KissMeData/091590/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200200	21133245	4060	4060	4060	4060	474
3	20241017	200100	21133245	4060	4060	4060	4060	0
4	20241017	200000	21133245	4060	4060	4060	4060	0
5	20241017	195900	21133245	4060	4060	4060	4060	0
6	20241017	195800	21133245	4060	4060	4060	4060	0
7	20241017	195700	21133245	4060	4060	4060	4060	0
8	20241017	195600	21133245	4060	4060	4060	4060	0
9	20241017	195500	21133245	4060	4060	4060	4060	0
10	20241017	195400	21133245	4060	4060	4060	4060	0
11	20241017	195300	21133245	4060	4060	4060	4060	0
12	20241017	195200	21133245	4060	4060	4060	4060	0
13	20241017	195100	21133245	4060	4060	4060	4060	0
14	20241017	195000	21133245	4060	4060	4060	4060	0
15	20241017	194900	21133245	4060	4060	4060	4060	0
16	20241017	194800	21133245	4060	4060	4060	4060	0
17	20241017	194700	21133245	4060	4060	4060	4060	0
18	20241017	194600	21133245	4060	4060	4060	4060	0
19	20241017	194500	21133245	4060	4060	4060	4060	0
20	20241017	194400	21133245	4060	4060	4060	4060	0
21	20241017	194300	21133245	4060	4060	4060	4060	0
22	20241017	194200	21133245	4060	4060	4060	4060	0
23	20241017	194100	21133245	4060	4060	4060	4060	0
24	20241017	194000	21133245	4060	4060	4060	4060	0
25	20241017	193900	21133245	4060	4060	4060	4060	0
26	20241017	193800	21133245	4060	4060	4060	4060	0
27	20241017	193700	21133245	4060	4060	4060	4060	0
28	20241017	193600	21133245	4060	4060	4060	4060	0
29	20241017	193500	21133245	4060	4060	4060	4060	0
30	20241017	193400	21133245	4060	4060	4060	4060	0
31	20241017	193300	21133245	4060	4060	4060	4060	0
32	20241017	193200	21133245	4060	4060	4060	4060	474
33	20241017	193100	21133245	4060	4060	4060	4060	0
34	20241017	193000	21133245	4060	4060	4060	4060	0
35	20241017	192900	21133245	4060	4060	4060	4060	0
36	20241017	192800	21133245	4060	4060	4060	4060	0
37	20241017	192700	21133245	4060	4060	4060	4060	0
38	20241017	192600	21133245	4060	4060	4060	4060	0
39	20241017	192500	21133245	4060	4060	4060	4060	0
40	20241017	192400	21133245	4060	4060	4060	4060	0
41	20241017	192300	21133245	4060	4060	4060	4060	0
42	20241017	192200	21133245	4060	4060	4060	4060	0
43	20241017	192100	21133245	4060	4060	4060	4060	0
44	20241017	192000	21133245	4060	4060	4060	4060	0
45	20241017	191900	21133245	4060	4060	4060	4060	0
46	20241017	191800	21133245	4060	4060	4060	4060	0
47	20241017	191700	21133245	4060	4060	4060	4060	0
48	20241017	191600	21133245	4060	4060	4060	4060	0
49	20241017	191500	21133245	4060	4060	4060	4060	0
50	20241017	191400	21133245	4060	4060	4060	4060	0
51	20241017	191300	21133245	4060	4060	4060	4060	0
52	20241017	191200	21133245	4060	4060	4060	4060	0
53	20241017	191100	21133245	4060	4060	4060	4060	0
54	20241017	191000	21133245	4060	4060	4060	4060	0
55	20241017	190900	21133245	4060	4060	4060	4060	0
56	20241017	190800	21133245	4060	4060	4060	4060	0
57	20241017	190700	21133245	4060	4060	4060	4060	0
58	20241017	190600	21133245	4060	4060	4060	4060	0
59	20241017	190500	21133245	4060	4060	4060	4060	0
60	20241017	190400	21133245	4060	4060	4060	4060	0
61	20241017	190300	21133245	4060	4060	4060	4060	0
62	20241017	190200	21133245	4060	4060	4060	4060	474
63	20241017	190100	21133245	4060	4060	4060	4060	0
64	20241017	190000	21133245	4060	4060	4060	4060	0
65	20241017	185900	21133245	4060	4060	4060	4060	0
66	20241017	185800	21133245	4060	4060	4060	4060	0
67	20241017	185700	21133245	4060	4060	4060	4060	0
68	20241017	185600	21133245	4060	4060	4060	4060	0
69	20241017	185500	21133245	4060	4060	4060	4060	0
70	20241017	185400	21133245	4060	4060	4060	4060	0
71	20241017	185300	21133245	4060	4060	4060	4060	0
72	20241017	185200	21133245	4060	4060	4060	4060	0
73	20241017	185100	21133245	4060	4060	4060	4060	0
74	20241017	185000	21133245	4060	4060	4060	4060	0
75	20241017	184900	21133245	4060	4060	4060	4060	0
76	20241017	184800	21133245	4060	4060	4060	4060	0
77	20241017	184700	21133245	4060	4060	4060	4060	0
78	20241017	184600	21133245	4060	4060	4060	4060	0
79	20241017	184500	21133245	4060	4060	4060	4060	0
80	20241017	184400	21133245	4060	4060	4060	4060	0
81	20241017	184300	21133245	4060	4060	4060	4060	0
82	20241017	184200	21133245	4060	4060	4060	4060	0
83	20241017	184100	21133245	4060	4060	4060	4060	0
84	20241017	184000	21133245	4060	4060	4060	4060	0
85	20241017	183900	21133245	4060	4060	4060	4060	0
86	20241017	183800	21133245	4060	4060	4060	4060	0
87	20241017	183700	21133245	4060	4060	4060	4060	0
88	20241017	183600	21133245	4060	4060	4060	4060	0
89	20241017	183500	21133245	4060	4060	4060	4060	0
90	20241017	183400	21133245	4060	4060	4060	4060	0
91	20241017	183300	21133245	4060	4060	4060	4060	0
92	20241017	183200	21133245	4060	4060	4060	4060	474
93	20241017	183100	21133245	4060	4060	4060	4060	0
94	20241017	183000	21133245	4060	4060	4060	4060	0
95	20241017	182900	21133245	4060	4060	4060	4060	0
96	20241017	182800	21133245	4060	4060	4060	4060	0
97	20241017	182700	21133245	4060	4060	4060	4060	0
98	20241017	182600	21133245	4060	4060	4060	4060	0
99	20241017	182500	21133245	4060	4060	4060	4060	0
100	20241017	182400	21133245	4060	4060	4060	4060	0
101	20241017	182300	21133245	4060	4060	4060	4060	0
102	20241017	182200	21133245	4060	4060	4060	4060	0
103	20241017	182100	21133245	4060	4060	4060	4060	0
104	20241017	182000	21133245	4060	4060	4060	4060	0
105	20241017	181900	21133245	4060	4060	4060	4060	0
106	20241017	181800	21133245	4060	4060	4060	4060	0
107	20241017	181700	21133245	4060	4060	4060	4060	0
108	20241017	181600	21133245	4060	4060	4060	4060	0
109	20241017	181500	21133245	4060	4060	4060	4060	0
110	20241017	181400	21133245	4060	4060	4060	4060	0
111	20241017	181300	21133245	4060	4060	4060	4060	0
112	20241017	181200	21133245	4060	4060	4060	4060	0
113	20241017	181100	21133245	4060	4060	4060	4060	0
114	20241017	181000	21133245	4060	4060	4060	4060	0
115	20241017	180900	21133245	4060	4060	4060	4060	0
116	20241017	180800	21133245	4060	4060	4060	4060	0
117	20241017	180700	21133245	4060	4060	4060	4060	0
118	20241017	180600	21133245	4060	4060	4060	4060	0
119	20241017	180500	21133245	4060	4060	4060	4060	0
120	20241017	180400	21133245	4060	4060	4060	4060	0
121	20241017	180300	21133245	4060	4060	4060	4060	0
122	20241017	180200	21133245	4060	4060	4060	4060	474
123	20241017	180100	21133245	4060	4060	4060	4060	0
124	20241017	180000	21133245	4060	4060	4060	4060	0
125	20241017	175900	21133245	4060	4060	4060	4060	0
126	20241017	175800	21133245	4060	4060	4060	4060	0
127	20241017	175700	21133245	4060	4060	4060	4060	0
128	20241017	175600	21133245	4060	4060	4060	4060	0
129	20241017	175500	21133245	4060	4060	4060	4060	0
130	20241017	175400	21133245	4060	4060	4060	4060	0
131	20241017	175300	21133245	4060	4060	4060	4060	0
132	20241017	175200	21133245	4060	4060	4060	4060	0
133	20241017	175100	21133245	4060	4060	4060	4060	0
134	20241017	175000	21133245	4060	4060	4060	4060	0
135	20241017	174900	21133245	4060	4060	4060	4060	0
136	20241017	174800	21133245	4060	4060	4060	4060	0
137	20241017	174700	21133245	4060	4060	4060	4060	0
138	20241017	174600	21133245	4060	4060	4060	4060	0
139	20241017	174500	21133245	4060	4060	4060	4060	0
140	20241017	174400	21133245	4060	4060	4060	4060	0
141	20241017	174300	21133245	4060	4060	4060	4060	0
142	20241017	174200	21133245	4060	4060	4060	4060	0
143	20241017	174100	21133245	4060	4060	4060	4060	0
144	20241017	174000	21133245	4060	4060	4060	4060	0
145	20241017	173900	21133245	4060	4060	4060	4060	0
146	20241017	173800	21133245	4060	4060	4060	4060	0
147	20241017	173700	21133245	4060	4060	4060	4060	0
148	20241017	173600	21133245	4060	4060	4060	4060	0
149	20241017	173500	21133245	4060	4060	4060	4060	0
150	20241017	173400	21133245	4060	4060	4060	4060	0
151	20241017	173300	21133245	4060	4060	4060	4060	0
152	20241017	173200	21133245	4060	4060	4060	4060	474
153	20241017	173100	21133245	4060	4060	4060	4060	0
154	20241017	173000	21133245	4060	4060	4060	4060	0
155	20241017	172900	21133245	4060	4060	4060	4060	0
156	20241017	172800	21133245	4060	4060	4060	4060	0
157	20241017	172700	21133245	4060	4060	4060	4060	0
158	20241017	172600	21133245	4060	4060	4060	4060	0
159	20241017	172500	21133245	4060	4060	4060	4060	0
160	20241017	172400	21133245	4060	4060	4060	4060	0
161	20241017	172300	21133245	4060	4060	4060	4060	0
162	20241017	172200	21133245	4060	4060	4060	4060	0
163	20241017	172100	21133245	4060	4060	4060	4060	0
164	20241017	172000	21133245	4060	4060	4060	4060	0
165	20241017	171900	21133245	4060	4060	4060	4060	0
166	20241017	171800	21133245	4060	4060	4060	4060	0
167	20241017	171700	21133245	4060	4060	4060	4060	0
168	20241017	171600	21133245	4060	4060	4060	4060	0
169	20241017	171500	21133245	4060	4060	4060	4060	0
170	20241017	171400	21133245	4060	4060	4060	4060	0
171	20241017	171300	21133245	4060	4060	4060	4060	0
172	20241017	171200	21133245	4060	4060	4060	4060	0
173	20241017	171100	21133245	4060	4060	4060	4060	0
174	20241017	171000	21133245	4060	4060	4060	4060	0
175	20241017	170900	21133245	4060	4060	4060	4060	0
176	20241017	170800	21133245	4060	4060	4060	4060	0
177	20241017	170700	21133245	4060	4060	4060	4060	0
178	20241017	170600	21133245	4060	4060	4060	4060	0
179	20241017	170500	21133245	4060	4060	4060	4060	0
180	20241017	170400	21133245	4060	4060	4060	4060	0
181	20241017	170300	21133245	4060	4060	4060	4060	0
182	20241017	170200	21133245	4060	4060	4060	4060	474
183	20241017	170100	21133245	4060	4060	4060	4060	0
184	20241017	170000	21133245	4060	4060	4060	4060	0
185	20241017	165900	21133245	4060	4060	4060	4060	0
186	20241017	165800	21133245	4060	4060	4060	4060	0
187	20241017	165700	21133245	4060	4060	4060	4060	0
188	20241017	165600	21133245	4060	4060	4060	4060	0
189	20241017	165500	21133245	4060	4060	4060	4060	0
190	20241017	165400	21133245	4060	4060	4060	4060	0
191	20241017	165300	21133245	4060	4060	4060	4060	0
192	20241017	165200	21133245	4060	4060	4060	4060	0
193	20241017	165100	21133245	4060	4060	4060	4060	0
194	20241017	165000	21133245	4060	4060	4060	4060	0
195	20241017	164900	21133245	4060	4060	4060	4060	0
196	20241017	164800	21133245	4060	4060	4060	4060	0
197	20241017	164700	21133245	4060	4060	4060	4060	0
198	20241017	164600	21133245	4060	4060	4060	4060	0
199	20241017	164500	21133245	4060	4060	4060	4060	0
200	20241017	164400	21133245	4060	4060	4060	4060	0
201	20241017	164300	21133245	4060	4060	4060	4060	0
202	20241017	164200	21133245	4060	4060	4060	4060	0
203	20241017	164100	21133245	4060	4060	4060	4060	0
204	20241017	164000	21133245	4060	4060	4060	4060	0
205	20241017	163900	21133245	4060	4060	4060	4060	0
206	20241017	163800	21133245	4060	4060	4060	4060	0
207	20241017	163700	21133245	4060	4060	4060	4060	0
208	20241017	163600	21133245	4060	4060	4060	4060	0
209	20241017	163500	21133245	4060	4060	4060	4060	0
210	20241017	163400	21133245	4060	4060	4060	4060	0
211	20241017	163300	21133245	4060	4060	4060	4060	0
212	20241017	163200	21133245	4060	4060	4060	4060	474
213	20241017	163100	21133245	4060	4060	4060	4060	0
214	20241017	163000	21133245	4060	4060	4060	4060	0
215	20241017	162900	21133245	4060	4060	4060	4060	0
216	20241017	162800	21133245	4060	4060	4060	4060	0
217	20241017	162700	21133245	4060	4060	4060	4060	0
218	20241017	162600	21133245	4060	4060	4060	4060	0
219	20241017	162500	21133245	4060	4060	4060	4060	0
220	20241017	162400	21133245	4060	4060	4060	4060	0
221	20241017	162300	21133245	4060	4060	4060	4060	0
222	20241017	162200	21133245	4060	4060	4060	4060	0
223	20241017	162100	21133245	4060	4060	4060	4060	0
224	20241017	162000	21133245	4060	4060	4060	4060	0
225	20241017	161900	21133245	4060	4060	4060	4060	0
226	20241017	161800	21133245	4060	4060	4060	4060	0
227	20241017	161700	21133245	4060	4060	4060	4060	0
228	20241017	161600	21133245	4060	4060	4060	4060	0
229	20241017	161500	21133245	4060	4060	4060	4060	0
230	20241017	161400	21133245	4060	4060	4060	4060	0
231	20241017	161300	21133245	4060	4060	4060	4060	0
232	20241017	161200	21133245	4060	4060	4060	4060	0
233	20241017	161100	21133245	4060	4060	4060	4060	0
234	20241017	161000	21133245	4060	4060	4060	4060	0
235	20241017	160900	21133245	4060	4060	4060	4060	0
236	20241017	160800	21133245	4060	4060	4060	4060	0
237	20241017	160700	21133245	4060	4060	4060	4060	0
238	20241017	160600	21133245	4060	4060	4060	4060	0
239	20241017	160500	21133245	4060	4060	4060	4060	0
240	20241017	160400	21133245	4060	4060	4060	4060	0
241	20241017	160300	21133245	4060	4060	4060	4060	0
242	20241017	160200	21133245	4060	4060	4060	4060	474
243	20241017	160100	21133245	4060	4060	4060	4060	0
244	20241017	160000	21133245	4060	4060	4060	4060	0
245	20241017	155900	21133245	4060	4060	4060	4060	0
246	20241017	155800	21133245	4060	4060	4060	4060	0
247	20241017	155700	21133245	4060	4060	4060	4060	0
248	20241017	155600	21133245	4060	4060	4060	4060	0
249	20241017	155500	21133245	4060	4060	4060	4060	0
250	20241017	155400	21133245	4060	4060	4060	4060	0
251	20241017	155300	21133245	4060	4060	4060	4060	0
252	20241017	155200	21133245	4060	4060	4060	4060	0
253	20241017	155100	21133245	4060	4060	4060	4060	0
254	20241017	155000	21133245	4060	4060	4060	4060	0
255	20241017	154900	21133245	4060	4060	4060	4060	0
256	20241017	154800	21133245	4060	4060	4060	4060	0
257	20241017	154700	21133245	4060	4060	4060	4060	0
258	20241017	154600	21133245	4060	4060	4060	4060	0
259	20241017	154500	21133245	4060	4060	4060	4060	0
260	20241017	154400	21133245	4060	4060	4060	4060	0
261	20241017	154300	21133245	4060	4060	4060	4060	0
262	20241017	154200	21133245	4060	4060	4060	4060	0
263	20241017	154100	21133245	4060	4060	4060	4060	0
264	20241017	154000	21133245	4060	4060	4060	4060	0
265	20241017	153900	21133245	4060	4060	4060	4060	0
266	20241017	153800	21133245	4060	4060	4060	4060	0
267	20241017	153700	21133245	4060	4060	4060	4060	0
268	20241017	153600	21133245	4060	4060	4060	4060	0
269	20241017	153500	21133245	4060	4060	4060	4060	0
270	20241017	153400	21133245	4060	4060	4060	4060	0
271	20241017	153300	21133245	4060	4060	4060	4060	0
272	20241017	153200	21133245	4060	4060	4060	4060	474
273	20241017	153100	21133245	4060	4060	4060	4060	0
274	20241017	153000	21133245	4060	4060	4060	4060	474
275	20241017	152900	19208805	4055	4055	4055	4055	0
276	20241017	152800	19208805	4055	4055	4055	4055	0
277	20241017	152700	19208805	4055	4055	4055	4055	0
278	20241017	152600	19208805	4055	4055	4055	4055	0
279	20241017	152500	19208805	4055	4055	4055	4055	0
280	20241017	152400	19208805	4055	4055	4055	4055	0
281	20241017	152300	19208805	4055	4055	4055	4055	0
282	20241017	152200	19208805	4055	4055	4055	4055	0
283	20241017	152100	19208805	4055	4055	4055	4055	0
284	20241017	152000	19208805	4055	4055	4055	4055	0
285	20241017	151900	19208805	4055	4025	4055	4025	372
286	20241017	151800	17711325	4015	4015	4015	4015	0
287	20241017	151700	17711325	4015	4015	4015	4015	0
288	20241017	151600	17711325	4015	4015	4015	4015	10
289	20241017	151500	17671175	4015	4015	4015	4015	10
290	20241017	151400	17631025	4025	4020	4025	4020	272
291	20241017	151300	16537575	4020	4020	4020	4020	0
292	20241017	151200	16537575	4020	4020	4020	4020	0
293	20241017	151100	16537575	4020	4020	4020	4020	0
294	20241017	151000	16537575	4020	4020	4020	4020	0
295	20241017	150900	16537575	4020	4020	4020	4020	0
296	20241017	150800	16537575	4020	4020	4020	4020	0
297	20241017	150700	16537575	4020	4020	4020	4020	30
298	20241017	150600	16416975	4025	4025	4025	4025	0
299	20241017	150500	16416975	4025	4025	4025	4025	0
300	20241017	150400	16416975	4025	4025	4025	4025	0
301	20241017	150300	16416975	4025	4025	4025	4025	0
302	20241017	150200	16416975	4025	4025	4025	4025	0
303	20241017	150100	16416975	4025	4025	4025	4025	0
304	20241017	150000	16416975	4025	4025	4025	4025	0
305	20241017	145900	16416975	4025	4015	4025	4015	200
306	20241017	145800	15612975	4025	4025	4025	4025	0
307	20241017	145700	15612975	4025	4025	4025	4025	80
308	20241017	145600	15290975	4020	4020	4020	4020	0
309	20241017	145500	15290975	4020	4020	4020	4020	0
310	20241017	145400	15290975	4020	4020	4020	4020	10
311	20241017	145300	15250775	4025	4025	4025	4025	20
312	20241017	145200	15170275	4025	4025	4025	4025	100
313	20241017	145100	14767775	4025	4025	4025	4025	340
314	20241017	145000	13399275	4025	4025	4025	4025	50
315	20241017	144900	13198025	4025	4025	4025	4025	10
316	20241017	144800	13157775	4025	4025	4025	4025	0
317	20241017	144700	13157775	4025	4025	4025	4025	100
318	20241017	144600	12755275	4025	4025	4025	4025	8
319	20241017	144500	12723075	4020	4020	4020	4020	0
320	20241017	144400	12723075	4020	4020	4020	4020	0
321	20241017	144300	12723075	4020	4020	4020	4020	125
322	20241017	144200	12220575	4025	4025	4025	4025	0
323	20241017	144100	12220575	4025	4025	4025	4025	0
324	20241017	144000	12220575	4025	4025	4025	4025	40
325	20241017	143900	12059575	4025	4025	4025	4025	1
326	20241017	143800	12055550	4025	4025	4025	4025	0
327	20241017	143700	12055550	4025	4025	4025	4025	0
328	20241017	143600	12055550	4025	4025	4025	4025	0
329	20241017	143500	12055550	4025	4025	4025	4025	0
330	20241017	143400	12055550	4025	4025	4025	4025	0
331	20241017	143300	12055550	4025	4025	4025	4025	0
332	20241017	143200	12055550	4025	4025	4025	4025	0
333	20241017	143100	12055550	4025	4025	4025	4025	0
334	20241017	143000	12055550	4025	4025	4025	4025	0
335	20241017	142900	12055550	4025	4025	4025	4025	0
336	20241017	142800	12055550	4025	4030	4030	4025	227
337	20241017	142700	11141705	4065	4065	4065	4065	0
338	20241017	142600	11141705	4065	4065	4065	4065	0
339	20241017	142500	11141705	4065	4065	4065	4065	0
340	20241017	142400	11141705	4065	4065	4065	4065	0
341	20241017	142300	11141705	4065	4065	4065	4065	0
342	20241017	142200	11141705	4065	4065	4065	4065	0
343	20241017	142100	11141705	4065	4065	4065	4065	0
344	20241017	142000	11141705	4065	4065	4065	4065	0
345	20241017	141900	11141705	4065	4065	4065	4065	0
346	20241017	141800	11141705	4065	4065	4065	4065	0
347	20241017	141700	11141705	4065	4065	4065	4065	0
348	20241017	141600	11141705	4065	4065	4065	4065	0
349	20241017	141500	11141705	4065	4065	4065	4065	0
350	20241017	141400	11141705	4065	4065	4065	4065	0
351	20241017	141300	11141705	4065	4065	4065	4065	0
352	20241017	141200	11141705	4065	4065	4065	4065	0
353	20241017	141100	11141705	4065	4065	4065	4065	0
354	20241017	141000	11141705	4065	4065	4065	4065	0
355	20241017	140900	11141705	4065	4065	4065	4065	0
356	20241017	140800	11141705	4065	4065	4065	4065	0
357	20241017	140700	11141705	4065	4065	4065	4065	0
358	20241017	140600	11141705	4065	4065	4065	4065	0
359	20241017	140500	11141705	4065	4065	4065	4065	0
360	20241017	140400	11141705	4065	4065	4065	4065	0
361	20241017	140300	11141705	4065	4065	4065	4065	0
362	20241017	140200	11141705	4065	4065	4065	4065	0
363	20241017	140100	11141705	4065	4065	4065	4065	0
364	20241017	140000	11141705	4065	4065	4065	4065	0
365	20241017	135900	11141705	4065	4065	4065	4065	0
366	20241017	135800	11141705	4065	4065	4065	4065	0
367	20241017	135700	11141705	4065	4065	4065	4065	0
368	20241017	135600	11141705	4065	4065	4065	4065	0
369	20241017	135500	11141705	4065	4065	4065	4065	0
370	20241017	135400	11141705	4065	4065	4065	4065	0
371	20241017	135300	11141705	4065	4065	4065	4065	0
372	20241017	135200	11141705	4065	4065	4065	4065	0
373	20241017	135100	11141705	4065	4065	4065	4065	0
374	20241017	135000	11141705	4065	4065	4065	4065	0
375	20241017	134900	11141705	4065	4065	4065	4065	0
376	20241017	134800	11141705	4065	4065	4065	4065	0
377	20241017	134700	11141705	4065	4065	4065	4065	0
378	20241017	134600	11141705	4065	4065	4065	4065	0
379	20241017	134500	11141705	4065	4065	4065	4065	0
380	20241017	134400	11141705	4065	4065	4065	4065	0
381	20241017	134300	11141705	4065	4065	4065	4065	0
382	20241017	134200	11141705	4065	4065	4065	4065	0
383	20241017	134100	11141705	4065	4065	4065	4065	0
384	20241017	134000	11141705	4065	4065	4065	4065	0
385	20241017	133900	11141705	4065	4065	4065	4065	0
386	20241017	133800	11141705	4065	4065	4065	4065	0
387	20241017	133700	11141705	4065	4065	4065	4065	0
388	20241017	133600	11141705	4065	4065	4065	4065	0
389	20241017	133500	11141705	4065	4065	4065	4065	0
390	20241017	133400	11141705	4065	4065	4065	4065	0
391	20241017	133300	11141705	4065	4065	4065	4065	0
392	20241017	133200	11141705	4065	4065	4065	4065	0
393	20241017	133100	11141705	4065	4065	4065	4065	0
394	20241017	133000	11141705	4065	4065	4065	4065	0
395	20241017	132900	11141705	4065	4065	4065	4065	0
396	20241017	132800	11141705	4065	4065	4065	4065	0
397	20241017	132700	11141705	4065	4065	4065	4065	0
398	20241017	132600	11141705	4065	4065	4065	4065	0
399	20241017	132500	11141705	4065	4065	4065	4065	0
400	20241017	132400	11141705	4065	4065	4065	4065	0
401	20241017	132300	11141705	4065	4065	4065	4065	0
402	20241017	132200	11141705	4065	4065	4065	4065	0
403	20241017	132100	11141705	4065	4065	4065	4065	0
404	20241017	132000	11141705	4065	4065	4065	4065	0
405	20241017	131900	11141705	4065	4065	4065	4065	0
406	20241017	131800	11141705	4065	4065	4065	4065	0
407	20241017	131700	11141705	4065	4065	4065	4065	0
408	20241017	131600	11141705	4065	4065	4065	4065	0
409	20241017	131500	11141705	4065	4065	4065	4065	0
410	20241017	131400	11141705	4065	4065	4065	4065	0
411	20241017	131300	11141705	4065	4065	4065	4065	0
412	20241017	131200	11141705	4065	4065	4065	4065	0
413	20241017	131100	11141705	4065	4065	4065	4065	0
414	20241017	131000	11141705	4065	4065	4065	4065	0
415	20241017	130900	11141705	4065	4065	4065	4065	0
416	20241017	130800	11141705	4065	4065	4065	4065	0
417	20241017	130700	11141705	4065	4065	4065	4065	0
418	20241017	130600	11141705	4065	4065	4065	4065	0
419	20241017	130500	11141705	4065	4065	4065	4065	20
420	20241017	130400	11060405	4065	4065	4065	4065	16
421	20241017	130300	10995365	4065	4065	4065	4065	5
422	20241017	130200	10975040	4060	4060	4060	4060	0
423	20241017	130100	10975040	4060	4060	4060	4060	0
424	20241017	130000	10975040	4060	4060	4060	4060	0
425	20241017	125900	10975040	4060	4060	4060	4060	0
426	20241017	125800	10975040	4060	4060	4060	4060	0
427	20241017	125700	10975040	4060	4060	4060	4060	0
428	20241017	125600	10975040	4060	4055	4060	4055	373
429	20241017	125500	9461405	4055	4055	4055	4055	2
430	20241017	125400	9453295	4055	4055	4055	4055	0
431	20241017	125300	9453295	4055	4055	4055	4055	0
432	20241017	125200	9453295	4055	4055	4055	4055	0
433	20241017	125100	9453295	4055	4055	4055	4055	0
434	20241017	125000	9453295	4055	4055	4055	4055	0
435	20241017	124900	9453295	4055	4055	4055	4055	0
436	20241017	124800	9453295	4055	4055	4055	4055	0
437	20241017	124700	9453295	4055	4055	4055	4055	0
438	20241017	124600	9453295	4055	4055	4055	4055	0
439	20241017	124500	9453295	4055	4055	4055	4055	0
440	20241017	124400	9453295	4055	4055	4055	4055	0
441	20241017	124300	9453295	4055	4055	4055	4055	0
442	20241017	124200	9453295	4055	4055	4055	4055	0
443	20241017	124100	9453295	4055	4055	4055	4055	0
444	20241017	124000	9453295	4055	4055	4055	4055	0
445	20241017	123900	9453295	4055	4055	4055	4055	0
446	20241017	123800	9453295	4055	4055	4055	4055	0
447	20241017	123700	9453295	4055	4055	4055	4055	0
448	20241017	123600	9453295	4055	4055	4055	4055	0
449	20241017	123500	9453295	4055	4055	4055	4055	0
450	20241017	123400	9453295	4055	4055	4055	4055	0
451	20241017	123300	9453295	4055	4055	4055	4055	0
452	20241017	123200	9453295	4055	4055	4055	4055	0
453	20241017	123100	9453295	4055	4055	4055	4055	0
454	20241017	123000	9453295	4055	4055	4055	4055	0
455	20241017	122900	9453295	4055	4055	4055	4055	0
456	20241017	122800	9453295	4055	4055	4055	4055	0
457	20241017	122700	9453295	4055	4055	4055	4055	0
458	20241017	122600	9453295	4055	4055	4055	4055	0
459	20241017	122500	9453295	4055	4055	4055	4055	1
460	20241017	122400	9449240	4050	4050	4050	4050	0
461	20241017	122300	9449240	4050	4050	4050	4050	0
462	20241017	122200	9449240	4050	4050	4050	4050	0
463	20241017	122100	9449240	4050	4050	4050	4050	0
464	20241017	122000	9449240	4050	4050	4050	4050	0
465	20241017	121900	9449240	4050	4050	4050	4050	50
466	20241017	121800	9246740	4060	4060	4060	4060	0
467	20241017	121700	9246740	4060	4060	4060	4060	0
468	20241017	121600	9246740	4060	4060	4060	4060	0
469	20241017	121500	9246740	4060	4060	4060	4060	0
470	20241017	121400	9246740	4060	4060	4060	4060	0
471	20241017	121300	9246740	4060	4060	4060	4060	0
472	20241017	121200	9246740	4060	4060	4060	4060	0
473	20241017	121100	9246740	4060	4060	4060	4060	0
474	20241017	121000	9246740	4060	4060	4060	4060	0
475	20241017	120900	9246740	4060	4060	4060	4060	0
476	20241017	120800	9246740	4060	4060	4060	4060	0
477	20241017	120700	9246740	4060	4060	4060	4060	0
478	20241017	120600	9246740	4060	4060	4060	4060	0
479	20241017	120500	9246740	4060	4060	4060	4060	0
480	20241017	120400	9246740	4060	4060	4060	4060	0
481	20241017	120300	9246740	4060	4060	4060	4060	0
482	20241017	120200	9246740	4060	4060	4060	4060	0
483	20241017	120100	9246740	4060	4060	4060	4060	0
484	20241017	120000	9246740	4060	4060	4060	4060	0
485	20241017	115900	9246740	4060	4060	4060	4060	0
486	20241017	115800	9246740	4060	4060	4060	4060	0
487	20241017	115700	9246740	4060	4060	4060	4060	0
488	20241017	115600	9246740	4060	4060	4060	4060	10
489	20241017	115500	9206140	4060	4060	4060	4060	0
490	20241017	115400	9206140	4060	4060	4060	4060	0
491	20241017	115300	9206140	4060	4060	4060	4060	0
492	20241017	115200	9206140	4060	4060	4060	4060	0
493	20241017	115100	9206140	4060	4060	4060	4060	0
494	20241017	115000	9206140	4060	4060	4060	4060	0
495	20241017	114900	9206140	4060	4060	4060	4060	0
496	20241017	114800	9206140	4060	4060	4060	4060	0
497	20241017	114700	9206140	4060	4060	4060	4060	0
498	20241017	114600	9206140	4060	4060	4060	4060	0
499	20241017	114500	9206140	4060	4060	4060	4060	0
500	20241017	114400	9206140	4060	4060	4060	4060	0
501	20241017	114300	9206140	4060	4060	4060	4060	0
502	20241017	114200	9206140	4060	4060	4060	4060	0
503	20241017	114100	9206140	4060	4060	4060	4060	0
504	20241017	114000	9206140	4060	4060	4060	4060	0
505	20241017	113900	9206140	4060	4060	4060	4060	0
506	20241017	113800	9206140	4060	4060	4060	4060	0
507	20241017	113700	9206140	4060	4060	4060	4060	0
508	20241017	113600	9206140	4060	4060	4060	4060	0
509	20241017	113500	9206140	4060	4060	4060	4060	0
510	20241017	113400	9206140	4060	4060	4060	4060	0
511	20241017	113300	9206140	4060	4060	4060	4060	0
512	20241017	113200	9206140	4060	4060	4060	4060	0
513	20241017	113100	9206140	4060	4060	4060	4060	0
514	20241017	113000	9206140	4060	4060	4060	4060	0
515	20241017	112900	9206140	4060	4060	4060	4060	0
516	20241017	112800	9206140	4060	4060	4060	4060	0
517	20241017	112700	9206140	4060	4060	4060	4060	0
518	20241017	112600	9206140	4060	4060	4060	4060	0
519	20241017	112500	9206140	4060	4060	4060	4060	0
520	20241017	112400	9206140	4060	4060	4060	4060	0
521	20241017	112300	9206140	4060	4060	4060	4060	0
522	20241017	112200	9206140	4060	4060	4060	4060	0
523	20241017	112100	9206140	4060	4060	4060	4060	0
524	20241017	112000	9206140	4060	4060	4060	4060	0
525	20241017	111900	9206140	4060	4060	4060	4060	0
526	20241017	111800	9206140	4060	4060	4060	4060	0
527	20241017	111700	9206140	4060	4060	4060	4060	0
528	20241017	111600	9206140	4060	4040	4060	4025	614
529	20241017	111500	6731585	4075	4075	4075	4075	0
530	20241017	111400	6731585	4075	4075	4075	4075	0
531	20241017	111300	6731585	4075	4075	4075	4075	0
532	20241017	111200	6731585	4075	4075	4075	4075	0
533	20241017	111100	6731585	4075	4075	4075	4075	0
534	20241017	111000	6731585	4075	4075	4075	4075	0
535	20241017	110900	6731585	4075	4075	4075	4075	0
536	20241017	110800	6731585	4075	4075	4075	4075	0
537	20241017	110700	6731585	4075	4075	4075	4075	0
538	20241017	110600	6731585	4075	4075	4075	4075	0
539	20241017	110500	6731585	4075	4075	4075	4075	0
540	20241017	110400	6731585	4075	4075	4075	4075	0
541	20241017	110300	6731585	4075	4075	4075	4075	0
542	20241017	110200	6731585	4075	4075	4075	4075	0
543	20241017	110100	6731585	4075	4075	4075	4075	0
544	20241017	110000	6731585	4075	4075	4075	4075	0
545	20241017	105900	6731585	4075	4075	4075	4075	0
546	20241017	105800	6731585	4075	4075	4075	4075	0
547	20241017	105700	6731585	4075	4075	4075	4075	0
548	20241017	105600	6731585	4075	4075	4075	4075	0
549	20241017	105500	6731585	4075	4075	4075	4075	0
550	20241017	105400	6731585	4075	4075	4075	4075	0
551	20241017	105300	6731585	4075	4075	4075	4075	0
552	20241017	105200	6731585	4075	4075	4075	4075	1
553	20241017	105100	6727510	4060	4060	4060	4060	200
554	20241017	105000	5915510	4075	4075	4075	4075	0
555	20241017	104900	5915510	4075	4075	4075	4075	0
556	20241017	104800	5915510	4075	4075	4075	4075	0
557	20241017	104700	5915510	4075	4075	4075	4075	0
558	20241017	104600	5915510	4075	4075	4075	4075	0
559	20241017	104500	5915510	4075	4075	4075	4075	0
560	20241017	104400	5915510	4075	4075	4075	4075	1
561	20241017	104300	5911435	4075	4075	4075	4075	0
562	20241017	104200	5911435	4075	4075	4075	4075	0
563	20241017	104100	5911435	4075	4075	4075	4075	0
564	20241017	104000	5911435	4075	4075	4075	4075	0
565	20241017	103900	5911435	4075	4075	4075	4075	0
566	20241017	103800	5911435	4075	4075	4075	4075	0
567	20241017	103700	5911435	4075	4075	4075	4075	0
568	20241017	103600	5911435	4075	4075	4075	4075	0
569	20241017	103500	5911435	4075	4075	4075	4075	0
570	20241017	103400	5911435	4075	4075	4075	4075	0
571	20241017	103300	5911435	4075	4075	4075	4075	0
572	20241017	103200	5911435	4075	4075	4075	4075	0
573	20241017	103100	5911435	4075	4075	4075	4075	0
574	20241017	103000	5911435	4075	4075	4075	4075	0
575	20241017	102900	5911435	4075	4075	4075	4075	0
576	20241017	102800	5911435	4075	4075	4075	4075	0
577	20241017	102700	5911435	4075	4075	4075	4075	0
578	20241017	102600	5911435	4075	4075	4075	4075	0
579	20241017	102500	5911435	4075	4075	4075	4075	0
580	20241017	102400	5911435	4075	4075	4075	4075	0
581	20241017	102300	5911435	4075	4075	4075	4075	0
582	20241017	102200	5911435	4075	4075	4075	4075	0
583	20241017	102100	5911435	4075	4075	4075	4075	0
584	20241017	102000	5911435	4075	4075	4075	4075	0
585	20241017	101900	5911435	4075	4075	4075	4075	0
586	20241017	101800	5911435	4075	4075	4075	4075	0
587	20241017	101700	5911435	4075	4075	4075	4075	0
588	20241017	101600	5911435	4075	4075	4075	4075	0
589	20241017	101500	5911435	4075	4075	4075	4075	0
590	20241017	101400	5911435	4075	4075	4075	4075	0
591	20241017	101300	5911435	4075	4075	4075	4075	0
592	20241017	101200	5911435	4075	4075	4075	4075	0
593	20241017	101100	5911435	4075	4075	4075	4075	0
594	20241017	101000	5911435	4075	4075	4075	4075	0
595	20241017	100900	5911435	4075	4075	4075	4075	0
596	20241017	100800	5911435	4075	4075	4075	4075	0
597	20241017	100700	5911435	4075	4075	4075	4075	0
598	20241017	100600	5911435	4075	4075	4075	4075	0
599	20241017	100500	5911435	4075	4075	4075	4075	0
600	20241017	100400	5911435	4075	4075	4075	4075	0
601	20241017	100300	5911435	4075	4075	4075	4075	0
602	20241017	100200	5911435	4075	4075	4075	4075	0
603	20241017	100100	5911435	4075	4075	4075	4075	0
604	20241017	100000	5911435	4075	4075	4075	4075	0
605	20241017	095900	5911435	4075	4075	4075	4075	0
606	20241017	095800	5911435	4075	4075	4075	4075	0
607	20241017	095700	5911435	4075	4075	4075	4075	0
608	20241017	095600	5911435	4075	4075	4075	4075	0
609	20241017	095500	5911435	4075	4075	4075	4075	0
610	20241017	095400	5911435	4075	4075	4075	4075	0
611	20241017	095300	5911435	4075	4075	4075	4075	0
612	20241017	095200	5911435	4075	4075	4075	4075	0
613	20241017	095100	5911435	4075	4075	4075	4075	0
614	20241017	095000	5911435	4075	4075	4075	4075	0
615	20241017	094900	5911435	4075	4075	4075	4075	0
616	20241017	094800	5911435	4075	4075	4075	4075	0
617	20241017	094700	5911435	4075	4075	4075	4075	0
618	20241017	094600	5911435	4075	4075	4075	4075	0
619	20241017	094500	5911435	4075	4075	4075	4075	0
620	20241017	094400	5911435	4075	4075	4075	4075	0
621	20241017	094300	5911435	4075	4075	4075	4075	0
622	20241017	094200	5911435	4075	4075	4075	4075	0
623	20241017	094100	5911435	4075	4075	4075	4075	0
624	20241017	094000	5911435	4075	4075	4075	4075	6
625	20241017	093900	5886985	4080	4080	4080	4080	0
626	20241017	093800	5886985	4080	4080	4080	4080	0
627	20241017	093700	5886985	4080	4080	4080	4080	0
628	20241017	093600	5886985	4080	4080	4080	4080	0
629	20241017	093500	5886985	4080	4080	4080	4080	0
630	20241017	093400	5886985	4080	4080	4080	4080	0
631	20241017	093300	5886985	4080	4080	4080	4080	0
632	20241017	093200	5886985	4080	4080	4080	4080	0
633	20241017	093100	5886985	4080	4080	4080	4080	0
634	20241017	093000	5886985	4080	4080	4080	4080	0
635	20241017	092900	5886985	4080	4080	4080	4080	0
636	20241017	092800	5886985	4080	4080	4080	4080	0
637	20241017	092700	5886985	4080	4080	4080	4080	0
638	20241017	092600	5886985	4080	4080	4080	4080	0
639	20241017	092500	5886985	4080	4080	4080	4080	0
640	20241017	092400	5886985	4080	4080	4080	4080	0
641	20241017	092300	5886985	4080	4080	4080	4080	0
642	20241017	092200	5886985	4080	4080	4080	4080	0
643	20241017	092100	5886985	4080	4080	4080	4080	0
644	20241017	092000	5886985	4080	4080	4080	4080	0
645	20241017	091900	5886985	4080	4080	4080	4080	0
646	20241017	091800	5886985	4080	4080	4080	4080	0
647	20241017	091700	5886985	4080	4080	4080	4080	0
648	20241017	091600	5886985	4080	4075	4080	4075	777
649	20241017	091500	2720700	4075	4075	4075	4075	0
650	20241017	091400	2720700	4075	4075	4075	4075	0
651	20241017	091300	2720700	4075	4075	4075	4075	354
652	20241017	091200	1278150	4075	4075	4075	4075	20
653	20241017	091100	1196650	4075	4075	4075	4075	133
654	20241017	091000	654675	4075	4075	4075	4075	0
655	20241017	090900	654675	4075	4075	4075	4075	0
656	20241017	090800	654675	4075	4075	4075	4075	0
657	20241017	090700	654675	4075	4075	4075	4075	0
658	20241017	090600	654675	4075	4075	4075	4075	0
659	20241017	090500	654675	4075	4075	4075	4075	0
660	20241017	090400	654675	4075	4075	4075	4075	0
661	20241017	090300	654675	4075	4075	4075	4075	1
662	20241017	090200	650600	4060	4060	4060	4060	1
663	20241017	090100	646540	4045	4060	4060	4045	108
664	20241017	090000	208075	4075	4080	4080	4075	51