KissMeData/200780/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204000	11876175	4845	4845	4845	4845	52
3	20241011	203900	11876175	4845	4845	4845	4845	0
4	20241011	203800	11876175	4845	4845	4845	4845	0
5	20241011	203700	11876175	4845	4845	4845	4845	0
6	20241011	203600	11876175	4845	4845	4845	4845	0
7	20241011	203500	11876175	4845	4845	4845	4845	0
8	20241011	203400	11876175	4845	4845	4845	4845	0
9	20241011	203300	11876175	4845	4845	4845	4845	0
10	20241011	203200	11876175	4845	4845	4845	4845	0
11	20241011	203100	11876175	4845	4845	4845	4845	0
12	20241011	203000	11876175	4845	4845	4845	4845	0
13	20241011	202900	11876175	4845	4845	4845	4845	0
14	20241011	202800	11876175	4845	4845	4845	4845	0
15	20241011	202700	11876175	4845	4845	4845	4845	0
16	20241011	202600	11876175	4845	4845	4845	4845	0
17	20241011	202500	11876175	4845	4845	4845	4845	0
18	20241011	202400	11876175	4845	4845	4845	4845	0
19	20241011	202300	11876175	4845	4845	4845	4845	0
20	20241011	202200	11876175	4845	4845	4845	4845	0
21	20241011	202100	11876175	4845	4845	4845	4845	0
22	20241011	202000	11876175	4845	4845	4845	4845	0
23	20241011	201900	11876175	4845	4845	4845	4845	0
24	20241011	201800	11876175	4845	4845	4845	4845	0
25	20241011	201700	11876175	4845	4845	4845	4845	0
26	20241011	201600	11876175	4845	4845	4845	4845	0
27	20241011	201500	11876175	4845	4845	4845	4845	0
28	20241011	201400	11876175	4845	4845	4845	4845	0
29	20241011	201300	11876175	4845	4845	4845	4845	0
30	20241011	201200	11876175	4845	4845	4845	4845	0
31	20241011	201100	11876175	4845	4845	4845	4845	0
32	20241011	201000	11876175	4845	4845	4845	4845	52
33	20241011	200900	11876175	4845	4845	4845	4845	0
34	20241011	200800	11876175	4845	4845	4845	4845	0
35	20241011	200700	11876175	4845	4845	4845	4845	0
36	20241011	200600	11876175	4845	4845	4845	4845	0
37	20241011	200500	11876175	4845	4845	4845	4845	0
38	20241011	200400	11876175	4845	4845	4845	4845	0
39	20241011	200300	11876175	4845	4845	4845	4845	0
40	20241011	200200	11876175	4845	4845	4845	4845	0
41	20241011	200100	11876175	4845	4845	4845	4845	0
42	20241011	200000	11876175	4845	4845	4845	4845	0
43	20241011	195900	11876175	4845	4845	4845	4845	0
44	20241011	195800	11876175	4845	4845	4845	4845	0
45	20241011	195700	11876175	4845	4845	4845	4845	0
46	20241011	195600	11876175	4845	4845	4845	4845	0
47	20241011	195500	11876175	4845	4845	4845	4845	0
48	20241011	195400	11876175	4845	4845	4845	4845	0
49	20241011	195300	11876175	4845	4845	4845	4845	0
50	20241011	195200	11876175	4845	4845	4845	4845	0
51	20241011	195100	11876175	4845	4845	4845	4845	0
52	20241011	195000	11876175	4845	4845	4845	4845	0
53	20241011	194900	11876175	4845	4845	4845	4845	0
54	20241011	194800	11876175	4845	4845	4845	4845	0
55	20241011	194700	11876175	4845	4845	4845	4845	0
56	20241011	194600	11876175	4845	4845	4845	4845	0
57	20241011	194500	11876175	4845	4845	4845	4845	0
58	20241011	194400	11876175	4845	4845	4845	4845	0
59	20241011	194300	11876175	4845	4845	4845	4845	0
60	20241011	194200	11876175	4845	4845	4845	4845	0
61	20241011	194100	11876175	4845	4845	4845	4845	0
62	20241011	194000	11876175	4845	4845	4845	4845	52
63	20241011	193900	11876175	4845	4845	4845	4845	0
64	20241011	193800	11876175	4845	4845	4845	4845	0
65	20241011	193700	11876175	4845	4845	4845	4845	0
66	20241011	193600	11876175	4845	4845	4845	4845	0
67	20241011	193500	11876175	4845	4845	4845	4845	0
68	20241011	193400	11876175	4845	4845	4845	4845	0
69	20241011	193300	11876175	4845	4845	4845	4845	0
70	20241011	193200	11876175	4845	4845	4845	4845	0
71	20241011	193100	11876175	4845	4845	4845	4845	0
72	20241011	193000	11876175	4845	4845	4845	4845	0
73	20241011	192900	11876175	4845	4845	4845	4845	0
74	20241011	192800	11876175	4845	4845	4845	4845	0
75	20241011	192700	11876175	4845	4845	4845	4845	0
76	20241011	192600	11876175	4845	4845	4845	4845	0
77	20241011	192500	11876175	4845	4845	4845	4845	0
78	20241011	192400	11876175	4845	4845	4845	4845	0
79	20241011	192300	11876175	4845	4845	4845	4845	0
80	20241011	192200	11876175	4845	4845	4845	4845	0
81	20241011	192100	11876175	4845	4845	4845	4845	0
82	20241011	192000	11876175	4845	4845	4845	4845	0
83	20241011	191900	11876175	4845	4845	4845	4845	0
84	20241011	191800	11876175	4845	4845	4845	4845	0
85	20241011	191700	11876175	4845	4845	4845	4845	0
86	20241011	191600	11876175	4845	4845	4845	4845	0
87	20241011	191500	11876175	4845	4845	4845	4845	0
88	20241011	191400	11876175	4845	4845	4845	4845	0
89	20241011	191300	11876175	4845	4845	4845	4845	0
90	20241011	191200	11876175	4845	4845	4845	4845	0
91	20241011	191100	11876175	4845	4845	4845	4845	0
92	20241011	191000	11876175	4845	4845	4845	4845	52
93	20241011	190900	11876175	4845	4845	4845	4845	0
94	20241011	190800	11876175	4845	4845	4845	4845	0
95	20241011	190700	11876175	4845	4845	4845	4845	0
96	20241011	190600	11876175	4845	4845	4845	4845	0
97	20241011	190500	11876175	4845	4845	4845	4845	0
98	20241011	190400	11876175	4845	4845	4845	4845	0
99	20241011	190300	11876175	4845	4845	4845	4845	0
100	20241011	190200	11876175	4845	4845	4845	4845	0
101	20241011	190100	11876175	4845	4845	4845	4845	0
102	20241011	190000	11876175	4845	4845	4845	4845	0
103	20241011	185900	11876175	4845	4845	4845	4845	0
104	20241011	185800	11876175	4845	4845	4845	4845	0
105	20241011	185700	11876175	4845	4845	4845	4845	0
106	20241011	185600	11876175	4845	4845	4845	4845	0
107	20241011	185500	11876175	4845	4845	4845	4845	0
108	20241011	185400	11876175	4845	4845	4845	4845	0
109	20241011	185300	11876175	4845	4845	4845	4845	0
110	20241011	185200	11876175	4845	4845	4845	4845	0
111	20241011	185100	11876175	4845	4845	4845	4845	0
112	20241011	185000	11876175	4845	4845	4845	4845	0
113	20241011	184900	11876175	4845	4845	4845	4845	0
114	20241011	184800	11876175	4845	4845	4845	4845	0
115	20241011	184700	11876175	4845	4845	4845	4845	0
116	20241011	184600	11876175	4845	4845	4845	4845	0
117	20241011	184500	11876175	4845	4845	4845	4845	0
118	20241011	184400	11876175	4845	4845	4845	4845	0
119	20241011	184300	11876175	4845	4845	4845	4845	0
120	20241011	184200	11876175	4845	4845	4845	4845	0
121	20241011	184100	11876175	4845	4845	4845	4845	0
122	20241011	184000	11876175	4845	4845	4845	4845	52
123	20241011	183900	11876175	4845	4845	4845	4845	0
124	20241011	183800	11876175	4845	4845	4845	4845	0
125	20241011	183700	11876175	4845	4845	4845	4845	0
126	20241011	183600	11876175	4845	4845	4845	4845	0
127	20241011	183500	11876175	4845	4845	4845	4845	0
128	20241011	183400	11876175	4845	4845	4845	4845	0
129	20241011	183300	11876175	4845	4845	4845	4845	0
130	20241011	183200	11876175	4845	4845	4845	4845	0
131	20241011	183100	11876175	4845	4845	4845	4845	0
132	20241011	183000	11876175	4845	4845	4845	4845	0
133	20241011	182900	11876175	4845	4845	4845	4845	0
134	20241011	182800	11876175	4845	4845	4845	4845	0
135	20241011	182700	11876175	4845	4845	4845	4845	0
136	20241011	182600	11876175	4845	4845	4845	4845	0
137	20241011	182500	11876175	4845	4845	4845	4845	0
138	20241011	182400	11876175	4845	4845	4845	4845	0
139	20241011	182300	11876175	4845	4845	4845	4845	0
140	20241011	182200	11876175	4845	4845	4845	4845	0
141	20241011	182100	11876175	4845	4845	4845	4845	0
142	20241011	182000	11876175	4845	4845	4845	4845	0
143	20241011	181900	11876175	4845	4845	4845	4845	0
144	20241011	181800	11876175	4845	4845	4845	4845	0
145	20241011	181700	11876175	4845	4845	4845	4845	0
146	20241011	181600	11876175	4845	4845	4845	4845	0
147	20241011	181500	11876175	4845	4845	4845	4845	0
148	20241011	181400	11876175	4845	4845	4845	4845	0
149	20241011	181300	11876175	4845	4845	4845	4845	0
150	20241011	181200	11876175	4845	4845	4845	4845	0
151	20241011	181100	11876175	4845	4845	4845	4845	0
152	20241011	181000	11876175	4845	4845	4845	4845	52
153	20241011	180900	11876175	4845	4845	4845	4845	0
154	20241011	180800	11876175	4845	4845	4845	4845	0
155	20241011	180700	11876175	4845	4845	4845	4845	0
156	20241011	180600	11876175	4845	4845	4845	4845	0
157	20241011	180500	11876175	4845	4845	4845	4845	0
158	20241011	180400	11876175	4845	4845	4845	4845	0
159	20241011	180300	11876175	4845	4845	4845	4845	0
160	20241011	180200	11876175	4845	4845	4845	4845	0
161	20241011	180100	11876175	4845	4845	4845	4845	0
162	20241011	180000	11876175	4845	4845	4845	4845	0
163	20241011	175900	11876175	4845	4845	4845	4845	0
164	20241011	175800	11876175	4845	4845	4845	4845	0
165	20241011	175700	11876175	4845	4845	4845	4845	0
166	20241011	175600	11876175	4845	4845	4845	4845	0
167	20241011	175500	11876175	4845	4845	4845	4845	0
168	20241011	175400	11876175	4845	4845	4845	4845	0
169	20241011	175300	11876175	4845	4845	4845	4845	0
170	20241011	175200	11876175	4845	4845	4845	4845	0
171	20241011	175100	11876175	4845	4845	4845	4845	0
172	20241011	175000	11876175	4845	4845	4845	4845	0
173	20241011	174900	11876175	4845	4845	4845	4845	0
174	20241011	174800	11876175	4845	4845	4845	4845	0
175	20241011	174700	11876175	4845	4845	4845	4845	0
176	20241011	174600	11876175	4845	4845	4845	4845	0
177	20241011	174500	11876175	4845	4845	4845	4845	0
178	20241011	174400	11876175	4845	4845	4845	4845	0
179	20241011	174300	11876175	4845	4845	4845	4845	0
180	20241011	174200	11876175	4845	4845	4845	4845	0
181	20241011	174100	11876175	4845	4845	4845	4845	0
182	20241011	174000	11876175	4845	4845	4845	4845	52
183	20241011	173900	11876175	4845	4845	4845	4845	0
184	20241011	173800	11876175	4845	4845	4845	4845	0
185	20241011	173700	11876175	4845	4845	4845	4845	0
186	20241011	173600	11876175	4845	4845	4845	4845	0
187	20241011	173500	11876175	4845	4845	4845	4845	0
188	20241011	173400	11876175	4845	4845	4845	4845	0
189	20241011	173300	11876175	4845	4845	4845	4845	0
190	20241011	173200	11876175	4845	4845	4845	4845	0
191	20241011	173100	11876175	4845	4845	4845	4845	0
192	20241011	173000	11876175	4845	4845	4845	4845	0
193	20241011	172900	11876175	4845	4845	4845	4845	0
194	20241011	172800	11876175	4845	4845	4845	4845	0
195	20241011	172700	11876175	4845	4845	4845	4845	0
196	20241011	172600	11876175	4845	4845	4845	4845	0
197	20241011	172500	11876175	4845	4845	4845	4845	0
198	20241011	172400	11876175	4845	4845	4845	4845	0
199	20241011	172300	11876175	4845	4845	4845	4845	0
200	20241011	172200	11876175	4845	4845	4845	4845	0
201	20241011	172100	11876175	4845	4845	4845	4845	0
202	20241011	172000	11876175	4845	4845	4845	4845	0
203	20241011	171900	11876175	4845	4845	4845	4845	0
204	20241011	171800	11876175	4845	4845	4845	4845	0
205	20241011	171700	11876175	4845	4845	4845	4845	0
206	20241011	171600	11876175	4845	4845	4845	4845	0
207	20241011	171500	11876175	4845	4845	4845	4845	0
208	20241011	171400	11876175	4845	4845	4845	4845	0
209	20241011	171300	11876175	4845	4845	4845	4845	0
210	20241011	171200	11876175	4845	4845	4845	4845	0
211	20241011	171100	11876175	4845	4845	4845	4845	0
212	20241011	171000	11876175	4845	4845	4845	4845	52
213	20241011	170900	11876175	4845	4845	4845	4845	0
214	20241011	170800	11876175	4845	4845	4845	4845	0
215	20241011	170700	11876175	4845	4845	4845	4845	0
216	20241011	170600	11876175	4845	4845	4845	4845	0
217	20241011	170500	11876175	4845	4845	4845	4845	0
218	20241011	170400	11876175	4845	4845	4845	4845	0
219	20241011	170300	11876175	4845	4845	4845	4845	0
220	20241011	170200	11876175	4845	4845	4845	4845	0
221	20241011	170100	11876175	4845	4845	4845	4845	0
222	20241011	170000	11876175	4845	4845	4845	4845	0
223	20241011	165900	11876175	4845	4845	4845	4845	0
224	20241011	165800	11876175	4845	4845	4845	4845	0
225	20241011	165700	11876175	4845	4845	4845	4845	0
226	20241011	165600	11876175	4845	4845	4845	4845	0
227	20241011	165500	11876175	4845	4845	4845	4845	0
228	20241011	165400	11876175	4845	4845	4845	4845	0
229	20241011	165300	11876175	4845	4845	4845	4845	0
230	20241011	165200	11876175	4845	4845	4845	4845	0
231	20241011	165100	11876175	4845	4845	4845	4845	0
232	20241011	165000	11876175	4845	4845	4845	4845	0
233	20241011	164900	11876175	4845	4845	4845	4845	0
234	20241011	164800	11876175	4845	4845	4845	4845	0
235	20241011	164700	11876175	4845	4845	4845	4845	0
236	20241011	164600	11876175	4845	4845	4845	4845	0
237	20241011	164500	11876175	4845	4845	4845	4845	0
238	20241011	164400	11876175	4845	4845	4845	4845	0
239	20241011	164300	11876175	4845	4845	4845	4845	0
240	20241011	164200	11876175	4845	4845	4845	4845	0
241	20241011	164100	11876175	4845	4845	4845	4845	0
242	20241011	164000	11876175	4845	4845	4845	4845	52
243	20241011	163900	11876175	4845	4845	4845	4845	0
244	20241011	163800	11876175	4845	4845	4845	4845	0
245	20241011	163700	11876175	4845	4845	4845	4845	0
246	20241011	163600	11876175	4845	4845	4845	4845	0
247	20241011	163500	11876175	4845	4845	4845	4845	0
248	20241011	163400	11876175	4845	4845	4845	4845	0
249	20241011	163300	11876175	4845	4845	4845	4845	0
250	20241011	163200	11876175	4845	4845	4845	4845	0
251	20241011	163100	11876175	4845	4845	4845	4845	0
252	20241011	163000	11876175	4845	4845	4845	4845	0
253	20241011	162900	11876175	4845	4845	4845	4845	0
254	20241011	162800	11876175	4845	4845	4845	4845	0
255	20241011	162700	11876175	4845	4845	4845	4845	0
256	20241011	162600	11876175	4845	4845	4845	4845	0
257	20241011	162500	11876175	4845	4845	4845	4845	0
258	20241011	162400	11876175	4845	4845	4845	4845	0
259	20241011	162300	11876175	4845	4845	4845	4845	0
260	20241011	162200	11876175	4845	4845	4845	4845	0
261	20241011	162100	11876175	4845	4845	4845	4845	0
262	20241011	162000	11876175	4845	4845	4845	4845	0
263	20241011	161900	11876175	4845	4845	4845	4845	0
264	20241011	161800	11876175	4845	4845	4845	4845	0
265	20241011	161700	11876175	4845	4845	4845	4845	0
266	20241011	161600	11876175	4845	4845	4845	4845	0
267	20241011	161500	11876175	4845	4845	4845	4845	0
268	20241011	161400	11876175	4845	4845	4845	4845	0
269	20241011	161300	11876175	4845	4845	4845	4845	0
270	20241011	161200	11876175	4845	4845	4845	4845	0
271	20241011	161100	11876175	4845	4845	4845	4845	0
272	20241011	161000	11876175	4845	4845	4845	4845	52
273	20241011	160900	11876175	4845	4845	4845	4845	0
274	20241011	160800	11876175	4845	4845	4845	4845	0
275	20241011	160700	11876175	4845	4845	4845	4845	0
276	20241011	160600	11876175	4845	4845	4845	4845	0
277	20241011	160500	11876175	4845	4845	4845	4845	0
278	20241011	160400	11876175	4845	4845	4845	4845	0
279	20241011	160300	11876175	4845	4845	4845	4845	0
280	20241011	160200	11876175	4845	4845	4845	4845	0
281	20241011	160100	11876175	4845	4845	4845	4845	0
282	20241011	160000	11876175	4845	4845	4845	4845	0
283	20241011	155900	11876175	4845	4845	4845	4845	0
284	20241011	155800	11876175	4845	4845	4845	4845	0
285	20241011	155700	11876175	4845	4845	4845	4845	0
286	20241011	155600	11876175	4845	4845	4845	4845	0
287	20241011	155500	11876175	4845	4845	4845	4845	0
288	20241011	155400	11876175	4845	4845	4845	4845	0
289	20241011	155300	11876175	4845	4845	4845	4845	0
290	20241011	155200	11876175	4845	4845	4845	4845	0
291	20241011	155100	11876175	4845	4845	4845	4845	0
292	20241011	155000	11876175	4845	4845	4845	4845	0
293	20241011	154900	11876175	4845	4845	4845	4845	0
294	20241011	154800	11876175	4845	4845	4845	4845	0
295	20241011	154700	11876175	4845	4845	4845	4845	0
296	20241011	154600	11876175	4845	4845	4845	4845	0
297	20241011	154500	11876175	4845	4845	4845	4845	0
298	20241011	154400	11876175	4845	4845	4845	4845	0
299	20241011	154300	11876175	4845	4845	4845	4845	0
300	20241011	154200	11876175	4845	4845	4845	4845	0
301	20241011	154100	11876175	4845	4845	4845	4845	0
302	20241011	154000	11876175	4845	4845	4845	4845	52
303	20241011	153900	11876175	4845	4845	4845	4845	0
304	20241011	153800	11876175	4845	4845	4845	4845	0
305	20241011	153700	11876175	4845	4845	4845	4845	0
306	20241011	153600	11876175	4845	4845	4845	4845	0
307	20241011	153500	11876175	4845	4845	4845	4845	0
308	20241011	153400	11876175	4845	4845	4845	4845	0
309	20241011	153300	11876175	4845	4845	4845	4845	0
310	20241011	153200	11876175	4845	4845	4845	4845	0
311	20241011	153100	11876175	4845	4845	4845	4845	0
312	20241011	153000	11876175	4845	4845	4845	4845	52
313	20241011	152900	11624235	4845	4845	4845	4845	0
314	20241011	152800	11624235	4845	4845	4845	4845	0
315	20241011	152700	11624235	4845	4845	4845	4845	0
316	20241011	152600	11624235	4845	4845	4845	4845	0
317	20241011	152500	11624235	4845	4845	4845	4845	0
318	20241011	152400	11624235	4845	4845	4845	4845	0
319	20241011	152300	11624235	4845	4845	4845	4845	0
320	20241011	152200	11624235	4845	4845	4845	4845	0
321	20241011	152100	11624235	4845	4845	4845	4845	0
322	20241011	152000	11624235	4845	4845	4845	4845	0
323	20241011	151900	11624235	4845	4845	4845	4845	0
324	20241011	151800	11624235	4845	4845	4845	4845	0
325	20241011	151700	11624235	4845	4845	4845	4845	0
326	20241011	151600	11624235	4845	4845	4845	4845	3
327	20241011	151500	11609700	4845	4845	4845	4845	0
328	20241011	151400	11609700	4845	4845	4845	4845	0
329	20241011	151300	11609700	4845	4845	4845	4845	0
330	20241011	151200	11609700	4845	4845	4845	4845	0
331	20241011	151100	11609700	4845	4845	4845	4845	0
332	20241011	151000	11609700	4845	4845	4845	4845	0
333	20241011	150900	11609700	4845	4845	4845	4845	3
334	20241011	150800	11595165	4845	4845	4845	4845	0
335	20241011	150700	11595165	4845	4845	4845	4845	0
336	20241011	150600	11595165	4845	4845	4845	4845	0
337	20241011	150500	11595165	4845	4845	4845	4845	0
338	20241011	150400	11595165	4845	4845	4845	4845	0
339	20241011	150300	11595165	4845	4845	4845	4845	0
340	20241011	150200	11595165	4845	4845	4845	4845	0
341	20241011	150100	11595165	4845	4845	4845	4845	0
342	20241011	150000	11595165	4845	4845	4845	4845	0
343	20241011	145900	11595165	4845	4845	4845	4845	0
344	20241011	145800	11595165	4845	4845	4845	4845	0
345	20241011	145700	11595165	4845	4845	4845	4845	0
346	20241011	145600	11595165	4845	4845	4845	4845	0
347	20241011	145500	11595165	4845	4845	4845	4845	0
348	20241011	145400	11595165	4845	4845	4845	4845	0
349	20241011	145300	11595165	4845	4845	4845	4845	0
350	20241011	145200	11595165	4845	4845	4845	4845	0
351	20241011	145100	11595165	4845	4845	4845	4845	0
352	20241011	145000	11595165	4845	4845	4845	4845	0
353	20241011	144900	11595165	4845	4845	4845	4845	0
354	20241011	144800	11595165	4845	4845	4845	4845	0
355	20241011	144700	11595165	4845	4845	4845	4845	0
356	20241011	144600	11595165	4845	4845	4845	4845	0
357	20241011	144500	11595165	4845	4845	4845	4845	0
358	20241011	144400	11595165	4845	4845	4845	4845	0
359	20241011	144300	11595165	4845	4845	4845	4845	0
360	20241011	144200	11595165	4845	4845	4845	4845	0
361	20241011	144100	11595165	4845	4845	4845	4845	0
362	20241011	144000	11595165	4845	4845	4845	4845	0
363	20241011	143900	11595165	4845	4845	4845	4845	0
364	20241011	143800	11595165	4845	4845	4845	4845	0
365	20241011	143700	11595165	4845	4845	4845	4845	0
366	20241011	143600	11595165	4845	4845	4845	4845	0
367	20241011	143500	11595165	4845	4845	4845	4845	0
368	20241011	143400	11595165	4845	4845	4845	4845	0
369	20241011	143300	11595165	4845	4845	4845	4845	0
370	20241011	143200	11595165	4845	4845	4845	4845	1
371	20241011	143100	11590320	4845	4845	4845	4845	0
372	20241011	143000	11590320	4845	4845	4845	4845	0
373	20241011	142900	11590320	4845	4845	4845	4845	0
374	20241011	142800	11590320	4845	4845	4845	4845	0
375	20241011	142700	11590320	4845	4845	4845	4845	0
376	20241011	142600	11590320	4845	4845	4845	4845	0
377	20241011	142500	11590320	4845	4845	4845	4845	0
378	20241011	142400	11590320	4845	4845	4845	4845	0
379	20241011	142300	11590320	4845	4845	4845	4845	0
380	20241011	142200	11590320	4845	4845	4845	4845	0
381	20241011	142100	11590320	4845	4845	4845	4845	0
382	20241011	142000	11590320	4845	4845	4845	4845	0
383	20241011	141900	11590320	4845	4845	4845	4845	0
384	20241011	141800	11590320	4845	4845	4845	4845	0
385	20241011	141700	11590320	4845	4845	4845	4845	0
386	20241011	141600	11590320	4845	4845	4845	4845	0
387	20241011	141500	11590320	4845	4845	4845	4845	0
388	20241011	141400	11590320	4845	4845	4845	4845	0
389	20241011	141300	11590320	4845	4845	4845	4845	0
390	20241011	141200	11590320	4845	4845	4845	4845	0
391	20241011	141100	11590320	4845	4845	4845	4845	0
392	20241011	141000	11590320	4845	4845	4845	4845	21
393	20241011	140900	11488575	4845	4845	4845	4845	0
394	20241011	140800	11488575	4845	4845	4845	4845	0
395	20241011	140700	11488575	4845	4845	4845	4845	0
396	20241011	140600	11488575	4845	4845	4845	4845	0
397	20241011	140500	11488575	4845	4845	4845	4845	0
398	20241011	140400	11488575	4845	4845	4845	4845	0
399	20241011	140300	11488575	4845	4845	4845	4845	0
400	20241011	140200	11488575	4845	4845	4845	4845	0
401	20241011	140100	11488575	4845	4845	4845	4845	0
402	20241011	140000	11488575	4845	4845	4845	4845	0
403	20241011	135900	11488575	4845	4845	4845	4845	0
404	20241011	135800	11488575	4845	4845	4845	4845	0
405	20241011	135700	11488575	4845	4845	4845	4845	20
406	20241011	135600	11391675	4845	4845	4845	4845	0
407	20241011	135500	11391675	4845	4845	4845	4845	0
408	20241011	135400	11391675	4845	4845	4845	4845	3
409	20241011	135300	11377140	4845	4845	4845	4845	0
410	20241011	135200	11377140	4845	4845	4845	4845	0
411	20241011	135100	11377140	4845	4845	4845	4845	0
412	20241011	135000	11377140	4845	4845	4845	4845	0
413	20241011	134900	11377140	4845	4845	4845	4845	0
414	20241011	134800	11377140	4845	4845	4845	4845	0
415	20241011	134700	11377140	4845	4845	4845	4845	0
416	20241011	134600	11377140	4845	4845	4845	4845	0
417	20241011	134500	11377140	4845	4845	4845	4845	0
418	20241011	134400	11377140	4845	4845	4845	4845	0
419	20241011	134300	11377140	4845	4845	4845	4845	0
420	20241011	134200	11377140	4845	4845	4845	4845	0
421	20241011	134100	11377140	4845	4845	4845	4845	0
422	20241011	134000	11377140	4845	4845	4845	4845	0
423	20241011	133900	11377140	4845	4845	4845	4845	0
424	20241011	133800	11377140	4845	4845	4845	4845	0
425	20241011	133700	11377140	4845	4845	4845	4845	0
426	20241011	133600	11377140	4845	4845	4845	4845	0
427	20241011	133500	11377140	4845	4845	4845	4845	0
428	20241011	133400	11377140	4845	4845	4845	4845	0
429	20241011	133300	11377140	4845	4845	4845	4845	0
430	20241011	133200	11377140	4845	4845	4845	4845	0
431	20241011	133100	11377140	4845	4845	4845	4845	0
432	20241011	133000	11377140	4845	4845	4845	4845	0
433	20241011	132900	11377140	4845	4845	4845	4845	0
434	20241011	132800	11377140	4845	4845	4845	4845	0
435	20241011	132700	11377140	4845	4845	4845	4845	0
436	20241011	132600	11377140	4845	4845	4845	4845	0
437	20241011	132500	11377140	4845	4845	4845	4845	0
438	20241011	132400	11377140	4845	4845	4845	4845	6
439	20241011	132300	11348070	4845	4845	4845	4845	3
440	20241011	132200	11333535	4845	4845	4845	4845	7
441	20241011	132100	11299620	4845	4845	4845	4845	11
442	20241011	132000	11246325	4845	4845	4845	4845	0
443	20241011	131900	11246325	4845	4845	4845	4845	2
444	20241011	131800	11236635	4845	4845	4845	4845	6
445	20241011	131700	11207565	4845	4845	4845	4845	0
446	20241011	131600	11207565	4845	4845	4845	4845	1
447	20241011	131500	11202720	4850	4850	4850	4850	0
448	20241011	131400	11202720	4850	4850	4850	4850	0
449	20241011	131300	11202720	4850	4850	4850	4850	0
450	20241011	131200	11202720	4850	4850	4850	4850	0
451	20241011	131100	11202720	4850	4850	4850	4850	0
452	20241011	131000	11202720	4850	4850	4850	4850	0
453	20241011	130900	11202720	4850	4850	4850	4850	0
454	20241011	130800	11202720	4850	4850	4850	4850	0
455	20241011	130700	11202720	4850	4850	4850	4850	0
456	20241011	130600	11202720	4850	4850	4850	4850	0
457	20241011	130500	11202720	4850	4850	4850	4850	0
458	20241011	130400	11202720	4850	4850	4850	4850	0
459	20241011	130300	11202720	4850	4850	4850	4850	0
460	20241011	130200	11202720	4850	4850	4850	4850	0
461	20241011	130100	11202720	4850	4850	4850	4850	0
462	20241011	130000	11202720	4850	4850	4850	4850	1
463	20241011	125900	11197870	4820	4820	4820	4820	0
464	20241011	125800	11197870	4820	4820	4820	4820	0
465	20241011	125700	11197870	4820	4820	4820	4820	48
466	20241011	125600	10966510	4820	4820	4820	4820	0
467	20241011	125500	10966510	4820	4820	4820	4820	0
468	20241011	125400	10966510	4820	4820	4820	4820	0
469	20241011	125300	10966510	4820	4820	4820	4820	0
470	20241011	125200	10966510	4820	4820	4820	4820	100
471	20241011	125100	10484510	4850	4850	4850	4850	0
472	20241011	125000	10484510	4850	4850	4850	4850	0
473	20241011	124900	10484510	4850	4850	4850	4850	0
474	20241011	124800	10484510	4850	4850	4850	4850	0
475	20241011	124700	10484510	4850	4850	4850	4850	0
476	20241011	124600	10484510	4850	4850	4850	4850	1
477	20241011	124500	10479660	4815	4830	4830	4815	160
478	20241011	124400	9709170	4830	4830	4830	4830	0
479	20241011	124300	9709170	4830	4830	4830	4830	0
480	20241011	124200	9709170	4830	4830	4830	4830	0
481	20241011	124100	9709170	4830	4830	4830	4830	0
482	20241011	124000	9709170	4830	4830	4830	4830	0
483	20241011	123900	9709170	4830	4830	4830	4830	100
484	20241011	123800	9226170	4850	4850	4850	4850	0
485	20241011	123700	9226170	4850	4850	4850	4850	0
486	20241011	123600	9226170	4850	4850	4850	4850	0
487	20241011	123500	9226170	4850	4850	4850	4850	0
488	20241011	123400	9226170	4850	4850	4850	4850	0
489	20241011	123300	9226170	4850	4850	4850	4850	0
490	20241011	123200	9226170	4850	4850	4850	4850	0
491	20241011	123100	9226170	4850	4850	4850	4850	0
492	20241011	123000	9226170	4850	4850	4850	4850	0
493	20241011	122900	9226170	4850	4850	4850	4850	0
494	20241011	122800	9226170	4850	4850	4850	4850	0
495	20241011	122700	9226170	4850	4850	4850	4850	0
496	20241011	122600	9226170	4850	4850	4850	4850	0
497	20241011	122500	9226170	4850	4850	4850	4850	0
498	20241011	122400	9226170	4850	4850	4850	4850	0
499	20241011	122300	9226170	4850	4850	4850	4850	0
500	20241011	122200	9226170	4850	4850	4850	4850	0
501	20241011	122100	9226170	4850	4850	4850	4850	0
502	20241011	122000	9226170	4850	4850	4850	4850	0
503	20241011	121900	9226170	4850	4850	4850	4850	0
504	20241011	121800	9226170	4850	4850	4850	4850	0
505	20241011	121700	9226170	4850	4850	4850	4850	0
506	20241011	121600	9226170	4850	4850	4850	4850	0
507	20241011	121500	9226170	4850	4850	4850	4850	0
508	20241011	121400	9226170	4850	4850	4850	4850	0
509	20241011	121300	9226170	4850	4850	4850	4850	0
510	20241011	121200	9226170	4850	4815	4850	4815	2
511	20241011	121100	9216505	4815	4815	4815	4815	0
512	20241011	121000	9216505	4815	4815	4815	4815	0
513	20241011	120900	9216505	4815	4815	4815	4815	40
514	20241011	120800	9023905	4850	4850	4850	4850	0
515	20241011	120700	9023905	4850	4850	4850	4850	0
516	20241011	120600	9023905	4850	4850	4850	4815	103
517	20241011	120500	8527715	4850	4850	4850	4850	20
518	20241011	120400	8430715	4850	4850	4850	4850	0
519	20241011	120300	8430715	4850	4815	4850	4815	13
520	20241011	120200	8367910	4850	4850	4850	4850	0
521	20241011	120100	8367910	4850	4850	4850	4850	0
522	20241011	120000	8367910	4850	4850	4850	4850	0
523	20241011	115900	8367910	4850	4850	4850	4850	0
524	20241011	115800	8367910	4850	4850	4850	4850	1
525	20241011	115700	8363060	4820	4820	4820	4820	46
526	20241011	115600	8141340	4825	4830	4830	4825	242
527	20241011	115500	6973040	4835	4835	4835	4835	1
528	20241011	115400	6968205	4835	4835	4835	4835	122
529	20241011	115300	6378335	4850	4850	4850	4850	0
530	20241011	115200	6378335	4850	4850	4850	4850	0
531	20241011	115100	6378335	4850	4850	4850	4850	0
532	20241011	115000	6378335	4850	4850	4850	4850	0
533	20241011	114900	6378335	4850	4850	4850	4850	0
534	20241011	114800	6378335	4850	4850	4850	4850	0
535	20241011	114700	6378335	4850	4850	4850	4850	0
536	20241011	114600	6378335	4850	4850	4850	4850	0
537	20241011	114500	6378335	4850	4850	4850	4850	0
538	20241011	114400	6378335	4850	4850	4850	4850	0
539	20241011	114300	6378335	4850	4850	4850	4850	0
540	20241011	114200	6378335	4850	4850	4850	4850	0
541	20241011	114100	6378335	4850	4850	4850	4850	0
542	20241011	114000	6378335	4850	4850	4850	4850	0
543	20241011	113900	6378335	4850	4850	4850	4850	0
544	20241011	113800	6378335	4850	4850	4850	4850	0
545	20241011	113700	6378335	4850	4850	4850	4850	0
546	20241011	113600	6378335	4850	4850	4850	4850	0
547	20241011	113500	6378335	4850	4850	4850	4850	0
548	20241011	113400	6378335	4850	4850	4850	4850	0
549	20241011	113300	6378335	4850	4850	4850	4850	0
550	20241011	113200	6378335	4850	4850	4850	4850	0
551	20241011	113100	6378335	4850	4850	4850	4850	0
552	20241011	113000	6378335	4850	4850	4850	4850	0
553	20241011	112900	6378335	4850	4850	4850	4850	0
554	20241011	112800	6378335	4850	4850	4850	4850	0
555	20241011	112700	6378335	4850	4850	4850	4850	0
556	20241011	112600	6378335	4850	4850	4850	4850	0
557	20241011	112500	6378335	4850	4850	4850	4850	0
558	20241011	112400	6378335	4850	4850	4850	4850	0
559	20241011	112300	6378335	4850	4850	4850	4850	0
560	20241011	112200	6378335	4850	4850	4850	4850	0
561	20241011	112100	6378335	4850	4850	4850	4850	0
562	20241011	112000	6378335	4850	4835	4850	4835	2
563	20241011	111900	6368650	4850	4850	4850	4850	0
564	20241011	111800	6368650	4850	4850	4850	4850	0
565	20241011	111700	6368650	4850	4850	4850	4850	0
566	20241011	111600	6368650	4850	4850	4850	4850	0
567	20241011	111500	6368650	4850	4850	4850	4850	0
568	20241011	111400	6368650	4850	4850	4850	4850	0
569	20241011	111300	6368650	4850	4850	4850	4850	0
570	20241011	111200	6368650	4850	4850	4850	4850	0
571	20241011	111100	6368650	4850	4850	4850	4850	0
572	20241011	111000	6368650	4850	4840	4850	4840	2
573	20241011	110900	6358960	4850	4850	4850	4850	0
574	20241011	110800	6358960	4850	4850	4850	4850	0
575	20241011	110700	6358960	4850	4850	4850	4850	0
576	20241011	110600	6358960	4850	4850	4850	4850	0
577	20241011	110500	6358960	4850	4850	4850	4850	0
578	20241011	110400	6358960	4850	4850	4850	4850	0
579	20241011	110300	6358960	4850	4850	4850	4850	0
580	20241011	110200	6358960	4850	4850	4850	4850	0
581	20241011	110100	6358960	4850	4850	4850	4850	0
582	20241011	110000	6358960	4850	4850	4850	4850	0
583	20241011	105900	6358960	4850	4850	4850	4850	0
584	20241011	105800	6358960	4850	4850	4850	4850	0
585	20241011	105700	6358960	4850	4850	4850	4850	0
586	20241011	105600	6358960	4850	4850	4850	4850	0
587	20241011	105500	6358960	4850	4850	4850	4850	0
588	20241011	105400	6358960	4850	4850	4850	4850	0
589	20241011	105300	6358960	4850	4850	4850	4850	0
590	20241011	105200	6358960	4850	4850	4850	4850	0
591	20241011	105100	6358960	4850	4850	4850	4850	0
592	20241011	105000	6358960	4850	4850	4850	4850	0
593	20241011	104900	6358960	4850	4850	4850	4850	0
594	20241011	104800	6358960	4850	4850	4850	4850	0
595	20241011	104700	6358960	4850	4850	4850	4850	0
596	20241011	104600	6358960	4850	4850	4850	4850	0
597	20241011	104500	6358960	4850	4850	4850	4850	0
598	20241011	104400	6358960	4850	4850	4850	4850	0
599	20241011	104300	6358960	4850	4850	4850	4850	0
600	20241011	104200	6358960	4850	4840	4850	4840	2
601	20241011	104100	6349270	4850	4850	4850	4850	0
602	20241011	104000	6349270	4850	4850	4850	4850	0
603	20241011	103900	6349270	4850	4850	4850	4850	0
604	20241011	103800	6349270	4850	4850	4850	4850	0
605	20241011	103700	6349270	4850	4850	4850	4850	0
606	20241011	103600	6349270	4850	4850	4850	4850	0
607	20241011	103500	6349270	4850	4850	4850	4850	0
608	20241011	103400	6349270	4850	4850	4850	4850	0
609	20241011	103300	6349270	4850	4850	4850	4850	100
610	20241011	103200	5864270	4870	4870	4870	4870	0
611	20241011	103100	5864270	4870	4870	4870	4870	0
612	20241011	103000	5864270	4870	4870	4870	4870	1
613	20241011	102900	5859400	4880	4880	4880	4880	0
614	20241011	102800	5859400	4880	4880	4880	4880	0
615	20241011	102700	5859400	4880	4880	4880	4880	0
616	20241011	102600	5859400	4880	4880	4880	4880	0
617	20241011	102500	5859400	4880	4880	4880	4880	0
618	20241011	102400	5859400	4880	4880	4880	4880	0
619	20241011	102300	5859400	4880	4880	4880	4880	0
620	20241011	102200	5859400	4880	4880	4880	4880	0
621	20241011	102100	5859400	4880	4880	4880	4880	0
622	20241011	102000	5859400	4880	4880	4880	4880	0
623	20241011	101900	5859400	4880	4885	4885	4880	304
624	20241011	101800	4375875	4880	4880	4880	4880	0
625	20241011	101700	4375875	4880	4880	4880	4880	0
626	20241011	101600	4375875	4880	4880	4880	4880	0
627	20241011	101500	4375875	4880	4880	4880	4880	0
628	20241011	101400	4375875	4880	4880	4880	4880	0
629	20241011	101300	4375875	4880	4880	4880	4880	0
630	20241011	101200	4375875	4880	4880	4880	4880	0
631	20241011	101100	4375875	4880	4880	4880	4880	0
632	20241011	101000	4375875	4880	4880	4880	4880	0
633	20241011	100900	4375875	4880	4880	4880	4880	0
634	20241011	100800	4375875	4880	4880	4880	4880	5
635	20241011	100700	4351475	4880	4880	4880	4880	220
636	20241011	100600	3277875	4880	4880	4880	4880	334
637	20241011	100500	1647955	4880	4880	4880	4880	238
638	20241011	100400	486515	4880	4880	4880	4880	0
639	20241011	100300	486515	4880	4880	4880	4880	0
640	20241011	100200	486515	4880	4880	4880	4880	0
641	20241011	100100	486515	4880	4880	4880	4880	0
642	20241011	100000	486515	4880	4880	4880	4880	0
643	20241011	095900	486515	4880	4880	4880	4880	1
644	20241011	095800	481635	4840	4840	4840	4840	10
645	20241011	095700	433235	4885	4885	4885	4885	0
646	20241011	095600	433235	4885	4885	4885	4885	0
647	20241011	095500	433235	4885	4885	4885	4885	0
648	20241011	095400	433235	4885	4885	4885	4885	0
649	20241011	095300	433235	4885	4885	4885	4885	0
650	20241011	095200	433235	4885	4885	4885	4885	0
651	20241011	095100	433235	4885	4885	4885	4885	0
652	20241011	095000	433235	4885	4885	4885	4885	0
653	20241011	094900	433235	4885	4885	4885	4885	0
654	20241011	094800	433235	4885	4885	4885	4885	0
655	20241011	094700	433235	4885	4885	4885	4885	0
656	20241011	094600	433235	4885	4885	4885	4885	0
657	20241011	094500	433235	4885	4885	4885	4885	0
658	20241011	094400	433235	4885	4885	4885	4885	0
659	20241011	094300	433235	4885	4885	4885	4885	0
660	20241011	094200	433235	4885	4885	4885	4885	2
661	20241011	094100	423465	4835	4835	4835	4835	0
662	20241011	094000	423465	4835	4835	4835	4835	0
663	20241011	093900	423465	4835	4835	4835	4835	0
664	20241011	093800	423465	4835	4835	4835	4835	1
665	20241011	093700	418630	4840	4840	4840	4840	0
666	20241011	093600	418630	4840	4840	4840	4840	0
667	20241011	093500	418630	4840	4840	4840	4840	0
668	20241011	093400	418630	4840	4840	4840	4840	0
669	20241011	093300	418630	4840	4840	4840	4840	0
670	20241011	093200	418630	4840	4840	4840	4840	0
671	20241011	093100	418630	4840	4840	4840	4840	13
672	20241011	093000	355710	4845	4845	4845	4845	0
673	20241011	092900	355710	4845	4845	4845	4845	0
674	20241011	092800	355710	4845	4845	4845	4845	0
675	20241011	092700	355710	4845	4845	4845	4845	0
676	20241011	092600	355710	4845	4845	4845	4845	0
677	20241011	092500	355710	4845	4845	4845	4845	0
678	20241011	092400	355710	4845	4845	4845	4845	0
679	20241011	092300	355710	4845	4845	4845	4845	0
680	20241011	092200	355710	4845	4845	4845	4845	0
681	20241011	092100	355710	4845	4845	4845	4845	0
682	20241011	092000	355710	4845	4845	4845	4845	0
683	20241011	091900	355710	4845	4845	4845	4845	0
684	20241011	091800	355710	4845	4845	4845	4845	0
685	20241011	091700	355710	4845	4845	4845	4845	0
686	20241011	091600	355710	4845	4845	4845	4845	0
687	20241011	091500	355710	4845	4845	4845	4845	0
688	20241011	091400	355710	4845	4845	4845	4845	0
689	20241011	091300	355710	4845	4845	4845	4845	0
690	20241011	091200	355710	4845	4845	4845	4845	0
691	20241011	091100	355710	4845	4845	4845	4845	0
692	20241011	091000	355710	4845	4845	4845	4845	0
693	20241011	090900	355710	4845	4845	4845	4845	0
694	20241011	090800	355710	4845	4845	4845	4845	0
695	20241011	090700	355710	4845	4845	4845	4845	0
696	20241011	090600	355710	4845	4845	4845	4845	0
697	20241011	090500	355710	4845	4875	4875	4845	29
698	20241011	090400	215160	4890	4890	4890	4890	0
699	20241011	090300	215160	4890	4890	4890	4890	0
700	20241011	090200	215160	4890	4890	4890	4890	0
701	20241011	090100	215160	4890	4890	4890	4890	0
702	20241011	090000	215160	4890	4890	4890	4890	44