KissMeData/318660/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211700	13229330	5080	5080	5080	5080	10
3	20241023	211600	13229330	5080	5080	5080	5080	0
4	20241023	211500	13229330	5080	5080	5080	5080	0
5	20241023	211400	13229330	5080	5080	5080	5080	0
6	20241023	211300	13229330	5080	5080	5080	5080	0
7	20241023	211200	13229330	5080	5080	5080	5080	0
8	20241023	211100	13229330	5080	5080	5080	5080	0
9	20241023	211000	13229330	5080	5080	5080	5080	0
10	20241023	210900	13229330	5080	5080	5080	5080	0
11	20241023	210800	13229330	5080	5080	5080	5080	0
12	20241023	210700	13229330	5080	5080	5080	5080	0
13	20241023	210600	13229330	5080	5080	5080	5080	0
14	20241023	210500	13229330	5080	5080	5080	5080	0
15	20241023	210400	13229330	5080	5080	5080	5080	0
16	20241023	210300	13229330	5080	5080	5080	5080	0
17	20241023	210200	13229330	5080	5080	5080	5080	0
18	20241023	210100	13229330	5080	5080	5080	5080	0
19	20241023	210000	13229330	5080	5080	5080	5080	0
20	20241023	205900	13229330	5080	5080	5080	5080	0
21	20241023	205800	13229330	5080	5080	5080	5080	0
22	20241023	205700	13229330	5080	5080	5080	5080	0
23	20241023	205600	13229330	5080	5080	5080	5080	0
24	20241023	205500	13229330	5080	5080	5080	5080	0
25	20241023	205400	13229330	5080	5080	5080	5080	0
26	20241023	205300	13229330	5080	5080	5080	5080	0
27	20241023	205200	13229330	5080	5080	5080	5080	0
28	20241023	205100	13229330	5080	5080	5080	5080	0
29	20241023	205000	13229330	5080	5080	5080	5080	0
30	20241023	204900	13229330	5080	5080	5080	5080	0
31	20241023	204800	13229330	5080	5080	5080	5080	0
32	20241023	204700	13229330	5080	5080	5080	5080	10
33	20241023	204600	13229330	5080	5080	5080	5080	0
34	20241023	204500	13229330	5080	5080	5080	5080	0
35	20241023	204400	13229330	5080	5080	5080	5080	0
36	20241023	204300	13229330	5080	5080	5080	5080	0
37	20241023	204200	13229330	5080	5080	5080	5080	0
38	20241023	204100	13229330	5080	5080	5080	5080	0
39	20241023	204000	13229330	5080	5080	5080	5080	0
40	20241023	203900	13229330	5080	5080	5080	5080	0
41	20241023	203800	13229330	5080	5080	5080	5080	0
42	20241023	203700	13229330	5080	5080	5080	5080	0
43	20241023	203600	13229330	5080	5080	5080	5080	0
44	20241023	203500	13229330	5080	5080	5080	5080	0
45	20241023	203400	13229330	5080	5080	5080	5080	0
46	20241023	203300	13229330	5080	5080	5080	5080	0
47	20241023	203200	13229330	5080	5080	5080	5080	0
48	20241023	203100	13229330	5080	5080	5080	5080	0
49	20241023	203000	13229330	5080	5080	5080	5080	0
50	20241023	202900	13229330	5080	5080	5080	5080	0
51	20241023	202800	13229330	5080	5080	5080	5080	0
52	20241023	202700	13229330	5080	5080	5080	5080	0
53	20241023	202600	13229330	5080	5080	5080	5080	0
54	20241023	202500	13229330	5080	5080	5080	5080	0
55	20241023	202400	13229330	5080	5080	5080	5080	0
56	20241023	202300	13229330	5080	5080	5080	5080	0
57	20241023	202200	13229330	5080	5080	5080	5080	0
58	20241023	202100	13229330	5080	5080	5080	5080	0
59	20241023	202000	13229330	5080	5080	5080	5080	0
60	20241023	201900	13229330	5080	5080	5080	5080	0
61	20241023	201800	13229330	5080	5080	5080	5080	0
62	20241023	201700	13229330	5080	5080	5080	5080	10
63	20241023	201600	13229330	5080	5080	5080	5080	0
64	20241023	201500	13229330	5080	5080	5080	5080	0
65	20241023	201400	13229330	5080	5080	5080	5080	0
66	20241023	201300	13229330	5080	5080	5080	5080	0
67	20241023	201200	13229330	5080	5080	5080	5080	0
68	20241023	201100	13229330	5080	5080	5080	5080	0
69	20241023	201000	13229330	5080	5080	5080	5080	0
70	20241023	200900	13229330	5080	5080	5080	5080	0
71	20241023	200800	13229330	5080	5080	5080	5080	0
72	20241023	200700	13229330	5080	5080	5080	5080	0
73	20241023	200600	13229330	5080	5080	5080	5080	0
74	20241023	200500	13229330	5080	5080	5080	5080	0
75	20241023	200400	13229330	5080	5080	5080	5080	0
76	20241023	200300	13229330	5080	5080	5080	5080	0
77	20241023	200200	13229330	5080	5080	5080	5080	0
78	20241023	200100	13229330	5080	5080	5080	5080	0
79	20241023	200000	13229330	5080	5080	5080	5080	0
80	20241023	195900	13229330	5080	5080	5080	5080	0
81	20241023	195800	13229330	5080	5080	5080	5080	0
82	20241023	195700	13229330	5080	5080	5080	5080	0
83	20241023	195600	13229330	5080	5080	5080	5080	0
84	20241023	195500	13229330	5080	5080	5080	5080	0
85	20241023	195400	13229330	5080	5080	5080	5080	0
86	20241023	195300	13229330	5080	5080	5080	5080	0
87	20241023	195200	13229330	5080	5080	5080	5080	0
88	20241023	195100	13229330	5080	5080	5080	5080	0
89	20241023	195000	13229330	5080	5080	5080	5080	0
90	20241023	194900	13229330	5080	5080	5080	5080	0
91	20241023	194800	13229330	5080	5080	5080	5080	0
92	20241023	194700	13229330	5080	5080	5080	5080	10
93	20241023	194600	13229330	5080	5080	5080	5080	0
94	20241023	194500	13229330	5080	5080	5080	5080	0
95	20241023	194400	13229330	5080	5080	5080	5080	0
96	20241023	194300	13229330	5080	5080	5080	5080	0
97	20241023	194200	13229330	5080	5080	5080	5080	0
98	20241023	194100	13229330	5080	5080	5080	5080	0
99	20241023	194000	13229330	5080	5080	5080	5080	0
100	20241023	193900	13229330	5080	5080	5080	5080	0
101	20241023	193800	13229330	5080	5080	5080	5080	0
102	20241023	193700	13229330	5080	5080	5080	5080	0
103	20241023	193600	13229330	5080	5080	5080	5080	0
104	20241023	193500	13229330	5080	5080	5080	5080	0
105	20241023	193400	13229330	5080	5080	5080	5080	0
106	20241023	193300	13229330	5080	5080	5080	5080	0
107	20241023	193200	13229330	5080	5080	5080	5080	0
108	20241023	193100	13229330	5080	5080	5080	5080	0
109	20241023	193000	13229330	5080	5080	5080	5080	0
110	20241023	192900	13229330	5080	5080	5080	5080	0
111	20241023	192800	13229330	5080	5080	5080	5080	0
112	20241023	192700	13229330	5080	5080	5080	5080	0
113	20241023	192600	13229330	5080	5080	5080	5080	0
114	20241023	192500	13229330	5080	5080	5080	5080	0
115	20241023	192400	13229330	5080	5080	5080	5080	0
116	20241023	192300	13229330	5080	5080	5080	5080	0
117	20241023	192200	13229330	5080	5080	5080	5080	0
118	20241023	192100	13229330	5080	5080	5080	5080	0
119	20241023	192000	13229330	5080	5080	5080	5080	0
120	20241023	191900	13229330	5080	5080	5080	5080	0
121	20241023	191800	13229330	5080	5080	5080	5080	0
122	20241023	191700	13229330	5080	5080	5080	5080	10
123	20241023	191600	13229330	5080	5080	5080	5080	0
124	20241023	191500	13229330	5080	5080	5080	5080	0
125	20241023	191400	13229330	5080	5080	5080	5080	0
126	20241023	191300	13229330	5080	5080	5080	5080	0
127	20241023	191200	13229330	5080	5080	5080	5080	0
128	20241023	191100	13229330	5080	5080	5080	5080	0
129	20241023	191000	13229330	5080	5080	5080	5080	0
130	20241023	190900	13229330	5080	5080	5080	5080	0
131	20241023	190800	13229330	5080	5080	5080	5080	0
132	20241023	190700	13229330	5080	5080	5080	5080	0
133	20241023	190600	13229330	5080	5080	5080	5080	0
134	20241023	190500	13229330	5080	5080	5080	5080	0
135	20241023	190400	13229330	5080	5080	5080	5080	0
136	20241023	190300	13229330	5080	5080	5080	5080	0
137	20241023	190200	13229330	5080	5080	5080	5080	0
138	20241023	190100	13229330	5080	5080	5080	5080	0
139	20241023	190000	13229330	5080	5080	5080	5080	0
140	20241023	185900	13229330	5080	5080	5080	5080	0
141	20241023	185800	13229330	5080	5080	5080	5080	0
142	20241023	185700	13229330	5080	5080	5080	5080	0
143	20241023	185600	13229330	5080	5080	5080	5080	0
144	20241023	185500	13229330	5080	5080	5080	5080	0
145	20241023	185400	13229330	5080	5080	5080	5080	0
146	20241023	185300	13229330	5080	5080	5080	5080	0
147	20241023	185200	13229330	5080	5080	5080	5080	0
148	20241023	185100	13229330	5080	5080	5080	5080	0
149	20241023	185000	13229330	5080	5080	5080	5080	0
150	20241023	184900	13229330	5080	5080	5080	5080	0
151	20241023	184800	13229330	5080	5080	5080	5080	0
152	20241023	184700	13229330	5080	5080	5080	5080	10
153	20241023	184600	13229330	5080	5080	5080	5080	0
154	20241023	184500	13229330	5080	5080	5080	5080	0
155	20241023	184400	13229330	5080	5080	5080	5080	0
156	20241023	184300	13229330	5080	5080	5080	5080	0
157	20241023	184200	13229330	5080	5080	5080	5080	0
158	20241023	184100	13229330	5080	5080	5080	5080	0
159	20241023	184000	13229330	5080	5080	5080	5080	0
160	20241023	183900	13229330	5080	5080	5080	5080	0
161	20241023	183800	13229330	5080	5080	5080	5080	0
162	20241023	183700	13229330	5080	5080	5080	5080	0
163	20241023	183600	13229330	5080	5080	5080	5080	0
164	20241023	183500	13229330	5080	5080	5080	5080	0
165	20241023	183400	13229330	5080	5080	5080	5080	0
166	20241023	183300	13229330	5080	5080	5080	5080	0
167	20241023	183200	13229330	5080	5080	5080	5080	0
168	20241023	183100	13229330	5080	5080	5080	5080	0
169	20241023	183000	13229330	5080	5080	5080	5080	0
170	20241023	182900	13229330	5080	5080	5080	5080	0
171	20241023	182800	13229330	5080	5080	5080	5080	0
172	20241023	182700	13229330	5080	5080	5080	5080	0
173	20241023	182600	13229330	5080	5080	5080	5080	0
174	20241023	182500	13229330	5080	5080	5080	5080	0
175	20241023	182400	13229330	5080	5080	5080	5080	0
176	20241023	182300	13229330	5080	5080	5080	5080	0
177	20241023	182200	13229330	5080	5080	5080	5080	0
178	20241023	182100	13229330	5080	5080	5080	5080	0
179	20241023	182000	13229330	5080	5080	5080	5080	0
180	20241023	181900	13229330	5080	5080	5080	5080	0
181	20241023	181800	13229330	5080	5080	5080	5080	0
182	20241023	181700	13229330	5080	5080	5080	5080	10
183	20241023	181600	13229330	5080	5080	5080	5080	0
184	20241023	181500	13229330	5080	5080	5080	5080	0
185	20241023	181400	13229330	5080	5080	5080	5080	0
186	20241023	181300	13229330	5080	5080	5080	5080	0
187	20241023	181200	13229330	5080	5080	5080	5080	0
188	20241023	181100	13229330	5080	5080	5080	5080	0
189	20241023	181000	13229330	5080	5080	5080	5080	0
190	20241023	180900	13229330	5080	5080	5080	5080	0
191	20241023	180800	13229330	5080	5080	5080	5080	0
192	20241023	180700	13229330	5080	5080	5080	5080	0
193	20241023	180600	13229330	5080	5080	5080	5080	0
194	20241023	180500	13229330	5080	5080	5080	5080	0
195	20241023	180400	13229330	5080	5080	5080	5080	0
196	20241023	180300	13229330	5080	5080	5080	5080	0
197	20241023	180200	13229330	5080	5080	5080	5080	0
198	20241023	180100	13229330	5080	5080	5080	5080	0
199	20241023	180000	13229330	5080	5080	5080	5080	0
200	20241023	175900	13229330	5080	5080	5080	5080	0
201	20241023	175800	13229330	5080	5080	5080	5080	0
202	20241023	175700	13229330	5080	5080	5080	5080	0
203	20241023	175600	13229330	5080	5080	5080	5080	0
204	20241023	175500	13229330	5080	5080	5080	5080	0
205	20241023	175400	13229330	5080	5080	5080	5080	0
206	20241023	175300	13229330	5080	5080	5080	5080	0
207	20241023	175200	13229330	5080	5080	5080	5080	0
208	20241023	175100	13229330	5080	5080	5080	5080	0
209	20241023	175000	13229330	5080	5080	5080	5080	0
210	20241023	174900	13229330	5080	5080	5080	5080	0
211	20241023	174800	13229330	5080	5080	5080	5080	0
212	20241023	174700	13229330	5080	5080	5080	5080	10
213	20241023	174600	13229330	5080	5080	5080	5080	0
214	20241023	174500	13229330	5080	5080	5080	5080	0
215	20241023	174400	13229330	5080	5080	5080	5080	0
216	20241023	174300	13229330	5080	5080	5080	5080	0
217	20241023	174200	13229330	5080	5080	5080	5080	0
218	20241023	174100	13229330	5080	5080	5080	5080	0
219	20241023	174000	13229330	5080	5080	5080	5080	0
220	20241023	173900	13229330	5080	5080	5080	5080	0
221	20241023	173800	13229330	5080	5080	5080	5080	0
222	20241023	173700	13229330	5080	5080	5080	5080	0
223	20241023	173600	13229330	5080	5080	5080	5080	0
224	20241023	173500	13229330	5080	5080	5080	5080	0
225	20241023	173400	13229330	5080	5080	5080	5080	0
226	20241023	173300	13229330	5080	5080	5080	5080	0
227	20241023	173200	13229330	5080	5080	5080	5080	0
228	20241023	173100	13229330	5080	5080	5080	5080	0
229	20241023	173000	13229330	5080	5080	5080	5080	0
230	20241023	172900	13229330	5080	5080	5080	5080	0
231	20241023	172800	13229330	5080	5080	5080	5080	0
232	20241023	172700	13229330	5080	5080	5080	5080	0
233	20241023	172600	13229330	5080	5080	5080	5080	0
234	20241023	172500	13229330	5080	5080	5080	5080	0
235	20241023	172400	13229330	5080	5080	5080	5080	0
236	20241023	172300	13229330	5080	5080	5080	5080	0
237	20241023	172200	13229330	5080	5080	5080	5080	0
238	20241023	172100	13229330	5080	5080	5080	5080	0
239	20241023	172000	13229330	5080	5080	5080	5080	0
240	20241023	171900	13229330	5080	5080	5080	5080	0
241	20241023	171800	13229330	5080	5080	5080	5080	0
242	20241023	171700	13229330	5080	5080	5080	5080	10
243	20241023	171600	13229330	5080	5080	5080	5080	0
244	20241023	171500	13229330	5080	5080	5080	5080	0
245	20241023	171400	13229330	5080	5080	5080	5080	0
246	20241023	171300	13229330	5080	5080	5080	5080	0
247	20241023	171200	13229330	5080	5080	5080	5080	0
248	20241023	171100	13229330	5080	5080	5080	5080	0
249	20241023	171000	13229330	5080	5080	5080	5080	0
250	20241023	170900	13229330	5080	5080	5080	5080	0
251	20241023	170800	13229330	5080	5080	5080	5080	0
252	20241023	170700	13229330	5080	5080	5080	5080	0
253	20241023	170600	13229330	5080	5080	5080	5080	0
254	20241023	170500	13229330	5080	5080	5080	5080	0
255	20241023	170400	13229330	5080	5080	5080	5080	0
256	20241023	170300	13229330	5080	5080	5080	5080	0
257	20241023	170200	13229330	5080	5080	5080	5080	0
258	20241023	170100	13229330	5080	5080	5080	5080	0
259	20241023	170000	13229330	5080	5080	5080	5080	0
260	20241023	165900	13229330	5080	5080	5080	5080	0
261	20241023	165800	13229330	5080	5080	5080	5080	0
262	20241023	165700	13229330	5080	5080	5080	5080	0
263	20241023	165600	13229330	5080	5080	5080	5080	0
264	20241023	165500	13229330	5080	5080	5080	5080	0
265	20241023	165400	13229330	5080	5080	5080	5080	0
266	20241023	165300	13229330	5080	5080	5080	5080	0
267	20241023	165200	13229330	5080	5080	5080	5080	0
268	20241023	165100	13229330	5080	5080	5080	5080	0
269	20241023	165000	13229330	5080	5080	5080	5080	0
270	20241023	164900	13229330	5080	5080	5080	5080	0
271	20241023	164800	13229330	5080	5080	5080	5080	0
272	20241023	164700	13229330	5080	5080	5080	5080	10
273	20241023	164600	13229330	5080	5080	5080	5080	0
274	20241023	164500	13229330	5080	5080	5080	5080	0
275	20241023	164400	13229330	5080	5080	5080	5080	0
276	20241023	164300	13229330	5080	5080	5080	5080	0
277	20241023	164200	13229330	5080	5080	5080	5080	0
278	20241023	164100	13229330	5080	5080	5080	5080	0
279	20241023	164000	13229330	5080	5080	5080	5080	0
280	20241023	163900	13229330	5080	5080	5080	5080	0
281	20241023	163800	13229330	5080	5080	5080	5080	0
282	20241023	163700	13229330	5080	5080	5080	5080	0
283	20241023	163600	13229330	5080	5080	5080	5080	0
284	20241023	163500	13229330	5080	5080	5080	5080	0
285	20241023	163400	13229330	5080	5080	5080	5080	0
286	20241023	163300	13229330	5080	5080	5080	5080	0
287	20241023	163200	13229330	5080	5080	5080	5080	0
288	20241023	163100	13229330	5080	5080	5080	5080	0
289	20241023	163000	13229330	5080	5080	5080	5080	0
290	20241023	162900	13229330	5080	5080	5080	5080	0
291	20241023	162800	13229330	5080	5080	5080	5080	0
292	20241023	162700	13229330	5080	5080	5080	5080	0
293	20241023	162600	13229330	5080	5080	5080	5080	0
294	20241023	162500	13229330	5080	5080	5080	5080	0
295	20241023	162400	13229330	5080	5080	5080	5080	0
296	20241023	162300	13229330	5080	5080	5080	5080	0
297	20241023	162200	13229330	5080	5080	5080	5080	0
298	20241023	162100	13229330	5080	5080	5080	5080	0
299	20241023	162000	13229330	5080	5080	5080	5080	0
300	20241023	161900	13229330	5080	5080	5080	5080	0
301	20241023	161800	13229330	5080	5080	5080	5080	0
302	20241023	161700	13229330	5080	5080	5080	5080	10
303	20241023	161600	13229330	5080	5080	5080	5080	0
304	20241023	161500	13229330	5080	5080	5080	5080	0
305	20241023	161400	13229330	5080	5080	5080	5080	0
306	20241023	161300	13229330	5080	5080	5080	5080	0
307	20241023	161200	13229330	5080	5080	5080	5080	0
308	20241023	161100	13229330	5080	5080	5080	5080	0
309	20241023	161000	13229330	5080	5080	5080	5080	0
310	20241023	160900	13229330	5080	5080	5080	5080	0
311	20241023	160800	13229330	5080	5080	5080	5080	0
312	20241023	160700	13229330	5080	5080	5080	5080	0
313	20241023	160600	13229330	5080	5080	5080	5080	0
314	20241023	160500	13229330	5080	5080	5080	5080	0
315	20241023	160400	13229330	5080	5080	5080	5080	0
316	20241023	160300	13229330	5080	5080	5080	5080	0
317	20241023	160200	13229330	5080	5080	5080	5080	0
318	20241023	160100	13229330	5080	5080	5080	5080	0
319	20241023	160000	13229330	5080	5080	5080	5080	0
320	20241023	155900	13229330	5080	5080	5080	5080	0
321	20241023	155800	13229330	5080	5080	5080	5080	0
322	20241023	155700	13229330	5080	5080	5080	5080	0
323	20241023	155600	13229330	5080	5080	5080	5080	0
324	20241023	155500	13229330	5080	5080	5080	5080	0
325	20241023	155400	13229330	5080	5080	5080	5080	0
326	20241023	155300	13229330	5080	5080	5080	5080	0
327	20241023	155200	13229330	5080	5080	5080	5080	0
328	20241023	155100	13229330	5080	5080	5080	5080	0
329	20241023	155000	13229330	5080	5080	5080	5080	0
330	20241023	154900	13229330	5080	5080	5080	5080	0
331	20241023	154800	13229330	5080	5080	5080	5080	0
332	20241023	154700	13229330	5080	5080	5080	5080	10
333	20241023	154600	13229330	5080	5080	5080	5080	0
334	20241023	154500	13229330	5080	5080	5080	5080	0
335	20241023	154400	13229330	5080	5080	5080	5080	0
336	20241023	154300	13229330	5080	5080	5080	5080	0
337	20241023	154200	13229330	5080	5080	5080	5080	0
338	20241023	154100	13229330	5080	5080	5080	5080	0
339	20241023	154000	13229330	5080	5080	5080	5080	0
340	20241023	153900	13229330	5080	5080	5080	5080	0
341	20241023	153800	13229330	5080	5080	5080	5080	0
342	20241023	153700	13229330	5080	5080	5080	5080	0
343	20241023	153600	13229330	5080	5080	5080	5080	0
344	20241023	153500	13229330	5080	5080	5080	5080	0
345	20241023	153400	13229330	5080	5080	5080	5080	0
346	20241023	153300	13229330	5080	5080	5080	5080	0
347	20241023	153200	13229330	5080	5080	5080	5080	0
348	20241023	153100	13229330	5080	5080	5080	5080	0
349	20241023	153000	13229330	5080	5080	5080	5080	10
350	20241023	152900	13178530	5090	5090	5090	5090	0
351	20241023	152800	13178530	5090	5090	5090	5090	0
352	20241023	152700	13178530	5090	5090	5090	5090	0
353	20241023	152600	13178530	5090	5090	5090	5090	0
354	20241023	152500	13178530	5090	5090	5090	5090	0
355	20241023	152400	13178530	5090	5090	5090	5090	0
356	20241023	152300	13178530	5090	5090	5090	5090	0
357	20241023	152200	13178530	5090	5090	5090	5090	0
358	20241023	152100	13178530	5090	5090	5090	5090	0
359	20241023	152000	13178530	5090	5090	5090	5090	0
360	20241023	151900	13178530	5090	5090	5090	5090	0
361	20241023	151800	13178530	5090	5090	5090	5090	0
362	20241023	151700	13178530	5090	5090	5090	5090	0
363	20241023	151600	13178530	5090	5090	5090	5090	0
364	20241023	151500	13178530	5090	5090	5090	5090	0
365	20241023	151400	13178530	5090	5090	5090	5090	0
366	20241023	151300	13178530	5090	5090	5090	5090	0
367	20241023	151200	13178530	5090	5090	5090	5090	0
368	20241023	151100	13178530	5090	5090	5090	5090	0
369	20241023	151000	13178530	5090	5090	5090	5090	0
370	20241023	150900	13178530	5090	5090	5090	5090	0
371	20241023	150800	13178530	5090	5090	5090	5090	0
372	20241023	150700	13178530	5090	5090	5090	5090	0
373	20241023	150600	13178530	5090	5090	5090	5090	0
374	20241023	150500	13178530	5090	5090	5090	5090	0
375	20241023	150400	13178530	5090	5090	5090	5090	0
376	20241023	150300	13178530	5090	5090	5090	5090	1
377	20241023	150200	13173440	4900	4900	4900	4900	15
378	20241023	150100	13099940	4900	4900	4900	4900	0
379	20241023	150000	13099940	4900	4900	4900	4900	0
380	20241023	145900	13099940	4900	4900	4900	4900	0
381	20241023	145800	13099940	4900	4900	4900	4900	0
382	20241023	145700	13099940	4900	4900	4900	4900	4
383	20241023	145600	13080340	5090	5090	5090	5090	0
384	20241023	145500	13080340	5090	5090	5090	5090	0
385	20241023	145400	13080340	5090	5090	5090	5090	0
386	20241023	145300	13080340	5090	5090	5090	5090	0
387	20241023	145200	13080340	5090	5090	5090	5090	0
388	20241023	145100	13080340	5090	5090	5090	5090	0
389	20241023	145000	13080340	5090	5090	5090	5090	0
390	20241023	144900	13080340	5090	5090	5090	5090	0
391	20241023	144800	13080340	5090	5090	5090	5090	0
392	20241023	144700	13080340	5090	5090	5090	5090	0
393	20241023	144600	13080340	5090	5090	5090	5090	0
394	20241023	144500	13080340	5090	5090	5090	5090	0
395	20241023	144400	13080340	5090	5090	5090	5090	0
396	20241023	144300	13080340	5090	5090	5090	5090	0
397	20241023	144200	13080340	5090	5090	5090	5090	0
398	20241023	144100	13080340	5090	5090	5090	5090	0
399	20241023	144000	13080340	5090	5090	5090	5090	0
400	20241023	143900	13080340	5090	5090	5090	5090	0
401	20241023	143800	13080340	5090	5090	5090	5090	0
402	20241023	143700	13080340	5090	5090	5090	5090	0
403	20241023	143600	13080340	5090	5090	5090	5090	0
404	20241023	143500	13080340	5090	5090	5090	5090	0
405	20241023	143400	13080340	5090	5090	5090	5090	0
406	20241023	143300	13080340	5090	5090	5090	5090	0
407	20241023	143200	13080340	5090	5090	5090	5090	0
408	20241023	143100	13080340	5090	5090	5090	5090	0
409	20241023	143000	13080340	5090	5090	5090	5090	0
410	20241023	142900	13080340	5090	5090	5090	5090	0
411	20241023	142800	13080340	5090	5090	5090	5090	0
412	20241023	142700	13080340	5090	5090	5090	5090	0
413	20241023	142600	13080340	5090	5090	5090	5090	0
414	20241023	142500	13080340	5090	5090	5090	5090	0
415	20241023	142400	13080340	5090	5090	5090	5090	0
416	20241023	142300	13080340	5090	5090	5090	5090	0
417	20241023	142200	13080340	5090	5090	5090	5090	0
418	20241023	142100	13080340	5090	5090	5090	5090	0
419	20241023	142000	13080340	5090	5090	5090	5090	0
420	20241023	141900	13080340	5090	5090	5090	5090	0
421	20241023	141800	13080340	5090	5090	5090	5090	0
422	20241023	141700	13080340	5090	5090	5090	5090	0
423	20241023	141600	13080340	5090	5090	5090	5090	0
424	20241023	141500	13080340	5090	5090	5090	5090	0
425	20241023	141400	13080340	5090	5090	5090	5090	0
426	20241023	141300	13080340	5090	5090	5090	5090	0
427	20241023	141200	13080340	5090	5090	5090	5090	0
428	20241023	141100	13080340	5090	5090	5090	5090	0
429	20241023	141000	13080340	5090	5090	5090	5090	7
430	20241023	140900	13044710	4900	4900	4900	4900	0
431	20241023	140800	13044710	4900	4900	4900	4900	0
432	20241023	140700	13044710	4900	4900	4900	4900	1
433	20241023	140600	13039810	5100	5100	5100	5100	0
434	20241023	140500	13039810	5100	5100	5100	5100	0
435	20241023	140400	13039810	5100	5100	5100	5100	0
436	20241023	140300	13039810	5100	5100	5100	5100	0
437	20241023	140200	13039810	5100	5100	5100	5100	0
438	20241023	140100	13039810	5100	5100	5100	5100	0
439	20241023	140000	13039810	5100	5100	5100	5100	0
440	20241023	135900	13039810	5100	5100	5100	5100	0
441	20241023	135800	13039810	5100	5100	5100	5100	0
442	20241023	135700	13039810	5100	5100	5100	5100	0
443	20241023	135600	13039810	5100	5100	5100	5100	0
444	20241023	135500	13039810	5100	5100	5100	5100	0
445	20241023	135400	13039810	5100	5100	5100	5100	0
446	20241023	135300	13039810	5100	5100	5100	5100	0
447	20241023	135200	13039810	5100	5100	5100	5100	0
448	20241023	135100	13039810	5100	5100	5100	5100	0
449	20241023	135000	13039810	5100	5100	5100	5100	0
450	20241023	134900	13039810	5100	5100	5100	5100	0
451	20241023	134800	13039810	5100	5100	5100	5100	0
452	20241023	134700	13039810	5100	5100	5100	5100	0
453	20241023	134600	13039810	5100	5100	5100	5100	0
454	20241023	134500	13039810	5100	5100	5100	5100	0
455	20241023	134400	13039810	5100	5100	5100	5100	0
456	20241023	134300	13039810	5100	5100	5100	5100	0
457	20241023	134200	13039810	5100	5100	5100	5100	0
458	20241023	134100	13039810	5100	5100	5100	5100	0
459	20241023	134000	13039810	5100	5100	5100	5100	0
460	20241023	133900	13039810	5100	5100	5100	5100	0
461	20241023	133800	13039810	5100	5100	5100	5100	0
462	20241023	133700	13039810	5100	5100	5100	5100	0
463	20241023	133600	13039810	5100	5100	5100	5100	0
464	20241023	133500	13039810	5100	5100	5100	5100	0
465	20241023	133400	13039810	5100	5100	5100	5100	0
466	20241023	133300	13039810	5100	5100	5100	5100	0
467	20241023	133200	13039810	5100	5100	5100	5100	0
468	20241023	133100	13039810	5100	5100	5100	5100	0
469	20241023	133000	13039810	5100	5100	5100	5100	0
470	20241023	132900	13039810	5100	5100	5100	5100	0
471	20241023	132800	13039810	5100	5100	5100	5100	0
472	20241023	132700	13039810	5100	5100	5100	5100	0
473	20241023	132600	13039810	5100	5100	5100	5100	0
474	20241023	132500	13039810	5100	5100	5100	5100	0
475	20241023	132400	13039810	5100	5100	5100	5100	0
476	20241023	132300	13039810	5100	5100	5100	5100	0
477	20241023	132200	13039810	5100	5100	5100	5100	0
478	20241023	132100	13039810	5100	5100	5100	5100	0
479	20241023	132000	13039810	5100	5100	5100	5100	0
480	20241023	131900	13039810	5100	5100	5100	5100	0
481	20241023	131800	13039810	5100	5100	5100	5100	0
482	20241023	131700	13039810	5100	5100	5100	5100	0
483	20241023	131600	13039810	5100	5100	5100	5100	0
484	20241023	131500	13039810	5100	5100	5100	5100	0
485	20241023	131400	13039810	5100	5100	5100	5100	0
486	20241023	131300	13039810	5100	5100	5100	5100	0
487	20241023	131200	13039810	5100	5100	5100	5100	0
488	20241023	131100	13039810	5100	5100	5100	5100	0
489	20241023	131000	13039810	5100	5100	5100	5100	0
490	20241023	130900	13039810	5100	5100	5100	5100	0
491	20241023	130800	13039810	5100	5100	5100	5100	0
492	20241023	130700	13039810	5100	5100	5100	5100	0
493	20241023	130600	13039810	5100	5100	5100	5100	0
494	20241023	130500	13039810	5100	5100	5100	5100	0
495	20241023	130400	13039810	5100	5100	5100	5100	0
496	20241023	130300	13039810	5100	5100	5100	5100	0
497	20241023	130200	13039810	5100	5100	5100	5100	0
498	20241023	130100	13039810	5100	5100	5100	5100	0
499	20241023	130000	13039810	5100	5100	5100	5100	0
500	20241023	125900	13039810	5100	5100	5100	5100	0
501	20241023	125800	13039810	5100	5100	5100	5100	0
502	20241023	125700	13039810	5100	5100	5100	5100	0
503	20241023	125600	13039810	5100	5100	5100	5100	0
504	20241023	125500	13039810	5100	5100	5100	5100	0
505	20241023	125400	13039810	5100	5100	5100	5100	0
506	20241023	125300	13039810	5100	5100	5100	5100	0
507	20241023	125200	13039810	5100	5100	5100	5100	0
508	20241023	125100	13039810	5100	5100	5100	5100	0
509	20241023	125000	13039810	5100	5100	5100	5100	0
510	20241023	124900	13039810	5100	5100	5100	5100	0
511	20241023	124800	13039810	5100	5100	5100	5100	0
512	20241023	124700	13039810	5100	5100	5100	5100	0
513	20241023	124600	13039810	5100	5100	5100	5100	0
514	20241023	124500	13039810	5100	5100	5100	5100	0
515	20241023	124400	13039810	5100	5100	5100	5100	0
516	20241023	124300	13039810	5100	5100	5100	5100	0
517	20241023	124200	13039810	5100	5100	5100	5100	0
518	20241023	124100	13039810	5100	5100	5100	5100	0
519	20241023	124000	13039810	5100	5100	5100	5100	0
520	20241023	123900	13039810	5100	5100	5100	5100	0
521	20241023	123800	13039810	5100	5100	5100	5100	0
522	20241023	123700	13039810	5100	5100	5100	5100	0
523	20241023	123600	13039810	5100	5100	5100	5100	0
524	20241023	123500	13039810	5100	5100	5100	5100	0
525	20241023	123400	13039810	5100	5100	5100	5100	0
526	20241023	123300	13039810	5100	5100	5100	5100	0
527	20241023	123200	13039810	5100	5100	5100	5100	0
528	20241023	123100	13039810	5100	5100	5100	5100	0
529	20241023	123000	13039810	5100	5100	5100	5100	0
530	20241023	122900	13039810	5100	5100	5100	5100	0
531	20241023	122800	13039810	5100	5100	5100	5100	0
532	20241023	122700	13039810	5100	5100	5100	5100	0
533	20241023	122600	13039810	5100	5100	5100	5100	0
534	20241023	122500	13039810	5100	5100	5100	5100	0
535	20241023	122400	13039810	5100	5100	5100	5100	0
536	20241023	122300	13039810	5100	5100	5100	5100	3
537	20241023	122200	13024510	4995	4995	4995	4995	0
538	20241023	122100	13024510	4995	4995	4995	4995	0
539	20241023	122000	13024510	4995	4995	4995	4995	0
540	20241023	121900	13024510	4995	4995	4995	4995	0
541	20241023	121800	13024510	4995	4995	4995	4995	0
542	20241023	121700	13024510	4995	4995	4995	4995	0
543	20241023	121600	13024510	4995	4995	4995	4995	0
544	20241023	121500	13024510	4995	4995	4995	4995	0
545	20241023	121400	13024510	4995	4995	4995	4995	0
546	20241023	121300	13024510	4995	4995	4995	4995	0
547	20241023	121200	13024510	4995	4995	4995	4995	0
548	20241023	121100	13024510	4995	4995	4995	4995	0
549	20241023	121000	13024510	4995	4995	4995	4995	0
550	20241023	120900	13024510	4995	4995	4995	4995	0
551	20241023	120800	13024510	4995	4995	4995	4995	0
552	20241023	120700	13024510	4995	4995	4995	4995	0
553	20241023	120600	13024510	4995	4995	4995	4995	0
554	20241023	120500	13024510	4995	4995	4995	4995	0
555	20241023	120400	13024510	4995	4995	4995	4995	0
556	20241023	120300	13024510	4995	5000	5000	4995	60
557	20241023	120200	12724760	5100	5100	5100	5100	0
558	20241023	120100	12724760	5100	5100	5100	5100	0
559	20241023	120000	12724760	5100	5100	5100	5100	0
560	20241023	115900	12724760	5100	5100	5100	5100	0
561	20241023	115800	12724760	5100	5100	5100	5100	10
562	20241023	115700	12673760	5100	4995	5100	4995	310
563	20241023	115600	11109510	4995	4995	4995	4995	0
564	20241023	115500	11109510	4995	4995	4995	4995	0
565	20241023	115400	11109510	4995	4995	4995	4995	0
566	20241023	115300	11109510	4995	4890	4995	4890	209
567	20241023	115200	10086350	4875	4875	4875	4875	290
568	20241023	115100	8672600	4870	4760	4870	4760	600
569	20241023	115000	5775010	4755	4755	4755	4755	98
570	20241023	114900	5309020	4760	4760	4760	4760	0
571	20241023	114800	5309020	4760	4760	4760	4760	0
572	20241023	114700	5309020	4760	4760	4760	4760	0
573	20241023	114600	5309020	4760	4760	4760	4760	0
574	20241023	114500	5309020	4760	4760	4760	4760	0
575	20241023	114400	5309020	4760	4760	4760	4760	0
576	20241023	114300	5309020	4760	4760	4760	4760	0
577	20241023	114200	5309020	4760	4760	4760	4760	0
578	20241023	114100	5309020	4760	4760	4760	4760	0
579	20241023	114000	5309020	4760	4760	4760	4760	0
580	20241023	113900	5309020	4760	4760	4760	4760	0
581	20241023	113800	5309020	4760	4760	4760	4760	0
582	20241023	113700	5309020	4760	4760	4760	4760	0
583	20241023	113600	5309020	4760	4760	4760	4760	0
584	20241023	113500	5309020	4760	4760	4760	4760	0
585	20241023	113400	5309020	4760	4760	4760	4760	0
586	20241023	113300	5309020	4760	4760	4760	4760	0
587	20241023	113200	5309020	4760	4760	4760	4760	0
588	20241023	113100	5309020	4760	4760	4760	4760	0
589	20241023	113000	5309020	4760	4760	4760	4760	0
590	20241023	112900	5309020	4760	4760	4760	4760	0
591	20241023	112800	5309020	4760	4760	4760	4760	0
592	20241023	112700	5309020	4760	4760	4760	4760	0
593	20241023	112600	5309020	4760	4760	4760	4760	0
594	20241023	112500	5309020	4760	4760	4760	4760	45
595	20241023	112400	5094820	4760	4760	4760	4760	0
596	20241023	112300	5094820	4760	4760	4760	4760	0
597	20241023	112200	5094820	4760	4760	4760	4760	0
598	20241023	112100	5094820	4760	4760	4760	4760	7
599	20241023	112000	5061500	4760	4760	4760	4760	0
600	20241023	111900	5061500	4760	4760	4760	4760	45
601	20241023	111800	4847300	4760	4760	4760	4760	0
602	20241023	111700	4847300	4760	4760	4760	4760	0
603	20241023	111600	4847300	4760	4760	4760	4760	0
604	20241023	111500	4847300	4760	4760	4760	4760	25
605	20241023	111400	4728300	4760	4760	4760	4760	20
606	20241023	111300	4633100	4760	4760	4760	4760	0
607	20241023	111200	4633100	4760	4760	4760	4760	0
608	20241023	111100	4633100	4760	4760	4760	4760	0
609	20241023	111000	4633100	4760	4760	4760	4760	0
610	20241023	110900	4633100	4760	4760	4760	4760	0
611	20241023	110800	4633100	4760	4760	4760	4760	0
612	20241023	110700	4633100	4760	4760	4760	4760	0
613	20241023	110600	4633100	4760	4760	4760	4760	0
614	20241023	110500	4633100	4760	4760	4760	4760	0
615	20241023	110400	4633100	4760	4760	4760	4760	0
616	20241023	110300	4633100	4760	4760	4760	4760	0
617	20241023	110200	4633100	4760	4760	4760	4760	0
618	20241023	110100	4633100	4760	4760	4760	4760	0
619	20241023	110000	4633100	4760	4760	4760	4760	2
620	20241023	105900	4623580	4760	4760	4760	4760	0
621	20241023	105800	4623580	4760	4760	4760	4760	0
622	20241023	105700	4623580	4760	4760	4760	4760	0
623	20241023	105600	4623580	4760	4760	4760	4760	0
624	20241023	105500	4623580	4760	4760	4760	4760	0
625	20241023	105400	4623580	4760	4760	4760	4760	0
626	20241023	105300	4623580	4760	4760	4760	4760	0
627	20241023	105200	4623580	4760	4760	4760	4760	0
628	20241023	105100	4623580	4760	4595	4760	4595	303
629	20241023	105000	3230800	4765	4765	4765	4765	0
630	20241023	104900	3230800	4765	4765	4765	4765	0
631	20241023	104800	3230800	4765	4765	4765	4765	0
632	20241023	104700	3230800	4765	4765	4765	4765	0
633	20241023	104600	3230800	4765	4765	4765	4765	23
634	20241023	104500	3121205	4765	4765	4765	4765	0
635	20241023	104400	3121205	4765	4765	4765	4765	0
636	20241023	104300	3121205	4765	4765	4765	4765	0
637	20241023	104200	3121205	4765	4765	4765	4765	0
638	20241023	104100	3121205	4765	4765	4765	4765	0
639	20241023	104000	3121205	4765	4765	4765	4765	0
640	20241023	103900	3121205	4765	4765	4765	4765	1
641	20241023	103800	3116440	4770	4770	4770	4770	0
642	20241023	103700	3116440	4770	4770	4770	4770	0
643	20241023	103600	3116440	4770	4770	4770	4770	0
644	20241023	103500	3116440	4770	4770	4770	4770	0
645	20241023	103400	3116440	4770	4770	4770	4770	0
646	20241023	103300	3116440	4770	4770	4770	4770	0
647	20241023	103200	3116440	4770	4770	4770	4770	0
648	20241023	103100	3116440	4770	4770	4770	4770	0
649	20241023	103000	3116440	4770	4770	4770	4770	0
650	20241023	102900	3116440	4770	4770	4770	4770	0
651	20241023	102800	3116440	4770	4770	4770	4770	0
652	20241023	102700	3116440	4770	4770	4770	4770	0
653	20241023	102600	3116440	4770	4770	4770	4770	0
654	20241023	102500	3116440	4770	4770	4770	4770	0
655	20241023	102400	3116440	4770	4770	4770	4770	0
656	20241023	102300	3116440	4770	4770	4770	4770	0
657	20241023	102200	3116440	4770	4770	4770	4770	0
658	20241023	102100	3116440	4770	4770	4770	4770	0
659	20241023	102000	3116440	4770	4770	4770	4770	0
660	20241023	101900	3116440	4770	4770	4770	4770	0
661	20241023	101800	3116440	4770	4770	4770	4770	0
662	20241023	101700	3116440	4770	4770	4770	4770	0
663	20241023	101600	3116440	4770	4770	4770	4770	0
664	20241023	101500	3116440	4770	4770	4770	4770	0
665	20241023	101400	3116440	4770	4770	4770	4770	0
666	20241023	101300	3116440	4770	4770	4770	4770	0
667	20241023	101200	3116440	4770	4770	4770	4770	0
668	20241023	101100	3116440	4770	4770	4770	4770	0
669	20241023	101000	3116440	4770	4770	4770	4770	0
670	20241023	100900	3116440	4770	4770	4770	4770	0
671	20241023	100800	3116440	4770	4770	4770	4770	0
672	20241023	100700	3116440	4770	4770	4770	4770	0
673	20241023	100600	3116440	4770	4770	4770	4770	0
674	20241023	100500	3116440	4770	4770	4770	4770	0
675	20241023	100400	3116440	4770	4770	4770	4770	0
676	20241023	100300	3116440	4770	4770	4770	4770	0
677	20241023	100200	3116440	4770	4770	4770	4770	0
678	20241023	100100	3116440	4770	4770	4770	4770	0
679	20241023	100000	3116440	4770	4770	4770	4770	0
680	20241023	095900	3116440	4770	4770	4770	4770	0
681	20241023	095800	3116440	4770	4770	4770	4770	0
682	20241023	095700	3116440	4770	4770	4770	4770	1
683	20241023	095600	3111670	4515	4515	4515	4515	0
684	20241023	095500	3111670	4515	4515	4515	4515	0
685	20241023	095400	3111670	4515	4515	4515	4515	0
686	20241023	095300	3111670	4515	4515	4515	4515	0
687	20241023	095200	3111670	4515	4515	4515	4515	0
688	20241023	095100	3111670	4515	4515	4515	4515	0
689	20241023	095000	3111670	4515	4515	4515	4515	0
690	20241023	094900	3111670	4515	4515	4515	4515	0
691	20241023	094800	3111670	4515	4515	4515	4515	0
692	20241023	094700	3111670	4515	4515	4515	4515	0
693	20241023	094600	3111670	4515	4515	4515	4515	0
694	20241023	094500	3111670	4515	4515	4515	4515	0
695	20241023	094400	3111670	4515	4515	4515	4515	0
696	20241023	094300	3111670	4515	4515	4515	4515	0
697	20241023	094200	3111670	4515	4600	4600	4515	640
698	20241023	094100	204475	4875	4875	4875	4875	0
699	20241023	094000	204475	4875	4875	4875	4875	0
700	20241023	093900	204475	4875	4875	4875	4875	0
701	20241023	093800	204475	4875	4875	4875	4875	0
702	20241023	093700	204475	4875	4875	4875	4875	0
703	20241023	093600	204475	4875	4875	4875	4875	0
704	20241023	093500	204475	4875	4875	4875	4875	0
705	20241023	093400	204475	4875	4875	4875	4875	0
706	20241023	093300	204475	4875	4875	4875	4875	0
707	20241023	093200	204475	4875	4875	4875	4875	20
708	20241023	093100	106975	4875	4875	4875	4875	19
709	20241023	093000	14350	4875	4875	4875	4875	0
710	20241023	092900	14350	4875	4875	4875	4875	0
711	20241023	092800	14350	4875	4875	4875	4875	0
712	20241023	092700	14350	4875	4875	4875	4875	0
713	20241023	092600	14350	4875	4875	4875	4875	0
714	20241023	092500	14350	4875	4875	4875	4875	0
715	20241023	092400	14350	4875	4875	4875	4875	0
716	20241023	092300	14350	4875	4875	4875	4875	0
717	20241023	092200	14350	4875	4875	4875	4875	0
718	20241023	092100	14350	4875	4875	4875	4875	0
719	20241023	092000	14350	4875	4875	4875	4875	0
720	20241023	091900	14350	4875	4875	4875	4875	0
721	20241023	091800	14350	4875	4875	4875	4875	0
722	20241023	091700	14350	4875	4875	4875	4875	0
723	20241023	091600	14350	4875	4875	4875	4875	0
724	20241023	091500	14350	4875	4875	4875	4875	0
725	20241023	091400	14350	4875	4875	4875	4875	0
726	20241023	091300	14350	4875	4875	4875	4875	0
727	20241023	091200	14350	4875	4875	4875	4875	0
728	20241023	091100	14350	4875	4875	4875	4875	0
729	20241023	091000	14350	4875	4875	4875	4875	0
730	20241023	090900	14350	4875	4875	4875	4875	0
731	20241023	090800	14350	4875	4875	4875	4875	2
732	20241023	090700	4600	4600	4600	4600	4600	0
733	20241023	090600	4600	4600	4600	4600	4600	0
734	20241023	090500	4600	4600	4600	4600	4600	0
735	20241023	090400	4600	4600	4600	4600	4600	0
736	20241023	090300	4600	4600	4600	4600	4600	0
737	20241023	090200	4600	4600	4600	4600	4600	0
738	20241023	090100	4600	4600	4600	4600	4600	0
739	20241023	090000	4600	4600	4600	4600	4600	1