KissMeData/458610/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	212100	12004835	2185	2185	2185	2185	1
3	20241025	212000	12004835	2185	2185	2185	2185	0
4	20241025	211900	12004835	2185	2185	2185	2185	0
5	20241025	211800	12004835	2185	2185	2185	2185	0
6	20241025	211700	12004835	2185	2185	2185	2185	0
7	20241025	211600	12004835	2185	2185	2185	2185	0
8	20241025	211500	12004835	2185	2185	2185	2185	0
9	20241025	211400	12004835	2185	2185	2185	2185	0
10	20241025	211300	12004835	2185	2185	2185	2185	0
11	20241025	211200	12004835	2185	2185	2185	2185	0
12	20241025	211100	12004835	2185	2185	2185	2185	0
13	20241025	211000	12004835	2185	2185	2185	2185	0
14	20241025	210900	12004835	2185	2185	2185	2185	0
15	20241025	210800	12004835	2185	2185	2185	2185	0
16	20241025	210700	12004835	2185	2185	2185	2185	0
17	20241025	210600	12004835	2185	2185	2185	2185	0
18	20241025	210500	12004835	2185	2185	2185	2185	0
19	20241025	210400	12004835	2185	2185	2185	2185	0
20	20241025	210300	12004835	2185	2185	2185	2185	0
21	20241025	210200	12004835	2185	2185	2185	2185	0
22	20241025	210100	12004835	2185	2185	2185	2185	0
23	20241025	210000	12004835	2185	2185	2185	2185	0
24	20241025	205900	12004835	2185	2185	2185	2185	0
25	20241025	205800	12004835	2185	2185	2185	2185	0
26	20241025	205700	12004835	2185	2185	2185	2185	0
27	20241025	205600	12004835	2185	2185	2185	2185	0
28	20241025	205500	12004835	2185	2185	2185	2185	0
29	20241025	205400	12004835	2185	2185	2185	2185	0
30	20241025	205300	12004835	2185	2185	2185	2185	0
31	20241025	205200	12004835	2185	2185	2185	2185	0
32	20241025	205100	12004835	2185	2185	2185	2185	1
33	20241025	205000	12004835	2185	2185	2185	2185	0
34	20241025	204900	12004835	2185	2185	2185	2185	0
35	20241025	204800	12004835	2185	2185	2185	2185	0
36	20241025	204700	12004835	2185	2185	2185	2185	0
37	20241025	204600	12004835	2185	2185	2185	2185	0
38	20241025	204500	12004835	2185	2185	2185	2185	0
39	20241025	204400	12004835	2185	2185	2185	2185	0
40	20241025	204300	12004835	2185	2185	2185	2185	0
41	20241025	204200	12004835	2185	2185	2185	2185	0
42	20241025	204100	12004835	2185	2185	2185	2185	0
43	20241025	204000	12004835	2185	2185	2185	2185	0
44	20241025	203900	12004835	2185	2185	2185	2185	0
45	20241025	203800	12004835	2185	2185	2185	2185	0
46	20241025	203700	12004835	2185	2185	2185	2185	0
47	20241025	203600	12004835	2185	2185	2185	2185	0
48	20241025	203500	12004835	2185	2185	2185	2185	0
49	20241025	203400	12004835	2185	2185	2185	2185	0
50	20241025	203300	12004835	2185	2185	2185	2185	0
51	20241025	203200	12004835	2185	2185	2185	2185	0
52	20241025	203100	12004835	2185	2185	2185	2185	0
53	20241025	203000	12004835	2185	2185	2185	2185	0
54	20241025	202900	12004835	2185	2185	2185	2185	0
55	20241025	202800	12004835	2185	2185	2185	2185	0
56	20241025	202700	12004835	2185	2185	2185	2185	0
57	20241025	202600	12004835	2185	2185	2185	2185	0
58	20241025	202500	12004835	2185	2185	2185	2185	0
59	20241025	202400	12004835	2185	2185	2185	2185	0
60	20241025	202300	12004835	2185	2185	2185	2185	0
61	20241025	202200	12004835	2185	2185	2185	2185	0
62	20241025	202100	12004835	2185	2185	2185	2185	1
63	20241025	202000	12004835	2185	2185	2185	2185	0
64	20241025	201900	12004835	2185	2185	2185	2185	0
65	20241025	201800	12004835	2185	2185	2185	2185	0
66	20241025	201700	12004835	2185	2185	2185	2185	0
67	20241025	201600	12004835	2185	2185	2185	2185	0
68	20241025	201500	12004835	2185	2185	2185	2185	0
69	20241025	201400	12004835	2185	2185	2185	2185	0
70	20241025	201300	12004835	2185	2185	2185	2185	0
71	20241025	201200	12004835	2185	2185	2185	2185	0
72	20241025	201100	12004835	2185	2185	2185	2185	0
73	20241025	201000	12004835	2185	2185	2185	2185	0
74	20241025	200900	12004835	2185	2185	2185	2185	0
75	20241025	200800	12004835	2185	2185	2185	2185	0
76	20241025	200700	12004835	2185	2185	2185	2185	0
77	20241025	200600	12004835	2185	2185	2185	2185	0
78	20241025	200500	12004835	2185	2185	2185	2185	0
79	20241025	200400	12004835	2185	2185	2185	2185	0
80	20241025	200300	12004835	2185	2185	2185	2185	0
81	20241025	200200	12004835	2185	2185	2185	2185	0
82	20241025	200100	12004835	2185	2185	2185	2185	0
83	20241025	200000	12004835	2185	2185	2185	2185	0
84	20241025	195900	12004835	2185	2185	2185	2185	0
85	20241025	195800	12004835	2185	2185	2185	2185	0
86	20241025	195700	12004835	2185	2185	2185	2185	0
87	20241025	195600	12004835	2185	2185	2185	2185	0
88	20241025	195500	12004835	2185	2185	2185	2185	0
89	20241025	195400	12004835	2185	2185	2185	2185	0
90	20241025	195300	12004835	2185	2185	2185	2185	0
91	20241025	195200	12004835	2185	2185	2185	2185	0
92	20241025	195100	12004835	2185	2185	2185	2185	1
93	20241025	195000	12004835	2185	2185	2185	2185	0
94	20241025	194900	12004835	2185	2185	2185	2185	0
95	20241025	194800	12004835	2185	2185	2185	2185	0
96	20241025	194700	12004835	2185	2185	2185	2185	0
97	20241025	194600	12004835	2185	2185	2185	2185	0
98	20241025	194500	12004835	2185	2185	2185	2185	0
99	20241025	194400	12004835	2185	2185	2185	2185	0
100	20241025	194300	12004835	2185	2185	2185	2185	0
101	20241025	194200	12004835	2185	2185	2185	2185	0
102	20241025	194100	12004835	2185	2185	2185	2185	0
103	20241025	194000	12004835	2185	2185	2185	2185	0
104	20241025	193900	12004835	2185	2185	2185	2185	0
105	20241025	193800	12004835	2185	2185	2185	2185	0
106	20241025	193700	12004835	2185	2185	2185	2185	0
107	20241025	193600	12004835	2185	2185	2185	2185	0
108	20241025	193500	12004835	2185	2185	2185	2185	0
109	20241025	193400	12004835	2185	2185	2185	2185	0
110	20241025	193300	12004835	2185	2185	2185	2185	0
111	20241025	193200	12004835	2185	2185	2185	2185	0
112	20241025	193100	12004835	2185	2185	2185	2185	0
113	20241025	193000	12004835	2185	2185	2185	2185	0
114	20241025	192900	12004835	2185	2185	2185	2185	0
115	20241025	192800	12004835	2185	2185	2185	2185	0
116	20241025	192700	12004835	2185	2185	2185	2185	0
117	20241025	192600	12004835	2185	2185	2185	2185	0
118	20241025	192500	12004835	2185	2185	2185	2185	0
119	20241025	192400	12004835	2185	2185	2185	2185	0
120	20241025	192300	12004835	2185	2185	2185	2185	0
121	20241025	192200	12004835	2185	2185	2185	2185	0
122	20241025	192100	12004835	2185	2185	2185	2185	1
123	20241025	192000	12004835	2185	2185	2185	2185	0
124	20241025	191900	12004835	2185	2185	2185	2185	0
125	20241025	191800	12004835	2185	2185	2185	2185	0
126	20241025	191700	12004835	2185	2185	2185	2185	0
127	20241025	191600	12004835	2185	2185	2185	2185	0
128	20241025	191500	12004835	2185	2185	2185	2185	0
129	20241025	191400	12004835	2185	2185	2185	2185	0
130	20241025	191300	12004835	2185	2185	2185	2185	0
131	20241025	191200	12004835	2185	2185	2185	2185	0
132	20241025	191100	12004835	2185	2185	2185	2185	0
133	20241025	191000	12004835	2185	2185	2185	2185	0
134	20241025	190900	12004835	2185	2185	2185	2185	0
135	20241025	190800	12004835	2185	2185	2185	2185	0
136	20241025	190700	12004835	2185	2185	2185	2185	0
137	20241025	190600	12004835	2185	2185	2185	2185	0
138	20241025	190500	12004835	2185	2185	2185	2185	0
139	20241025	190400	12004835	2185	2185	2185	2185	0
140	20241025	190300	12004835	2185	2185	2185	2185	0
141	20241025	190200	12004835	2185	2185	2185	2185	0
142	20241025	190100	12004835	2185	2185	2185	2185	0
143	20241025	190000	12004835	2185	2185	2185	2185	0
144	20241025	185900	12004835	2185	2185	2185	2185	0
145	20241025	185800	12004835	2185	2185	2185	2185	0
146	20241025	185700	12004835	2185	2185	2185	2185	0
147	20241025	185600	12004835	2185	2185	2185	2185	0
148	20241025	185500	12004835	2185	2185	2185	2185	0
149	20241025	185400	12004835	2185	2185	2185	2185	0
150	20241025	185300	12004835	2185	2185	2185	2185	0
151	20241025	185200	12004835	2185	2185	2185	2185	0
152	20241025	185100	12004835	2185	2185	2185	2185	1
153	20241025	185000	12004835	2185	2185	2185	2185	0
154	20241025	184900	12004835	2185	2185	2185	2185	0
155	20241025	184800	12004835	2185	2185	2185	2185	0
156	20241025	184700	12004835	2185	2185	2185	2185	0
157	20241025	184600	12004835	2185	2185	2185	2185	0
158	20241025	184500	12004835	2185	2185	2185	2185	0
159	20241025	184400	12004835	2185	2185	2185	2185	0
160	20241025	184300	12004835	2185	2185	2185	2185	0
161	20241025	184200	12004835	2185	2185	2185	2185	0
162	20241025	184100	12004835	2185	2185	2185	2185	0
163	20241025	184000	12004835	2185	2185	2185	2185	0
164	20241025	183900	12004835	2185	2185	2185	2185	0
165	20241025	183800	12004835	2185	2185	2185	2185	0
166	20241025	183700	12004835	2185	2185	2185	2185	0
167	20241025	183600	12004835	2185	2185	2185	2185	0
168	20241025	183500	12004835	2185	2185	2185	2185	0
169	20241025	183400	12004835	2185	2185	2185	2185	0
170	20241025	183300	12004835	2185	2185	2185	2185	0
171	20241025	183200	12004835	2185	2185	2185	2185	0
172	20241025	183100	12004835	2185	2185	2185	2185	0
173	20241025	183000	12004835	2185	2185	2185	2185	0
174	20241025	182900	12004835	2185	2185	2185	2185	0
175	20241025	182800	12004835	2185	2185	2185	2185	0
176	20241025	182700	12004835	2185	2185	2185	2185	0
177	20241025	182600	12004835	2185	2185	2185	2185	0
178	20241025	182500	12004835	2185	2185	2185	2185	0
179	20241025	182400	12004835	2185	2185	2185	2185	0
180	20241025	182300	12004835	2185	2185	2185	2185	0
181	20241025	182200	12004835	2185	2185	2185	2185	0
182	20241025	182100	12004835	2185	2185	2185	2185	1
183	20241025	182000	12004835	2185	2185	2185	2185	0
184	20241025	181900	12004835	2185	2185	2185	2185	0
185	20241025	181800	12004835	2185	2185	2185	2185	0
186	20241025	181700	12004835	2185	2185	2185	2185	0
187	20241025	181600	12004835	2185	2185	2185	2185	0
188	20241025	181500	12004835	2185	2185	2185	2185	0
189	20241025	181400	12004835	2185	2185	2185	2185	0
190	20241025	181300	12004835	2185	2185	2185	2185	0
191	20241025	181200	12004835	2185	2185	2185	2185	0
192	20241025	181100	12004835	2185	2185	2185	2185	0
193	20241025	181000	12004835	2185	2185	2185	2185	0
194	20241025	180900	12004835	2185	2185	2185	2185	0
195	20241025	180800	12004835	2185	2185	2185	2185	0
196	20241025	180700	12004835	2185	2185	2185	2185	0
197	20241025	180600	12004835	2185	2185	2185	2185	0
198	20241025	180500	12004835	2185	2185	2185	2185	0
199	20241025	180400	12004835	2185	2185	2185	2185	0
200	20241025	180300	12004835	2185	2185	2185	2185	0
201	20241025	180200	12004835	2185	2185	2185	2185	0
202	20241025	180100	12004835	2185	2185	2185	2185	0
203	20241025	180000	12004835	2185	2185	2185	2185	0
204	20241025	175900	12004835	2185	2185	2185	2185	0
205	20241025	175800	12004835	2185	2185	2185	2185	0
206	20241025	175700	12004835	2185	2185	2185	2185	0
207	20241025	175600	12004835	2185	2185	2185	2185	0
208	20241025	175500	12004835	2185	2185	2185	2185	0
209	20241025	175400	12004835	2185	2185	2185	2185	0
210	20241025	175300	12004835	2185	2185	2185	2185	0
211	20241025	175200	12004835	2185	2185	2185	2185	0
212	20241025	175100	12004835	2185	2185	2185	2185	1
213	20241025	175000	12004835	2185	2185	2185	2185	0
214	20241025	174900	12004835	2185	2185	2185	2185	0
215	20241025	174800	12004835	2185	2185	2185	2185	0
216	20241025	174700	12004835	2185	2185	2185	2185	0
217	20241025	174600	12004835	2185	2185	2185	2185	0
218	20241025	174500	12004835	2185	2185	2185	2185	0
219	20241025	174400	12004835	2185	2185	2185	2185	0
220	20241025	174300	12004835	2185	2185	2185	2185	0
221	20241025	174200	12004835	2185	2185	2185	2185	0
222	20241025	174100	12004835	2185	2185	2185	2185	0
223	20241025	174000	12004835	2185	2185	2185	2185	0
224	20241025	173900	12004835	2185	2185	2185	2185	0
225	20241025	173800	12004835	2185	2185	2185	2185	0
226	20241025	173700	12004835	2185	2185	2185	2185	0
227	20241025	173600	12004835	2185	2185	2185	2185	0
228	20241025	173500	12004835	2185	2185	2185	2185	0
229	20241025	173400	12004835	2185	2185	2185	2185	0
230	20241025	173300	12004835	2185	2185	2185	2185	0
231	20241025	173200	12004835	2185	2185	2185	2185	0
232	20241025	173100	12004835	2185	2185	2185	2185	0
233	20241025	173000	12004835	2185	2185	2185	2185	0
234	20241025	172900	12004835	2185	2185	2185	2185	0
235	20241025	172800	12004835	2185	2185	2185	2185	0
236	20241025	172700	12004835	2185	2185	2185	2185	0
237	20241025	172600	12004835	2185	2185	2185	2185	0
238	20241025	172500	12004835	2185	2185	2185	2185	0
239	20241025	172400	12004835	2185	2185	2185	2185	0
240	20241025	172300	12004835	2185	2185	2185	2185	0
241	20241025	172200	12004835	2185	2185	2185	2185	0
242	20241025	172100	12004835	2185	2185	2185	2185	1
243	20241025	172000	12004835	2185	2185	2185	2185	0
244	20241025	171900	12004835	2185	2185	2185	2185	0
245	20241025	171800	12004835	2185	2185	2185	2185	0
246	20241025	171700	12004835	2185	2185	2185	2185	0
247	20241025	171600	12004835	2185	2185	2185	2185	0
248	20241025	171500	12004835	2185	2185	2185	2185	0
249	20241025	171400	12004835	2185	2185	2185	2185	0
250	20241025	171300	12004835	2185	2185	2185	2185	0
251	20241025	171200	12004835	2185	2185	2185	2185	0
252	20241025	171100	12004835	2185	2185	2185	2185	0
253	20241025	171000	12004835	2185	2185	2185	2185	0
254	20241025	170900	12004835	2185	2185	2185	2185	0
255	20241025	170800	12004835	2185	2185	2185	2185	0
256	20241025	170700	12004835	2185	2185	2185	2185	0
257	20241025	170600	12004835	2185	2185	2185	2185	0
258	20241025	170500	12004835	2185	2185	2185	2185	0
259	20241025	170400	12004835	2185	2185	2185	2185	0
260	20241025	170300	12004835	2185	2185	2185	2185	0
261	20241025	170200	12004835	2185	2185	2185	2185	0
262	20241025	170100	12004835	2185	2185	2185	2185	0
263	20241025	170000	12004835	2185	2185	2185	2185	0
264	20241025	165900	12004835	2185	2185	2185	2185	0
265	20241025	165800	12004835	2185	2185	2185	2185	0
266	20241025	165700	12004835	2185	2185	2185	2185	0
267	20241025	165600	12004835	2185	2185	2185	2185	0
268	20241025	165500	12004835	2185	2185	2185	2185	0
269	20241025	165400	12004835	2185	2185	2185	2185	0
270	20241025	165300	12004835	2185	2185	2185	2185	0
271	20241025	165200	12004835	2185	2185	2185	2185	0
272	20241025	165100	12004835	2185	2185	2185	2185	1
273	20241025	165000	12004835	2185	2185	2185	2185	0
274	20241025	164900	12004835	2185	2185	2185	2185	0
275	20241025	164800	12004835	2185	2185	2185	2185	0
276	20241025	164700	12004835	2185	2185	2185	2185	0
277	20241025	164600	12004835	2185	2185	2185	2185	0
278	20241025	164500	12004835	2185	2185	2185	2185	0
279	20241025	164400	12004835	2185	2185	2185	2185	0
280	20241025	164300	12004835	2185	2185	2185	2185	0
281	20241025	164200	12004835	2185	2185	2185	2185	0
282	20241025	164100	12004835	2185	2185	2185	2185	0
283	20241025	164000	12004835	2185	2185	2185	2185	0
284	20241025	163900	12004835	2185	2185	2185	2185	0
285	20241025	163800	12004835	2185	2185	2185	2185	0
286	20241025	163700	12004835	2185	2185	2185	2185	0
287	20241025	163600	12004835	2185	2185	2185	2185	0
288	20241025	163500	12004835	2185	2185	2185	2185	0
289	20241025	163400	12004835	2185	2185	2185	2185	0
290	20241025	163300	12004835	2185	2185	2185	2185	0
291	20241025	163200	12004835	2185	2185	2185	2185	0
292	20241025	163100	12004835	2185	2185	2185	2185	0
293	20241025	163000	12004835	2185	2185	2185	2185	0
294	20241025	162900	12004835	2185	2185	2185	2185	0
295	20241025	162800	12004835	2185	2185	2185	2185	0
296	20241025	162700	12004835	2185	2185	2185	2185	0
297	20241025	162600	12004835	2185	2185	2185	2185	0
298	20241025	162500	12004835	2185	2185	2185	2185	0
299	20241025	162400	12004835	2185	2185	2185	2185	0
300	20241025	162300	12004835	2185	2185	2185	2185	0
301	20241025	162200	12004835	2185	2185	2185	2185	0
302	20241025	162100	12004835	2185	2185	2185	2185	1
303	20241025	162000	12004835	2185	2185	2185	2185	0
304	20241025	161900	12004835	2185	2185	2185	2185	0
305	20241025	161800	12004835	2185	2185	2185	2185	0
306	20241025	161700	12004835	2185	2185	2185	2185	0
307	20241025	161600	12004835	2185	2185	2185	2185	0
308	20241025	161500	12004835	2185	2185	2185	2185	0
309	20241025	161400	12004835	2185	2185	2185	2185	0
310	20241025	161300	12004835	2185	2185	2185	2185	0
311	20241025	161200	12004835	2185	2185	2185	2185	0
312	20241025	161100	12004835	2185	2185	2185	2185	0
313	20241025	161000	12004835	2185	2185	2185	2185	0
314	20241025	160900	12004835	2185	2185	2185	2185	0
315	20241025	160800	12004835	2185	2185	2185	2185	0
316	20241025	160700	12004835	2185	2185	2185	2185	0
317	20241025	160600	12004835	2185	2185	2185	2185	0
318	20241025	160500	12004835	2185	2185	2185	2185	0
319	20241025	160400	12004835	2185	2185	2185	2185	0
320	20241025	160300	12004835	2185	2185	2185	2185	0
321	20241025	160200	12004835	2185	2185	2185	2185	0
322	20241025	160100	12004835	2185	2185	2185	2185	0
323	20241025	160000	12004835	2185	2185	2185	2185	0
324	20241025	155900	12004835	2185	2185	2185	2185	0
325	20241025	155800	12004835	2185	2185	2185	2185	0
326	20241025	155700	12004835	2185	2185	2185	2185	0
327	20241025	155600	12004835	2185	2185	2185	2185	0
328	20241025	155500	12004835	2185	2185	2185	2185	0
329	20241025	155400	12004835	2185	2185	2185	2185	0
330	20241025	155300	12004835	2185	2185	2185	2185	0
331	20241025	155200	12004835	2185	2185	2185	2185	0
332	20241025	155100	12004835	2185	2185	2185	2185	1
333	20241025	155000	12004835	2185	2185	2185	2185	0
334	20241025	154900	12004835	2185	2185	2185	2185	0
335	20241025	154800	12004835	2185	2185	2185	2185	0
336	20241025	154700	12004835	2185	2185	2185	2185	0
337	20241025	154600	12004835	2185	2185	2185	2185	0
338	20241025	154500	12004835	2185	2185	2185	2185	0
339	20241025	154400	12004835	2185	2185	2185	2185	0
340	20241025	154300	12004835	2185	2185	2185	2185	0
341	20241025	154200	12004835	2185	2185	2185	2185	0
342	20241025	154100	12004835	2185	2185	2185	2185	0
343	20241025	154000	12004835	2185	2185	2185	2185	0
344	20241025	153900	12004835	2185	2185	2185	2185	0
345	20241025	153800	12004835	2185	2185	2185	2185	0
346	20241025	153700	12004835	2185	2185	2185	2185	0
347	20241025	153600	12004835	2185	2185	2185	2185	0
348	20241025	153500	12004835	2185	2185	2185	2185	0
349	20241025	153400	12004835	2185	2185	2185	2185	0
350	20241025	153300	12004835	2185	2185	2185	2185	0
351	20241025	153200	12004835	2185	2185	2185	2185	0
352	20241025	153100	12004835	2185	2185	2185	2185	0
353	20241025	153000	12004835	2185	2185	2185	2185	0
354	20241025	152900	12004835	2185	2185	2185	2185	0
355	20241025	152800	12004835	2185	2185	2185	2185	0
356	20241025	152700	12004835	2185	2185	2185	2185	0
357	20241025	152600	12004835	2185	2185	2185	2185	0
358	20241025	152500	12004835	2185	2185	2185	2185	0
359	20241025	152400	12004835	2185	2185	2185	2185	0
360	20241025	152300	12004835	2185	2185	2185	2185	0
361	20241025	152200	12004835	2185	2185	2185	2185	0
362	20241025	152100	12004835	2185	2185	2185	2185	0
363	20241025	152000	12004835	2185	2185	2185	2185	0
364	20241025	151900	12004835	2185	2185	2185	2185	0
365	20241025	151800	12004835	2185	2185	2185	2185	0
366	20241025	151700	12004835	2185	2185	2185	2185	0
367	20241025	151600	12004835	2185	2185	2185	2185	0
368	20241025	151500	12004835	2185	2185	2185	2185	0
369	20241025	151400	12004835	2185	2185	2185	2185	0
370	20241025	151300	12004835	2185	2185	2185	2185	0
371	20241025	151200	12004835	2185	2185	2185	2185	0
372	20241025	151100	12004835	2185	2185	2185	2185	0
373	20241025	151000	12004835	2185	2185	2185	2185	0
374	20241025	150900	12004835	2185	2185	2185	2185	0
375	20241025	150800	12004835	2185	2185	2185	2185	0
376	20241025	150700	12004835	2185	2185	2185	2185	0
377	20241025	150600	12004835	2185	2185	2185	2185	0
378	20241025	150500	12004835	2185	2185	2185	2185	0
379	20241025	150400	12004835	2185	2185	2185	2185	0
380	20241025	150300	12004835	2185	2185	2185	2185	0
381	20241025	150200	12004835	2185	2185	2185	2185	0
382	20241025	150100	12004835	2185	2185	2185	2185	0
383	20241025	150000	12004835	2185	2185	2185	2185	0
384	20241025	145900	12004835	2185	2185	2185	2185	0
385	20241025	145800	12004835	2185	2185	2185	2185	0
386	20241025	145700	12004835	2185	2185	2185	2185	0
387	20241025	145600	12004835	2185	2185	2185	2185	0
388	20241025	145500	12004835	2185	2185	2185	2185	0
389	20241025	145400	12004835	2185	2185	2185	2185	0
390	20241025	145300	12004835	2185	2185	2185	2185	0
391	20241025	145200	12004835	2185	2185	2185	2185	0
392	20241025	145100	12004835	2185	2185	2185	2185	0
393	20241025	145000	12004835	2185	2185	2185	2185	0
394	20241025	144900	12004835	2185	2185	2185	2185	0
395	20241025	144800	12004835	2185	2185	2185	2185	0
396	20241025	144700	12004835	2185	2185	2185	2185	0
397	20241025	144600	12004835	2185	2185	2185	2185	0
398	20241025	144500	12004835	2185	2185	2185	2185	0
399	20241025	144400	12004835	2185	2185	2185	2185	0
400	20241025	144300	12004835	2185	2185	2185	2185	0
401	20241025	144200	12004835	2185	2185	2185	2185	0
402	20241025	144100	12004835	2185	2185	2185	2185	0
403	20241025	144000	12004835	2185	2185	2185	2185	0
404	20241025	143900	12004835	2185	2185	2185	2185	0
405	20241025	143800	12004835	2185	2185	2185	2185	0
406	20241025	143700	12004835	2185	2185	2185	2185	0
407	20241025	143600	12004835	2185	2185	2185	2185	0
408	20241025	143500	12004835	2185	2185	2185	2185	0
409	20241025	143400	12004835	2185	2185	2185	2185	0
410	20241025	143300	12004835	2185	2185	2185	2185	0
411	20241025	143200	12004835	2185	2185	2185	2185	0
412	20241025	143100	12004835	2185	2185	2185	2185	0
413	20241025	143000	12004835	2185	2185	2185	2185	0
414	20241025	142900	12004835	2185	2185	2185	2185	0
415	20241025	142800	12004835	2185	2185	2185	2185	0
416	20241025	142700	12004835	2185	2185	2185	2185	0
417	20241025	142600	12004835	2185	2185	2185	2185	0
418	20241025	142500	12004835	2185	2185	2185	2185	0
419	20241025	142400	12004835	2185	2185	2185	2185	0
420	20241025	142300	12004835	2185	2185	2185	2185	0
421	20241025	142200	12004835	2185	2185	2185	2185	0
422	20241025	142100	12004835	2185	2185	2185	2185	0
423	20241025	142000	12004835	2185	2185	2185	2185	0
424	20241025	141900	12004835	2185	2185	2185	2185	0
425	20241025	141800	12004835	2185	2185	2185	2185	0
426	20241025	141700	12004835	2185	2185	2185	2185	0
427	20241025	141600	12004835	2185	2185	2185	2185	0
428	20241025	141500	12004835	2185	2185	2185	2185	0
429	20241025	141400	12004835	2185	2185	2185	2185	0
430	20241025	141300	12004835	2185	2185	2185	2185	0
431	20241025	141200	12004835	2185	2185	2185	2185	0
432	20241025	141100	12004835	2185	2185	2185	2185	0
433	20241025	141000	12004835	2185	2185	2185	2185	0
434	20241025	140900	12004835	2185	2185	2185	2185	0
435	20241025	140800	12004835	2185	2185	2185	2185	0
436	20241025	140700	12004835	2185	2185	2185	2185	0
437	20241025	140600	12004835	2185	2185	2185	2185	0
438	20241025	140500	12004835	2185	2185	2185	2185	0
439	20241025	140400	12004835	2185	2185	2185	2185	0
440	20241025	140300	12004835	2185	2185	2185	2185	0
441	20241025	140200	12004835	2185	2185	2185	2185	0
442	20241025	140100	12004835	2185	2185	2185	2185	0
443	20241025	140000	12004835	2185	2185	2185	2185	0
444	20241025	135900	12004835	2185	2185	2185	2185	0
445	20241025	135800	12004835	2185	2185	2185	2185	0
446	20241025	135700	12004835	2185	2185	2185	2185	0
447	20241025	135600	12004835	2185	2185	2185	2185	0
448	20241025	135500	12004835	2185	2185	2185	2185	0
449	20241025	135400	12004835	2185	2185	2185	2185	0
450	20241025	135300	12004835	2185	2185	2185	2185	0
451	20241025	135200	12004835	2185	2185	2185	2185	0
452	20241025	135100	12004835	2185	2185	2185	2185	0
453	20241025	135000	12004835	2185	2185	2185	2185	0
454	20241025	134900	12004835	2185	2185	2185	2185	0
455	20241025	134800	12004835	2185	2185	2185	2185	0
456	20241025	134700	12004835	2185	2185	2185	2185	0
457	20241025	134600	12004835	2185	2185	2185	2185	0
458	20241025	134500	12004835	2185	2185	2185	2185	0
459	20241025	134400	12004835	2185	2185	2185	2185	0
460	20241025	134300	12004835	2185	2185	2185	2185	0
461	20241025	134200	12004835	2185	2185	2185	2185	0
462	20241025	134100	12004835	2185	2185	2185	2185	0
463	20241025	134000	12004835	2185	2185	2185	2185	0
464	20241025	133900	12004835	2185	2185	2185	2185	0
465	20241025	133800	12004835	2185	2185	2185	2185	0
466	20241025	133700	12004835	2185	2185	2185	2185	0
467	20241025	133600	12004835	2185	2185	2185	2185	0
468	20241025	133500	12004835	2185	2185	2185	2185	0
469	20241025	133400	12004835	2185	2185	2185	2185	0
470	20241025	133300	12004835	2185	2185	2185	2185	0
471	20241025	133200	12004835	2185	2185	2185	2185	0
472	20241025	133100	12004835	2185	2185	2185	2185	0
473	20241025	133000	12004835	2185	2185	2185	2185	0
474	20241025	132900	12004835	2185	2185	2185	2185	0
475	20241025	132800	12004835	2185	2185	2185	2185	0
476	20241025	132700	12004835	2185	2185	2185	2185	0
477	20241025	132600	12004835	2185	2185	2185	2185	0
478	20241025	132500	12004835	2185	2185	2185	2185	0
479	20241025	132400	12004835	2185	2185	2185	2185	0
480	20241025	132300	12004835	2185	2185	2185	2185	1
481	20241025	132200	12002650	2170	2170	2170	2170	0
482	20241025	132100	12002650	2170	2170	2170	2170	0
483	20241025	132000	12002650	2170	2170	2170	2170	0
484	20241025	131900	12002650	2170	2170	2170	2170	0
485	20241025	131800	12002650	2170	2170	2170	2170	0
486	20241025	131700	12002650	2170	2170	2170	2170	0
487	20241025	131600	12002650	2170	2170	2170	2170	0
488	20241025	131500	12002650	2170	2170	2170	2170	0
489	20241025	131400	12002650	2170	2170	2170	2170	0
490	20241025	131300	12002650	2170	2170	2170	2170	0
491	20241025	131200	12002650	2170	2170	2170	2170	0
492	20241025	131100	12002650	2170	2170	2170	2170	0
493	20241025	131000	12002650	2170	2170	2170	2170	0
494	20241025	130900	12002650	2170	2170	2170	2170	0
495	20241025	130800	12002650	2170	2170	2170	2170	0
496	20241025	130700	12002650	2170	2170	2170	2170	41
497	20241025	130600	11913680	2185	2185	2185	2185	0
498	20241025	130500	11913680	2185	2185	2185	2185	0
499	20241025	130400	11913680	2185	2185	2185	2185	0
500	20241025	130300	11913680	2185	2185	2185	2185	0
501	20241025	130200	11913680	2185	2185	2185	2185	0
502	20241025	130100	11913680	2185	2185	2185	2185	0
503	20241025	130000	11913680	2185	2185	2185	2185	0
504	20241025	125900	11913680	2185	2185	2185	2185	0
505	20241025	125800	11913680	2185	2185	2185	2185	1
506	20241025	125700	11911495	2170	2185	2185	2170	3001
507	20241025	125600	5399310	2170	2170	2170	2170	0
508	20241025	125500	5399310	2170	2170	2170	2170	0
509	20241025	125400	5399310	2170	2170	2170	2170	0
510	20241025	125300	5399310	2170	2170	2170	2170	0
511	20241025	125200	5399310	2170	2170	2170	2170	0
512	20241025	125100	5399310	2170	2180	2180	2170	2474
513	20241025	125000	24035	2185	2185	2185	2185	3
514	20241025	124900	17480	2185	2185	2185	2185	0
515	20241025	124800	17480	2185	2185	2185	2185	0
516	20241025	124700	17480	2185	2185	2185	2185	0
517	20241025	124600	17480	2185	2185	2185	2185	0
518	20241025	124500	17480	2185	2185	2185	2185	0
519	20241025	124400	17480	2185	2185	2185	2185	0
520	20241025	124300	17480	2185	2185	2185	2185	0
521	20241025	124200	17480	2185	2185	2185	2185	0
522	20241025	124100	17480	2185	2185	2185	2185	0
523	20241025	124000	17480	2185	2185	2185	2185	0
524	20241025	123900	17480	2185	2185	2185	2185	0
525	20241025	123800	17480	2185	2185	2185	2185	0
526	20241025	123700	17480	2185	2185	2185	2185	0
527	20241025	123600	17480	2185	2185	2185	2185	0
528	20241025	123500	17480	2185	2185	2185	2185	0
529	20241025	123400	17480	2185	2185	2185	2185	0
530	20241025	123300	17480	2185	2185	2185	2185	0
531	20241025	123200	17480	2185	2185	2185	2185	0
532	20241025	123100	17480	2185	2185	2185	2185	0
533	20241025	123000	17480	2185	2185	2185	2185	0
534	20241025	122900	17480	2185	2185	2185	2185	0
535	20241025	122800	17480	2185	2185	2185	2185	0
536	20241025	122700	17480	2185	2185	2185	2185	0
537	20241025	122600	17480	2185	2185	2185	2185	0
538	20241025	122500	17480	2185	2185	2185	2185	0
539	20241025	122400	17480	2185	2185	2185	2185	0
540	20241025	122300	17480	2185	2185	2185	2185	0
541	20241025	122200	17480	2185	2185	2185	2185	0
542	20241025	122100	17480	2185	2185	2185	2185	0
543	20241025	122000	17480	2185	2185	2185	2185	0
544	20241025	121900	17480	2185	2185	2185	2185	0
545	20241025	121800	17480	2185	2185	2185	2185	0
546	20241025	121700	17480	2185	2185	2185	2185	0
547	20241025	121600	17480	2185	2185	2185	2185	0
548	20241025	121500	17480	2185	2185	2185	2185	0
549	20241025	121400	17480	2185	2185	2185	2185	0
550	20241025	121300	17480	2185	2185	2185	2185	0
551	20241025	121200	17480	2185	2185	2185	2185	0
552	20241025	121100	17480	2185	2185	2185	2185	0
553	20241025	121000	17480	2185	2185	2185	2185	0
554	20241025	120900	17480	2185	2185	2185	2185	0
555	20241025	120800	17480	2185	2185	2185	2185	0
556	20241025	120700	17480	2185	2185	2185	2185	0
557	20241025	120600	17480	2185	2185	2185	2185	0
558	20241025	120500	17480	2185	2185	2185	2185	0
559	20241025	120400	17480	2185	2185	2185	2185	0
560	20241025	120300	17480	2185	2185	2185	2185	0
561	20241025	120200	17480	2185	2185	2185	2185	0
562	20241025	120100	17480	2185	2185	2185	2185	0
563	20241025	120000	17480	2185	2185	2185	2185	0
564	20241025	115900	17480	2185	2185	2185	2185	0
565	20241025	115800	17480	2185	2185	2185	2185	0
566	20241025	115700	17480	2185	2185	2185	2185	0
567	20241025	115600	17480	2185	2185	2185	2185	0
568	20241025	115500	17480	2185	2185	2185	2185	0
569	20241025	115400	17480	2185	2185	2185	2185	0
570	20241025	115300	17480	2185	2185	2185	2185	0
571	20241025	115200	17480	2185	2185	2185	2185	0
572	20241025	115100	17480	2185	2185	2185	2185	0
573	20241025	115000	17480	2185	2185	2185	2185	0
574	20241025	114900	17480	2185	2185	2185	2185	0
575	20241025	114800	17480	2185	2185	2185	2185	0
576	20241025	114700	17480	2185	2185	2185	2185	0
577	20241025	114600	17480	2185	2185	2185	2185	0
578	20241025	114500	17480	2185	2185	2185	2185	0
579	20241025	114400	17480	2185	2185	2185	2185	0
580	20241025	114300	17480	2185	2185	2185	2185	0
581	20241025	114200	17480	2185	2185	2185	2185	0
582	20241025	114100	17480	2185	2185	2185	2185	0
583	20241025	114000	17480	2185	2185	2185	2185	0
584	20241025	113900	17480	2185	2185	2185	2185	0
585	20241025	113800	17480	2185	2185	2185	2185	0
586	20241025	113700	17480	2185	2185	2185	2185	0
587	20241025	113600	17480	2185	2185	2185	2185	0
588	20241025	113500	17480	2185	2185	2185	2185	0
589	20241025	113400	17480	2185	2185	2185	2185	0
590	20241025	113300	17480	2185	2185	2185	2185	0
591	20241025	113200	17480	2185	2185	2185	2185	0
592	20241025	113100	17480	2185	2185	2185	2185	0
593	20241025	113000	17480	2185	2185	2185	2185	0
594	20241025	112900	17480	2185	2185	2185	2185	0
595	20241025	112800	17480	2185	2185	2185	2185	0
596	20241025	112700	17480	2185	2185	2185	2185	0
597	20241025	112600	17480	2185	2185	2185	2185	0
598	20241025	112500	17480	2185	2185	2185	2185	0
599	20241025	112400	17480	2185	2185	2185	2185	0
600	20241025	112300	17480	2185	2185	2185	2185	0
601	20241025	112200	17480	2185	2185	2185	2185	0
602	20241025	112100	17480	2185	2185	2185	2185	0
603	20241025	112000	17480	2185	2185	2185	2185	0
604	20241025	111900	17480	2185	2185	2185	2185	0
605	20241025	111800	17480	2185	2185	2185	2185	0
606	20241025	111700	17480	2185	2185	2185	2185	0
607	20241025	111600	17480	2185	2185	2185	2185	0
608	20241025	111500	17480	2185	2185	2185	2185	0
609	20241025	111400	17480	2185	2185	2185	2185	0
610	20241025	111300	17480	2185	2185	2185	2185	0
611	20241025	111200	17480	2185	2185	2185	2185	0
612	20241025	111100	17480	2185	2185	2185	2185	0
613	20241025	111000	17480	2185	2185	2185	2185	0
614	20241025	110900	17480	2185	2185	2185	2185	0
615	20241025	110800	17480	2185	2185	2185	2185	0
616	20241025	110700	17480	2185	2185	2185	2185	0
617	20241025	110600	17480	2185	2185	2185	2185	0
618	20241025	110500	17480	2185	2185	2185	2185	0
619	20241025	110400	17480	2185	2185	2185	2185	0
620	20241025	110300	17480	2185	2185	2185	2185	0
621	20241025	110200	17480	2185	2185	2185	2185	0
622	20241025	110100	17480	2185	2185	2185	2185	0
623	20241025	110000	17480	2185	2185	2185	2185	0
624	20241025	105900	17480	2185	2185	2185	2185	0
625	20241025	105800	17480	2185	2185	2185	2185	0
626	20241025	105700	17480	2185	2185	2185	2185	0
627	20241025	105600	17480	2185	2185	2185	2185	0
628	20241025	105500	17480	2185	2185	2185	2185	0
629	20241025	105400	17480	2185	2185	2185	2185	0
630	20241025	105300	17480	2185	2185	2185	2185	0
631	20241025	105200	17480	2185	2185	2185	2185	0
632	20241025	105100	17480	2185	2185	2185	2185	0
633	20241025	105000	17480	2185	2185	2185	2185	0
634	20241025	104900	17480	2185	2185	2185	2185	0
635	20241025	104800	17480	2185	2185	2185	2185	0
636	20241025	104700	17480	2185	2185	2185	2185	0
637	20241025	104600	17480	2185	2185	2185	2185	0
638	20241025	104500	17480	2185	2185	2185	2185	0
639	20241025	104400	17480	2185	2185	2185	2185	0
640	20241025	104300	17480	2185	2185	2185	2185	0
641	20241025	104200	17480	2185	2185	2185	2185	0
642	20241025	104100	17480	2185	2185	2185	2185	0
643	20241025	104000	17480	2185	2185	2185	2185	0
644	20241025	103900	17480	2185	2185	2185	2185	0
645	20241025	103800	17480	2185	2185	2185	2185	0
646	20241025	103700	17480	2185	2185	2185	2185	0
647	20241025	103600	17480	2185	2185	2185	2185	0
648	20241025	103500	17480	2185	2185	2185	2185	0
649	20241025	103400	17480	2185	2185	2185	2185	0
650	20241025	103300	17480	2185	2185	2185	2185	0
651	20241025	103200	17480	2185	2185	2185	2185	0
652	20241025	103100	17480	2185	2185	2185	2185	0
653	20241025	103000	17480	2185	2185	2185	2185	0
654	20241025	102900	17480	2185	2185	2185	2185	0
655	20241025	102800	17480	2185	2185	2185	2185	0
656	20241025	102700	17480	2185	2185	2185	2185	0
657	20241025	102600	17480	2185	2185	2185	2185	0
658	20241025	102500	17480	2185	2185	2185	2185	0
659	20241025	102400	17480	2185	2185	2185	2185	0
660	20241025	102300	17480	2185	2185	2185	2185	0
661	20241025	102200	17480	2185	2185	2185	2185	0
662	20241025	102100	17480	2185	2185	2185	2185	0
663	20241025	102000	17480	2185	2185	2185	2185	0
664	20241025	101900	17480	2185	2185	2185	2185	0
665	20241025	101800	17480	2185	2185	2185	2185	0
666	20241025	101700	17480	2185	2185	2185	2185	0
667	20241025	101600	17480	2185	2185	2185	2185	0
668	20241025	101500	17480	2185	2185	2185	2185	0
669	20241025	101400	17480	2185	2185	2185	2185	0
670	20241025	101300	17480	2185	2185	2185	2185	0
671	20241025	101200	17480	2185	2185	2185	2185	0
672	20241025	101100	17480	2185	2185	2185	2185	0
673	20241025	101000	17480	2185	2185	2185	2185	0
674	20241025	100900	17480	2185	2185	2185	2185	0
675	20241025	100800	17480	2185	2185	2185	2185	0
676	20241025	100700	17480	2185	2185	2185	2185	0
677	20241025	100600	17480	2185	2185	2185	2185	0
678	20241025	100500	17480	2185	2185	2185	2185	0
679	20241025	100400	17480	2185	2185	2185	2185	0
680	20241025	100300	17480	2185	2185	2185	2185	0
681	20241025	100200	17480	2185	2185	2185	2185	0
682	20241025	100100	17480	2185	2185	2185	2185	0
683	20241025	100000	17480	2185	2185	2185	2185	0
684	20241025	095900	17480	2185	2185	2185	2185	0
685	20241025	095800	17480	2185	2185	2185	2185	0
686	20241025	095700	17480	2185	2185	2185	2185	0
687	20241025	095600	17480	2185	2185	2185	2185	0
688	20241025	095500	17480	2185	2185	2185	2185	0
689	20241025	095400	17480	2185	2185	2185	2185	0
690	20241025	095300	17480	2185	2185	2185	2185	0
691	20241025	095200	17480	2185	2185	2185	2185	0
692	20241025	095100	17480	2185	2185	2185	2185	0
693	20241025	095000	17480	2185	2185	2185	2185	0
694	20241025	094900	17480	2185	2185	2185	2185	0
695	20241025	094800	17480	2185	2185	2185	2185	0
696	20241025	094700	17480	2185	2185	2185	2185	0
697	20241025	094600	17480	2185	2185	2185	2185	0
698	20241025	094500	17480	2185	2185	2185	2185	0
699	20241025	094400	17480	2185	2185	2185	2185	0
700	20241025	094300	17480	2185	2185	2185	2185	6
701	20241025	094200	4370	2185	2185	2185	2185	0
702	20241025	094100	4370	2185	2185	2185	2185	0
703	20241025	094000	4370	2185	2185	2185	2185	0
704	20241025	093900	4370	2185	2185	2185	2185	0
705	20241025	093800	4370	2185	2185	2185	2185	0
706	20241025	093700	4370	2185	2185	2185	2185	0
707	20241025	093600	4370	2185	2185	2185	2185	0
708	20241025	093500	4370	2185	2185	2185	2185	0
709	20241025	093400	4370	2185	2185	2185	2185	0
710	20241025	093300	4370	2185	2185	2185	2185	0
711	20241025	093200	4370	2185	2185	2185	2185	0
712	20241025	093100	4370	2185	2185	2185	2185	1
713	20241025	093000	2185	2185	2185	2185	2185	0
714	20241025	092900	2185	2185	2185	2185	2185	0
715	20241025	092800	2185	2185	2185	2185	2185	0
716	20241025	092700	2185	2185	2185	2185	2185	0
717	20241025	092600	2185	2185	2185	2185	2185	0
718	20241025	092500	2185	2185	2185	2185	2185	0
719	20241025	092400	2185	2185	2185	2185	2185	0
720	20241025	092300	2185	2185	2185	2185	2185	0
721	20241025	092200	2185	2185	2185	2185	2185	0
722	20241025	092100	2185	2185	2185	2185	2185	0
723	20241025	092000	2185	2185	2185	2185	2185	0
724	20241025	091900	2185	2185	2185	2185	2185	0
725	20241025	091800	2185	2185	2185	2185	2185	0
726	20241025	091700	2185	2185	2185	2185	2185	0
727	20241025	091600	2185	2185	2185	2185	2185	0
728	20241025	091500	2185	2185	2185	2185	2185	0
729	20241025	091400	2185	2185	2185	2185	2185	0
730	20241025	091300	2185	2185	2185	2185	2185	0
731	20241025	091200	2185	2185	2185	2185	2185	0
732	20241025	091100	2185	2185	2185	2185	2185	0
733	20241025	091000	2185	2185	2185	2185	2185	0
734	20241025	090900	2185	2185	2185	2185	2185	0
735	20241025	090800	2185	2185	2185	2185	2185	0
736	20241025	090700	2185	2185	2185	2185	2185	0
737	20241025	090600	2185	2185	2185	2185	2185	0
738	20241025	090500	2185	2185	2185	2185	2185	0
739	20241025	090400	2185	2185	2185	2185	2185	0
740	20241025	090300	2185	2185	2185	2185	2185	0
741	20241025	090200	2185	2185	2185	2185	2185	0
742	20241025	090100	2185	2185	2185	2185	2185	0
743	20241025	090000	2185	2185	2185	2185	2185	1