KissMeData/093190/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200600	23574535	4635	4635	4635	4635	501
3	20241011	200500	23574535	4635	4635	4635	4635	0
4	20241011	200400	23574535	4635	4635	4635	4635	0
5	20241011	200300	23574535	4635	4635	4635	4635	0
6	20241011	200200	23574535	4635	4635	4635	4635	0
7	20241011	200100	23574535	4635	4635	4635	4635	0
8	20241011	200000	23574535	4635	4635	4635	4635	0
9	20241011	195900	23574535	4635	4635	4635	4635	0
10	20241011	195800	23574535	4635	4635	4635	4635	0
11	20241011	195700	23574535	4635	4635	4635	4635	0
12	20241011	195600	23574535	4635	4635	4635	4635	0
13	20241011	195500	23574535	4635	4635	4635	4635	0
14	20241011	195400	23574535	4635	4635	4635	4635	0
15	20241011	195300	23574535	4635	4635	4635	4635	0
16	20241011	195200	23574535	4635	4635	4635	4635	0
17	20241011	195100	23574535	4635	4635	4635	4635	0
18	20241011	195000	23574535	4635	4635	4635	4635	0
19	20241011	194900	23574535	4635	4635	4635	4635	0
20	20241011	194800	23574535	4635	4635	4635	4635	0
21	20241011	194700	23574535	4635	4635	4635	4635	0
22	20241011	194600	23574535	4635	4635	4635	4635	0
23	20241011	194500	23574535	4635	4635	4635	4635	0
24	20241011	194400	23574535	4635	4635	4635	4635	0
25	20241011	194300	23574535	4635	4635	4635	4635	0
26	20241011	194200	23574535	4635	4635	4635	4635	0
27	20241011	194100	23574535	4635	4635	4635	4635	0
28	20241011	194000	23574535	4635	4635	4635	4635	0
29	20241011	193900	23574535	4635	4635	4635	4635	0
30	20241011	193800	23574535	4635	4635	4635	4635	0
31	20241011	193700	23574535	4635	4635	4635	4635	0
32	20241011	193600	23574535	4635	4635	4635	4635	501
33	20241011	193500	23574535	4635	4635	4635	4635	0
34	20241011	193400	23574535	4635	4635	4635	4635	0
35	20241011	193300	23574535	4635	4635	4635	4635	0
36	20241011	193200	23574535	4635	4635	4635	4635	0
37	20241011	193100	23574535	4635	4635	4635	4635	0
38	20241011	193000	23574535	4635	4635	4635	4635	0
39	20241011	192900	23574535	4635	4635	4635	4635	0
40	20241011	192800	23574535	4635	4635	4635	4635	0
41	20241011	192700	23574535	4635	4635	4635	4635	0
42	20241011	192600	23574535	4635	4635	4635	4635	0
43	20241011	192500	23574535	4635	4635	4635	4635	0
44	20241011	192400	23574535	4635	4635	4635	4635	0
45	20241011	192300	23574535	4635	4635	4635	4635	0
46	20241011	192200	23574535	4635	4635	4635	4635	0
47	20241011	192100	23574535	4635	4635	4635	4635	0
48	20241011	192000	23574535	4635	4635	4635	4635	0
49	20241011	191900	23574535	4635	4635	4635	4635	0
50	20241011	191800	23574535	4635	4635	4635	4635	0
51	20241011	191700	23574535	4635	4635	4635	4635	0
52	20241011	191600	23574535	4635	4635	4635	4635	0
53	20241011	191500	23574535	4635	4635	4635	4635	0
54	20241011	191400	23574535	4635	4635	4635	4635	0
55	20241011	191300	23574535	4635	4635	4635	4635	0
56	20241011	191200	23574535	4635	4635	4635	4635	0
57	20241011	191100	23574535	4635	4635	4635	4635	0
58	20241011	191000	23574535	4635	4635	4635	4635	0
59	20241011	190900	23574535	4635	4635	4635	4635	0
60	20241011	190800	23574535	4635	4635	4635	4635	0
61	20241011	190700	23574535	4635	4635	4635	4635	0
62	20241011	190600	23574535	4635	4635	4635	4635	501
63	20241011	190500	23574535	4635	4635	4635	4635	0
64	20241011	190400	23574535	4635	4635	4635	4635	0
65	20241011	190300	23574535	4635	4635	4635	4635	0
66	20241011	190200	23574535	4635	4635	4635	4635	0
67	20241011	190100	23574535	4635	4635	4635	4635	0
68	20241011	190000	23574535	4635	4635	4635	4635	0
69	20241011	185900	23574535	4635	4635	4635	4635	0
70	20241011	185800	23574535	4635	4635	4635	4635	0
71	20241011	185700	23574535	4635	4635	4635	4635	0
72	20241011	185600	23574535	4635	4635	4635	4635	0
73	20241011	185500	23574535	4635	4635	4635	4635	0
74	20241011	185400	23574535	4635	4635	4635	4635	0
75	20241011	185300	23574535	4635	4635	4635	4635	0
76	20241011	185200	23574535	4635	4635	4635	4635	0
77	20241011	185100	23574535	4635	4635	4635	4635	0
78	20241011	185000	23574535	4635	4635	4635	4635	0
79	20241011	184900	23574535	4635	4635	4635	4635	0
80	20241011	184800	23574535	4635	4635	4635	4635	0
81	20241011	184700	23574535	4635	4635	4635	4635	0
82	20241011	184600	23574535	4635	4635	4635	4635	0
83	20241011	184500	23574535	4635	4635	4635	4635	0
84	20241011	184400	23574535	4635	4635	4635	4635	0
85	20241011	184300	23574535	4635	4635	4635	4635	0
86	20241011	184200	23574535	4635	4635	4635	4635	0
87	20241011	184100	23574535	4635	4635	4635	4635	0
88	20241011	184000	23574535	4635	4635	4635	4635	0
89	20241011	183900	23574535	4635	4635	4635	4635	0
90	20241011	183800	23574535	4635	4635	4635	4635	0
91	20241011	183700	23574535	4635	4635	4635	4635	0
92	20241011	183600	23574535	4635	4635	4635	4635	501
93	20241011	183500	23574535	4635	4635	4635	4635	0
94	20241011	183400	23574535	4635	4635	4635	4635	0
95	20241011	183300	23574535	4635	4635	4635	4635	0
96	20241011	183200	23574535	4635	4635	4635	4635	0
97	20241011	183100	23574535	4635	4635	4635	4635	0
98	20241011	183000	23574535	4635	4635	4635	4635	0
99	20241011	182900	23574535	4635	4635	4635	4635	0
100	20241011	182800	23574535	4635	4635	4635	4635	0
101	20241011	182700	23574535	4635	4635	4635	4635	0
102	20241011	182600	23574535	4635	4635	4635	4635	0
103	20241011	182500	23574535	4635	4635	4635	4635	0
104	20241011	182400	23574535	4635	4635	4635	4635	0
105	20241011	182300	23574535	4635	4635	4635	4635	0
106	20241011	182200	23574535	4635	4635	4635	4635	0
107	20241011	182100	23574535	4635	4635	4635	4635	0
108	20241011	182000	23574535	4635	4635	4635	4635	0
109	20241011	181900	23574535	4635	4635	4635	4635	0
110	20241011	181800	23574535	4635	4635	4635	4635	0
111	20241011	181700	23574535	4635	4635	4635	4635	0
112	20241011	181600	23574535	4635	4635	4635	4635	0
113	20241011	181500	23574535	4635	4635	4635	4635	0
114	20241011	181400	23574535	4635	4635	4635	4635	0
115	20241011	181300	23574535	4635	4635	4635	4635	0
116	20241011	181200	23574535	4635	4635	4635	4635	0
117	20241011	181100	23574535	4635	4635	4635	4635	0
118	20241011	181000	23574535	4635	4635	4635	4635	0
119	20241011	180900	23574535	4635	4635	4635	4635	0
120	20241011	180800	23574535	4635	4635	4635	4635	0
121	20241011	180700	23574535	4635	4635	4635	4635	0
122	20241011	180600	23574535	4635	4635	4635	4635	501
123	20241011	180500	23574535	4635	4635	4635	4635	0
124	20241011	180400	23574535	4635	4635	4635	4635	0
125	20241011	180300	23574535	4635	4635	4635	4635	0
126	20241011	180200	23574535	4635	4635	4635	4635	0
127	20241011	180100	23574535	4635	4635	4635	4635	0
128	20241011	180000	23574535	4635	4635	4635	4635	0
129	20241011	175900	23574535	4635	4635	4635	4635	0
130	20241011	175800	23574535	4635	4635	4635	4635	0
131	20241011	175700	23574535	4635	4635	4635	4635	0
132	20241011	175600	23574535	4635	4635	4635	4635	0
133	20241011	175500	23574535	4635	4635	4635	4635	0
134	20241011	175400	23574535	4635	4635	4635	4635	0
135	20241011	175300	23574535	4635	4635	4635	4635	0
136	20241011	175200	23574535	4635	4635	4635	4635	0
137	20241011	175100	23574535	4635	4635	4635	4635	0
138	20241011	175000	23574535	4635	4635	4635	4635	0
139	20241011	174900	23574535	4635	4635	4635	4635	0
140	20241011	174800	23574535	4635	4635	4635	4635	0
141	20241011	174700	23574535	4635	4635	4635	4635	0
142	20241011	174600	23574535	4635	4635	4635	4635	0
143	20241011	174500	23574535	4635	4635	4635	4635	0
144	20241011	174400	23574535	4635	4635	4635	4635	0
145	20241011	174300	23574535	4635	4635	4635	4635	0
146	20241011	174200	23574535	4635	4635	4635	4635	0
147	20241011	174100	23574535	4635	4635	4635	4635	0
148	20241011	174000	23574535	4635	4635	4635	4635	0
149	20241011	173900	23574535	4635	4635	4635	4635	0
150	20241011	173800	23574535	4635	4635	4635	4635	0
151	20241011	173700	23574535	4635	4635	4635	4635	0
152	20241011	173600	23574535	4635	4635	4635	4635	501
153	20241011	173500	23574535	4635	4635	4635	4635	0
154	20241011	173400	23574535	4635	4635	4635	4635	0
155	20241011	173300	23574535	4635	4635	4635	4635	0
156	20241011	173200	23574535	4635	4635	4635	4635	0
157	20241011	173100	23574535	4635	4635	4635	4635	0
158	20241011	173000	23574535	4635	4635	4635	4635	0
159	20241011	172900	23574535	4635	4635	4635	4635	0
160	20241011	172800	23574535	4635	4635	4635	4635	0
161	20241011	172700	23574535	4635	4635	4635	4635	0
162	20241011	172600	23574535	4635	4635	4635	4635	0
163	20241011	172500	23574535	4635	4635	4635	4635	0
164	20241011	172400	23574535	4635	4635	4635	4635	0
165	20241011	172300	23574535	4635	4635	4635	4635	0
166	20241011	172200	23574535	4635	4635	4635	4635	0
167	20241011	172100	23574535	4635	4635	4635	4635	0
168	20241011	172000	23574535	4635	4635	4635	4635	0
169	20241011	171900	23574535	4635	4635	4635	4635	0
170	20241011	171800	23574535	4635	4635	4635	4635	0
171	20241011	171700	23574535	4635	4635	4635	4635	0
172	20241011	171600	23574535	4635	4635	4635	4635	0
173	20241011	171500	23574535	4635	4635	4635	4635	0
174	20241011	171400	23574535	4635	4635	4635	4635	0
175	20241011	171300	23574535	4635	4635	4635	4635	0
176	20241011	171200	23574535	4635	4635	4635	4635	0
177	20241011	171100	23574535	4635	4635	4635	4635	0
178	20241011	171000	23574535	4635	4635	4635	4635	0
179	20241011	170900	23574535	4635	4635	4635	4635	0
180	20241011	170800	23574535	4635	4635	4635	4635	0
181	20241011	170700	23574535	4635	4635	4635	4635	0
182	20241011	170600	23574535	4635	4635	4635	4635	501
183	20241011	170500	23574535	4635	4635	4635	4635	0
184	20241011	170400	23574535	4635	4635	4635	4635	0
185	20241011	170300	23574535	4635	4635	4635	4635	0
186	20241011	170200	23574535	4635	4635	4635	4635	0
187	20241011	170100	23574535	4635	4635	4635	4635	0
188	20241011	170000	23574535	4635	4635	4635	4635	0
189	20241011	165900	23574535	4635	4635	4635	4635	0
190	20241011	165800	23574535	4635	4635	4635	4635	0
191	20241011	165700	23574535	4635	4635	4635	4635	0
192	20241011	165600	23574535	4635	4635	4635	4635	0
193	20241011	165500	23574535	4635	4635	4635	4635	0
194	20241011	165400	23574535	4635	4635	4635	4635	0
195	20241011	165300	23574535	4635	4635	4635	4635	0
196	20241011	165200	23574535	4635	4635	4635	4635	0
197	20241011	165100	23574535	4635	4635	4635	4635	0
198	20241011	165000	23574535	4635	4635	4635	4635	0
199	20241011	164900	23574535	4635	4635	4635	4635	0
200	20241011	164800	23574535	4635	4635	4635	4635	0
201	20241011	164700	23574535	4635	4635	4635	4635	0
202	20241011	164600	23574535	4635	4635	4635	4635	0
203	20241011	164500	23574535	4635	4635	4635	4635	0
204	20241011	164400	23574535	4635	4635	4635	4635	0
205	20241011	164300	23574535	4635	4635	4635	4635	0
206	20241011	164200	23574535	4635	4635	4635	4635	0
207	20241011	164100	23574535	4635	4635	4635	4635	0
208	20241011	164000	23574535	4635	4635	4635	4635	0
209	20241011	163900	23574535	4635	4635	4635	4635	0
210	20241011	163800	23574535	4635	4635	4635	4635	0
211	20241011	163700	23574535	4635	4635	4635	4635	0
212	20241011	163600	23574535	4635	4635	4635	4635	501
213	20241011	163500	23574535	4635	4635	4635	4635	0
214	20241011	163400	23574535	4635	4635	4635	4635	0
215	20241011	163300	23574535	4635	4635	4635	4635	0
216	20241011	163200	23574535	4635	4635	4635	4635	0
217	20241011	163100	23574535	4635	4635	4635	4635	0
218	20241011	163000	23574535	4635	4635	4635	4635	0
219	20241011	162900	23574535	4635	4635	4635	4635	0
220	20241011	162800	23574535	4635	4635	4635	4635	0
221	20241011	162700	23574535	4635	4635	4635	4635	0
222	20241011	162600	23574535	4635	4635	4635	4635	0
223	20241011	162500	23574535	4635	4635	4635	4635	0
224	20241011	162400	23574535	4635	4635	4635	4635	0
225	20241011	162300	23574535	4635	4635	4635	4635	0
226	20241011	162200	23574535	4635	4635	4635	4635	0
227	20241011	162100	23574535	4635	4635	4635	4635	0
228	20241011	162000	23574535	4635	4635	4635	4635	0
229	20241011	161900	23574535	4635	4635	4635	4635	0
230	20241011	161800	23574535	4635	4635	4635	4635	0
231	20241011	161700	23574535	4635	4635	4635	4635	0
232	20241011	161600	23574535	4635	4635	4635	4635	0
233	20241011	161500	23574535	4635	4635	4635	4635	0
234	20241011	161400	23574535	4635	4635	4635	4635	0
235	20241011	161300	23574535	4635	4635	4635	4635	0
236	20241011	161200	23574535	4635	4635	4635	4635	0
237	20241011	161100	23574535	4635	4635	4635	4635	0
238	20241011	161000	23574535	4635	4635	4635	4635	0
239	20241011	160900	23574535	4635	4635	4635	4635	0
240	20241011	160800	23574535	4635	4635	4635	4635	0
241	20241011	160700	23574535	4635	4635	4635	4635	0
242	20241011	160600	23574535	4635	4635	4635	4635	501
243	20241011	160500	23574535	4635	4635	4635	4635	0
244	20241011	160400	23574535	4635	4635	4635	4635	0
245	20241011	160300	23574535	4635	4635	4635	4635	0
246	20241011	160200	23574535	4635	4635	4635	4635	0
247	20241011	160100	23574535	4635	4635	4635	4635	0
248	20241011	160000	23574535	4635	4635	4635	4635	0
249	20241011	155900	23574535	4635	4635	4635	4635	0
250	20241011	155800	23574535	4635	4635	4635	4635	0
251	20241011	155700	23574535	4635	4635	4635	4635	0
252	20241011	155600	23574535	4635	4635	4635	4635	0
253	20241011	155500	23574535	4635	4635	4635	4635	0
254	20241011	155400	23574535	4635	4635	4635	4635	0
255	20241011	155300	23574535	4635	4635	4635	4635	0
256	20241011	155200	23574535	4635	4635	4635	4635	0
257	20241011	155100	23574535	4635	4635	4635	4635	0
258	20241011	155000	23574535	4635	4635	4635	4635	0
259	20241011	154900	23574535	4635	4635	4635	4635	0
260	20241011	154800	23574535	4635	4635	4635	4635	0
261	20241011	154700	23574535	4635	4635	4635	4635	0
262	20241011	154600	23574535	4635	4635	4635	4635	0
263	20241011	154500	23574535	4635	4635	4635	4635	0
264	20241011	154400	23574535	4635	4635	4635	4635	0
265	20241011	154300	23574535	4635	4635	4635	4635	0
266	20241011	154200	23574535	4635	4635	4635	4635	0
267	20241011	154100	23574535	4635	4635	4635	4635	0
268	20241011	154000	23574535	4635	4635	4635	4635	0
269	20241011	153900	23574535	4635	4635	4635	4635	0
270	20241011	153800	23574535	4635	4635	4635	4635	0
271	20241011	153700	23574535	4635	4635	4635	4635	0
272	20241011	153600	23574535	4635	4635	4635	4635	501
273	20241011	153500	23574535	4635	4635	4635	4635	0
274	20241011	153400	23574535	4635	4635	4635	4635	0
275	20241011	153300	23574535	4635	4635	4635	4635	0
276	20241011	153200	23574535	4635	4635	4635	4635	0
277	20241011	153100	23574535	4635	4635	4635	4635	0
278	20241011	153000	23574535	4635	4635	4635	4635	501
279	20241011	152900	21252400	4630	4630	4630	4630	0
280	20241011	152800	21252400	4630	4630	4630	4630	0
281	20241011	152700	21252400	4630	4630	4630	4630	0
282	20241011	152600	21252400	4630	4630	4630	4630	0
283	20241011	152500	21252400	4630	4630	4630	4630	0
284	20241011	152400	21252400	4630	4630	4630	4630	0
285	20241011	152300	21252400	4630	4630	4630	4630	0
286	20241011	152200	21252400	4630	4630	4630	4630	0
287	20241011	152100	21252400	4630	4630	4630	4630	0
288	20241011	152000	21252400	4630	4630	4630	4630	0
289	20241011	151900	21252400	4630	4630	4630	4630	0
290	20241011	151800	21252400	4630	4630	4630	4630	0
291	20241011	151700	21252400	4630	4630	4630	4630	0
292	20241011	151600	21252400	4630	4630	4630	4630	0
293	20241011	151500	21252400	4630	4630	4630	4630	0
294	20241011	151400	21252400	4630	4630	4630	4630	0
295	20241011	151300	21252400	4630	4630	4630	4630	0
296	20241011	151200	21252400	4630	4630	4630	4630	0
297	20241011	151100	21252400	4630	4630	4630	4630	0
298	20241011	151000	21252400	4630	4630	4630	4630	0
299	20241011	150900	21252400	4630	4630	4630	4630	0
300	20241011	150800	21252400	4630	4630	4630	4630	0
301	20241011	150700	21252400	4630	4630	4630	4630	0
302	20241011	150600	21252400	4630	4630	4630	4630	0
303	20241011	150500	21252400	4630	4630	4630	4630	0
304	20241011	150400	21252400	4630	4630	4630	4630	0
305	20241011	150300	21252400	4630	4630	4630	4630	0
306	20241011	150200	21252400	4630	4615	4630	4600	1002
307	20241011	150100	16638890	4620	4620	4620	4620	0
308	20241011	150000	16638890	4620	4620	4620	4620	0
309	20241011	145900	16638890	4620	4620	4620	4620	0
310	20241011	145800	16638890	4620	4620	4620	4620	1
311	20241011	145700	16634270	4630	4630	4630	4630	0
312	20241011	145600	16634270	4630	4630	4630	4630	0
313	20241011	145500	16634270	4630	4630	4630	4630	0
314	20241011	145400	16634270	4630	4630	4630	4630	0
315	20241011	145300	16634270	4630	4630	4630	4630	0
316	20241011	145200	16634270	4630	4630	4635	4630	254
317	20241011	145100	15458095	4635	4620	4635	4620	991
318	20241011	145000	10877550	4620	4620	4620	4620	0
319	20241011	144900	10877550	4620	4620	4620	4620	5
320	20241011	144800	10854450	4625	4625	4625	4625	0
321	20241011	144700	10854450	4625	4625	4625	4625	0
322	20241011	144600	10854450	4625	4625	4625	4625	0
323	20241011	144500	10854450	4625	4625	4625	4625	0
324	20241011	144400	10854450	4625	4625	4625	4625	0
325	20241011	144300	10854450	4625	4625	4625	4625	0
326	20241011	144200	10854450	4625	4625	4625	4625	0
327	20241011	144100	10854450	4625	4625	4625	4625	0
328	20241011	144000	10854450	4625	4625	4625	4625	0
329	20241011	143900	10854450	4625	4625	4625	4625	0
330	20241011	143800	10854450	4625	4625	4625	4625	0
331	20241011	143700	10854450	4625	4625	4625	4625	0
332	20241011	143600	10854450	4625	4625	4625	4625	0
333	20241011	143500	10854450	4625	4625	4625	4625	0
334	20241011	143400	10854450	4625	4625	4625	4625	0
335	20241011	143300	10854450	4625	4625	4625	4625	0
336	20241011	143200	10854450	4625	4625	4625	4625	0
337	20241011	143100	10854450	4625	4625	4625	4625	0
338	20241011	143000	10854450	4625	4625	4625	4625	1
339	20241011	142900	10849825	4625	4625	4625	4625	0
340	20241011	142800	10849825	4625	4625	4625	4625	0
341	20241011	142700	10849825	4625	4625	4625	4625	0
342	20241011	142600	10849825	4625	4625	4625	4625	0
343	20241011	142500	10849825	4625	4625	4625	4625	0
344	20241011	142400	10849825	4625	4625	4625	4625	0
345	20241011	142300	10849825	4625	4625	4625	4625	0
346	20241011	142200	10849825	4625	4625	4625	4625	0
347	20241011	142100	10849825	4625	4625	4625	4625	0
348	20241011	142000	10849825	4625	4625	4625	4625	0
349	20241011	141900	10849825	4625	4625	4625	4625	0
350	20241011	141800	10849825	4625	4625	4625	4625	0
351	20241011	141700	10849825	4625	4625	4625	4625	0
352	20241011	141600	10849825	4625	4625	4625	4625	0
353	20241011	141500	10849825	4625	4625	4625	4625	0
354	20241011	141400	10849825	4625	4625	4625	4625	0
355	20241011	141300	10849825	4625	4625	4625	4625	0
356	20241011	141200	10849825	4625	4625	4625	4625	0
357	20241011	141100	10849825	4625	4625	4625	4625	0
358	20241011	141000	10849825	4625	4625	4625	4625	0
359	20241011	140900	10849825	4625	4625	4625	4625	0
360	20241011	140800	10849825	4625	4625	4625	4625	0
361	20241011	140700	10849825	4625	4625	4625	4625	0
362	20241011	140600	10849825	4625	4625	4625	4625	0
363	20241011	140500	10849825	4625	4625	4625	4625	0
364	20241011	140400	10849825	4625	4625	4625	4625	0
365	20241011	140300	10849825	4625	4625	4625	4625	0
366	20241011	140200	10849825	4625	4625	4625	4625	0
367	20241011	140100	10849825	4625	4625	4625	4625	0
368	20241011	140000	10849825	4625	4625	4625	4625	0
369	20241011	135900	10849825	4625	4625	4625	4625	0
370	20241011	135800	10849825	4625	4625	4625	4625	0
371	20241011	135700	10849825	4625	4625	4625	4625	0
372	20241011	135600	10849825	4625	4625	4625	4625	0
373	20241011	135500	10849825	4625	4625	4625	4625	0
374	20241011	135400	10849825	4625	4625	4625	4625	0
375	20241011	135300	10849825	4625	4625	4625	4625	0
376	20241011	135200	10849825	4625	4625	4625	4625	0
377	20241011	135100	10849825	4625	4625	4625	4625	0
378	20241011	135000	10849825	4625	4625	4625	4625	0
379	20241011	134900	10849825	4625	4625	4625	4625	0
380	20241011	134800	10849825	4625	4625	4625	4625	0
381	20241011	134700	10849825	4625	4625	4625	4625	0
382	20241011	134600	10849825	4625	4625	4625	4625	0
383	20241011	134500	10849825	4625	4625	4625	4625	0
384	20241011	134400	10849825	4625	4625	4625	4625	0
385	20241011	134300	10849825	4625	4625	4625	4625	0
386	20241011	134200	10849825	4625	4625	4625	4625	0
387	20241011	134100	10849825	4625	4625	4625	4625	0
388	20241011	134000	10849825	4625	4625	4625	4625	0
389	20241011	133900	10849825	4625	4625	4625	4625	0
390	20241011	133800	10849825	4625	4625	4625	4625	0
391	20241011	133700	10849825	4625	4625	4625	4625	0
392	20241011	133600	10849825	4625	4625	4625	4625	0
393	20241011	133500	10849825	4625	4625	4625	4625	0
394	20241011	133400	10849825	4625	4625	4625	4625	0
395	20241011	133300	10849825	4625	4625	4625	4625	0
396	20241011	133200	10849825	4625	4625	4625	4625	0
397	20241011	133100	10849825	4625	4625	4625	4625	0
398	20241011	133000	10849825	4625	4625	4625	4625	0
399	20241011	132900	10849825	4625	4625	4625	4625	0
400	20241011	132800	10849825	4625	4625	4625	4625	0
401	20241011	132700	10849825	4625	4625	4625	4625	0
402	20241011	132600	10849825	4625	4625	4625	4625	0
403	20241011	132500	10849825	4625	4625	4625	4625	0
404	20241011	132400	10849825	4625	4625	4625	4625	0
405	20241011	132300	10849825	4625	4625	4625	4625	0
406	20241011	132200	10849825	4625	4625	4625	4625	0
407	20241011	132100	10849825	4625	4625	4625	4625	0
408	20241011	132000	10849825	4625	4625	4625	4625	0
409	20241011	131900	10849825	4625	4625	4625	4625	0
410	20241011	131800	10849825	4625	4625	4625	4625	0
411	20241011	131700	10849825	4625	4625	4625	4625	0
412	20241011	131600	10849825	4625	4625	4625	4625	0
413	20241011	131500	10849825	4625	4625	4625	4625	0
414	20241011	131400	10849825	4625	4625	4625	4625	0
415	20241011	131300	10849825	4625	4625	4625	4625	0
416	20241011	131200	10849825	4625	4625	4625	4625	0
417	20241011	131100	10849825	4625	4625	4625	4625	0
418	20241011	131000	10849825	4625	4625	4625	4625	0
419	20241011	130900	10849825	4625	4625	4625	4625	0
420	20241011	130800	10849825	4625	4625	4625	4625	0
421	20241011	130700	10849825	4625	4625	4625	4625	0
422	20241011	130600	10849825	4625	4625	4625	4625	0
423	20241011	130500	10849825	4625	4625	4625	4625	0
424	20241011	130400	10849825	4625	4625	4625	4625	0
425	20241011	130300	10849825	4625	4625	4625	4625	0
426	20241011	130200	10849825	4625	4625	4625	4625	0
427	20241011	130100	10849825	4625	4625	4625	4625	0
428	20241011	130000	10849825	4625	4625	4625	4625	0
429	20241011	125900	10849825	4625	4625	4625	4625	0
430	20241011	125800	10849825	4625	4625	4625	4625	0
431	20241011	125700	10849825	4625	4625	4625	4625	0
432	20241011	125600	10849825	4625	4625	4625	4625	0
433	20241011	125500	10849825	4625	4625	4625	4625	0
434	20241011	125400	10849825	4625	4625	4625	4625	0
435	20241011	125300	10849825	4625	4625	4625	4625	0
436	20241011	125200	10849825	4625	4625	4625	4625	0
437	20241011	125100	10849825	4625	4625	4625	4625	0
438	20241011	125000	10849825	4625	4625	4625	4625	0
439	20241011	124900	10849825	4625	4625	4625	4625	0
440	20241011	124800	10849825	4625	4625	4625	4625	0
441	20241011	124700	10849825	4625	4625	4625	4625	0
442	20241011	124600	10849825	4625	4625	4625	4625	0
443	20241011	124500	10849825	4625	4625	4625	4625	0
444	20241011	124400	10849825	4625	4625	4625	4625	0
445	20241011	124300	10849825	4625	4625	4625	4625	3
446	20241011	124200	10835950	4605	4605	4605	4605	0
447	20241011	124100	10835950	4605	4605	4605	4605	0
448	20241011	124000	10835950	4605	4605	4605	4605	0
449	20241011	123900	10835950	4605	4605	4605	4605	0
450	20241011	123800	10835950	4605	4605	4605	4605	2
451	20241011	123700	10826740	4625	4625	4625	4625	0
452	20241011	123600	10826740	4625	4625	4625	4625	0
453	20241011	123500	10826740	4625	4625	4625	4625	0
454	20241011	123400	10826740	4625	4625	4625	4625	0
455	20241011	123300	10826740	4625	4625	4625	4625	0
456	20241011	123200	10826740	4625	4625	4625	4625	0
457	20241011	123100	10826740	4625	4625	4625	4625	0
458	20241011	123000	10826740	4625	4625	4625	4625	0
459	20241011	122900	10826740	4625	4625	4625	4625	0
460	20241011	122800	10826740	4625	4625	4625	4625	0
461	20241011	122700	10826740	4625	4625	4625	4625	0
462	20241011	122600	10826740	4625	4625	4625	4625	0
463	20241011	122500	10826740	4625	4625	4625	4625	0
464	20241011	122400	10826740	4625	4625	4625	4625	0
465	20241011	122300	10826740	4625	4625	4625	4625	0
466	20241011	122200	10826740	4625	4625	4625	4625	0
467	20241011	122100	10826740	4625	4625	4625	4625	0
468	20241011	122000	10826740	4625	4625	4625	4625	0
469	20241011	121900	10826740	4625	4625	4625	4625	0
470	20241011	121800	10826740	4625	4625	4625	4625	0
471	20241011	121700	10826740	4625	4625	4625	4625	0
472	20241011	121600	10826740	4625	4625	4625	4625	0
473	20241011	121500	10826740	4625	4625	4625	4625	0
474	20241011	121400	10826740	4625	4625	4625	4625	0
475	20241011	121300	10826740	4625	4625	4625	4625	0
476	20241011	121200	10826740	4625	4625	4625	4625	0
477	20241011	121100	10826740	4625	4625	4625	4625	0
478	20241011	121000	10826740	4625	4625	4625	4625	0
479	20241011	120900	10826740	4625	4625	4625	4625	0
480	20241011	120800	10826740	4625	4625	4625	4625	0
481	20241011	120700	10826740	4625	4625	4625	4625	0
482	20241011	120600	10826740	4625	4625	4625	4625	0
483	20241011	120500	10826740	4625	4625	4625	4625	0
484	20241011	120400	10826740	4625	4625	4625	4625	0
485	20241011	120300	10826740	4625	4625	4625	4625	0
486	20241011	120200	10826740	4625	4625	4625	4625	0
487	20241011	120100	10826740	4625	4625	4625	4625	0
488	20241011	120000	10826740	4625	4625	4625	4625	1
489	20241011	115900	10822115	4625	4625	4625	4625	0
490	20241011	115800	10822115	4625	4625	4625	4625	0
491	20241011	115700	10822115	4625	4625	4625	4625	0
492	20241011	115600	10822115	4625	4625	4625	4625	0
493	20241011	115500	10822115	4625	4625	4625	4625	0
494	20241011	115400	10822115	4625	4625	4625	4625	0
495	20241011	115300	10822115	4625	4625	4625	4625	0
496	20241011	115200	10822115	4625	4625	4625	4625	0
497	20241011	115100	10822115	4625	4625	4625	4625	0
498	20241011	115000	10822115	4625	4625	4625	4625	0
499	20241011	114900	10822115	4625	4625	4625	4625	0
500	20241011	114800	10822115	4625	4625	4625	4625	0
501	20241011	114700	10822115	4625	4625	4625	4625	113
502	20241011	114600	10299490	4640	4640	4640	4640	0
503	20241011	114500	10299490	4640	4640	4640	4640	0
504	20241011	114400	10299490	4640	4640	4640	4640	0
505	20241011	114300	10299490	4640	4640	4640	4640	0
506	20241011	114200	10299490	4640	4640	4640	4640	0
507	20241011	114100	10299490	4640	4640	4640	4640	0
508	20241011	114000	10299490	4640	4640	4640	4640	0
509	20241011	113900	10299490	4640	4640	4640	4640	0
510	20241011	113800	10299490	4640	4640	4640	4640	0
511	20241011	113700	10299490	4640	4640	4640	4640	0
512	20241011	113600	10299490	4640	4640	4640	4640	0
513	20241011	113500	10299490	4640	4640	4640	4640	0
514	20241011	113400	10299490	4640	4640	4640	4640	0
515	20241011	113300	10299490	4640	4640	4640	4640	0
516	20241011	113200	10299490	4640	4620	4640	4620	216
517	20241011	113100	9301250	4640	4640	4640	4640	0
518	20241011	113000	9301250	4640	4640	4640	4640	0
519	20241011	112900	9301250	4640	4640	4640	4640	0
520	20241011	112800	9301250	4640	4640	4640	4640	0
521	20241011	112700	9301250	4640	4640	4640	4640	0
522	20241011	112600	9301250	4640	4640	4640	4640	0
523	20241011	112500	9301250	4640	4640	4640	4640	0
524	20241011	112400	9301250	4640	4640	4640	4640	0
525	20241011	112300	9301250	4640	4640	4640	4640	0
526	20241011	112200	9301250	4640	4640	4640	4640	0
527	20241011	112100	9301250	4640	4640	4640	4640	0
528	20241011	112000	9301250	4640	4640	4640	4640	0
529	20241011	111900	9301250	4640	4640	4640	4640	0
530	20241011	111800	9301250	4640	4640	4640	4640	0
531	20241011	111700	9301250	4640	4640	4640	4640	0
532	20241011	111600	9301250	4640	4640	4640	4640	0
533	20241011	111500	9301250	4640	4640	4640	4640	1
534	20241011	111400	9296610	4645	4645	4645	4645	0
535	20241011	111300	9296610	4645	4645	4645	4645	0
536	20241011	111200	9296610	4645	4645	4645	4645	0
537	20241011	111100	9296610	4645	4645	4645	4645	0
538	20241011	111000	9296610	4645	4645	4645	4645	0
539	20241011	110900	9296610	4645	4645	4645	4645	0
540	20241011	110800	9296610	4645	4645	4645	4645	0
541	20241011	110700	9296610	4645	4645	4645	4645	0
542	20241011	110600	9296610	4645	4645	4645	4645	0
543	20241011	110500	9296610	4645	4645	4645	4645	0
544	20241011	110400	9296610	4645	4645	4645	4645	0
545	20241011	110300	9296610	4645	4615	4650	4615	1574
546	20241011	110200	2011775	4615	4615	4615	4615	0
547	20241011	110100	2011775	4615	4615	4615	4615	0
548	20241011	110000	2011775	4615	4615	4615	4615	0
549	20241011	105900	2011775	4615	4615	4615	4615	0
550	20241011	105800	2011775	4615	4605	4615	4605	26
551	20241011	105700	1891950	4610	4610	4610	4610	0
552	20241011	105600	1891950	4610	4610	4610	4610	0
553	20241011	105500	1891950	4610	4610	4610	4610	7
554	20241011	105400	1859680	4620	4620	4620	4620	0
555	20241011	105300	1859680	4620	4620	4620	4620	0
556	20241011	105200	1859680	4620	4620	4620	4620	0
557	20241011	105100	1859680	4620	4620	4620	4620	0
558	20241011	105000	1859680	4620	4620	4620	4620	0
559	20241011	104900	1859680	4620	4620	4620	4620	0
560	20241011	104800	1859680	4620	4620	4620	4620	0
561	20241011	104700	1859680	4620	4620	4620	4620	0
562	20241011	104600	1859680	4620	4620	4620	4620	0
563	20241011	104500	1859680	4620	4620	4620	4620	0
564	20241011	104400	1859680	4620	4620	4620	4620	0
565	20241011	104300	1859680	4620	4620	4620	4620	0
566	20241011	104200	1859680	4620	4620	4620	4620	0
567	20241011	104100	1859680	4620	4620	4620	4620	0
568	20241011	104000	1859680	4620	4620	4620	4620	0
569	20241011	103900	1859680	4620	4620	4620	4620	0
570	20241011	103800	1859680	4620	4620	4620	4620	0
571	20241011	103700	1859680	4620	4615	4620	4615	4
572	20241011	103600	1841205	4610	4610	4610	4610	0
573	20241011	103500	1841205	4610	4610	4610	4610	0
574	20241011	103400	1841205	4610	4610	4610	4610	0
575	20241011	103300	1841205	4610	4610	4610	4610	0
576	20241011	103200	1841205	4610	4610	4610	4610	0
577	20241011	103100	1841205	4610	4610	4610	4610	0
578	20241011	103000	1841205	4610	4610	4610	4610	0
579	20241011	102900	1841205	4610	4610	4610	4610	0
580	20241011	102800	1841205	4610	4610	4610	4610	0
581	20241011	102700	1841205	4610	4610	4610	4610	0
582	20241011	102600	1841205	4610	4610	4610	4610	0
583	20241011	102500	1841205	4610	4610	4610	4610	0
584	20241011	102400	1841205	4610	4610	4610	4610	0
585	20241011	102300	1841205	4610	4610	4610	4610	0
586	20241011	102200	1841205	4610	4610	4610	4610	0
587	20241011	102100	1841205	4610	4610	4610	4610	4
588	20241011	102000	1822765	4620	4620	4620	4620	0
589	20241011	101900	1822765	4620	4620	4620	4620	1
590	20241011	101800	1818145	4620	4620	4620	4620	0
591	20241011	101700	1818145	4620	4620	4620	4620	0
592	20241011	101600	1818145	4620	4620	4620	4620	0
593	20241011	101500	1818145	4620	4620	4620	4620	0
594	20241011	101400	1818145	4620	4610	4620	4610	233
595	20241011	101300	743720	4620	4620	4620	4620	0
596	20241011	101200	743720	4620	4620	4620	4620	0
597	20241011	101100	743720	4620	4620	4620	4620	0
598	20241011	101000	743720	4620	4620	4620	4620	0
599	20241011	100900	743720	4620	4620	4620	4620	0
600	20241011	100800	743720	4620	4620	4620	4620	0
601	20241011	100700	743720	4620	4620	4620	4620	0
602	20241011	100600	743720	4620	4620	4620	4620	0
603	20241011	100500	743720	4620	4620	4620	4620	0
604	20241011	100400	743720	4620	4620	4620	4620	28
605	20241011	100300	614360	4625	4625	4625	4625	0
606	20241011	100200	614360	4625	4625	4625	4625	0
607	20241011	100100	614360	4625	4625	4625	4625	1
608	20241011	100000	609735	4625	4625	4625	4625	0
609	20241011	095900	609735	4625	4625	4625	4625	0
610	20241011	095800	609735	4625	4625	4625	4625	0
611	20241011	095700	609735	4625	4625	4625	4625	0
612	20241011	095600	609735	4625	4625	4625	4625	0
613	20241011	095500	609735	4625	4625	4625	4625	0
614	20241011	095400	609735	4625	4625	4625	4625	0
615	20241011	095300	609735	4625	4625	4625	4625	0
616	20241011	095200	609735	4625	4625	4625	4625	0
617	20241011	095100	609735	4625	4625	4625	4625	0
618	20241011	095000	609735	4625	4625	4625	4625	0
619	20241011	094900	609735	4625	4625	4625	4625	0
620	20241011	094800	609735	4625	4625	4625	4625	0
621	20241011	094700	609735	4625	4625	4625	4625	0
622	20241011	094600	609735	4625	4625	4625	4625	0
623	20241011	094500	609735	4625	4625	4625	4625	0
624	20241011	094400	609735	4625	4625	4625	4625	4
625	20241011	094300	591235	4625	4625	4625	4625	0
626	20241011	094200	591235	4625	4625	4625	4625	1
627	20241011	094100	586610	4625	4625	4625	4625	0
628	20241011	094000	586610	4625	4625	4625	4625	0
629	20241011	093900	586610	4625	4625	4625	4625	0
630	20241011	093800	586610	4625	4625	4625	4625	0
631	20241011	093700	586610	4625	4625	4625	4625	0
632	20241011	093600	586610	4625	4625	4625	4625	0
633	20241011	093500	586610	4625	4625	4625	4625	0
634	20241011	093400	586610	4625	4625	4625	4625	0
635	20241011	093300	586610	4625	4625	4625	4625	0
636	20241011	093200	586610	4625	4625	4625	4625	0
637	20241011	093100	586610	4625	4625	4625	4625	0
638	20241011	093000	586610	4625	4625	4625	4625	5
639	20241011	092900	563485	4625	4625	4625	4625	0
640	20241011	092800	563485	4625	4625	4625	4625	0
641	20241011	092700	563485	4625	4625	4625	4625	0
642	20241011	092600	563485	4625	4625	4625	4625	0
643	20241011	092500	563485	4625	4625	4625	4625	0
644	20241011	092400	563485	4625	4625	4625	4625	0
645	20241011	092300	563485	4625	4625	4625	4625	0
646	20241011	092200	563485	4625	4625	4625	4625	0
647	20241011	092100	563485	4625	4625	4625	4625	0
648	20241011	092000	563485	4625	4625	4625	4625	0
649	20241011	091900	563485	4625	4625	4625	4625	0
650	20241011	091800	563485	4625	4625	4625	4625	0
651	20241011	091700	563485	4625	4625	4625	4625	0
652	20241011	091600	563485	4625	4625	4625	4625	0
653	20241011	091500	563485	4625	4625	4625	4625	0
654	20241011	091400	563485	4625	4625	4625	4625	0
655	20241011	091300	563485	4625	4625	4625	4625	0
656	20241011	091200	563485	4625	4625	4625	4625	0
657	20241011	091100	563485	4625	4625	4625	4625	0
658	20241011	091000	563485	4625	4615	4625	4615	110
659	20241011	090900	55375	4615	4610	4615	4610	12
660	20241011	090800	0	4605	4605	4605	4605	0
661	20241011	090700	0	4605	4605	4605	4605	0
662	20241011	090600	0	4605	4605	4605	4605	0
663	20241011	090500	0	4605	4605	4605	4605	0
664	20241011	090400	0	4605	4605	4605	4605	0
665	20241011	090300	0	4605	4605	4605	4605	0
666	20241011	090200	0	4605	4605	4605	4605	0
667	20241011	090100	0	4605	4605	4605	4605	0
668	20241011	090000	0	4605	4605	4605	4605	0