KissMeData/434190/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	213700	1324470	5480	5480	5480	5480	2
3	20241024	213600	1324470	5480	5480	5480	5480	0
4	20241024	213500	1324470	5480	5480	5480	5480	0
5	20241024	213400	1324470	5480	5480	5480	5480	0
6	20241024	213300	1324470	5480	5480	5480	5480	0
7	20241024	213200	1324470	5480	5480	5480	5480	0
8	20241024	213100	1324470	5480	5480	5480	5480	0
9	20241024	213000	1324470	5480	5480	5480	5480	0
10	20241024	212900	1324470	5480	5480	5480	5480	0
11	20241024	212800	1324470	5480	5480	5480	5480	0
12	20241024	212700	1324470	5480	5480	5480	5480	0
13	20241024	212600	1324470	5480	5480	5480	5480	0
14	20241024	212500	1324470	5480	5480	5480	5480	0
15	20241024	212400	1324470	5480	5480	5480	5480	0
16	20241024	212300	1324470	5480	5480	5480	5480	0
17	20241024	212200	1324470	5480	5480	5480	5480	0
18	20241024	212100	1324470	5480	5480	5480	5480	0
19	20241024	212000	1324470	5480	5480	5480	5480	0
20	20241024	211900	1324470	5480	5480	5480	5480	0
21	20241024	211800	1324470	5480	5480	5480	5480	0
22	20241024	211700	1324470	5480	5480	5480	5480	0
23	20241024	211600	1324470	5480	5480	5480	5480	0
24	20241024	211500	1324470	5480	5480	5480	5480	0
25	20241024	211400	1324470	5480	5480	5480	5480	0
26	20241024	211300	1324470	5480	5480	5480	5480	0
27	20241024	211200	1324470	5480	5480	5480	5480	0
28	20241024	211100	1324470	5480	5480	5480	5480	0
29	20241024	211000	1324470	5480	5480	5480	5480	0
30	20241024	210900	1324470	5480	5480	5480	5480	0
31	20241024	210800	1324470	5480	5480	5480	5480	0
32	20241024	210700	1324470	5480	5480	5480	5480	2
33	20241024	210600	1324470	5480	5480	5480	5480	0
34	20241024	210500	1324470	5480	5480	5480	5480	0
35	20241024	210400	1324470	5480	5480	5480	5480	0
36	20241024	210300	1324470	5480	5480	5480	5480	0
37	20241024	210200	1324470	5480	5480	5480	5480	0
38	20241024	210100	1324470	5480	5480	5480	5480	0
39	20241024	210000	1324470	5480	5480	5480	5480	0
40	20241024	205900	1324470	5480	5480	5480	5480	0
41	20241024	205800	1324470	5480	5480	5480	5480	0
42	20241024	205700	1324470	5480	5480	5480	5480	0
43	20241024	205600	1324470	5480	5480	5480	5480	0
44	20241024	205500	1324470	5480	5480	5480	5480	0
45	20241024	205400	1324470	5480	5480	5480	5480	0
46	20241024	205300	1324470	5480	5480	5480	5480	0
47	20241024	205200	1324470	5480	5480	5480	5480	0
48	20241024	205100	1324470	5480	5480	5480	5480	0
49	20241024	205000	1324470	5480	5480	5480	5480	0
50	20241024	204900	1324470	5480	5480	5480	5480	0
51	20241024	204800	1324470	5480	5480	5480	5480	0
52	20241024	204700	1324470	5480	5480	5480	5480	0
53	20241024	204600	1324470	5480	5480	5480	5480	0
54	20241024	204500	1324470	5480	5480	5480	5480	0
55	20241024	204400	1324470	5480	5480	5480	5480	0
56	20241024	204300	1324470	5480	5480	5480	5480	0
57	20241024	204200	1324470	5480	5480	5480	5480	0
58	20241024	204100	1324470	5480	5480	5480	5480	0
59	20241024	204000	1324470	5480	5480	5480	5480	0
60	20241024	203900	1324470	5480	5480	5480	5480	0
61	20241024	203800	1324470	5480	5480	5480	5480	0
62	20241024	203700	1324470	5480	5480	5480	5480	2
63	20241024	203600	1324470	5480	5480	5480	5480	0
64	20241024	203500	1324470	5480	5480	5480	5480	0
65	20241024	203400	1324470	5480	5480	5480	5480	0
66	20241024	203300	1324470	5480	5480	5480	5480	0
67	20241024	203200	1324470	5480	5480	5480	5480	0
68	20241024	203100	1324470	5480	5480	5480	5480	0
69	20241024	203000	1324470	5480	5480	5480	5480	0
70	20241024	202900	1324470	5480	5480	5480	5480	0
71	20241024	202800	1324470	5480	5480	5480	5480	0
72	20241024	202700	1324470	5480	5480	5480	5480	0
73	20241024	202600	1324470	5480	5480	5480	5480	0
74	20241024	202500	1324470	5480	5480	5480	5480	0
75	20241024	202400	1324470	5480	5480	5480	5480	0
76	20241024	202300	1324470	5480	5480	5480	5480	0
77	20241024	202200	1324470	5480	5480	5480	5480	0
78	20241024	202100	1324470	5480	5480	5480	5480	0
79	20241024	202000	1324470	5480	5480	5480	5480	0
80	20241024	201900	1324470	5480	5480	5480	5480	0
81	20241024	201800	1324470	5480	5480	5480	5480	0
82	20241024	201700	1324470	5480	5480	5480	5480	0
83	20241024	201600	1324470	5480	5480	5480	5480	0
84	20241024	201500	1324470	5480	5480	5480	5480	0
85	20241024	201400	1324470	5480	5480	5480	5480	0
86	20241024	201300	1324470	5480	5480	5480	5480	0
87	20241024	201200	1324470	5480	5480	5480	5480	0
88	20241024	201100	1324470	5480	5480	5480	5480	0
89	20241024	201000	1324470	5480	5480	5480	5480	0
90	20241024	200900	1324470	5480	5480	5480	5480	0
91	20241024	200800	1324470	5480	5480	5480	5480	0
92	20241024	200700	1324470	5480	5480	5480	5480	2
93	20241024	200600	1324470	5480	5480	5480	5480	0
94	20241024	200500	1324470	5480	5480	5480	5480	0
95	20241024	200400	1324470	5480	5480	5480	5480	0
96	20241024	200300	1324470	5480	5480	5480	5480	0
97	20241024	200200	1324470	5480	5480	5480	5480	0
98	20241024	200100	1324470	5480	5480	5480	5480	0
99	20241024	200000	1324470	5480	5480	5480	5480	0
100	20241024	195900	1324470	5480	5480	5480	5480	0
101	20241024	195800	1324470	5480	5480	5480	5480	0
102	20241024	195700	1324470	5480	5480	5480	5480	0
103	20241024	195600	1324470	5480	5480	5480	5480	0
104	20241024	195500	1324470	5480	5480	5480	5480	0
105	20241024	195400	1324470	5480	5480	5480	5480	0
106	20241024	195300	1324470	5480	5480	5480	5480	0
107	20241024	195200	1324470	5480	5480	5480	5480	0
108	20241024	195100	1324470	5480	5480	5480	5480	0
109	20241024	195000	1324470	5480	5480	5480	5480	0
110	20241024	194900	1324470	5480	5480	5480	5480	0
111	20241024	194800	1324470	5480	5480	5480	5480	0
112	20241024	194700	1324470	5480	5480	5480	5480	0
113	20241024	194600	1324470	5480	5480	5480	5480	0
114	20241024	194500	1324470	5480	5480	5480	5480	0
115	20241024	194400	1324470	5480	5480	5480	5480	0
116	20241024	194300	1324470	5480	5480	5480	5480	0
117	20241024	194200	1324470	5480	5480	5480	5480	0
118	20241024	194100	1324470	5480	5480	5480	5480	0
119	20241024	194000	1324470	5480	5480	5480	5480	0
120	20241024	193900	1324470	5480	5480	5480	5480	0
121	20241024	193800	1324470	5480	5480	5480	5480	0
122	20241024	193700	1324470	5480	5480	5480	5480	2
123	20241024	193600	1324470	5480	5480	5480	5480	0
124	20241024	193500	1324470	5480	5480	5480	5480	0
125	20241024	193400	1324470	5480	5480	5480	5480	0
126	20241024	193300	1324470	5480	5480	5480	5480	0
127	20241024	193200	1324470	5480	5480	5480	5480	0
128	20241024	193100	1324470	5480	5480	5480	5480	0
129	20241024	193000	1324470	5480	5480	5480	5480	0
130	20241024	192900	1324470	5480	5480	5480	5480	0
131	20241024	192800	1324470	5480	5480	5480	5480	0
132	20241024	192700	1324470	5480	5480	5480	5480	0
133	20241024	192600	1324470	5480	5480	5480	5480	0
134	20241024	192500	1324470	5480	5480	5480	5480	0
135	20241024	192400	1324470	5480	5480	5480	5480	0
136	20241024	192300	1324470	5480	5480	5480	5480	0
137	20241024	192200	1324470	5480	5480	5480	5480	0
138	20241024	192100	1324470	5480	5480	5480	5480	0
139	20241024	192000	1324470	5480	5480	5480	5480	0
140	20241024	191900	1324470	5480	5480	5480	5480	0
141	20241024	191800	1324470	5480	5480	5480	5480	0
142	20241024	191700	1324470	5480	5480	5480	5480	0
143	20241024	191600	1324470	5480	5480	5480	5480	0
144	20241024	191500	1324470	5480	5480	5480	5480	0
145	20241024	191400	1324470	5480	5480	5480	5480	0
146	20241024	191300	1324470	5480	5480	5480	5480	0
147	20241024	191200	1324470	5480	5480	5480	5480	0
148	20241024	191100	1324470	5480	5480	5480	5480	0
149	20241024	191000	1324470	5480	5480	5480	5480	0
150	20241024	190900	1324470	5480	5480	5480	5480	0
151	20241024	190800	1324470	5480	5480	5480	5480	0
152	20241024	190700	1324470	5480	5480	5480	5480	2
153	20241024	190600	1324470	5480	5480	5480	5480	0
154	20241024	190500	1324470	5480	5480	5480	5480	0
155	20241024	190400	1324470	5480	5480	5480	5480	0
156	20241024	190300	1324470	5480	5480	5480	5480	0
157	20241024	190200	1324470	5480	5480	5480	5480	0
158	20241024	190100	1324470	5480	5480	5480	5480	0
159	20241024	190000	1324470	5480	5480	5480	5480	0
160	20241024	185900	1324470	5480	5480	5480	5480	0
161	20241024	185800	1324470	5480	5480	5480	5480	0
162	20241024	185700	1324470	5480	5480	5480	5480	0
163	20241024	185600	1324470	5480	5480	5480	5480	0
164	20241024	185500	1324470	5480	5480	5480	5480	0
165	20241024	185400	1324470	5480	5480	5480	5480	0
166	20241024	185300	1324470	5480	5480	5480	5480	0
167	20241024	185200	1324470	5480	5480	5480	5480	0
168	20241024	185100	1324470	5480	5480	5480	5480	0
169	20241024	185000	1324470	5480	5480	5480	5480	0
170	20241024	184900	1324470	5480	5480	5480	5480	0
171	20241024	184800	1324470	5480	5480	5480	5480	0
172	20241024	184700	1324470	5480	5480	5480	5480	0
173	20241024	184600	1324470	5480	5480	5480	5480	0
174	20241024	184500	1324470	5480	5480	5480	5480	0
175	20241024	184400	1324470	5480	5480	5480	5480	0
176	20241024	184300	1324470	5480	5480	5480	5480	0
177	20241024	184200	1324470	5480	5480	5480	5480	0
178	20241024	184100	1324470	5480	5480	5480	5480	0
179	20241024	184000	1324470	5480	5480	5480	5480	0
180	20241024	183900	1324470	5480	5480	5480	5480	0
181	20241024	183800	1324470	5480	5480	5480	5480	0
182	20241024	183700	1324470	5480	5480	5480	5480	2
183	20241024	183600	1324470	5480	5480	5480	5480	0
184	20241024	183500	1324470	5480	5480	5480	5480	0
185	20241024	183400	1324470	5480	5480	5480	5480	0
186	20241024	183300	1324470	5480	5480	5480	5480	0
187	20241024	183200	1324470	5480	5480	5480	5480	0
188	20241024	183100	1324470	5480	5480	5480	5480	0
189	20241024	183000	1324470	5480	5480	5480	5480	0
190	20241024	182900	1324470	5480	5480	5480	5480	0
191	20241024	182800	1324470	5480	5480	5480	5480	0
192	20241024	182700	1324470	5480	5480	5480	5480	0
193	20241024	182600	1324470	5480	5480	5480	5480	0
194	20241024	182500	1324470	5480	5480	5480	5480	0
195	20241024	182400	1324470	5480	5480	5480	5480	0
196	20241024	182300	1324470	5480	5480	5480	5480	0
197	20241024	182200	1324470	5480	5480	5480	5480	0
198	20241024	182100	1324470	5480	5480	5480	5480	0
199	20241024	182000	1324470	5480	5480	5480	5480	0
200	20241024	181900	1324470	5480	5480	5480	5480	0
201	20241024	181800	1324470	5480	5480	5480	5480	0
202	20241024	181700	1324470	5480	5480	5480	5480	0
203	20241024	181600	1324470	5480	5480	5480	5480	0
204	20241024	181500	1324470	5480	5480	5480	5480	0
205	20241024	181400	1324470	5480	5480	5480	5480	0
206	20241024	181300	1324470	5480	5480	5480	5480	0
207	20241024	181200	1324470	5480	5480	5480	5480	0
208	20241024	181100	1324470	5480	5480	5480	5480	0
209	20241024	181000	1324470	5480	5480	5480	5480	0
210	20241024	180900	1324470	5480	5480	5480	5480	0
211	20241024	180800	1324470	5480	5480	5480	5480	0
212	20241024	180700	1324470	5480	5480	5480	5480	2
213	20241024	180600	1324470	5480	5480	5480	5480	0
214	20241024	180500	1324470	5480	5480	5480	5480	0
215	20241024	180400	1324470	5480	5480	5480	5480	0
216	20241024	180300	1324470	5480	5480	5480	5480	0
217	20241024	180200	1324470	5480	5480	5480	5480	0
218	20241024	180100	1324470	5480	5480	5480	5480	0
219	20241024	180000	1324470	5480	5480	5480	5480	0
220	20241024	175900	1324470	5480	5480	5480	5480	0
221	20241024	175800	1324470	5480	5480	5480	5480	0
222	20241024	175700	1324470	5480	5480	5480	5480	0
223	20241024	175600	1324470	5480	5480	5480	5480	0
224	20241024	175500	1324470	5480	5480	5480	5480	0
225	20241024	175400	1324470	5480	5480	5480	5480	0
226	20241024	175300	1324470	5480	5480	5480	5480	0
227	20241024	175200	1324470	5480	5480	5480	5480	0
228	20241024	175100	1324470	5480	5480	5480	5480	0
229	20241024	175000	1324470	5480	5480	5480	5480	0
230	20241024	174900	1324470	5480	5480	5480	5480	0
231	20241024	174800	1324470	5480	5480	5480	5480	0
232	20241024	174700	1324470	5480	5480	5480	5480	0
233	20241024	174600	1324470	5480	5480	5480	5480	0
234	20241024	174500	1324470	5480	5480	5480	5480	0
235	20241024	174400	1324470	5480	5480	5480	5480	0
236	20241024	174300	1324470	5480	5480	5480	5480	0
237	20241024	174200	1324470	5480	5480	5480	5480	0
238	20241024	174100	1324470	5480	5480	5480	5480	0
239	20241024	174000	1324470	5480	5480	5480	5480	0
240	20241024	173900	1324470	5480	5480	5480	5480	0
241	20241024	173800	1324470	5480	5480	5480	5480	0
242	20241024	173700	1324470	5480	5480	5480	5480	2
243	20241024	173600	1324470	5480	5480	5480	5480	0
244	20241024	173500	1324470	5480	5480	5480	5480	0
245	20241024	173400	1324470	5480	5480	5480	5480	0
246	20241024	173300	1324470	5480	5480	5480	5480	0
247	20241024	173200	1324470	5480	5480	5480	5480	0
248	20241024	173100	1324470	5480	5480	5480	5480	0
249	20241024	173000	1324470	5480	5480	5480	5480	0
250	20241024	172900	1324470	5480	5480	5480	5480	0
251	20241024	172800	1324470	5480	5480	5480	5480	0
252	20241024	172700	1324470	5480	5480	5480	5480	0
253	20241024	172600	1324470	5480	5480	5480	5480	0
254	20241024	172500	1324470	5480	5480	5480	5480	0
255	20241024	172400	1324470	5480	5480	5480	5480	0
256	20241024	172300	1324470	5480	5480	5480	5480	0
257	20241024	172200	1324470	5480	5480	5480	5480	0
258	20241024	172100	1324470	5480	5480	5480	5480	0
259	20241024	172000	1324470	5480	5480	5480	5480	0
260	20241024	171900	1324470	5480	5480	5480	5480	0
261	20241024	171800	1324470	5480	5480	5480	5480	0
262	20241024	171700	1324470	5480	5480	5480	5480	0
263	20241024	171600	1324470	5480	5480	5480	5480	0
264	20241024	171500	1324470	5480	5480	5480	5480	0
265	20241024	171400	1324470	5480	5480	5480	5480	0
266	20241024	171300	1324470	5480	5480	5480	5480	0
267	20241024	171200	1324470	5480	5480	5480	5480	0
268	20241024	171100	1324470	5480	5480	5480	5480	0
269	20241024	171000	1324470	5480	5480	5480	5480	0
270	20241024	170900	1324470	5480	5480	5480	5480	0
271	20241024	170800	1324470	5480	5480	5480	5480	0
272	20241024	170700	1324470	5480	5480	5480	5480	2
273	20241024	170600	1324470	5480	5480	5480	5480	0
274	20241024	170500	1324470	5480	5480	5480	5480	0
275	20241024	170400	1324470	5480	5480	5480	5480	0
276	20241024	170300	1324470	5480	5480	5480	5480	0
277	20241024	170200	1324470	5480	5480	5480	5480	0
278	20241024	170100	1324470	5480	5480	5480	5480	0
279	20241024	170000	1324470	5480	5480	5480	5480	0
280	20241024	165900	1324470	5480	5480	5480	5480	0
281	20241024	165800	1324470	5480	5480	5480	5480	0
282	20241024	165700	1324470	5480	5480	5480	5480	0
283	20241024	165600	1324470	5480	5480	5480	5480	0
284	20241024	165500	1324470	5480	5480	5480	5480	0
285	20241024	165400	1324470	5480	5480	5480	5480	0
286	20241024	165300	1324470	5480	5480	5480	5480	0
287	20241024	165200	1324470	5480	5480	5480	5480	0
288	20241024	165100	1324470	5480	5480	5480	5480	0
289	20241024	165000	1324470	5480	5480	5480	5480	0
290	20241024	164900	1324470	5480	5480	5480	5480	0
291	20241024	164800	1324470	5480	5480	5480	5480	0
292	20241024	164700	1324470	5480	5480	5480	5480	0
293	20241024	164600	1324470	5480	5480	5480	5480	0
294	20241024	164500	1324470	5480	5480	5480	5480	0
295	20241024	164400	1324470	5480	5480	5480	5480	0
296	20241024	164300	1324470	5480	5480	5480	5480	0
297	20241024	164200	1324470	5480	5480	5480	5480	0
298	20241024	164100	1324470	5480	5480	5480	5480	0
299	20241024	164000	1324470	5480	5480	5480	5480	0
300	20241024	163900	1324470	5480	5480	5480	5480	0
301	20241024	163800	1324470	5480	5480	5480	5480	0
302	20241024	163700	1324470	5480	5480	5480	5480	2
303	20241024	163600	1324470	5480	5480	5480	5480	0
304	20241024	163500	1324470	5480	5480	5480	5480	0
305	20241024	163400	1324470	5480	5480	5480	5480	0
306	20241024	163300	1324470	5480	5480	5480	5480	0
307	20241024	163200	1324470	5480	5480	5480	5480	0
308	20241024	163100	1324470	5480	5480	5480	5480	0
309	20241024	163000	1324470	5480	5480	5480	5480	0
310	20241024	162900	1324470	5480	5480	5480	5480	0
311	20241024	162800	1324470	5480	5480	5480	5480	0
312	20241024	162700	1324470	5480	5480	5480	5480	0
313	20241024	162600	1324470	5480	5480	5480	5480	0
314	20241024	162500	1324470	5480	5480	5480	5480	0
315	20241024	162400	1324470	5480	5480	5480	5480	0
316	20241024	162300	1324470	5480	5480	5480	5480	0
317	20241024	162200	1324470	5480	5480	5480	5480	0
318	20241024	162100	1324470	5480	5480	5480	5480	0
319	20241024	162000	1324470	5480	5480	5480	5480	0
320	20241024	161900	1324470	5480	5480	5480	5480	0
321	20241024	161800	1324470	5480	5480	5480	5480	0
322	20241024	161700	1324470	5480	5480	5480	5480	0
323	20241024	161600	1324470	5480	5480	5480	5480	0
324	20241024	161500	1324470	5480	5480	5480	5480	0
325	20241024	161400	1324470	5480	5480	5480	5480	0
326	20241024	161300	1324470	5480	5480	5480	5480	0
327	20241024	161200	1324470	5480	5480	5480	5480	0
328	20241024	161100	1324470	5480	5480	5480	5480	0
329	20241024	161000	1324470	5480	5480	5480	5480	0
330	20241024	160900	1324470	5480	5480	5480	5480	0
331	20241024	160800	1324470	5480	5480	5480	5480	0
332	20241024	160700	1324470	5480	5480	5480	5480	2
333	20241024	160600	1324470	5480	5480	5480	5480	0
334	20241024	160500	1324470	5480	5480	5480	5480	0
335	20241024	160400	1324470	5480	5480	5480	5480	0
336	20241024	160300	1324470	5480	5480	5480	5480	0
337	20241024	160200	1324470	5480	5480	5480	5480	0
338	20241024	160100	1324470	5480	5480	5480	5480	0
339	20241024	160000	1324470	5480	5480	5480	5480	0
340	20241024	155900	1324470	5480	5480	5480	5480	0
341	20241024	155800	1324470	5480	5480	5480	5480	0
342	20241024	155700	1324470	5480	5480	5480	5480	0
343	20241024	155600	1324470	5480	5480	5480	5480	0
344	20241024	155500	1324470	5480	5480	5480	5480	0
345	20241024	155400	1324470	5480	5480	5480	5480	0
346	20241024	155300	1324470	5480	5480	5480	5480	0
347	20241024	155200	1324470	5480	5480	5480	5480	0
348	20241024	155100	1324470	5480	5480	5480	5480	0
349	20241024	155000	1324470	5480	5480	5480	5480	0
350	20241024	154900	1324470	5480	5480	5480	5480	0
351	20241024	154800	1324470	5480	5480	5480	5480	0
352	20241024	154700	1324470	5480	5480	5480	5480	0
353	20241024	154600	1324470	5480	5480	5480	5480	0
354	20241024	154500	1324470	5480	5480	5480	5480	0
355	20241024	154400	1324470	5480	5480	5480	5480	0
356	20241024	154300	1324470	5480	5480	5480	5480	0
357	20241024	154200	1324470	5480	5480	5480	5480	0
358	20241024	154100	1324470	5480	5480	5480	5480	0
359	20241024	154000	1324470	5480	5480	5480	5480	0
360	20241024	153900	1324470	5480	5480	5480	5480	0
361	20241024	153800	1324470	5480	5480	5480	5480	0
362	20241024	153700	1324470	5480	5480	5480	5480	2
363	20241024	153600	1324470	5480	5480	5480	5480	0
364	20241024	153500	1324470	5480	5480	5480	5480	0
365	20241024	153400	1324470	5480	5480	5480	5480	0
366	20241024	153300	1324470	5480	5480	5480	5480	0
367	20241024	153200	1324470	5480	5480	5480	5480	0
368	20241024	153100	1324470	5480	5480	5480	5480	0
369	20241024	153000	1324470	5480	5480	5480	5480	0
370	20241024	152900	1324470	5480	5480	5480	5480	0
371	20241024	152800	1324470	5480	5480	5480	5480	0
372	20241024	152700	1324470	5480	5480	5480	5480	0
373	20241024	152600	1324470	5480	5480	5480	5480	0
374	20241024	152500	1324470	5480	5480	5480	5480	0
375	20241024	152400	1324470	5480	5480	5480	5480	0
376	20241024	152300	1324470	5480	5480	5480	5480	0
377	20241024	152200	1324470	5480	5480	5480	5480	0
378	20241024	152100	1324470	5480	5480	5480	5480	0
379	20241024	152000	1324470	5480	5480	5480	5480	0
380	20241024	151900	1324470	5480	5480	5480	5480	0
381	20241024	151800	1324470	5480	5480	5480	5480	0
382	20241024	151700	1324470	5480	5480	5480	5480	0
383	20241024	151600	1324470	5480	5480	5480	5480	0
384	20241024	151500	1324470	5480	5480	5480	5480	0
385	20241024	151400	1324470	5480	5480	5480	5480	0
386	20241024	151300	1324470	5480	5480	5480	5480	0
387	20241024	151200	1324470	5480	5480	5480	5480	0
388	20241024	151100	1324470	5480	5480	5480	5480	0
389	20241024	151000	1324470	5480	5480	5480	5480	2
390	20241024	150900	1313510	5310	5310	5310	5310	0
391	20241024	150800	1313510	5310	5310	5310	5310	0
392	20241024	150700	1313510	5310	5310	5310	5310	0
393	20241024	150600	1313510	5310	5310	5310	5310	5
394	20241024	150500	1286960	5300	5300	5300	5300	0
395	20241024	150400	1286960	5300	5300	5300	5300	0
396	20241024	150300	1286960	5300	5300	5300	5300	0
397	20241024	150200	1286960	5300	5300	5300	5300	0
398	20241024	150100	1286960	5300	5300	5300	5300	0
399	20241024	150000	1286960	5300	5300	5300	5300	0
400	20241024	145900	1286960	5300	5300	5300	5300	0
401	20241024	145800	1286960	5300	5300	5300	5300	0
402	20241024	145700	1286960	5300	5300	5300	5300	0
403	20241024	145600	1286960	5300	5300	5300	5300	0
404	20241024	145500	1286960	5300	5300	5300	5300	0
405	20241024	145400	1286960	5300	5300	5300	5300	0
406	20241024	145300	1286960	5300	5300	5300	5300	0
407	20241024	145200	1286960	5300	5300	5300	5300	0
408	20241024	145100	1286960	5300	5300	5300	5300	0
409	20241024	145000	1286960	5300	5320	5320	5300	100
410	20241024	144900	756360	5320	5320	5320	5320	0
411	20241024	144800	756360	5320	5320	5320	5320	0
412	20241024	144700	756360	5320	5320	5320	5320	0
413	20241024	144600	756360	5320	5320	5320	5320	0
414	20241024	144500	756360	5320	5320	5320	5320	0
415	20241024	144400	756360	5320	5320	5320	5320	0
416	20241024	144300	756360	5320	5320	5320	5320	0
417	20241024	144200	756360	5320	5320	5320	5320	0
418	20241024	144100	756360	5320	5340	5340	5320	11
419	20241024	144000	697640	5490	5490	5490	5490	0
420	20241024	143900	697640	5490	5490	5490	5490	0
421	20241024	143800	697640	5490	5490	5490	5490	0
422	20241024	143700	697640	5490	5490	5490	5490	0
423	20241024	143600	697640	5490	5490	5490	5490	1
424	20241024	143500	692150	5350	5350	5350	5350	0
425	20241024	143400	692150	5350	5350	5350	5350	0
426	20241024	143300	692150	5350	5350	5350	5350	0
427	20241024	143200	692150	5350	5350	5350	5350	0
428	20241024	143100	692150	5350	5350	5350	5350	0
429	20241024	143000	692150	5350	5350	5350	5350	0
430	20241024	142900	692150	5350	5350	5350	5350	0
431	20241024	142800	692150	5350	5350	5350	5350	0
432	20241024	142700	692150	5350	5350	5350	5350	0
433	20241024	142600	692150	5350	5350	5350	5350	0
434	20241024	142500	692150	5350	5350	5350	5350	0
435	20241024	142400	692150	5350	5350	5350	5350	16
436	20241024	142300	606550	5490	5490	5490	5490	0
437	20241024	142200	606550	5490	5490	5490	5490	0
438	20241024	142100	606550	5490	5490	5490	5490	0
439	20241024	142000	606550	5490	5490	5490	5490	0
440	20241024	141900	606550	5490	5490	5490	5490	0
441	20241024	141800	606550	5490	5490	5490	5490	0
442	20241024	141700	606550	5490	5490	5490	5490	0
443	20241024	141600	606550	5490	5490	5490	5490	0
444	20241024	141500	606550	5490	5490	5490	5490	0
445	20241024	141400	606550	5490	5490	5490	5490	0
446	20241024	141300	606550	5490	5490	5490	5490	0
447	20241024	141200	606550	5490	5490	5490	5490	0
448	20241024	141100	606550	5490	5490	5490	5490	0
449	20241024	141000	606550	5490	5490	5490	5490	0
450	20241024	140900	606550	5490	5490	5490	5490	0
451	20241024	140800	606550	5490	5490	5490	5490	0
452	20241024	140700	606550	5490	5490	5490	5490	0
453	20241024	140600	606550	5490	5490	5490	5490	0
454	20241024	140500	606550	5490	5490	5490	5490	0
455	20241024	140400	606550	5490	5490	5490	5490	0
456	20241024	140300	606550	5490	5490	5490	5490	0
457	20241024	140200	606550	5490	5490	5490	5490	0
458	20241024	140100	606550	5490	5490	5490	5490	0
459	20241024	140000	606550	5490	5490	5490	5490	0
460	20241024	135900	606550	5490	5490	5490	5490	0
461	20241024	135800	606550	5490	5490	5490	5490	0
462	20241024	135700	606550	5490	5490	5490	5490	0
463	20241024	135600	606550	5490	5490	5490	5490	0
464	20241024	135500	606550	5490	5490	5490	5490	0
465	20241024	135400	606550	5490	5490	5490	5490	0
466	20241024	135300	606550	5490	5490	5490	5490	0
467	20241024	135200	606550	5490	5490	5490	5490	0
468	20241024	135100	606550	5490	5490	5490	5490	0
469	20241024	135000	606550	5490	5490	5490	5490	0
470	20241024	134900	606550	5490	5490	5490	5490	0
471	20241024	134800	606550	5490	5490	5490	5490	0
472	20241024	134700	606550	5490	5490	5490	5490	0
473	20241024	134600	606550	5490	5490	5490	5490	0
474	20241024	134500	606550	5490	5490	5490	5490	0
475	20241024	134400	606550	5490	5490	5490	5490	0
476	20241024	134300	606550	5490	5490	5490	5490	0
477	20241024	134200	606550	5490	5490	5490	5490	0
478	20241024	134100	606550	5490	5490	5490	5490	0
479	20241024	134000	606550	5490	5490	5490	5490	0
480	20241024	133900	606550	5490	5490	5490	5490	0
481	20241024	133800	606550	5490	5490	5490	5490	0
482	20241024	133700	606550	5490	5490	5490	5490	0
483	20241024	133600	606550	5490	5490	5490	5490	0
484	20241024	133500	606550	5490	5490	5490	5490	0
485	20241024	133400	606550	5490	5490	5490	5490	0
486	20241024	133300	606550	5490	5490	5490	5490	1
487	20241024	133200	601060	5320	5320	5320	5320	0
488	20241024	133100	601060	5320	5320	5320	5320	0
489	20241024	133000	601060	5320	5320	5320	5320	0
490	20241024	132900	601060	5320	5320	5320	5320	0
491	20241024	132800	601060	5320	5320	5320	5320	0
492	20241024	132700	601060	5320	5320	5320	5320	0
493	20241024	132600	601060	5320	5320	5320	5320	0
494	20241024	132500	601060	5320	5320	5320	5320	0
495	20241024	132400	601060	5320	5320	5320	5320	0
496	20241024	132300	601060	5320	5320	5320	5320	0
497	20241024	132200	601060	5320	5320	5320	5320	0
498	20241024	132100	601060	5320	5320	5320	5320	0
499	20241024	132000	601060	5320	5320	5320	5320	0
500	20241024	131900	601060	5320	5320	5320	5320	0
501	20241024	131800	601060	5320	5320	5320	5320	0
502	20241024	131700	601060	5320	5320	5320	5320	0
503	20241024	131600	601060	5320	5320	5320	5320	0
504	20241024	131500	601060	5320	5320	5320	5320	0
505	20241024	131400	601060	5320	5320	5320	5320	0
506	20241024	131300	601060	5320	5320	5320	5320	0
507	20241024	131200	601060	5320	5320	5320	5320	0
508	20241024	131100	601060	5320	5320	5320	5320	0
509	20241024	131000	601060	5320	5320	5320	5320	0
510	20241024	130900	601060	5320	5320	5320	5320	0
511	20241024	130800	601060	5320	5320	5320	5320	0
512	20241024	130700	601060	5320	5350	5350	5320	18
513	20241024	130600	504790	5350	5350	5350	5350	0
514	20241024	130500	504790	5350	5350	5350	5350	0
515	20241024	130400	504790	5350	5350	5350	5350	0
516	20241024	130300	504790	5350	5350	5350	5350	0
517	20241024	130200	504790	5350	5350	5350	5350	0
518	20241024	130100	504790	5350	5350	5350	5350	0
519	20241024	130000	504790	5350	5350	5350	5350	0
520	20241024	125900	504790	5350	5350	5350	5350	0
521	20241024	125800	504790	5350	5350	5350	5350	0
522	20241024	125700	504790	5350	5350	5350	5350	0
523	20241024	125600	504790	5350	5350	5350	5350	0
524	20241024	125500	504790	5350	5350	5350	5350	0
525	20241024	125400	504790	5350	5350	5350	5350	0
526	20241024	125300	504790	5350	5350	5350	5350	0
527	20241024	125200	504790	5350	5350	5350	5350	0
528	20241024	125100	504790	5350	5350	5350	5350	0
529	20241024	125000	504790	5350	5350	5350	5350	0
530	20241024	124900	504790	5350	5350	5350	5350	0
531	20241024	124800	504790	5350	5350	5350	5350	0
532	20241024	124700	504790	5350	5350	5350	5350	0
533	20241024	124600	504790	5350	5350	5350	5350	28
534	20241024	124500	354990	5360	5360	5360	5360	0
535	20241024	124400	354990	5360	5360	5360	5360	0
536	20241024	124300	354990	5360	5360	5360	5360	0
537	20241024	124200	354990	5360	5360	5360	5360	0
538	20241024	124100	354990	5360	5360	5360	5360	0
539	20241024	124000	354990	5360	5360	5360	5360	0
540	20241024	123900	354990	5360	5360	5360	5360	0
541	20241024	123800	354990	5360	5360	5360	5360	0
542	20241024	123700	354990	5360	5360	5360	5360	0
543	20241024	123600	354990	5360	5360	5360	5360	0
544	20241024	123500	354990	5360	5360	5360	5360	0
545	20241024	123400	354990	5360	5360	5360	5360	0
546	20241024	123300	354990	5360	5360	5360	5360	0
547	20241024	123200	354990	5360	5360	5360	5360	0
548	20241024	123100	354990	5360	5360	5360	5360	0
549	20241024	123000	354990	5360	5360	5360	5360	0
550	20241024	122900	354990	5360	5360	5360	5360	0
551	20241024	122800	354990	5360	5360	5360	5360	0
552	20241024	122700	354990	5360	5360	5360	5360	0
553	20241024	122600	354990	5360	5360	5360	5360	0
554	20241024	122500	354990	5360	5360	5360	5360	0
555	20241024	122400	354990	5360	5360	5360	5360	0
556	20241024	122300	354990	5360	5360	5360	5360	0
557	20241024	122200	354990	5360	5360	5360	5360	0
558	20241024	122100	354990	5360	5360	5360	5360	0
559	20241024	122000	354990	5360	5360	5360	5360	0
560	20241024	121900	354990	5360	5360	5360	5360	0
561	20241024	121800	354990	5360	5360	5360	5360	0
562	20241024	121700	354990	5360	5360	5360	5360	0
563	20241024	121600	354990	5360	5360	5360	5360	0
564	20241024	121500	354990	5360	5360	5360	5360	0
565	20241024	121400	354990	5360	5360	5360	5360	0
566	20241024	121300	354990	5360	5360	5360	5360	0
567	20241024	121200	354990	5360	5360	5360	5360	0
568	20241024	121100	354990	5360	5360	5360	5360	0
569	20241024	121000	354990	5360	5360	5360	5360	0
570	20241024	120900	354990	5360	5360	5360	5360	0
571	20241024	120800	354990	5360	5360	5360	5360	0
572	20241024	120700	354990	5360	5360	5360	5360	0
573	20241024	120600	354990	5360	5360	5360	5360	0
574	20241024	120500	354990	5360	5360	5360	5360	0
575	20241024	120400	354990	5360	5360	5360	5360	0
576	20241024	120300	354990	5360	5360	5360	5360	0
577	20241024	120200	354990	5360	5360	5360	5360	0
578	20241024	120100	354990	5360	5360	5360	5360	0
579	20241024	120000	354990	5360	5360	5360	5360	0
580	20241024	115900	354990	5360	5360	5360	5360	0
581	20241024	115800	354990	5360	5360	5360	5360	0
582	20241024	115700	354990	5360	5360	5360	5360	0
583	20241024	115600	354990	5360	5360	5360	5360	0
584	20241024	115500	354990	5360	5360	5360	5360	0
585	20241024	115400	354990	5360	5360	5360	5360	20
586	20241024	115300	247790	5370	5370	5370	5370	0
587	20241024	115200	247790	5370	5370	5370	5370	0
588	20241024	115100	247790	5370	5370	5370	5370	0
589	20241024	115000	247790	5370	5370	5370	5370	0
590	20241024	114900	247790	5370	5370	5370	5370	0
591	20241024	114800	247790	5370	5370	5370	5370	0
592	20241024	114700	247790	5370	5370	5370	5370	0
593	20241024	114600	247790	5370	5370	5370	5370	0
594	20241024	114500	247790	5370	5370	5370	5370	0
595	20241024	114400	247790	5370	5370	5370	5370	0
596	20241024	114300	247790	5370	5370	5370	5370	0
597	20241024	114200	247790	5370	5370	5370	5370	0
598	20241024	114100	247790	5370	5370	5370	5370	0
599	20241024	114000	247790	5370	5370	5370	5370	0
600	20241024	113900	247790	5370	5370	5370	5370	0
601	20241024	113800	247790	5370	5370	5370	5370	0
602	20241024	113700	247790	5370	5370	5370	5370	0
603	20241024	113600	247790	5370	5370	5370	5370	0
604	20241024	113500	247790	5370	5370	5370	5370	0
605	20241024	113400	247790	5370	5370	5370	5370	0
606	20241024	113300	247790	5370	5370	5370	5370	0
607	20241024	113200	247790	5370	5370	5370	5370	0
608	20241024	113100	247790	5370	5370	5370	5370	0
609	20241024	113000	247790	5370	5370	5370	5370	0
610	20241024	112900	247790	5370	5370	5370	5370	0
611	20241024	112800	247790	5370	5370	5370	5370	0
612	20241024	112700	247790	5370	5370	5370	5370	0
613	20241024	112600	247790	5370	5370	5370	5370	0
614	20241024	112500	247790	5370	5370	5370	5370	0
615	20241024	112400	247790	5370	5370	5370	5370	0
616	20241024	112300	247790	5370	5370	5370	5370	0
617	20241024	112200	247790	5370	5370	5370	5370	0
618	20241024	112100	247790	5370	5370	5370	5370	0
619	20241024	112000	247790	5370	5370	5370	5370	20
620	20241024	111900	140390	5560	5560	5560	5560	0
621	20241024	111800	140390	5560	5560	5560	5560	0
622	20241024	111700	140390	5560	5560	5560	5560	0
623	20241024	111600	140390	5560	5560	5560	5560	0
624	20241024	111500	140390	5560	5560	5560	5560	0
625	20241024	111400	140390	5560	5560	5560	5560	1
626	20241024	111300	134830	5350	5350	5350	5350	0
627	20241024	111200	134830	5350	5350	5350	5350	0
628	20241024	111100	134830	5350	5350	5350	5350	0
629	20241024	111000	134830	5350	5350	5350	5350	0
630	20241024	110900	134830	5350	5350	5350	5350	0
631	20241024	110800	134830	5350	5350	5350	5350	0
632	20241024	110700	134830	5350	5350	5350	5350	0
633	20241024	110600	134830	5350	5350	5350	5350	1
634	20241024	110500	129480	5350	5350	5350	5350	0
635	20241024	110400	129480	5350	5350	5350	5350	0
636	20241024	110300	129480	5350	5350	5350	5350	0
637	20241024	110200	129480	5350	5350	5350	5350	0
638	20241024	110100	129480	5350	5350	5350	5350	0
639	20241024	110000	129480	5350	5350	5350	5350	0
640	20241024	105900	129480	5350	5350	5350	5350	0
641	20241024	105800	129480	5350	5350	5350	5350	0
642	20241024	105700	129480	5350	5350	5350	5350	0
643	20241024	105600	129480	5350	5350	5350	5350	0
644	20241024	105500	129480	5350	5350	5350	5350	0
645	20241024	105400	129480	5350	5350	5350	5350	0
646	20241024	105300	129480	5350	5350	5350	5350	0
647	20241024	105200	129480	5350	5350	5350	5350	0
648	20241024	105100	129480	5350	5350	5350	5350	0
649	20241024	105000	129480	5350	5350	5350	5350	0
650	20241024	104900	129480	5350	5350	5350	5350	0
651	20241024	104800	129480	5350	5350	5350	5350	0
652	20241024	104700	129480	5350	5350	5350	5350	0
653	20241024	104600	129480	5350	5370	5370	5350	21
654	20241024	104500	16730	5570	5570	5570	5570	0
655	20241024	104400	16730	5570	5570	5570	5570	0
656	20241024	104300	16730	5570	5570	5570	5570	0
657	20241024	104200	16730	5570	5570	5570	5570	0
658	20241024	104100	16730	5570	5570	5570	5570	0
659	20241024	104000	16730	5570	5570	5570	5570	0
660	20241024	103900	16730	5570	5570	5570	5570	0
661	20241024	103800	16730	5570	5570	5570	5570	0
662	20241024	103700	16730	5570	5570	5570	5570	0
663	20241024	103600	16730	5570	5570	5570	5570	0
664	20241024	103500	16730	5570	5570	5570	5570	0
665	20241024	103400	16730	5570	5570	5570	5570	0
666	20241024	103300	16730	5570	5570	5570	5570	0
667	20241024	103200	16730	5570	5570	5570	5570	0
668	20241024	103100	16730	5570	5570	5570	5570	0
669	20241024	103000	16730	5570	5570	5570	5570	0
670	20241024	102900	16730	5570	5570	5570	5570	0
671	20241024	102800	16730	5570	5570	5570	5570	0
672	20241024	102700	16730	5570	5570	5570	5570	0
673	20241024	102600	16730	5570	5570	5570	5570	0
674	20241024	102500	16730	5570	5570	5570	5570	0
675	20241024	102400	16730	5570	5570	5570	5570	0
676	20241024	102300	16730	5570	5570	5570	5570	1
677	20241024	102200	11160	5580	5580	5580	5580	0
678	20241024	102100	11160	5580	5580	5580	5580	0
679	20241024	102000	11160	5580	5580	5580	5580	0
680	20241024	101900	11160	5580	5580	5580	5580	0
681	20241024	101800	11160	5580	5580	5580	5580	0
682	20241024	101700	11160	5580	5580	5580	5580	0
683	20241024	101600	11160	5580	5580	5580	5580	0
684	20241024	101500	11160	5580	5580	5580	5580	0
685	20241024	101400	11160	5580	5580	5580	5580	0
686	20241024	101300	11160	5580	5580	5580	5580	0
687	20241024	101200	11160	5580	5580	5580	5580	0
688	20241024	101100	11160	5580	5580	5580	5580	0
689	20241024	101000	11160	5580	5580	5580	5580	0
690	20241024	100900	11160	5580	5580	5580	5580	0
691	20241024	100800	11160	5580	5580	5580	5580	0
692	20241024	100700	11160	5580	5580	5580	5580	0
693	20241024	100600	11160	5580	5580	5580	5580	0
694	20241024	100500	11160	5580	5580	5580	5580	0
695	20241024	100400	11160	5580	5580	5580	5580	0
696	20241024	100300	11160	5580	5580	5580	5580	0
697	20241024	100200	11160	5580	5580	5580	5580	0
698	20241024	100100	11160	5580	5580	5580	5580	0
699	20241024	100000	11160	5580	5580	5580	5580	0
700	20241024	095900	11160	5580	5580	5580	5580	0
701	20241024	095800	11160	5580	5580	5580	5580	0
702	20241024	095700	11160	5580	5580	5580	5580	0
703	20241024	095600	11160	5580	5580	5580	5580	0
704	20241024	095500	11160	5580	5580	5580	5580	0
705	20241024	095400	11160	5580	5580	5580	5580	0
706	20241024	095300	11160	5580	5580	5580	5580	0
707	20241024	095200	11160	5580	5580	5580	5580	0
708	20241024	095100	11160	5580	5580	5580	5580	0
709	20241024	095000	11160	5580	5580	5580	5580	0
710	20241024	094900	11160	5580	5580	5580	5580	0
711	20241024	094800	11160	5580	5580	5580	5580	0
712	20241024	094700	11160	5580	5580	5580	5580	0
713	20241024	094600	11160	5580	5580	5580	5580	0
714	20241024	094500	11160	5580	5580	5580	5580	0
715	20241024	094400	11160	5580	5580	5580	5580	0
716	20241024	094300	11160	5580	5580	5580	5580	0
717	20241024	094200	11160	5580	5580	5580	5580	0
718	20241024	094100	11160	5580	5580	5580	5580	0
719	20241024	094000	11160	5580	5580	5580	5580	0
720	20241024	093900	11160	5580	5580	5580	5580	0
721	20241024	093800	11160	5580	5580	5580	5580	0
722	20241024	093700	11160	5580	5580	5580	5580	0
723	20241024	093600	11160	5580	5580	5580	5580	0
724	20241024	093500	11160	5580	5580	5580	5580	0
725	20241024	093400	11160	5580	5580	5580	5580	0
726	20241024	093300	11160	5580	5580	5580	5580	1
727	20241024	093200	5580	5580	5580	5580	5580	0
728	20241024	093100	5580	5580	5580	5580	5580	0
729	20241024	093000	5580	5580	5580	5580	5580	0
730	20241024	092900	5580	5580	5580	5580	5580	0
731	20241024	092800	5580	5580	5580	5580	5580	0
732	20241024	092700	5580	5580	5580	5580	5580	0
733	20241024	092600	5580	5580	5580	5580	5580	0
734	20241024	092500	5580	5580	5580	5580	5580	0
735	20241024	092400	5580	5580	5580	5580	5580	0
736	20241024	092300	5580	5580	5580	5580	5580	0
737	20241024	092200	5580	5580	5580	5580	5580	0
738	20241024	092100	5580	5580	5580	5580	5580	0
739	20241024	092000	5580	5580	5580	5580	5580	0
740	20241024	091900	5580	5580	5580	5580	5580	0
741	20241024	091800	5580	5580	5580	5580	5580	0
742	20241024	091700	5580	5580	5580	5580	5580	0
743	20241024	091600	5580	5580	5580	5580	5580	0
744	20241024	091500	5580	5580	5580	5580	5580	0
745	20241024	091400	5580	5580	5580	5580	5580	0
746	20241024	091300	5580	5580	5580	5580	5580	0
747	20241024	091200	5580	5580	5580	5580	5580	0
748	20241024	091100	5580	5580	5580	5580	5580	0
749	20241024	091000	5580	5580	5580	5580	5580	0
750	20241024	090900	5580	5580	5580	5580	5580	0
751	20241024	090800	5580	5580	5580	5580	5580	0
752	20241024	090700	5580	5580	5580	5580	5580	0
753	20241024	090600	5580	5580	5580	5580	5580	0
754	20241024	090500	5580	5580	5580	5580	5580	0
755	20241024	090400	5580	5580	5580	5580	5580	0
756	20241024	090300	5580	5580	5580	5580	5580	0
757	20241024	090200	5580	5580	5580	5580	5580	0
758	20241024	090100	5580	5580	5580	5580	5580	0
759	20241024	090000	5580	5580	5580	5580	5580	1