014	150100	45908815	4840	4840	4840	4840	5
278	20241014	150000	45884615	4840	4840	4840	4840	0
279	20241014	145900	45884615	4840	4840	4840	4840	0
280	20241014	145800	45884615	4840	4840	4840	4840	0
281	20241014	145700	45884615	4840	4840	4840	4840	0
282	20241014	145600	45884615	4840	4840	4840	4840	0
283	20241014	145500	45884615	4840	4840	4840	4840	11
284	20241014	145400	45831375	4840	4840	4840	4840	0
285	20241014	145300	45831375	4840	4840	4840	4840	0
286	20241014	145200	45831375	4840	4840	4840	4840	0
287	20241014	145100	45831375	4840	4840	4840	4840	0
288	20241014	145000	45831375	4840	4840	4840	4840	0
289	20241014	144900	45831375	4840	4840	4840	4840	0
290	20241014	144800	45831375	4840	4840	4840	4840	0
291	20241014	144700	45831375	4840	4840	4840	4840	0
292	20241014	144600	45831375	4840	4840	4840	4840	0
293	20241014	144500	45831375	4840	4840	4840	4840	635
294	20241014	144400	42757975	4840	4840	4840	4840	5200
295	20241014	144300	17589975	4845	4845	4845	4845	0
296	20241014	144200	17589975	4845	4845	4845	4845	0
297	20241014	144100	17589975	4845	4845	4845	4845	0
298	20241014	144000	17589975	4845	4845	4845	4845	4
299	20241014	143900	17570595	4845	4845	4845	4845	5
300	20241014	143800	17546370	4845	4845	4845	4845	0
301	20241014	143700	17546370	4845	4845	4845	4845	0
302	20241014	143600	17546370	4845	4845	4845	4845	0
303	20241014	143500	17546370	4845	4845	4845	4845	0
304	20241014	143400	17546370	4845	4845	4845	4845	0
305	20241014	143300	17546370	4845	4845	4845	4845	0
306	20241014	143200	17546370	4845	4845	4845	4845	0
307	20241014	143100	17546370	4845	4845	4845	4845	4
308	20241014	143000	17526990	4845	4845	4845	4845	0
309	20241014	142900	17526990	4845	4845	4845	4845	0
310	20241014	142800	17526990	4845	4845	4845	4845	0
311	20241014	142700	17526990	4845	4845	4845	4845	0
312	20241014	142600	17526990	4845	4845	4845	4845	0
313	20241014	142500	17526990	4845	4845	4845	4845	0
314	20241014	142400	17526990	4845	4845	4845	4845	0
315	20241014	142300	17526990	4845	4845	4845	4845	1
316	20241014	142200	17522145	4840	4840	4840	4840	165
317	20241014	142100	16723545	4840	4840	4840	4840	0
318	20241014	142000	16723545	4840	4840	4840	4840	0
319	20241014	141900	16723545	4840	4840	4840	4840	0
320	20241014	141800	16723545	4840	4840	4840	4840	0
321	20241014	141700	16723545	4840	4840	4840	4840	0
322	20241014	141600	16723545	4840	4840	4840	4840	0
323	20241014	141500	16723545	4840	4840	4840	4840	0
324	20241014	141400	16723545	4840	4840	4840	4840	0
325	20241014	141300	16723545	4840	4840	4840	4840	0
326	20241014	141200	16723545	4840	4840	4840	4840	0
327	20241014	141100	16723545	4840	4840	4840	4840	0
328	20241014	141000	16723545	4840	4840	4840	4840	0
329	20241014	140900	16723545	4840	4840	4840	4840	0
330	20241014	140800	16723545	4840	4840	4840	4840	0
331	20241014	140700	16723545	4840	4840	4840	4840	0
332	20241014	140600	16723545	4840	4840	4840	4840	0
333	20241014	140500	16723545	4840	4840	4840	4840	0
334	20241014	140400	16723545	4840	4840	4840	4840	0
335	20241014	140300	16723545	4840	4840	4840	4840	0
336	20241014	140200	16723545	4840	4840	4840	4840	0
337	20241014	140100	16723545	4840	4840	4840	4840	0
338	20241014	140000	16723545	4840	4840	4840	4840	0
339	20241014	135900	16723545	4840	4840	4840	4840	0
340	20241014	135800	16723545	4840	4840	4840	4840	0
341	20241014	135700	16723545	4840	4840	4840	4840	0
342	20241014	135600	16723545	4840	4840	4840	4840	0
343	20241014	135500	16723545	4840	4840	4840	4840	0
344	20241014	135400	16723545	4840	4840	4840	4840	0
345	20241014	135300	16723545	4840	4840	4840	4840	0
346	20241014	135200	16723545	4840	4840	4840	4840	0
347	20241014	135100	16723545	4840	4840	4840	4840	0
348	20241014	135000	16723545	4840	4840	4840	4840	0
349	20241014	134900	16723545	4840	4840	4840	4840	0
350	20241014	134800	16723545	4840	4840	4840	4840	0
351	20241014	134700	16723545	4840	4840	4840	4840	0
352	20241014	134600	16723545	4840	4840	4840	4840	0
353	20241014	134500	16723545	4840	4840	4840	4840	0
354	20241014	134400	16723545	4840	4840	4840	4840	0
355	20241014	134300	16723545	4840	4840	4840	4840	0
356	20241014	134200	16723545	4840	4840	4840	4840	1
357	20241014	134100	16718705	4835	4835	4835	4835	0
358	20241014	134000	16718705	4835	4835	4835	4835	0
359	20241014	133900	16718705	4835	4835	4835	4835	0
360	20241014	133800	16718705	4835	4835	4835	4835	196
361	20241014	133700	15771045	4840	4840	4840	4840	0
362	20241014	133600	15771045	4840	4840	4840	4840	0
363	20241014	133500	15771045	4840	4840	4840	4840	0
364	20241014	133400	15771045	4840	4840	4840	4840	0
365	20241014	133300	15771045	4840	4840	4840	4840	0
366	20241014	133200	15771045	4840	4840	4840	4840	0
367	20241014	133100	15771045	4840	4840	4840	4840	0
368	20241014	133000	15771045	4840	4840	4840	4840	0
369	20241014	132900	15771045	4840	4840	4840	4840	0
370	20241014	132800	15771045	4840	4840	4840	4840	0
371	20241014	132700	15771045	4840	4840	4840	4840	0
372	20241014	132600	15771045	4840	4840	4840	4840	0
373	20241014	132500	15771045	4840	4840	4840	4840	0
374	20241014	132400	15771045	4840	4840	4840	4840	0
375	20241014	132300	15771045	4840	4840	4840	4840	0
376	20241014	132200	15771045	4840	4840	4840	4840	0
377	20241014	132100	15771045	4840	4840	4840	4840	0
378	20241014	132000	15771045	4840	4840	4840	4840	0
379	20241014	131900	15771045	4840	4840	4840	4840	0
380	20241014	131800	15771045	4840	4840	4840	4840	0
381	20241014	131700	15771045	4840	4840	4840	4840	0
382	20241014	131600	15771045	4840	4840	4840	4840	1
383	20241014	131500	15766205	4835	4835	4835	4835	0
384	20241014	131400	15766205	4835	4835	4835	4835	0
385	20241014	131300	15766205	4835	4835	4835	4835	559
386	20241014	131200	13063440	4840	4840	4840	4840	0
387	20241014	131100	13063440	4840	4840	4840	4840	0
388	20241014	131000	13063440	4840	4840	4840	4840	0
389	20241014	130900	13063440	4840	4840	4840	4840	1
390	20241014	130800	13058600	4835	4835	4835	4835	0
391	20241014	130700	13058600	4835	4835	4835	4835	0
392	20241014	130600	13058600	4835	4835	4835	4835	0
393	20241014	130500	13058600	4835	4825	4835	4825	926
394	20241014	130400	8587270	4825	4825	4825	4825	0
395	20241014	130300	8587270	4825	4825	4825	4825	0
396	20241014	130200	8587270	4825	4825	4825	4825	0
397	20241014	130100	8587270	4825	4825	4825	4825	0
398	20241014	130000	8587270	4825	4825	4825	4825	0
399	20241014	125900	8587270	4825	4825	4825	4825	0
400	20241014	125800	8587270	4825	4825	4825	4825	0
401	20241014	125700	8587270	4825	4825	4825	4825	2
402	20241014	125600	8577620	4825	4825	4825	4825	0
403	20241014	125500	8577620	4825	4825	4825	4825	0
404	20241014	125400	8577620	4825	4825	4825	4825	0
405	20241014	125300	8577620	4825	4825	4825	4825	0
406	20241014	125200	8577620	4825	4825	4825	4825	0
407	20241014	125100	8577620	4825	4825	4825	4825	0
408	20241014	125000	8577620	4825	4825	4825	4825	0
409	20241014	124900	8577620	4825	4825	4825	4825	0
410	20241014	124800	8577620	4825	4825	4825	4825	0
411	20241014	124700	8577620	4825	4825	4825	4825	0
412	20241014	124600	8577620	4825	4825	4825	4825	0
413	20241014	124500	8577620	4825	4825	4825	4825	0
414	20241014	124400	8577620	4825	4825	4825	4825	0
415	20241014	124300	8577620	4825	4825	4825	4825	0
416	20241014	124200	8577620	4825	4825	4825	4825	0
417	20241014	124100	8577620	4825	4825	4825	4825	0
418	20241014	124000	8577620	4825	4825	4825	4825	0
419	20241014	123900	8577620	4825	4825	4825	4825	0
420	20241014	123800	8577620	4825	4825	4825	4825	3
421	20241014	123700	8563145	4825	4825	4825	4825	0
422	20241014	123600	8563145	4825	4825	4825	4825	0
423	20241014	123500	8563145	4825	4825	4825	4825	0
424	20241014	123400	8563145	4825	4825	4825	4825	0
425	20241014	123300	8563145	4825	4825	4825	4825	0
426	20241014	123200	8563145	4825	4825	4825	4825	0
427	20241014	123100	8563145	4825	4825	4825	4825	0
428	20241014	123000	8563145	4825	4825	4825	4825	0
429	20241014	122900	8563145	4825	4825	4825	4825	0
430	20241014	122800	8563145	4825	4825	4825	4825	0
431	20241014	122700	8563145	4825	4825	4825	4825	0
432	20241014	122600	8563145	4825	4825	4825	4825	0
433	20241014	122500	8563145	4825	4825	4825	4825	0
434	20241014	122400	8563145	4825	4825	4825	4825	0
435	20241014	122300	8563145	4825	4825	4825	4825	0
436	20241014	122200	8563145	4825	4825	4825	4825	0
437	20241014	122100	8563145	4825	4825	4825	4825	0
438	20241014	122000	8563145	4825	4825	4825	4825	0
439	20241014	121900	8563145	4825	4825	4825	4825	0
440	20241014	121800	8563145	4825	4825	4825	4825	0
441	20241014	121700	8563145	4825	4825	4825	4825	0
442	20241014	121600	8563145	4825	4825	4825	4825	0
443	20241014	121500	8563145	4825	4825	4825	4825	0
444	20241014	121400	8563145	4825	4825	4825	4825	0
445	20241014	121300	8563145	4825	4825	4825	4825	0
446	20241014	121200	8563145	4825	4825	4825	4825	0
447	20241014	121100	8563145	4825	4825	4825	4825	10
448	20241014	121000	8514895	4825	4825	4825	4825	0
449	20241014	120900	8514895	4825	4825	4825	4825	20
450	20241014	120800	8418395	4820	4820	4820	4820	1
451	20241014	120700	8413575	4775	4805	4805	4775	100
452	20241014	120600	7933655	4815	4815	4815	4815	0
453	20241014	120500	7933655	4815	4815	4815	4815	0
454	20241014	120400	7933655	4815	4815	4815	4815	0
455	20241014	120300	7933655	4815	4815	4815	4815	0
456	20241014	120200	7933655	4815	4815	4815	4815	0
457	20241014	120100	7933655	4815	4815	4815	4815	0
458	20241014	120000	7933655	4815	4815	4815	4815	0
459	20241014	115900	7933655	4815	4815	4815	4815	0
460	20241014	115800	7933655	4815	4815	4815	4815	0
461	20241014	115700	7933655	4815	4815	4815	4815	0
462	20241014	115600	7933655	4815	4815	4815	4815	0
463	20241014	115500	7933655	4815	4815	4815	4815	0
464	20241014	115400	7933655	4815	4815	4815	4815	0
465	20241014	115300	7933655	4815	4815	4815	4815	0
466	20241014	115200	7933655	4815	4815	4815	4815	0
467	20241014	115100	7933655	4815	4815	4815	4815	0
468	20241014	115000	7933655	4815	4815	4815	4815	0
469	20241014	114900	7933655	4815	4815	4815	4815	0
470	20241014	114800	7933655	4815	4815	4815	4815	0
471	20241014	114700	7933655	4815	4815	4815	4815	0
472	20241014	114600	7933655	4815	4815	4815	4815	0
473	20241014	114500	7933655	4815	4815	4815	4815	0
474	20241014	114400	7933655	4815	4815	4815	4815	0
475	20241014	114300	7933655	4815	4815	4815	4815	0
476	20241014	114200	7933655	4815	4815	4815	4815	0
477	20241014	114100	7933655	4815	4815	4815	4815	0
478	20241014	114000	7933655	4815	4815	4815	4815	0
479	20241014	113900	7933655	4815	4815	4815	4815	0
480	20241014	113800	7933655	4815	4815	4815	4815	0
481	20241014	113700	7933655	4815	4815	4815	4815	0
482	20241014	113600	7933655	4815	4815	4815	4815	0
483	20241014	113500	7933655	4815	4815	4815	4815	0
484	20241014	113400	7933655	4815	4815	4815	4815	0
485	20241014	113300	7933655	4815	4815	4815	4815	0
486	20241014	113200	7933655	4815	4815	4815	4815	0
487	20241014	113100	7933655	4815	4815	4815	4815	0
488	20241014	113000	7933655	4815	4815	4815	4815	0
489	20241014	112900	7933655	4815	4815	4815	4815	0
490	20241014	112800	7933655	4815	4815	4815	4815	0
491	20241014	112700	7933655	4815	4815	4815	4815	0
492	20241014	112600	7933655	4815	4815	4815	4815	0
493	20241014	112500	7933655	4815	4815	4815	4815	0
494	20241014	112400	7933655	4815	4815	4815	4815	0
495	20241014	112300	7933655	4815	4815	4815	4815	0
496	20241014	112200	7933655	4815	4815	4815	4815	0
497	20241014	112100	7933655	4815	4815	4815	4815	0
498	20241014	112000	7933655	4815	4815	4815	4815	0
499	20241014	111900	7933655	4815	4815	4815	4815	0
500	20241014	111800	7933655	4815	4815	4815	4815	0
501	20241014	111700	7933655	4815	4815	4815	4815	0
502	20241014	111600	7933655	4815	4815	4815	4815	0
503	20241014	111500	7933655	4815	4815	4815	4815	1
504	20241014	111400	7928840	4805	4805	4805	4805	0
505	20241014	111300	7928840	4805	4805	4805	4805	0
506	20241014	111200	7928840	4805	4805	4805	4805	0
507	20241014	111100	7928840	4805	4805	4805	4805	7
508	20241014	111000	7895205	4805	4805	4805	4805	0
509	20241014	110900	7895205	4805	4805	4805	4805	10
510	20241014	110800	7847155	4805	4805	4805	4805	0
511	20241014	110700	7847155	4805	4805	4805	4805	8
512	20241014	110600	7808715	4810	4810	4810	4810	62
513	20241014	110500	7510495	4815	4815	4815	4815	0
514	20241014	110400	7510495	4815	4815	4815	4815	0
515	20241014	110300	7510495	4815	4815	4815	4815	0
516	20241014	110200	7510495	4815	4815	4815	4815	0
517	20241014	110100	7510495	4815	4815	4815	4815	17
518	20241014	110000	7428640	4820	4820	4820	4820	0
519	20241014	105900	7428640	4820	4820	4820	4820	0
520	20241014	105800	7428640	4820	4820	4820	4820	0
521	20241014	105700	7428640	4820	4820	4820	4820	0
522	20241014	105600	7428640	4820	4820	4820	4820	0
523	20241014	105500	7428640	4820	4820	4820	4820	0
524	20241014	105400	7428640	4820	4820	4820	4820	0
525	20241014	105300	7428640	4820	4820	4820	4820	1
526	20241014	105200	7423820	4815	4815	4815	4815	0
527	20241014	105100	7423820	4815	4815	4815	4815	0
528	20241014	105000	7423820	4815	4815	4815	4815	0
529	20241014	104900	7423820	4815	4815	4815	4815	0
530	20241014	104800	7423820	4815	4815	4815	4815	0
531	20241014	104700	7423820	4815	4815	4815	4815	0
532	20241014	104600	7423820	4815	4815	4815	4815	0
533	20241014	104500	7423820	4815	4815	4815	4815	6
534	20241014	104400	7394930	4815	4815	4815	4815	0
535	20241014	104300	7394930	4815	4815	4815	4815	20
536	20241014	104200	7298630	4815	4815	4815	4815	0
537	20241014	104100	7298630	4815	4815	4815	4815	1
538	20241014	104000	7293815	4810	4810	4810	4810	0
539	20241014	103900	7293815	4810	4810	4810	4810	0
540	20241014	103800	7293815	4810	4810	4810	4810	0
541	20241014	103700	7293815	4810	4810	4810	4810	0
542	20241014	103600	7293815	4810	4810	4810	4810	0
543	20241014	103500	7293815	4810	4810	4810	4810	0
544	20241014	103400	7293815	4810	4810	4810	4810	0
545	20241014	103300	7293815	4810	4810	4810	4810	0
546	20241014	103200	7293815	4810	4810	4810	4810	0
547	20241014	103100	7293815	4810	4810	4810	4810	0
548	20241014	103000	7293815	4810	4810	4810	4810	20
549	20241014	102900	7197615	4815	4815	4815	4815	0
550	20241014	102800	7197615	4815	4815	4815	4815	0
551	20241014	102700	7197615	4815	4815	4815	4815	0
552	20241014	102600	7197615	4815	4815	4815	4815	0
553	20241014	102500	7197615	4815	4815	4815	4815	0
554	20241014	102400	7197615	4815	4815	4815	4815	3
555	20241014	102300	7183170	4815	4815	4815	4815	0
556	20241014	102200	7183170	4815	4815	4815	4815	9
557	20241014	102100	7139835	4815	4815	4815	4815	0
558	20241014	102000	7139835	4815	4815	4815	4815	0
559	20241014	101900	7139835	4815	4815	4815	4815	0
560	20241014	101800	7139835	4815	4815	4815	4815	0
561	20241014	101700	7139835	4815	4815	4815	4815	0
562	20241014	101600	7139835	4815	4815	4815	4815	0
563	20241014	101500	7139835	4815	4815	4815	4815	0
564	20241014	101400	7139835	4815	4815	4815	4815	0
565	20241014	101300	7139835	4815	4815	4815	4815	0
566	20241014	101200	7139835	4815	4815	4815	4815	0
567	20241014	101100	7139835	4815	4815	4815	4815	0
568	20241014	101000	7139835	4815	4815	4815	4815	0
569	20241014	100900	7139835	4815	4815	4815	4815	0
570	20241014	100800	7139835	4815	4815	4815	4815	0
571	20241014	100700	7139835	4815	4815	4815	4815	0
572	20241014	100600	7139835	4815	4815	4815	4815	0
573	20241014	100500	7139835	4815	4815	4815	4815	1
574	20241014	100400	7135020	4815	4815	4815	4815	0
575	20241014	100300	7135020	4815	4815	4815	4815	1
576	20241014	100200	7130205	4810	4810	4810	4810	0
577	20241014	100100	7130205	4810	4810	4810	4810	0
578	20241014	100000	7130205	4810	4810	4810	4810	0
579	20241014	095900	7130205	4810	4810	4810	4810	0
580	20241014	095800	7130205	4810	4810	4810	4810	0
581	20241014	095700	7130205	4810	4810	4810	4810	0
582	20241014	095600	7130205	4810	4810	4810	4810	0
583	20241014	095500	7130205	4810	4810	4810	4810	0
584	20241014	095400	7130205	4810	4810	4810	4810	0
585	20241014	095300	7130205	4810	4810	4810	4810	4
586	20241014	095200	7110965	4810	4810	4810	4810	0
587	20241014	095100	7110965	4810	4810	4810	4810	0
588	20241014	095000	7110965	4810	4810	4810	4810	0
589	20241014	094900	7110965	4810	4810	4810	4810	0
590	20241014	094800	7110965	4810	4810	4810	4810	196
591	20241014	094700	6168205	4815	4815	4815	4815	0
592	20241014	094600	6168205	4815	4815	4815	4815	0
593	20241014	094500	6168205	4815	4815	4815	4815	39
594	20241014	094400	5980420	4815	4815	4815	4815	65
595	20241014	094300	5667445	4815	4815	4815	4815	10
596	20241014	094200	5619295	4815	4815	4815	4815	0
597	20241014	094100	5619295	4815	4815	4815	4815	0
598	20241014	094000	5619295	4815	4815	4815	4815	2
599	20241014	093900	5609665	4815	4815	4815	4815	0
600	20241014	093800	5609665	4815	4815	4815	4815	6
601	20241014	093700	5580775	4820	4820	4820	4820	0
602	20241014	093600	5580775	4820	4820	4820	4820	0
603	20241014	093500	5580775	4820	4820	4820	4820	1
604	20241014	093400	5575955	4815	4815	4815	4815	1125
605	20241014	093300	159080	4820	4820	4820	4820	0
606	20241014	093200	159080	4820	4820	4820	4820	9
607	20241014	093100	115700	4820	4820	4820	4820	0
608	20241014	093000	115700	4820	4820	4820	4820	0
609	20241014	092900	115700	4820	4820	4820	4820	0
610	20241014	092800	115700	4820	4820	4820	4820	1
611	20241014	092700	110880	4810	4810	4810	4810	0
612	20241014	092600	110880	4810	4810	4810	4810	0
613	20241014	092500	110880	4810	4810	4810	4810	0
614	20241014	092400	110880	4810	4810	4810	4810	0
615	20241014	092300	110880	4810	4810	4810	4810	0
616	20241014	092200	110880	4810	4810	4810	4810	0
617	20241014	092100	110880	4810	4810	4810	4810	0
618	20241014	092000	110880	4810	4810	4810	4810	0
619	20241014	091900	110880	4810	4820	4820	4810	15
620	20241014	091800	38620	4820	4820	4820	4820	0
621	20241014	091700	38620	4820	4820	4820	4820	0
622	20241014	091600	38620	4820	4820	4820	4820	0
623	20241014	091500	38620	4820	4820	4820	4820	0
624	20241014	091400	38620	4820	4820	4820	4820	0
625	20241014	091300	38620	4820	4820	4820	4820	0
626	20241014	091200	38620	4820	4820	4820	4820	1
627	20241014	091100	33800	4820	4820	4820	4820	0
628	20241014	091000	33800	4820	4820	4820	4820	0
629	20241014	090900	33800	4820	4820	4820	4820	0
630	20241014	090800	33800	4820	4820	4820	4820	0
631	20241014	090700	33800	4820	4820	4820	4820	2
632	20241014	090600	24160	4820	4820	4820	4820	0
633	20241014	090500	24160	4820	4820	4820	4820	0
634	20241014	090400	24160	4820	4820	4820	4820	0
635	20241014	090300	24160	4820	4820	4820	4820	0
636	20241014	090200	24160	4820	4820	4820	4820	1
637	20241014	090100	19340	4835	4835	4835	4835	0
638	20241014	090000	19340	4835	4835	4835	4835	4