KissMeData/080470/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195600	3656005	4085	4085	4085	4085	19
3	20241011	195500	3656005	4085	4085	4085	4085	0
4	20241011	195400	3656005	4085	4085	4085	4085	0
5	20241011	195300	3656005	4085	4085	4085	4085	0
6	20241011	195200	3656005	4085	4085	4085	4085	0
7	20241011	195100	3656005	4085	4085	4085	4085	0
8	20241011	195000	3656005	4085	4085	4085	4085	0
9	20241011	194900	3656005	4085	4085	4085	4085	0
10	20241011	194800	3656005	4085	4085	4085	4085	0
11	20241011	194700	3656005	4085	4085	4085	4085	0
12	20241011	194600	3656005	4085	4085	4085	4085	0
13	20241011	194500	3656005	4085	4085	4085	4085	0
14	20241011	194400	3656005	4085	4085	4085	4085	0
15	20241011	194300	3656005	4085	4085	4085	4085	0
16	20241011	194200	3656005	4085	4085	4085	4085	0
17	20241011	194100	3656005	4085	4085	4085	4085	0
18	20241011	194000	3656005	4085	4085	4085	4085	0
19	20241011	193900	3656005	4085	4085	4085	4085	0
20	20241011	193800	3656005	4085	4085	4085	4085	0
21	20241011	193700	3656005	4085	4085	4085	4085	0
22	20241011	193600	3656005	4085	4085	4085	4085	0
23	20241011	193500	3656005	4085	4085	4085	4085	0
24	20241011	193400	3656005	4085	4085	4085	4085	0
25	20241011	193300	3656005	4085	4085	4085	4085	0
26	20241011	193200	3656005	4085	4085	4085	4085	0
27	20241011	193100	3656005	4085	4085	4085	4085	0
28	20241011	193000	3656005	4085	4085	4085	4085	0
29	20241011	192900	3656005	4085	4085	4085	4085	0
30	20241011	192800	3656005	4085	4085	4085	4085	0
31	20241011	192700	3656005	4085	4085	4085	4085	0
32	20241011	192600	3656005	4085	4085	4085	4085	19
33	20241011	192500	3656005	4085	4085	4085	4085	0
34	20241011	192400	3656005	4085	4085	4085	4085	0
35	20241011	192300	3656005	4085	4085	4085	4085	0
36	20241011	192200	3656005	4085	4085	4085	4085	0
37	20241011	192100	3656005	4085	4085	4085	4085	0
38	20241011	192000	3656005	4085	4085	4085	4085	0
39	20241011	191900	3656005	4085	4085	4085	4085	0
40	20241011	191800	3656005	4085	4085	4085	4085	0
41	20241011	191700	3656005	4085	4085	4085	4085	0
42	20241011	191600	3656005	4085	4085	4085	4085	0
43	20241011	191500	3656005	4085	4085	4085	4085	0
44	20241011	191400	3656005	4085	4085	4085	4085	0
45	20241011	191300	3656005	4085	4085	4085	4085	0
46	20241011	191200	3656005	4085	4085	4085	4085	0
47	20241011	191100	3656005	4085	4085	4085	4085	0
48	20241011	191000	3656005	4085	4085	4085	4085	0
49	20241011	190900	3656005	4085	4085	4085	4085	0
50	20241011	190800	3656005	4085	4085	4085	4085	0
51	20241011	190700	3656005	4085	4085	4085	4085	0
52	20241011	190600	3656005	4085	4085	4085	4085	0
53	20241011	190500	3656005	4085	4085	4085	4085	0
54	20241011	190400	3656005	4085	4085	4085	4085	0
55	20241011	190300	3656005	4085	4085	4085	4085	0
56	20241011	190200	3656005	4085	4085	4085	4085	0
57	20241011	190100	3656005	4085	4085	4085	4085	0
58	20241011	190000	3656005	4085	4085	4085	4085	0
59	20241011	185900	3656005	4085	4085	4085	4085	0
60	20241011	185800	3656005	4085	4085	4085	4085	0
61	20241011	185700	3656005	4085	4085	4085	4085	0
62	20241011	185600	3656005	4085	4085	4085	4085	19
63	20241011	185500	3656005	4085	4085	4085	4085	0
64	20241011	185400	3656005	4085	4085	4085	4085	0
65	20241011	185300	3656005	4085	4085	4085	4085	0
66	20241011	185200	3656005	4085	4085	4085	4085	0
67	20241011	185100	3656005	4085	4085	4085	4085	0
68	20241011	185000	3656005	4085	4085	4085	4085	0
69	20241011	184900	3656005	4085	4085	4085	4085	0
70	20241011	184800	3656005	4085	4085	4085	4085	0
71	20241011	184700	3656005	4085	4085	4085	4085	0
72	20241011	184600	3656005	4085	4085	4085	4085	0
73	20241011	184500	3656005	4085	4085	4085	4085	0
74	20241011	184400	3656005	4085	4085	4085	4085	0
75	20241011	184300	3656005	4085	4085	4085	4085	0
76	20241011	184200	3656005	4085	4085	4085	4085	0
77	20241011	184100	3656005	4085	4085	4085	4085	0
78	20241011	184000	3656005	4085	4085	4085	4085	0
79	20241011	183900	3656005	4085	4085	4085	4085	0
80	20241011	183800	3656005	4085	4085	4085	4085	0
81	20241011	183700	3656005	4085	4085	4085	4085	0
82	20241011	183600	3656005	4085	4085	4085	4085	0
83	20241011	183500	3656005	4085	4085	4085	4085	0
84	20241011	183400	3656005	4085	4085	4085	4085	0
85	20241011	183300	3656005	4085	4085	4085	4085	0
86	20241011	183200	3656005	4085	4085	4085	4085	0
87	20241011	183100	3656005	4085	4085	4085	4085	0
88	20241011	183000	3656005	4085	4085	4085	4085	0
89	20241011	182900	3656005	4085	4085	4085	4085	0
90	20241011	182800	3656005	4085	4085	4085	4085	0
91	20241011	182700	3656005	4085	4085	4085	4085	0
92	20241011	182600	3656005	4085	4085	4085	4085	19
93	20241011	182500	3656005	4085	4085	4085	4085	0
94	20241011	182400	3656005	4085	4085	4085	4085	0
95	20241011	182300	3656005	4085	4085	4085	4085	0
96	20241011	182200	3656005	4085	4085	4085	4085	0
97	20241011	182100	3656005	4085	4085	4085	4085	0
98	20241011	182000	3656005	4085	4085	4085	4085	0
99	20241011	181900	3656005	4085	4085	4085	4085	0
100	20241011	181800	3656005	4085	4085	4085	4085	0
101	20241011	181700	3656005	4085	4085	4085	4085	0
102	20241011	181600	3656005	4085	4085	4085	4085	0
103	20241011	181500	3656005	4085	4085	4085	4085	0
104	20241011	181400	3656005	4085	4085	4085	4085	0
105	20241011	181300	3656005	4085	4085	4085	4085	0
106	20241011	181200	3656005	4085	4085	4085	4085	0
107	20241011	181100	3656005	4085	4085	4085	4085	0
108	20241011	181000	3656005	4085	4085	4085	4085	0
109	20241011	180900	3656005	4085	4085	4085	4085	0
110	20241011	180800	3656005	4085	4085	4085	4085	0
111	20241011	180700	3656005	4085	4085	4085	4085	0
112	20241011	180600	3656005	4085	4085	4085	4085	0
113	20241011	180500	3656005	4085	4085	4085	4085	0
114	20241011	180400	3656005	4085	4085	4085	4085	0
115	20241011	180300	3656005	4085	4085	4085	4085	0
116	20241011	180200	3656005	4085	4085	4085	4085	0
117	20241011	180100	3656005	4085	4085	4085	4085	0
118	20241011	180000	3656005	4085	4085	4085	4085	0
119	20241011	175900	3656005	4085	4085	4085	4085	0
120	20241011	175800	3656005	4085	4085	4085	4085	0
121	20241011	175700	3656005	4085	4085	4085	4085	0
122	20241011	175600	3656005	4085	4085	4085	4085	19
123	20241011	175500	3656005	4085	4085	4085	4085	0
124	20241011	175400	3656005	4085	4085	4085	4085	0
125	20241011	175300	3656005	4085	4085	4085	4085	0
126	20241011	175200	3656005	4085	4085	4085	4085	0
127	20241011	175100	3656005	4085	4085	4085	4085	0
128	20241011	175000	3656005	4085	4085	4085	4085	0
129	20241011	174900	3656005	4085	4085	4085	4085	0
130	20241011	174800	3656005	4085	4085	4085	4085	0
131	20241011	174700	3656005	4085	4085	4085	4085	0
132	20241011	174600	3656005	4085	4085	4085	4085	0
133	20241011	174500	3656005	4085	4085	4085	4085	0
134	20241011	174400	3656005	4085	4085	4085	4085	0
135	20241011	174300	3656005	4085	4085	4085	4085	0
136	20241011	174200	3656005	4085	4085	4085	4085	0
137	20241011	174100	3656005	4085	4085	4085	4085	0
138	20241011	174000	3656005	4085	4085	4085	4085	0
139	20241011	173900	3656005	4085	4085	4085	4085	0
140	20241011	173800	3656005	4085	4085	4085	4085	0
141	20241011	173700	3656005	4085	4085	4085	4085	0
142	20241011	173600	3656005	4085	4085	4085	4085	0
143	20241011	173500	3656005	4085	4085	4085	4085	0
144	20241011	173400	3656005	4085	4085	4085	4085	0
145	20241011	173300	3656005	4085	4085	4085	4085	0
146	20241011	173200	3656005	4085	4085	4085	4085	0
147	20241011	173100	3656005	4085	4085	4085	4085	0
148	20241011	173000	3656005	4085	4085	4085	4085	0
149	20241011	172900	3656005	4085	4085	4085	4085	0
150	20241011	172800	3656005	4085	4085	4085	4085	0
151	20241011	172700	3656005	4085	4085	4085	4085	0
152	20241011	172600	3656005	4085	4085	4085	4085	19
153	20241011	172500	3656005	4085	4085	4085	4085	0
154	20241011	172400	3656005	4085	4085	4085	4085	0
155	20241011	172300	3656005	4085	4085	4085	4085	0
156	20241011	172200	3656005	4085	4085	4085	4085	0
157	20241011	172100	3656005	4085	4085	4085	4085	0
158	20241011	172000	3656005	4085	4085	4085	4085	0
159	20241011	171900	3656005	4085	4085	4085	4085	0
160	20241011	171800	3656005	4085	4085	4085	4085	0
161	20241011	171700	3656005	4085	4085	4085	4085	0
162	20241011	171600	3656005	4085	4085	4085	4085	0
163	20241011	171500	3656005	4085	4085	4085	4085	0
164	20241011	171400	3656005	4085	4085	4085	4085	0
165	20241011	171300	3656005	4085	4085	4085	4085	0
166	20241011	171200	3656005	4085	4085	4085	4085	0
167	20241011	171100	3656005	4085	4085	4085	4085	0
168	20241011	171000	3656005	4085	4085	4085	4085	0
169	20241011	170900	3656005	4085	4085	4085	4085	0
170	20241011	170800	3656005	4085	4085	4085	4085	0
171	20241011	170700	3656005	4085	4085	4085	4085	0
172	20241011	170600	3656005	4085	4085	4085	4085	0
173	20241011	170500	3656005	4085	4085	4085	4085	0
174	20241011	170400	3656005	4085	4085	4085	4085	0
175	20241011	170300	3656005	4085	4085	4085	4085	0
176	20241011	170200	3656005	4085	4085	4085	4085	0
177	20241011	170100	3656005	4085	4085	4085	4085	0
178	20241011	170000	3656005	4085	4085	4085	4085	0
179	20241011	165900	3656005	4085	4085	4085	4085	0
180	20241011	165800	3656005	4085	4085	4085	4085	0
181	20241011	165700	3656005	4085	4085	4085	4085	0
182	20241011	165600	3656005	4085	4085	4085	4085	19
183	20241011	165500	3656005	4085	4085	4085	4085	0
184	20241011	165400	3656005	4085	4085	4085	4085	0
185	20241011	165300	3656005	4085	4085	4085	4085	0
186	20241011	165200	3656005	4085	4085	4085	4085	0
187	20241011	165100	3656005	4085	4085	4085	4085	0
188	20241011	165000	3656005	4085	4085	4085	4085	0
189	20241011	164900	3656005	4085	4085	4085	4085	0
190	20241011	164800	3656005	4085	4085	4085	4085	0
191	20241011	164700	3656005	4085	4085	4085	4085	0
192	20241011	164600	3656005	4085	4085	4085	4085	0
193	20241011	164500	3656005	4085	4085	4085	4085	0
194	20241011	164400	3656005	4085	4085	4085	4085	0
195	20241011	164300	3656005	4085	4085	4085	4085	0
196	20241011	164200	3656005	4085	4085	4085	4085	0
197	20241011	164100	3656005	4085	4085	4085	4085	0
198	20241011	164000	3656005	4085	4085	4085	4085	0
199	20241011	163900	3656005	4085	4085	4085	4085	0
200	20241011	163800	3656005	4085	4085	4085	4085	0
201	20241011	163700	3656005	4085	4085	4085	4085	0
202	20241011	163600	3656005	4085	4085	4085	4085	0
203	20241011	163500	3656005	4085	4085	4085	4085	0
204	20241011	163400	3656005	4085	4085	4085	4085	0
205	20241011	163300	3656005	4085	4085	4085	4085	0
206	20241011	163200	3656005	4085	4085	4085	4085	0
207	20241011	163100	3656005	4085	4085	4085	4085	0
208	20241011	163000	3656005	4085	4085	4085	4085	0
209	20241011	162900	3656005	4085	4085	4085	4085	0
210	20241011	162800	3656005	4085	4085	4085	4085	0
211	20241011	162700	3656005	4085	4085	4085	4085	0
212	20241011	162600	3656005	4085	4085	4085	4085	19
213	20241011	162500	3656005	4085	4085	4085	4085	0
214	20241011	162400	3656005	4085	4085	4085	4085	0
215	20241011	162300	3656005	4085	4085	4085	4085	0
216	20241011	162200	3656005	4085	4085	4085	4085	0
217	20241011	162100	3656005	4085	4085	4085	4085	0
218	20241011	162000	3656005	4085	4085	4085	4085	0
219	20241011	161900	3656005	4085	4085	4085	4085	0
220	20241011	161800	3656005	4085	4085	4085	4085	0
221	20241011	161700	3656005	4085	4085	4085	4085	0
222	20241011	161600	3656005	4085	4085	4085	4085	0
223	20241011	161500	3656005	4085	4085	4085	4085	0
224	20241011	161400	3656005	4085	4085	4085	4085	0
225	20241011	161300	3656005	4085	4085	4085	4085	0
226	20241011	161200	3656005	4085	4085	4085	4085	0
227	20241011	161100	3656005	4085	4085	4085	4085	0
228	20241011	161000	3656005	4085	4085	4085	4085	0
229	20241011	160900	3656005	4085	4085	4085	4085	0
230	20241011	160800	3656005	4085	4085	4085	4085	0
231	20241011	160700	3656005	4085	4085	4085	4085	0
232	20241011	160600	3656005	4085	4085	4085	4085	0
233	20241011	160500	3656005	4085	4085	4085	4085	0
234	20241011	160400	3656005	4085	4085	4085	4085	0
235	20241011	160300	3656005	4085	4085	4085	4085	0
236	20241011	160200	3656005	4085	4085	4085	4085	0
237	20241011	160100	3656005	4085	4085	4085	4085	0
238	20241011	160000	3656005	4085	4085	4085	4085	0
239	20241011	155900	3656005	4085	4085	4085	4085	0
240	20241011	155800	3656005	4085	4085	4085	4085	0
241	20241011	155700	3656005	4085	4085	4085	4085	0
242	20241011	155600	3656005	4085	4085	4085	4085	19
243	20241011	155500	3656005	4085	4085	4085	4085	0
244	20241011	155400	3656005	4085	4085	4085	4085	0
245	20241011	155300	3656005	4085	4085	4085	4085	0
246	20241011	155200	3656005	4085	4085	4085	4085	0
247	20241011	155100	3656005	4085	4085	4085	4085	0
248	20241011	155000	3656005	4085	4085	4085	4085	0
249	20241011	154900	3656005	4085	4085	4085	4085	0
250	20241011	154800	3656005	4085	4085	4085	4085	0
251	20241011	154700	3656005	4085	4085	4085	4085	0
252	20241011	154600	3656005	4085	4085	4085	4085	0
253	20241011	154500	3656005	4085	4085	4085	4085	0
254	20241011	154400	3656005	4085	4085	4085	4085	0
255	20241011	154300	3656005	4085	4085	4085	4085	0
256	20241011	154200	3656005	4085	4085	4085	4085	0
257	20241011	154100	3656005	4085	4085	4085	4085	0
258	20241011	154000	3656005	4085	4085	4085	4085	0
259	20241011	153900	3656005	4085	4085	4085	4085	0
260	20241011	153800	3656005	4085	4085	4085	4085	0
261	20241011	153700	3656005	4085	4085	4085	4085	0
262	20241011	153600	3656005	4085	4085	4085	4085	0
263	20241011	153500	3656005	4085	4085	4085	4085	0
264	20241011	153400	3656005	4085	4085	4085	4085	0
265	20241011	153300	3656005	4085	4085	4085	4085	0
266	20241011	153200	3656005	4085	4085	4085	4085	0
267	20241011	153100	3656005	4085	4085	4085	4085	0
268	20241011	153000	3656005	4085	4085	4085	4085	19
269	20241011	152900	3578390	4085	4085	4085	4085	0
270	20241011	152800	3578390	4085	4085	4085	4085	0
271	20241011	152700	3578390	4085	4085	4085	4085	0
272	20241011	152600	3578390	4085	4085	4085	4085	0
273	20241011	152500	3578390	4085	4085	4085	4085	0
274	20241011	152400	3578390	4085	4085	4085	4085	0
275	20241011	152300	3578390	4085	4085	4085	4085	0
276	20241011	152200	3578390	4085	4085	4085	4085	0
277	20241011	152100	3578390	4085	4085	4085	4085	0
278	20241011	152000	3578390	4085	4085	4085	4085	0
279	20241011	151900	3578390	4085	4085	4085	4085	3
280	20241011	151800	3566135	4085	4085	4085	4085	0
281	20241011	151700	3566135	4085	4085	4085	4085	0
282	20241011	151600	3566135	4085	4085	4085	4085	0
283	20241011	151500	3566135	4085	4085	4085	4085	3
284	20241011	151400	3553880	4085	4085	4085	4085	0
285	20241011	151300	3553880	4085	4085	4085	4085	0
286	20241011	151200	3553880	4085	4085	4085	4085	0
287	20241011	151100	3553880	4085	4085	4085	4085	0
288	20241011	151000	3553880	4085	4085	4085	4085	3
289	20241011	150900	3541625	4090	4090	4090	4090	1
290	20241011	150800	3537535	4085	4085	4085	4085	0
291	20241011	150700	3537535	4085	4085	4085	4085	0
292	20241011	150600	3537535	4085	4085	4085	4085	0
293	20241011	150500	3537535	4085	4085	4085	4085	3
294	20241011	150400	3525280	4085	4085	4085	4085	0
295	20241011	150300	3525280	4085	4085	4085	4085	0
296	20241011	150200	3525280	4085	4085	4085	4085	0
297	20241011	150100	3525280	4085	4085	4085	4085	0
298	20241011	150000	3525280	4085	4085	4085	4085	3
299	20241011	145900	3513025	4085	4085	4085	4085	100
300	20241011	145800	3104525	4085	4085	4085	4085	0
301	20241011	145700	3104525	4085	4085	4085	4085	0
302	20241011	145600	3104525	4085	4085	4085	4085	0
303	20241011	145500	3104525	4085	4085	4085	4085	3
304	20241011	145400	3092270	4090	4090	4090	4090	0
305	20241011	145300	3092270	4090	4090	4090	4090	3
306	20241011	145200	3080000	4085	4085	4085	4085	0
307	20241011	145100	3080000	4085	4085	4085	4085	0
308	20241011	145000	3080000	4085	4085	4085	4085	3
309	20241011	144900	3067745	4085	4085	4085	4085	0
310	20241011	144800	3067745	4085	4085	4085	4085	0
311	20241011	144700	3067745	4085	4085	4085	4085	0
312	20241011	144600	3067745	4085	4085	4085	4085	0
313	20241011	144500	3067745	4085	4085	4085	4085	3
314	20241011	144400	3055490	4085	4085	4085	4085	0
315	20241011	144300	3055490	4085	4085	4085	4085	0
316	20241011	144200	3055490	4085	4085	4085	4085	0
317	20241011	144100	3055490	4085	4085	4085	4085	0
318	20241011	144000	3055490	4085	4085	4085	4085	3
319	20241011	143900	3043235	4090	4090	4090	4090	0
320	20241011	143800	3043235	4090	4090	4090	4090	0
321	20241011	143700	3043235	4090	4090	4090	4090	1
322	20241011	143600	3039145	4090	4090	4090	4090	0
323	20241011	143500	3039145	4090	4090	4090	4090	3
324	20241011	143400	3026875	4085	4085	4085	4085	0
325	20241011	143300	3026875	4085	4085	4085	4085	0
326	20241011	143200	3026875	4085	4085	4085	4085	0
327	20241011	143100	3026875	4085	4085	4085	4085	0
328	20241011	143000	3026875	4085	4085	4085	4085	4
329	20241011	142900	3010535	4085	4085	4085	4085	0
330	20241011	142800	3010535	4085	4085	4085	4085	0
331	20241011	142700	3010535	4085	4085	4085	4085	0
332	20241011	142600	3010535	4085	4085	4085	4085	0
333	20241011	142500	3010535	4085	4085	4085	4085	3
334	20241011	142400	2998280	4085	4085	4085	4085	0
335	20241011	142300	2998280	4085	4085	4085	4085	0
336	20241011	142200	2998280	4085	4085	4085	4085	0
337	20241011	142100	2998280	4085	4085	4085	4085	0
338	20241011	142000	2998280	4085	4085	4085	4085	3
339	20241011	141900	2986025	4085	4085	4085	4085	0
340	20241011	141800	2986025	4085	4085	4085	4085	0
341	20241011	141700	2986025	4085	4085	4085	4085	0
342	20241011	141600	2986025	4085	4085	4085	4085	0
343	20241011	141500	2986025	4085	4085	4085	4085	3
344	20241011	141400	2973770	4095	4095	4095	4095	1
345	20241011	141300	2969675	4085	4085	4085	4085	0
346	20241011	141200	2969675	4085	4085	4085	4085	0
347	20241011	141100	2969675	4085	4085	4085	4085	0
348	20241011	141000	2969675	4085	4085	4085	4085	3
349	20241011	140900	2957420	4085	4085	4085	4085	0
350	20241011	140800	2957420	4085	4085	4085	4085	0
351	20241011	140700	2957420	4085	4085	4085	4085	0
352	20241011	140600	2957420	4085	4085	4085	4085	0
353	20241011	140500	2957420	4085	4085	4085	4085	3
354	20241011	140400	2945165	4085	4085	4085	4085	0
355	20241011	140300	2945165	4085	4085	4085	4085	0
356	20241011	140200	2945165	4085	4085	4085	4085	0
357	20241011	140100	2945165	4085	4085	4085	4085	0
358	20241011	140000	2945165	4085	4085	4085	4085	3
359	20241011	135900	2932910	4095	4095	4095	4095	0
360	20241011	135800	2932910	4095	4095	4095	4095	0
361	20241011	135700	2932910	4095	4095	4095	4095	18
362	20241011	135600	2859200	4095	4095	4095	4095	6
363	20241011	135500	2834630	4095	4085	4095	4085	4
364	20241011	135400	2818280	4085	4085	4085	4085	0
365	20241011	135300	2818280	4085	4085	4085	4085	0
366	20241011	135200	2818280	4085	4085	4085	4085	20
367	20241011	135100	2736580	4085	4085	4085	4085	45
368	20241011	135000	2552755	4085	4085	4085	4085	3
369	20241011	134900	2540500	4085	4085	4085	4085	0
370	20241011	134800	2540500	4085	4085	4085	4085	0
371	20241011	134700	2540500	4085	4085	4085	4085	0
372	20241011	134600	2540500	4085	4085	4085	4085	0
373	20241011	134500	2540500	4085	4095	4095	4085	8
374	20241011	134400	2507770	4085	4085	4085	4085	0
375	20241011	134300	2507770	4085	4085	4085	4085	0
376	20241011	134200	2507770	4085	4085	4085	4085	0
377	20241011	134100	2507770	4085	4085	4085	4085	0
378	20241011	134000	2507770	4085	4085	4085	4085	3
379	20241011	133900	2495515	4085	4085	4085	4085	0
380	20241011	133800	2495515	4085	4085	4085	4085	0
381	20241011	133700	2495515	4085	4085	4085	4085	0
382	20241011	133600	2495515	4085	4085	4085	4085	0
383	20241011	133500	2495515	4085	4085	4085	4085	3
384	20241011	133400	2483260	4085	4085	4085	4085	0
385	20241011	133300	2483260	4085	4085	4085	4085	0
386	20241011	133200	2483260	4085	4085	4085	4085	0
387	20241011	133100	2483260	4085	4085	4085	4085	0
388	20241011	133000	2483260	4085	4085	4085	4085	3
389	20241011	132900	2471005	4085	4085	4085	4085	0
390	20241011	132800	2471005	4085	4085	4085	4085	0
391	20241011	132700	2471005	4085	4085	4085	4085	0
392	20241011	132600	2471005	4085	4085	4085	4085	0
393	20241011	132500	2471005	4085	4085	4085	4085	3
394	20241011	132400	2458750	4095	4095	4095	4095	0
395	20241011	132300	2458750	4095	4095	4095	4095	0
396	20241011	132200	2458750	4095	4095	4095	4095	1
397	20241011	132100	2454655	4085	4085	4085	4085	0
398	20241011	132000	2454655	4085	4085	4085	4085	3
399	20241011	131900	2442400	4085	4085	4085	4085	0
400	20241011	131800	2442400	4085	4085	4085	4085	0
401	20241011	131700	2442400	4085	4085	4085	4085	0
402	20241011	131600	2442400	4085	4085	4085	4085	0
403	20241011	131500	2442400	4085	4085	4085	4085	3
404	20241011	131400	2430145	4085	4085	4085	4085	0
405	20241011	131300	2430145	4085	4085	4085	4085	0
406	20241011	131200	2430145	4085	4085	4085	4085	0
407	20241011	131100	2430145	4085	4085	4085	4085	0
408	20241011	131000	2430145	4085	4085	4085	4085	3
409	20241011	130900	2417890	4085	4085	4085	4085	0
410	20241011	130800	2417890	4085	4085	4085	4085	0
411	20241011	130700	2417890	4085	4085	4085	4085	0
412	20241011	130600	2417890	4085	4085	4085	4085	0
413	20241011	130500	2417890	4085	4085	4085	4085	3
414	20241011	130400	2405635	4085	4085	4085	4085	0
415	20241011	130300	2405635	4085	4085	4085	4085	0
416	20241011	130200	2405635	4085	4085	4085	4085	0
417	20241011	130100	2405635	4085	4085	4085	4085	0
418	20241011	130000	2405635	4085	4085	4085	4085	3
419	20241011	125900	2393380	4085	4085	4085	4085	0
420	20241011	125800	2393380	4085	4085	4085	4085	0
421	20241011	125700	2393380	4085	4085	4085	4085	0
422	20241011	125600	2393380	4085	4085	4085	4085	0
423	20241011	125500	2393380	4085	4085	4085	4085	3
424	20241011	125400	2381125	4085	4085	4085	4085	0
425	20241011	125300	2381125	4085	4085	4085	4085	0
426	20241011	125200	2381125	4085	4085	4085	4085	0
427	20241011	125100	2381125	4085	4085	4085	4085	0
428	20241011	125000	2381125	4085	4085	4085	4085	3
429	20241011	124900	2368870	4085	4085	4085	4085	0
430	20241011	124800	2368870	4085	4085	4085	4085	1
431	20241011	124700	2364785	4085	4085	4085	4085	0
432	20241011	124600	2364785	4085	4085	4085	4085	0
433	20241011	124500	2364785	4085	4085	4085	4085	3
434	20241011	124400	2352530	4085	4085	4085	4085	0
435	20241011	124300	2352530	4085	4085	4085	4085	0
436	20241011	124200	2352530	4085	4085	4085	4085	0
437	20241011	124100	2352530	4085	4085	4085	4085	0
438	20241011	124000	2352530	4085	4085	4085	4085	4
439	20241011	123900	2336190	4085	4085	4085	4085	0
440	20241011	123800	2336190	4085	4085	4085	4085	0
441	20241011	123700	2336190	4085	4085	4085	4085	0
442	20241011	123600	2336190	4085	4085	4085	4085	0
443	20241011	123500	2336190	4085	4085	4085	4085	3
444	20241011	123400	2323935	4085	4085	4085	4085	0
445	20241011	123300	2323935	4085	4085	4085	4085	0
446	20241011	123200	2323935	4085	4085	4085	4085	0
447	20241011	123100	2323935	4085	4085	4085	4085	0
448	20241011	123000	2323935	4085	4085	4085	4085	3
449	20241011	122900	2311680	4090	4090	4090	4090	0
450	20241011	122800	2311680	4090	4090	4090	4090	0
451	20241011	122700	2311680	4090	4090	4090	4090	0
452	20241011	122600	2311680	4090	4090	4090	4090	0
453	20241011	122500	2311680	4090	4090	4090	4090	2
454	20241011	122400	2303500	4085	4085	4085	4085	0
455	20241011	122300	2303500	4085	4085	4085	4085	0
456	20241011	122200	2303500	4085	4085	4085	4085	0
457	20241011	122100	2303500	4085	4085	4085	4085	0
458	20241011	122000	2303500	4085	4085	4085	4085	3
459	20241011	121900	2291245	4085	4085	4085	4085	0
460	20241011	121800	2291245	4085	4085	4085	4085	0
461	20241011	121700	2291245	4085	4085	4085	4085	0
462	20241011	121600	2291245	4085	4085	4085	4085	0
463	20241011	121500	2291245	4085	4085	4085	4085	3
464	20241011	121400	2278990	4085	4085	4085	4085	13
465	20241011	121300	2225885	4085	4085	4085	4085	0
466	20241011	121200	2225885	4085	4085	4085	4085	0
467	20241011	121100	2225885	4085	4085	4085	4085	0
468	20241011	121000	2225885	4085	4085	4085	4085	3
469	20241011	120900	2213630	4085	4085	4085	4085	0
470	20241011	120800	2213630	4085	4085	4085	4085	0
471	20241011	120700	2213630	4085	4085	4085	4085	0
472	20241011	120600	2213630	4085	4085	4085	4085	0
473	20241011	120500	2213630	4085	4085	4085	4085	3
474	20241011	120400	2201375	4085	4085	4085	4085	0
475	20241011	120300	2201375	4085	4085	4085	4085	0
476	20241011	120200	2201375	4085	4085	4085	4085	0
477	20241011	120100	2201375	4085	4085	4085	4085	0
478	20241011	120000	2201375	4085	4085	4085	4085	3
479	20241011	115900	2189120	4110	4110	4110	4110	0
480	20241011	115800	2189120	4110	4110	4110	4110	0
481	20241011	115700	2189120	4110	4110	4110	4110	0
482	20241011	115600	2189120	4110	4110	4110	4110	0
483	20241011	115500	2189120	4110	4110	4110	4110	0
484	20241011	115400	2189120	4110	4110	4110	4110	0
485	20241011	115300	2189120	4110	4110	4110	4110	0
486	20241011	115200	2189120	4110	4110	4110	4110	0
487	20241011	115100	2189120	4110	4110	4110	4110	0
488	20241011	115000	2189120	4110	4110	4110	4110	11
489	20241011	114900	2143910	4110	4110	4110	4110	0
490	20241011	114800	2143910	4110	4110	4110	4110	0
491	20241011	114700	2143910	4110	4110	4110	4110	0
492	20241011	114600	2143910	4110	4110	4110	4110	0
493	20241011	114500	2143910	4110	4110	4110	4110	0
494	20241011	114400	2143910	4110	4110	4110	4110	0
495	20241011	114300	2143910	4110	4110	4110	4110	0
496	20241011	114200	2143910	4110	4110	4110	4110	0
497	20241011	114100	2143910	4110	4110	4110	4110	0
498	20241011	114000	2143910	4110	4110	4110	4110	0
499	20241011	113900	2143910	4110	4110	4110	4110	1
500	20241011	113800	2139800	4080	4080	4080	4080	0
501	20241011	113700	2139800	4080	4080	4080	4080	0
502	20241011	113600	2139800	4080	4080	4080	4080	0
503	20241011	113500	2139800	4080	4080	4080	4080	0
504	20241011	113400	2139800	4080	4080	4080	4080	0
505	20241011	113300	2139800	4080	4080	4080	4080	0
506	20241011	113200	2139800	4080	4080	4080	4080	0
507	20241011	113100	2139800	4080	4080	4080	4080	0
508	20241011	113000	2139800	4080	4080	4080	4080	0
509	20241011	112900	2139800	4080	4080	4080	4080	0
510	20241011	112800	2139800	4080	4080	4080	4080	0
511	20241011	112700	2139800	4080	4080	4080	4080	0
512	20241011	112600	2139800	4080	4080	4080	4080	0
513	20241011	112500	2139800	4080	4080	4080	4080	0
514	20241011	112400	2139800	4080	4080	4080	4080	0
515	20241011	112300	2139800	4080	4080	4080	4080	0
516	20241011	112200	2139800	4080	4080	4080	4080	0
517	20241011	112100	2139800	4080	4080	4080	4080	0
518	20241011	112000	2139800	4080	4080	4080	4080	1
519	20241011	111900	2135720	4080	4080	4080	4080	0
520	20241011	111800	2135720	4080	4080	4080	4080	0
521	20241011	111700	2135720	4080	4080	4080	4080	0
522	20241011	111600	2135720	4080	4080	4080	4080	0
523	20241011	111500	2135720	4080	4080	4080	4080	0
524	20241011	111400	2135720	4080	4080	4080	4080	0
525	20241011	111300	2135720	4080	4080	4080	4080	0
526	20241011	111200	2135720	4080	4080	4080	4080	0
527	20241011	111100	2135720	4080	4080	4080	4080	0
528	20241011	111000	2135720	4080	4080	4080	4080	0
529	20241011	110900	2135720	4080	4080	4080	4080	0
530	20241011	110800	2135720	4080	4080	4080	4080	0
531	20241011	110700	2135720	4080	4080	4080	4080	0
532	20241011	110600	2135720	4080	4080	4080	4080	0
533	20241011	110500	2135720	4080	4080	4080	4080	0
534	20241011	110400	2135720	4080	4080	4080	4080	0
535	20241011	110300	2135720	4080	4080	4080	4080	0
536	20241011	110200	2135720	4080	4080	4080	4080	0
537	20241011	110100	2135720	4080	4080	4080	4080	0
538	20241011	110000	2135720	4080	4080	4080	4080	0
539	20241011	105900	2135720	4080	4080	4080	4080	0
540	20241011	105800	2135720	4080	4080	4080	4080	0
541	20241011	105700	2135720	4080	4080	4080	4080	0
542	20241011	105600	2135720	4080	4080	4080	4080	0
543	20241011	105500	2135720	4080	4080	4080	4080	0
544	20241011	105400	2135720	4080	4080	4080	4080	0
545	20241011	105300	2135720	4080	4080	4080	4080	0
546	20241011	105200	2135720	4080	4080	4080	4080	0
547	20241011	105100	2135720	4080	4080	4080	4080	0
548	20241011	105000	2135720	4080	4080	4080	4080	0
549	20241011	104900	2135720	4080	4080	4080	4080	0
550	20241011	104800	2135720	4080	4080	4080	4080	0
551	20241011	104700	2135720	4080	4080	4080	4080	0
552	20241011	104600	2135720	4080	4080	4080	4080	0
553	20241011	104500	2135720	4080	4080	4080	4080	0
554	20241011	104400	2135720	4080	4080	4080	4080	0
555	20241011	104300	2135720	4080	4080	4080	4080	0
556	20241011	104200	2135720	4080	4080	4080	4080	0
557	20241011	104100	2135720	4080	4080	4080	4080	0
558	20241011	104000	2135720	4080	4080	4080	4080	0
559	20241011	103900	2135720	4080	4080	4080	4080	0
560	20241011	103800	2135720	4080	4080	4080	4080	0
561	20241011	103700	2135720	4080	4080	4080	4080	0
562	20241011	103600	2135720	4080	4080	4080	4080	0
563	20241011	103500	2135720	4080	4080	4080	4080	0
564	20241011	103400	2135720	4080	4080	4080	4080	0
565	20241011	103300	2135720	4080	4080	4080	4080	0
566	20241011	103200	2135720	4080	4080	4080	4080	0
567	20241011	103100	2135720	4080	4080	4080	4080	0
568	20241011	103000	2135720	4080	4080	4080	4080	0
569	20241011	102900	2135720	4080	4080	4080	4080	0
570	20241011	102800	2135720	4080	4080	4080	4080	200
571	20241011	102700	1319720	4140	4140	4140	4140	0
572	20241011	102600	1319720	4140	4140	4140	4140	0
573	20241011	102500	1319720	4140	4140	4140	4140	0
574	20241011	102400	1319720	4140	4140	4140	4140	0
575	20241011	102300	1319720	4140	4140	4140	4140	0
576	20241011	102200	1319720	4140	4140	4140	4140	0
577	20241011	102100	1319720	4140	4140	4140	4140	0
578	20241011	102000	1319720	4140	4140	4140	4140	1
579	20241011	101900	1315580	4080	4100	4100	4080	20
580	20241011	101800	1233830	4140	4140	4140	4140	0
581	20241011	101700	1233830	4140	4140	4140	4140	0
582	20241011	101600	1233830	4140	4140	4140	4140	0
583	20241011	101500	1233830	4140	4140	4140	4140	0
584	20241011	101400	1233830	4140	4140	4140	4140	0
585	20241011	101300	1233830	4140	4140	4140	4140	0
586	20241011	101200	1233830	4140	4140	4140	4140	0
587	20241011	101100	1233830	4140	4140	4140	4140	0
588	20241011	101000	1233830	4140	4120	4140	4120	10
589	20241011	100900	1192555	4075	4075	4075	4075	0
590	20241011	100800	1192555	4075	4075	4075	4075	0
591	20241011	100700	1192555	4075	4075	4075	4075	0
592	20241011	100600	1192555	4075	4075	4075	4075	0
593	20241011	100500	1192555	4075	4075	4075	4075	0
594	20241011	100400	1192555	4075	4075	4075	4075	0
595	20241011	100300	1192555	4075	4075	4075	4075	0
596	20241011	100200	1192555	4075	4075	4075	4075	0
597	20241011	100100	1192555	4075	4075	4075	4075	0
598	20241011	100000	1192555	4075	4110	4110	4075	30
599	20241011	095900	1069870	4120	4120	4120	4120	0
600	20241011	095800	1069870	4120	4125	4125	4120	94
601	20241011	095700	682580	4160	4160	4160	4160	0
602	20241011	095600	682580	4160	4160	4160	4160	0
603	20241011	095500	682580	4160	4160	4160	4160	0
604	20241011	095400	682580	4160	4160	4160	4160	0
605	20241011	095300	682580	4160	4160	4160	4160	0
606	20241011	095200	682580	4160	4160	4160	4160	0
607	20241011	095100	682580	4160	4160	4160	4160	0
608	20241011	095000	682580	4160	4160	4160	4160	0
609	20241011	094900	682580	4160	4160	4160	4160	0
610	20241011	094800	682580	4160	4160	4160	4160	0
611	20241011	094700	682580	4160	4160	4160	4160	0
612	20241011	094600	682580	4160	4160	4160	4160	0
613	20241011	094500	682580	4160	4160	4160	4160	0
614	20241011	094400	682580	4160	4160	4160	4160	0
615	20241011	094300	682580	4160	4160	4160	4160	1
616	20241011	094200	678420	4175	4175	4175	4175	0
617	20241011	094100	678420	4175	4175	4175	4175	0
618	20241011	094000	678420	4175	4175	4175	4175	0
619	20241011	093900	678420	4175	4175	4175	4175	0
620	20241011	093800	678420	4175	4175	4175	4175	0
621	20241011	093700	678420	4175	4175	4175	4175	0
622	20241011	093600	678420	4175	4175	4175	4175	0
623	20241011	093500	678420	4175	4175	4175	4175	0
624	20241011	093400	678420	4175	4175	4175	4175	0
625	20241011	093300	678420	4175	4175	4175	4175	0
626	20241011	093200	678420	4175	4175	4175	4175	0
627	20241011	093100	678420	4175	4175	4175	4175	0
628	20241011	093000	678420	4175	4175	4175	4175	0
629	20241011	092900	678420	4175	4175	4175	4175	0
630	20241011	092800	678420	4175	4175	4175	4175	0
631	20241011	092700	678420	4175	4175	4175	4175	0
632	20241011	092600	678420	4175	4175	4175	4175	0
633	20241011	092500	678420	4175	4175	4175	4175	0
634	20241011	092400	678420	4175	4175	4175	4175	0
635	20241011	092300	678420	4175	4175	4175	4175	0
636	20241011	092200	678420	4175	4175	4175	4175	0
637	20241011	092100	678420	4175	4175	4175	4175	0
638	20241011	092000	678420	4175	4175	4175	4175	0
639	20241011	091900	678420	4175	4175	4175	4175	0
640	20241011	091800	678420	4175	4175	4175	4175	0
641	20241011	091700	678420	4175	4175	4175	4175	0
642	20241011	091600	678420	4175	4175	4175	4175	6
643	20241011	091500	653370	4175	4175	4175	4175	0
644	20241011	091400	653370	4175	4175	4175	4175	0
645	20241011	091300	653370	4175	4175	4175	4175	0
646	20241011	091200	653370	4175	4175	4175	4175	21
647	20241011	091100	565695	4175	4175	4175	4175	36
648	20241011	091000	415395	4175	4175	4175	4175	32
649	20241011	090900	281795	4095	4095	4095	4095	0
650	20241011	090800	281795	4095	4095	4095	4095	0
651	20241011	090700	281795	4095	4095	4095	4095	0
652	20241011	090600	281795	4095	4095	4095	4095	0
653	20241011	090500	281795	4095	4095	4095	4095	30
654	20241011	090400	158945	4095	4095	4095	4095	1
655	20241011	090300	154850	4075	4075	4075	4075	0
656	20241011	090200	154850	4075	4075	4075	4075	0
657	20241011	090100	154850	4075	4075	4075	4075	0
658	20241011	090000	154850	4075	4075	4075	4075	38