KissMeData/080470/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195600	13743065	4075	4075	4075	4075	51
3	20241015	195500	13743065	4075	4075	4075	4075	0
4	20241015	195400	13743065	4075	4075	4075	4075	0
5	20241015	195300	13743065	4075	4075	4075	4075	0
6	20241015	195200	13743065	4075	4075	4075	4075	0
7	20241015	195100	13743065	4075	4075	4075	4075	0
8	20241015	195000	13743065	4075	4075	4075	4075	0
9	20241015	194900	13743065	4075	4075	4075	4075	0
10	20241015	194800	13743065	4075	4075	4075	4075	0
11	20241015	194700	13743065	4075	4075	4075	4075	0
12	20241015	194600	13743065	4075	4075	4075	4075	0
13	20241015	194500	13743065	4075	4075	4075	4075	0
14	20241015	194400	13743065	4075	4075	4075	4075	0
15	20241015	194300	13743065	4075	4075	4075	4075	0
16	20241015	194200	13743065	4075	4075	4075	4075	0
17	20241015	194100	13743065	4075	4075	4075	4075	0
18	20241015	194000	13743065	4075	4075	4075	4075	0
19	20241015	193900	13743065	4075	4075	4075	4075	0
20	20241015	193800	13743065	4075	4075	4075	4075	0
21	20241015	193700	13743065	4075	4075	4075	4075	0
22	20241015	193600	13743065	4075	4075	4075	4075	0
23	20241015	193500	13743065	4075	4075	4075	4075	0
24	20241015	193400	13743065	4075	4075	4075	4075	0
25	20241015	193300	13743065	4075	4075	4075	4075	0
26	20241015	193200	13743065	4075	4075	4075	4075	0
27	20241015	193100	13743065	4075	4075	4075	4075	0
28	20241015	193000	13743065	4075	4075	4075	4075	0
29	20241015	192900	13743065	4075	4075	4075	4075	0
30	20241015	192800	13743065	4075	4075	4075	4075	0
31	20241015	192700	13743065	4075	4075	4075	4075	0
32	20241015	192600	13743065	4075	4075	4075	4075	51
33	20241015	192500	13743065	4075	4075	4075	4075	0
34	20241015	192400	13743065	4075	4075	4075	4075	0
35	20241015	192300	13743065	4075	4075	4075	4075	0
36	20241015	192200	13743065	4075	4075	4075	4075	0
37	20241015	192100	13743065	4075	4075	4075	4075	0
38	20241015	192000	13743065	4075	4075	4075	4075	0
39	20241015	191900	13743065	4075	4075	4075	4075	0
40	20241015	191800	13743065	4075	4075	4075	4075	0
41	20241015	191700	13743065	4075	4075	4075	4075	0
42	20241015	191600	13743065	4075	4075	4075	4075	0
43	20241015	191500	13743065	4075	4075	4075	4075	0
44	20241015	191400	13743065	4075	4075	4075	4075	0
45	20241015	191300	13743065	4075	4075	4075	4075	0
46	20241015	191200	13743065	4075	4075	4075	4075	0
47	20241015	191100	13743065	4075	4075	4075	4075	0
48	20241015	191000	13743065	4075	4075	4075	4075	0
49	20241015	190900	13743065	4075	4075	4075	4075	0
50	20241015	190800	13743065	4075	4075	4075	4075	0
51	20241015	190700	13743065	4075	4075	4075	4075	0
52	20241015	190600	13743065	4075	4075	4075	4075	0
53	20241015	190500	13743065	4075	4075	4075	4075	0
54	20241015	190400	13743065	4075	4075	4075	4075	0
55	20241015	190300	13743065	4075	4075	4075	4075	0
56	20241015	190200	13743065	4075	4075	4075	4075	0
57	20241015	190100	13743065	4075	4075	4075	4075	0
58	20241015	190000	13743065	4075	4075	4075	4075	0
59	20241015	185900	13743065	4075	4075	4075	4075	0
60	20241015	185800	13743065	4075	4075	4075	4075	0
61	20241015	185700	13743065	4075	4075	4075	4075	0
62	20241015	185600	13743065	4075	4075	4075	4075	51
63	20241015	185500	13743065	4075	4075	4075	4075	0
64	20241015	185400	13743065	4075	4075	4075	4075	0
65	20241015	185300	13743065	4075	4075	4075	4075	0
66	20241015	185200	13743065	4075	4075	4075	4075	0
67	20241015	185100	13743065	4075	4075	4075	4075	0
68	20241015	185000	13743065	4075	4075	4075	4075	0
69	20241015	184900	13743065	4075	4075	4075	4075	0
70	20241015	184800	13743065	4075	4075	4075	4075	0
71	20241015	184700	13743065	4075	4075	4075	4075	0
72	20241015	184600	13743065	4075	4075	4075	4075	0
73	20241015	184500	13743065	4075	4075	4075	4075	0
74	20241015	184400	13743065	4075	4075	4075	4075	0
75	20241015	184300	13743065	4075	4075	4075	4075	0
76	20241015	184200	13743065	4075	4075	4075	4075	0
77	20241015	184100	13743065	4075	4075	4075	4075	0
78	20241015	184000	13743065	4075	4075	4075	4075	0
79	20241015	183900	13743065	4075	4075	4075	4075	0
80	20241015	183800	13743065	4075	4075	4075	4075	0
81	20241015	183700	13743065	4075	4075	4075	4075	0
82	20241015	183600	13743065	4075	4075	4075	4075	0
83	20241015	183500	13743065	4075	4075	4075	4075	0
84	20241015	183400	13743065	4075	4075	4075	4075	0
85	20241015	183300	13743065	4075	4075	4075	4075	0
86	20241015	183200	13743065	4075	4075	4075	4075	0
87	20241015	183100	13743065	4075	4075	4075	4075	0
88	20241015	183000	13743065	4075	4075	4075	4075	0
89	20241015	182900	13743065	4075	4075	4075	4075	0
90	20241015	182800	13743065	4075	4075	4075	4075	0
91	20241015	182700	13743065	4075	4075	4075	4075	0
92	20241015	182600	13743065	4075	4075	4075	4075	51
93	20241015	182500	13743065	4075	4075	4075	4075	0
94	20241015	182400	13743065	4075	4075	4075	4075	0
95	20241015	182300	13743065	4075	4075	4075	4075	0
96	20241015	182200	13743065	4075	4075	4075	4075	0
97	20241015	182100	13743065	4075	4075	4075	4075	0
98	20241015	182000	13743065	4075	4075	4075	4075	0
99	20241015	181900	13743065	4075	4075	4075	4075	0
100	20241015	181800	13743065	4075	4075	4075	4075	0
101	20241015	181700	13743065	4075	4075	4075	4075	0
102	20241015	181600	13743065	4075	4075	4075	4075	0
103	20241015	181500	13743065	4075	4075	4075	4075	0
104	20241015	181400	13743065	4075	4075	4075	4075	0
105	20241015	181300	13743065	4075	4075	4075	4075	0
106	20241015	181200	13743065	4075	4075	4075	4075	0
107	20241015	181100	13743065	4075	4075	4075	4075	0
108	20241015	181000	13743065	4075	4075	4075	4075	0
109	20241015	180900	13743065	4075	4075	4075	4075	0
110	20241015	180800	13743065	4075	4075	4075	4075	0
111	20241015	180700	13743065	4075	4075	4075	4075	0
112	20241015	180600	13743065	4075	4075	4075	4075	0
113	20241015	180500	13743065	4075	4075	4075	4075	0
114	20241015	180400	13743065	4075	4075	4075	4075	0
115	20241015	180300	13743065	4075	4075	4075	4075	0
116	20241015	180200	13743065	4075	4075	4075	4075	0
117	20241015	180100	13743065	4075	4075	4075	4075	0
118	20241015	180000	13743065	4075	4075	4075	4075	0
119	20241015	175900	13743065	4075	4075	4075	4075	0
120	20241015	175800	13743065	4075	4075	4075	4075	0
121	20241015	175700	13743065	4075	4075	4075	4075	0
122	20241015	175600	13743065	4075	4075	4075	4075	51
123	20241015	175500	13743065	4075	4075	4075	4075	0
124	20241015	175400	13743065	4075	4075	4075	4075	0
125	20241015	175300	13743065	4075	4075	4075	4075	0
126	20241015	175200	13743065	4075	4075	4075	4075	0
127	20241015	175100	13743065	4075	4075	4075	4075	0
128	20241015	175000	13743065	4075	4075	4075	4075	0
129	20241015	174900	13743065	4075	4075	4075	4075	0
130	20241015	174800	13743065	4075	4075	4075	4075	0
131	20241015	174700	13743065	4075	4075	4075	4075	0
132	20241015	174600	13743065	4075	4075	4075	4075	0
133	20241015	174500	13743065	4075	4075	4075	4075	0
134	20241015	174400	13743065	4075	4075	4075	4075	0
135	20241015	174300	13743065	4075	4075	4075	4075	0
136	20241015	174200	13743065	4075	4075	4075	4075	0
137	20241015	174100	13743065	4075	4075	4075	4075	0
138	20241015	174000	13743065	4075	4075	4075	4075	0
139	20241015	173900	13743065	4075	4075	4075	4075	0
140	20241015	173800	13743065	4075	4075	4075	4075	0
141	20241015	173700	13743065	4075	4075	4075	4075	0
142	20241015	173600	13743065	4075	4075	4075	4075	0
143	20241015	173500	13743065	4075	4075	4075	4075	0
144	20241015	173400	13743065	4075	4075	4075	4075	0
145	20241015	173300	13743065	4075	4075	4075	4075	0
146	20241015	173200	13743065	4075	4075	4075	4075	0
147	20241015	173100	13743065	4075	4075	4075	4075	0
148	20241015	173000	13743065	4075	4075	4075	4075	0
149	20241015	172900	13743065	4075	4075	4075	4075	0
150	20241015	172800	13743065	4075	4075	4075	4075	0
151	20241015	172700	13743065	4075	4075	4075	4075	0
152	20241015	172600	13743065	4075	4075	4075	4075	51
153	20241015	172500	13743065	4075	4075	4075	4075	0
154	20241015	172400	13743065	4075	4075	4075	4075	0
155	20241015	172300	13743065	4075	4075	4075	4075	0
156	20241015	172200	13743065	4075	4075	4075	4075	0
157	20241015	172100	13743065	4075	4075	4075	4075	0
158	20241015	172000	13743065	4075	4075	4075	4075	0
159	20241015	171900	13743065	4075	4075	4075	4075	0
160	20241015	171800	13743065	4075	4075	4075	4075	0
161	20241015	171700	13743065	4075	4075	4075	4075	0
162	20241015	171600	13743065	4075	4075	4075	4075	0
163	20241015	171500	13743065	4075	4075	4075	4075	0
164	20241015	171400	13743065	4075	4075	4075	4075	0
165	20241015	171300	13743065	4075	4075	4075	4075	0
166	20241015	171200	13743065	4075	4075	4075	4075	0
167	20241015	171100	13743065	4075	4075	4075	4075	0
168	20241015	171000	13743065	4075	4075	4075	4075	0
169	20241015	170900	13743065	4075	4075	4075	4075	0
170	20241015	170800	13743065	4075	4075	4075	4075	0
171	20241015	170700	13743065	4075	4075	4075	4075	0
172	20241015	170600	13743065	4075	4075	4075	4075	0
173	20241015	170500	13743065	4075	4075	4075	4075	0
174	20241015	170400	13743065	4075	4075	4075	4075	0
175	20241015	170300	13743065	4075	4075	4075	4075	0
176	20241015	170200	13743065	4075	4075	4075	4075	0
177	20241015	170100	13743065	4075	4075	4075	4075	0
178	20241015	170000	13743065	4075	4075	4075	4075	0
179	20241015	165900	13743065	4075	4075	4075	4075	0
180	20241015	165800	13743065	4075	4075	4075	4075	0
181	20241015	165700	13743065	4075	4075	4075	4075	0
182	20241015	165600	13743065	4075	4075	4075	4075	51
183	20241015	165500	13743065	4075	4075	4075	4075	0
184	20241015	165400	13743065	4075	4075	4075	4075	0
185	20241015	165300	13743065	4075	4075	4075	4075	0
186	20241015	165200	13743065	4075	4075	4075	4075	0
187	20241015	165100	13743065	4075	4075	4075	4075	0
188	20241015	165000	13743065	4075	4075	4075	4075	0
189	20241015	164900	13743065	4075	4075	4075	4075	0
190	20241015	164800	13743065	4075	4075	4075	4075	0
191	20241015	164700	13743065	4075	4075	4075	4075	0
192	20241015	164600	13743065	4075	4075	4075	4075	0
193	20241015	164500	13743065	4075	4075	4075	4075	0
194	20241015	164400	13743065	4075	4075	4075	4075	0
195	20241015	164300	13743065	4075	4075	4075	4075	0
196	20241015	164200	13743065	4075	4075	4075	4075	0
197	20241015	164100	13743065	4075	4075	4075	4075	0
198	20241015	164000	13743065	4075	4075	4075	4075	0
199	20241015	163900	13743065	4075	4075	4075	4075	0
200	20241015	163800	13743065	4075	4075	4075	4075	0
201	20241015	163700	13743065	4075	4075	4075	4075	0
202	20241015	163600	13743065	4075	4075	4075	4075	0
203	20241015	163500	13743065	4075	4075	4075	4075	0
204	20241015	163400	13743065	4075	4075	4075	4075	0
205	20241015	163300	13743065	4075	4075	4075	4075	0
206	20241015	163200	13743065	4075	4075	4075	4075	0
207	20241015	163100	13743065	4075	4075	4075	4075	0
208	20241015	163000	13743065	4075	4075	4075	4075	0
209	20241015	162900	13743065	4075	4075	4075	4075	0
210	20241015	162800	13743065	4075	4075	4075	4075	0
211	20241015	162700	13743065	4075	4075	4075	4075	0
212	20241015	162600	13743065	4075	4075	4075	4075	51
213	20241015	162500	13743065	4075	4075	4075	4075	0
214	20241015	162400	13743065	4075	4075	4075	4075	0
215	20241015	162300	13743065	4075	4075	4075	4075	0
216	20241015	162200	13743065	4075	4075	4075	4075	0
217	20241015	162100	13743065	4075	4075	4075	4075	0
218	20241015	162000	13743065	4075	4075	4075	4075	0
219	20241015	161900	13743065	4075	4075	4075	4075	0
220	20241015	161800	13743065	4075	4075	4075	4075	0
221	20241015	161700	13743065	4075	4075	4075	4075	0
222	20241015	161600	13743065	4075	4075	4075	4075	0
223	20241015	161500	13743065	4075	4075	4075	4075	0
224	20241015	161400	13743065	4075	4075	4075	4075	0
225	20241015	161300	13743065	4075	4075	4075	4075	0
226	20241015	161200	13743065	4075	4075	4075	4075	0
227	20241015	161100	13743065	4075	4075	4075	4075	0
228	20241015	161000	13743065	4075	4075	4075	4075	0
229	20241015	160900	13743065	4075	4075	4075	4075	0
230	20241015	160800	13743065	4075	4075	4075	4075	0
231	20241015	160700	13743065	4075	4075	4075	4075	0
232	20241015	160600	13743065	4075	4075	4075	4075	0
233	20241015	160500	13743065	4075	4075	4075	4075	0
234	20241015	160400	13743065	4075	4075	4075	4075	0
235	20241015	160300	13743065	4075	4075	4075	4075	0
236	20241015	160200	13743065	4075	4075	4075	4075	0
237	20241015	160100	13743065	4075	4075	4075	4075	0
238	20241015	160000	13743065	4075	4075	4075	4075	0
239	20241015	155900	13743065	4075	4075	4075	4075	0
240	20241015	155800	13743065	4075	4075	4075	4075	0
241	20241015	155700	13743065	4075	4075	4075	4075	0
242	20241015	155600	13743065	4075	4075	4075	4075	51
243	20241015	155500	13743065	4075	4075	4075	4075	0
244	20241015	155400	13743065	4075	4075	4075	4075	0
245	20241015	155300	13743065	4075	4075	4075	4075	0
246	20241015	155200	13743065	4075	4075	4075	4075	0
247	20241015	155100	13743065	4075	4075	4075	4075	0
248	20241015	155000	13743065	4075	4075	4075	4075	0
249	20241015	154900	13743065	4075	4075	4075	4075	0
250	20241015	154800	13743065	4075	4075	4075	4075	0
251	20241015	154700	13743065	4075	4075	4075	4075	0
252	20241015	154600	13743065	4075	4075	4075	4075	0
253	20241015	154500	13743065	4075	4075	4075	4075	0
254	20241015	154400	13743065	4075	4075	4075	4075	0
255	20241015	154300	13743065	4075	4075	4075	4075	0
256	20241015	154200	13743065	4075	4075	4075	4075	0
257	20241015	154100	13743065	4075	4075	4075	4075	0
258	20241015	154000	13743065	4075	4075	4075	4075	0
259	20241015	153900	13743065	4075	4075	4075	4075	0
260	20241015	153800	13743065	4075	4075	4075	4075	0
261	20241015	153700	13743065	4075	4075	4075	4075	0
262	20241015	153600	13743065	4075	4075	4075	4075	0
263	20241015	153500	13743065	4075	4075	4075	4075	0
264	20241015	153400	13743065	4075	4075	4075	4075	0
265	20241015	153300	13743065	4075	4075	4075	4075	0
266	20241015	153200	13743065	4075	4075	4075	4075	0
267	20241015	153100	13743065	4075	4075	4075	4075	0
268	20241015	153000	13743065	4075	4075	4075	4075	51
269	20241015	152900	13535240	4070	4070	4070	4070	0
270	20241015	152800	13535240	4070	4070	4070	4070	0
271	20241015	152700	13535240	4070	4070	4070	4070	0
272	20241015	152600	13535240	4070	4070	4070	4070	0
273	20241015	152500	13535240	4070	4070	4070	4070	0
274	20241015	152400	13535240	4070	4070	4070	4070	0
275	20241015	152300	13535240	4070	4070	4070	4070	0
276	20241015	152200	13535240	4070	4070	4070	4070	0
277	20241015	152100	13535240	4070	4070	4070	4070	0
278	20241015	152000	13535240	4070	4070	4070	4070	0
279	20241015	151900	13535240	4070	4070	4070	4070	0
280	20241015	151800	13535240	4070	4070	4070	4070	53
281	20241015	151700	13319530	4070	4070	4070	4070	0
282	20241015	151600	13319530	4070	4070	4070	4070	0
283	20241015	151500	13319530	4070	4070	4070	4070	0
284	20241015	151400	13319530	4070	4070	4070	4070	397
285	20241015	151300	11703740	4070	4070	4070	4070	0
286	20241015	151200	11703740	4070	4070	4070	4070	5
287	20241015	151100	11683390	4070	4070	4070	4070	0
288	20241015	151000	11683390	4070	4070	4070	4070	0
289	20241015	150900	11683390	4070	4070	4070	4070	118
290	20241015	150800	11203130	4070	4070	4070	4070	4
291	20241015	150700	11186850	4070	4070	4070	4070	0
292	20241015	150600	11186850	4070	4070	4070	4070	460
293	20241015	150500	9314650	4060	4060	4060	4060	90
294	20241015	150400	8949250	4050	4050	4050	4050	0
295	20241015	150300	8949250	4050	4050	4050	4050	0
296	20241015	150200	8949250	4050	4050	4050	4050	0
297	20241015	150100	8949250	4050	4050	4050	4050	0
298	20241015	150000	8949250	4050	4050	4050	4050	0
299	20241015	145900	8949250	4050	4050	4050	4050	0
300	20241015	145800	8949250	4050	4050	4050	4050	175
301	20241015	145700	8240500	4050	4050	4050	4050	0
302	20241015	145600	8240500	4050	4050	4050	4050	0
303	20241015	145500	8240500	4050	4050	4050	4050	0
304	20241015	145400	8240500	4050	4050	4050	4050	0
305	20241015	145300	8240500	4050	4050	4050	4050	0
306	20241015	145200	8240500	4050	4050	4050	4050	0
307	20241015	145100	8240500	4050	4050	4050	4050	0
308	20241015	145000	8240500	4050	4050	4050	4050	0
309	20241015	144900	8240500	4050	4050	4050	4050	0
310	20241015	144800	8240500	4050	4050	4050	4050	0
311	20241015	144700	8240500	4050	4050	4050	4050	0
312	20241015	144600	8240500	4050	4050	4050	4050	20
313	20241015	144500	8159500	4050	4050	4050	4050	2
314	20241015	144400	8151400	4050	4050	4050	4050	0
315	20241015	144300	8151400	4050	4050	4050	4050	0
316	20241015	144200	8151400	4050	4050	4050	4050	0
317	20241015	144100	8151400	4050	4050	4050	4050	0
318	20241015	144000	8151400	4050	4050	4050	4050	0
319	20241015	143900	8151400	4050	4050	4050	4050	0
320	20241015	143800	8151400	4050	4050	4050	4050	0
321	20241015	143700	8151400	4050	4050	4050	4050	0
322	20241015	143600	8151400	4050	4050	4050	4050	0
323	20241015	143500	8151400	4050	4050	4050	4050	0
324	20241015	143400	8151400	4050	4050	4050	4050	0
325	20241015	143300	8151400	4050	4050	4050	4050	0
326	20241015	143200	8151400	4050	4050	4050	4050	0
327	20241015	143100	8151400	4050	4050	4050	4050	300
328	20241015	143000	6936400	4050	4050	4050	4050	13
329	20241015	142900	6883750	4050	4050	4050	4050	11
330	20241015	142800	6839200	4050	4050	4050	4050	0
331	20241015	142700	6839200	4050	4050	4050	4050	0
332	20241015	142600	6839200	4050	4050	4050	4050	0
333	20241015	142500	6839200	4050	4050	4050	4050	0
334	20241015	142400	6839200	4050	4050	4050	4050	0
335	20241015	142300	6839200	4050	4050	4050	4050	0
336	20241015	142200	6839200	4050	4050	4050	4050	0
337	20241015	142100	6839200	4050	4050	4050	4050	0
338	20241015	142000	6839200	4050	4050	4050	4050	0
339	20241015	141900	6839200	4050	4050	4050	4050	0
340	20241015	141800	6839200	4050	4050	4050	4050	6
341	20241015	141700	6814900	4050	4050	4050	4050	190
342	20241015	141600	6045400	4050	4050	4050	4050	0
343	20241015	141500	6045400	4050	4050	4050	4050	3
344	20241015	141400	6033250	4050	4050	4050	4050	0
345	20241015	141300	6033250	4050	4050	4050	4050	0
346	20241015	141200	6033250	4050	4050	4050	4050	0
347	20241015	141100	6033250	4050	4050	4050	4050	0
348	20241015	141000	6033250	4050	4050	4050	4050	0
349	20241015	140900	6033250	4050	4050	4050	4050	0
350	20241015	140800	6033250	4050	4050	4050	4050	0
351	20241015	140700	6033250	4050	4050	4050	4050	0
352	20241015	140600	6033250	4050	4050	4050	4050	0
353	20241015	140500	6033250	4050	4050	4050	4050	0
354	20241015	140400	6033250	4050	4050	4050	4050	0
355	20241015	140300	6033250	4050	4050	4050	4050	0
356	20241015	140200	6033250	4050	4050	4050	4050	0
357	20241015	140100	6033250	4050	4050	4050	4050	0
358	20241015	140000	6033250	4050	4050	4050	4050	3
359	20241015	135900	6021100	4050	4050	4050	4050	0
360	20241015	135800	6021100	4050	4050	4050	4050	0
361	20241015	135700	6021100	4050	4050	4050	4050	0
362	20241015	135600	6021100	4050	4050	4050	4050	0
363	20241015	135500	6021100	4050	4050	4050	4050	0
364	20241015	135400	6021100	4050	4050	4050	4050	0
365	20241015	135300	6021100	4050	4050	4050	4050	0
366	20241015	135200	6021100	4050	4050	4050	4050	0
367	20241015	135100	6021100	4050	4050	4050	4050	0
368	20241015	135000	6021100	4050	4050	4050	4050	0
369	20241015	134900	6021100	4050	4050	4050	4050	0
370	20241015	134800	6021100	4050	4050	4050	4050	21
371	20241015	134700	5936050	4050	4050	4050	4050	0
372	20241015	134600	5936050	4050	4050	4050	4050	0
373	20241015	134500	5936050	4050	4050	4050	4050	3
374	20241015	134400	5923900	4070	4070	4070	4070	0
375	20241015	134300	5923900	4070	4070	4070	4070	0
376	20241015	134200	5923900	4070	4070	4070	4070	0
377	20241015	134100	5923900	4070	4070	4070	4070	0
378	20241015	134000	5923900	4070	4070	4070	4070	0
379	20241015	133900	5923900	4070	4070	4070	4070	0
380	20241015	133800	5923900	4070	4070	4070	4070	0
381	20241015	133700	5923900	4070	4070	4070	4070	1
382	20241015	133600	5919830	4050	4050	4050	4050	0
383	20241015	133500	5919830	4050	4050	4050	4050	0
384	20241015	133400	5919830	4050	4050	4050	4050	0
385	20241015	133300	5919830	4050	4050	4050	4050	0
386	20241015	133200	5919830	4050	4050	4050	4050	0
387	20241015	133100	5919830	4050	4050	4050	4050	0
388	20241015	133000	5919830	4050	4050	4050	4050	3
389	20241015	132900	5907680	4070	4070	4070	4070	0
390	20241015	132800	5907680	4070	4070	4070	4070	0
391	20241015	132700	5907680	4070	4070	4070	4070	0
392	20241015	132600	5907680	4070	4070	4070	4070	0
393	20241015	132500	5907680	4070	4070	4070	4070	0
394	20241015	132400	5907680	4070	4070	4070	4070	0
395	20241015	132300	5907680	4070	4070	4070	4070	0
396	20241015	132200	5907680	4070	4070	4070	4070	0
397	20241015	132100	5907680	4070	4070	4070	4070	0
398	20241015	132000	5907680	4070	4070	4070	4070	0
399	20241015	131900	5907680	4070	4070	4070	4070	0
400	20241015	131800	5907680	4070	4070	4070	4070	1
401	20241015	131700	5903610	4050	4050	4050	4050	0
402	20241015	131600	5903610	4050	4050	4050	4050	0
403	20241015	131500	5903610	4050	4070	4070	4050	4
404	20241015	131400	5887390	4050	4050	4050	4050	81
405	20241015	131300	5559340	4050	4050	4050	4050	0
406	20241015	131200	5559340	4050	4050	4050	4050	0
407	20241015	131100	5559340	4050	4050	4050	4050	0
408	20241015	131000	5559340	4050	4050	4050	4050	0
409	20241015	130900	5559340	4050	4050	4050	4050	0
410	20241015	130800	5559340	4050	4050	4050	4050	0
411	20241015	130700	5559340	4050	4050	4050	4050	0
412	20241015	130600	5559340	4050	4050	4050	4050	0
413	20241015	130500	5559340	4050	4050	4050	4050	0
414	20241015	130400	5559340	4050	4050	4050	4050	0
415	20241015	130300	5559340	4050	4050	4050	4050	0
416	20241015	130200	5559340	4050	4050	4050	4050	0
417	20241015	130100	5559340	4050	4050	4050	4050	0
418	20241015	130000	5559340	4050	4050	4050	4050	3
419	20241015	125900	5547190	4050	4050	4050	4050	0
420	20241015	125800	5547190	4050	4050	4050	4050	0
421	20241015	125700	5547190	4050	4050	4050	4050	0
422	20241015	125600	5547190	4050	4050	4050	4050	10
423	20241015	125500	5506690	4050	4050	4050	4050	0
424	20241015	125400	5506690	4050	4050	4050	4050	0
425	20241015	125300	5506690	4050	4050	4050	4050	0
426	20241015	125200	5506690	4050	4050	4050	4050	0
427	20241015	125100	5506690	4050	4050	4050	4050	0
428	20241015	125000	5506690	4050	4050	4050	4050	0
429	20241015	124900	5506690	4050	4050	4050	4050	0
430	20241015	124800	5506690	4050	4050	4050	4050	0
431	20241015	124700	5506690	4050	4050	4050	4050	0
432	20241015	124600	5506690	4050	4050	4050	4050	4
433	20241015	124500	5490490	4050	4050	4050	4050	3
434	20241015	124400	5478340	4050	4050	4050	4050	0
435	20241015	124300	5478340	4050	4050	4050	4050	0
436	20241015	124200	5478340	4050	4050	4050	4050	0
437	20241015	124100	5478340	4050	4050	4050	4050	0
438	20241015	124000	5478340	4050	4050	4050	4050	0
439	20241015	123900	5478340	4050	4050	4050	4050	0
440	20241015	123800	5478340	4050	4050	4050	4050	0
441	20241015	123700	5478340	4050	4050	4050	4050	0
442	20241015	123600	5478340	4050	4050	4050	4050	0
443	20241015	123500	5478340	4050	4050	4050	4050	0
444	20241015	123400	5478340	4050	4050	4050	4050	0
445	20241015	123300	5478340	4050	4050	4050	4050	0
446	20241015	123200	5478340	4050	4050	4050	4050	0
447	20241015	123100	5478340	4050	4050	4050	4050	0
448	20241015	123000	5478340	4050	4050	4050	4050	3
449	20241015	122900	5466190	4050	4050	4050	4050	0
450	20241015	122800	5466190	4050	4050	4050	4050	0
451	20241015	122700	5466190	4050	4050	4050	4050	0
452	20241015	122600	5466190	4050	4050	4050	4050	0
453	20241015	122500	5466190	4050	4050	4050	4050	0
454	20241015	122400	5466190	4050	4050	4050	4050	0
455	20241015	122300	5466190	4050	4050	4050	4050	0
456	20241015	122200	5466190	4050	4050	4050	4050	0
457	20241015	122100	5466190	4050	4050	4050	4050	0
458	20241015	122000	5466190	4050	4050	4050	4050	0
459	20241015	121900	5466190	4050	4050	4050	4050	0
460	20241015	121800	5466190	4050	4050	4050	4050	0
461	20241015	121700	5466190	4050	4050	4050	4050	20
462	20241015	121600	5385190	4050	4050	4050	4050	0
463	20241015	121500	5385190	4050	4050	4050	4050	3
464	20241015	121400	5373040	4050	4050	4050	4050	0
465	20241015	121300	5373040	4050	4055	4055	4050	273
466	20241015	121200	4266350	4055	4055	4055	4055	0
467	20241015	121100	4266350	4055	4055	4055	4055	0
468	20241015	121000	4266350	4055	4055	4055	4055	0
469	20241015	120900	4266350	4055	4055	4055	4055	0
470	20241015	120800	4266350	4055	4055	4055	4055	0
471	20241015	120700	4266350	4055	4055	4055	4055	0
472	20241015	120600	4266350	4055	4055	4055	4055	0
473	20241015	120500	4266350	4055	4055	4055	4055	300
474	20241015	120400	3049850	4055	4055	4055	4055	0
475	20241015	120300	3049850	4055	4055	4055	4055	0
476	20241015	120200	3049850	4055	4055	4055	4055	0
477	20241015	120100	3049850	4055	4055	4055	4055	0
478	20241015	120000	3049850	4055	4055	4055	4055	3
479	20241015	115900	3037685	4075	4075	4075	4075	0
480	20241015	115800	3037685	4075	4075	4075	4075	0
481	20241015	115700	3037685	4075	4075	4075	4075	0
482	20241015	115600	3037685	4075	4075	4075	4075	0
483	20241015	115500	3037685	4075	4075	4075	4075	0
484	20241015	115400	3037685	4075	4065	4075	4065	39
485	20241015	115300	2879050	4055	4055	4055	4055	0
486	20241015	115200	2879050	4055	4055	4055	4055	0
487	20241015	115100	2879050	4055	4055	4055	4055	0
488	20241015	115000	2879050	4055	4055	4055	4055	0
489	20241015	114900	2879050	4055	4055	4055	4055	0
490	20241015	114800	2879050	4055	4055	4055	4055	0
491	20241015	114700	2879050	4055	4055	4055	4055	0
492	20241015	114600	2879050	4055	4055	4055	4055	0
493	20241015	114500	2879050	4055	4055	4055	4055	3
494	20241015	114400	2866885	4065	4065	4065	4065	0
495	20241015	114300	2866885	4065	4065	4065	4065	0
496	20241015	114200	2866885	4065	4065	4065	4065	0
497	20241015	114100	2866885	4065	4065	4065	4065	1
498	20241015	114000	2862820	4055	4055	4055	4055	0
499	20241015	113900	2862820	4055	4055	4055	4055	0
500	20241015	113800	2862820	4055	4055	4055	4055	0
501	20241015	113700	2862820	4055	4055	4055	4055	0
502	20241015	113600	2862820	4055	4055	4055	4055	0
503	20241015	113500	2862820	4055	4055	4055	4055	0
504	20241015	113400	2862820	4055	4055	4055	4055	0
505	20241015	113300	2862820	4055	4055	4055	4055	0
506	20241015	113200	2862820	4055	4055	4055	4055	0
507	20241015	113100	2862820	4055	4055	4055	4055	0
508	20241015	113000	2862820	4055	4055	4055	4055	3
509	20241015	112900	2850655	4055	4055	4055	4055	0
510	20241015	112800	2850655	4055	4055	4055	4055	0
511	20241015	112700	2850655	4055	4055	4055	4055	0
512	20241015	112600	2850655	4055	4055	4055	4055	0
513	20241015	112500	2850655	4055	4055	4055	4055	0
514	20241015	112400	2850655	4055	4055	4055	4055	0
515	20241015	112300	2850655	4055	4055	4055	4055	0
516	20241015	112200	2850655	4055	4055	4055	4055	0
517	20241015	112100	2850655	4055	4055	4055	4055	0
518	20241015	112000	2850655	4055	4055	4055	4055	0
519	20241015	111900	2850655	4055	4055	4055	4055	0
520	20241015	111800	2850655	4055	4055	4055	4055	0
521	20241015	111700	2850655	4055	4055	4055	4055	0
522	20241015	111600	2850655	4055	4055	4055	4055	0
523	20241015	111500	2850655	4055	4060	4060	4055	3
524	20241015	111400	2838485	4055	4055	4055	4055	0
525	20241015	111300	2838485	4055	4055	4055	4055	0
526	20241015	111200	2838485	4055	4055	4055	4055	0
527	20241015	111100	2838485	4055	4055	4055	4055	0
528	20241015	111000	2838485	4055	4055	4055	4055	0
529	20241015	110900	2838485	4055	4055	4055	4055	0
530	20241015	110800	2838485	4055	4055	4055	4055	0
531	20241015	110700	2838485	4055	4055	4055	4055	0
532	20241015	110600	2838485	4055	4055	4055	4055	0
533	20241015	110500	2838485	4055	4055	4055	4055	0
534	20241015	110400	2838485	4055	4055	4055	4055	0
535	20241015	110300	2838485	4055	4055	4055	4055	0
536	20241015	110200	2838485	4055	4055	4055	4055	0
537	20241015	110100	2838485	4055	4055	4055	4055	0
538	20241015	110000	2838485	4055	4065	4065	4055	4
539	20241015	105900	2822255	4055	4055	4055	4055	0
540	20241015	105800	2822255	4055	4055	4055	4055	0
541	20241015	105700	2822255	4055	4055	4055	4055	0
542	20241015	105600	2822255	4055	4055	4055	4055	0
543	20241015	105500	2822255	4055	4055	4055	4055	0
544	20241015	105400	2822255	4055	4055	4055	4055	0
545	20241015	105300	2822255	4055	4055	4055	4055	0
546	20241015	105200	2822255	4055	4055	4055	4055	0
547	20241015	105100	2822255	4055	4055	4055	4055	0
548	20241015	105000	2822255	4055	4055	4055	4055	0
549	20241015	104900	2822255	4055	4055	4055	4055	0
550	20241015	104800	2822255	4055	4055	4055	4055	0
551	20241015	104700	2822255	4055	4055	4055	4055	0
552	20241015	104600	2822255	4055	4055	4055	4055	0
553	20241015	104500	2822255	4055	4055	4055	4055	3
554	20241015	104400	2810090	4050	4050	4050	4050	0
555	20241015	104300	2810090	4050	4050	4050	4050	0
556	20241015	104200	2810090	4050	4050	4050	4050	0
557	20241015	104100	2810090	4050	4050	4050	4050	0
558	20241015	104000	2810090	4050	4050	4050	4050	0
559	20241015	103900	2810090	4050	4050	4050	4050	1
560	20241015	103800	2806040	4050	4050	4050	4050	0
561	20241015	103700	2806040	4050	4050	4050	4050	0
562	20241015	103600	2806040	4050	4050	4050	4050	0
563	20241015	103500	2806040	4050	4050	4050	4050	0
564	20241015	103400	2806040	4050	4050	4050	4050	0
565	20241015	103300	2806040	4050	4050	4050	4050	0
566	20241015	103200	2806040	4050	4050	4050	4050	0
567	20241015	103100	2806040	4050	4050	4050	4050	0
568	20241015	103000	2806040	4050	4050	4050	4050	3
569	20241015	102900	2793890	4050	4050	4050	4050	0
570	20241015	102800	2793890	4050	4050	4050	4050	0
571	20241015	102700	2793890	4050	4050	4050	4050	0
572	20241015	102600	2793890	4050	4050	4050	4050	0
573	20241015	102500	2793890	4050	4050	4050	4050	0
574	20241015	102400	2793890	4050	4050	4050	4050	0
575	20241015	102300	2793890	4050	4050	4050	4050	0
576	20241015	102200	2793890	4050	4050	4050	4050	0
577	20241015	102100	2793890	4050	4050	4050	4050	0
578	20241015	102000	2793890	4050	4050	4050	4050	0
579	20241015	101900	2793890	4050	4050	4050	4050	0
580	20241015	101800	2793890	4050	4050	4050	4050	0
581	20241015	101700	2793890	4050	4050	4050	4050	0
582	20241015	101600	2793890	4050	4050	4050	4050	6
583	20241015	101500	2769590	4050	4050	4050	4050	3
584	20241015	101400	2757440	4050	4050	4050	4050	0
585	20241015	101300	2757440	4050	4050	4050	4050	0
586	20241015	101200	2757440	4050	4050	4050	4050	0
587	20241015	101100	2757440	4050	4050	4050	4050	0
588	20241015	101000	2757440	4050	4050	4050	4050	0
589	20241015	100900	2757440	4050	4050	4050	4050	0
590	20241015	100800	2757440	4050	4050	4050	4050	0
591	20241015	100700	2757440	4050	4050	4050	4050	0
592	20241015	100600	2757440	4050	4050	4050	4050	0
593	20241015	100500	2757440	4050	4050	4050	4050	0
594	20241015	100400	2757440	4050	4050	4050	4050	0
595	20241015	100300	2757440	4050	4050	4050	4050	0
596	20241015	100200	2757440	4050	4050	4050	4050	0
597	20241015	100100	2757440	4050	4050	4050	4050	0
598	20241015	100000	2757440	4050	4050	4050	4050	3
599	20241015	095900	2745290	4075	4075	4075	4075	0
600	20241015	095800	2745290	4075	4075	4075	4075	0
601	20241015	095700	2745290	4075	4075	4075	4075	0
602	20241015	095600	2745290	4075	4075	4075	4075	0
603	20241015	095500	2745290	4075	4075	4075	4075	0
604	20241015	095400	2745290	4075	4075	4075	4075	0
605	20241015	095300	2745290	4075	4075	4075	4075	0
606	20241015	095200	2745290	4075	4075	4075	4075	0
607	20241015	095100	2745290	4075	4075	4075	4075	0
608	20241015	095000	2745290	4075	4075	4075	4075	0
609	20241015	094900	2745290	4075	4075	4075	4075	0
610	20241015	094800	2745290	4075	4075	4075	4075	0
611	20241015	094700	2745290	4075	4075	4075	4075	0
612	20241015	094600	2745290	4075	4075	4075	4075	0
613	20241015	094500	2745290	4075	4075	4075	4075	0
614	20241015	094400	2745290	4075	4075	4075	4075	0
615	20241015	094300	2745290	4075	4075	4075	4075	0
616	20241015	094200	2745290	4075	4075	4075	4075	0
617	20241015	094100	2745290	4075	4075	4075	4075	0
618	20241015	094000	2745290	4075	4075	4075	4075	0
619	20241015	093900	2745290	4075	4075	4075	4075	0
620	20241015	093800	2745290	4075	4075	4075	4075	0
621	20241015	093700	2745290	4075	4075	4075	4075	0
622	20241015	093600	2745290	4075	4075	4075	4075	0
623	20241015	093500	2745290	4075	4075	4075	4075	0
624	20241015	093400	2745290	4075	4075	4075	4075	0
625	20241015	093300	2745290	4075	4075	4075	4075	10
626	20241015	093200	2704540	4075	4075	4075	4075	10
627	20241015	093100	2663790	4075	4075	4075	4075	10
628	20241015	093000	2623040	4075	4075	4075	4075	20
629	20241015	092900	2541540	4070	4070	4070	4070	0
630	20241015	092800	2541540	4070	4070	4070	4070	10
631	20241015	092700	2500840	4075	4075	4075	4075	0
632	20241015	092600	2500840	4075	4075	4075	4075	0
633	20241015	092500	2500840	4075	4075	4075	4075	0
634	20241015	092400	2500840	4075	4075	4075	4075	0
635	20241015	092300	2500840	4075	4075	4075	4075	0
636	20241015	092200	2500840	4075	4075	4075	4075	0
637	20241015	092100	2500840	4075	4075	4075	4075	0
638	20241015	092000	2500840	4075	4075	4075	4075	0
639	20241015	091900	2500840	4075	4075	4075	4075	0
640	20241015	091800	2500840	4075	4075	4075	4075	0
641	20241015	091700	2500840	4075	4075	4075	4075	0
642	20241015	091600	2500840	4075	4075	4075	4075	0
643	20241015	091500	2500840	4075	4070	4075	4050	15
644	20241015	091400	2439795	4070	4070	4070	4070	10
645	20241015	091300	2399095	4070	4070	4070	4070	10
646	20241015	091200	2358395	4070	4070	4070	4070	10
647	20241015	091100	2317695	4070	4065	4070	4065	24
648	20241015	091000	2220020	4050	4050	4050	4050	3
649	20241015	090900	2207870	4050	4050	4050	4050	0
650	20241015	090800	2207870	4050	4050	4050	4050	0
651	20241015	090700	2207870	4050	4050	4050	4050	0
652	20241015	090600	2207870	4050	4050	4050	4050	104
653	20241015	090500	1786670	4050	4050	4050	4050	3
654	20241015	090400	1774520	4070	4070	4070	4070	0
655	20241015	090300	1774520	4070	4070	4070	4070	0
656	20241015	090200	1774520	4070	4070	4070	4070	0
657	20241015	090100	1774520	4070	4070	4070	4070	0
658	20241015	090000	1774520	4070	4070	4070	4070	436