KissMeData/289170/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212500	3719845	4995	4500	4995	4500	595
3	20241008	212400	3719845	4995	4995	4995	4995	0
4	20241008	212300	3719845	4995	4995	4995	4995	0
5	20241008	212200	3719845	4995	4995	4995	4995	0
6	20241008	212100	3719845	4995	4995	4995	4995	0
7	20241008	212000	3719845	4995	4995	4995	4995	0
8	20241008	211900	3719845	4995	4995	4995	4995	0
9	20241008	211800	3719845	4995	4995	4995	4995	0
10	20241008	211700	3719845	4995	4995	4995	4995	0
11	20241008	211600	3719845	4995	4995	4995	4995	0
12	20241008	211500	3719845	4995	4995	4995	4995	0
13	20241008	211400	3719845	4995	4995	4995	4995	0
14	20241008	211300	3719845	4995	4995	4995	4995	0
15	20241008	211200	3719845	4995	4995	4995	4995	0
16	20241008	211100	3719845	4995	4995	4995	4995	0
17	20241008	211000	3719845	4995	4995	4995	4995	0
18	20241008	210900	3719845	4995	4995	4995	4995	0
19	20241008	210800	3719845	4995	4995	4995	4995	0
20	20241008	210700	3719845	4995	4995	4995	4995	0
21	20241008	210600	3719845	4995	4995	4995	4995	0
22	20241008	210500	3719845	4995	4995	4995	4995	0
23	20241008	210400	3719845	4995	4995	4995	4995	0
24	20241008	210300	3719845	4995	4995	4995	4995	0
25	20241008	210200	3719845	4995	4995	4995	4995	0
26	20241008	210100	3719845	4995	4995	4995	4995	0
27	20241008	210000	3719845	4995	4995	4995	4995	0
28	20241008	205900	3719845	4995	4995	4995	4995	0
29	20241008	205800	3719845	4995	4995	4995	4995	0
30	20241008	205700	3719845	4995	4995	4995	4995	0
31	20241008	205600	3719845	4995	4995	4995	4995	0
32	20241008	205500	3719845	4995	4500	4995	4500	595
33	20241008	205400	3719845	4995	4995	4995	4995	0
34	20241008	205300	3719845	4995	4995	4995	4995	0
35	20241008	205200	3719845	4995	4995	4995	4995	0
36	20241008	205100	3719845	4995	4995	4995	4995	0
37	20241008	205000	3719845	4995	4995	4995	4995	0
38	20241008	204900	3719845	4995	4995	4995	4995	0
39	20241008	204800	3719845	4995	4995	4995	4995	0
40	20241008	204700	3719845	4995	4995	4995	4995	0
41	20241008	204600	3719845	4995	4995	4995	4995	0
42	20241008	204500	3719845	4995	4995	4995	4995	0
43	20241008	204400	3719845	4995	4995	4995	4995	0
44	20241008	204300	3719845	4995	4995	4995	4995	0
45	20241008	204200	3719845	4995	4995	4995	4995	0
46	20241008	204100	3719845	4995	4995	4995	4995	0
47	20241008	204000	3719845	4995	4995	4995	4995	0
48	20241008	203900	3719845	4995	4995	4995	4995	0
49	20241008	203800	3719845	4995	4995	4995	4995	0
50	20241008	203700	3719845	4995	4995	4995	4995	0
51	20241008	203600	3719845	4995	4995	4995	4995	0
52	20241008	203500	3719845	4995	4995	4995	4995	0
53	20241008	203400	3719845	4995	4995	4995	4995	0
54	20241008	203300	3719845	4995	4995	4995	4995	0
55	20241008	203200	3719845	4995	4995	4995	4995	0
56	20241008	203100	3719845	4995	4995	4995	4995	0
57	20241008	203000	3719845	4995	4995	4995	4995	0
58	20241008	202900	3719845	4995	4995	4995	4995	0
59	20241008	202800	3719845	4995	4995	4995	4995	0
60	20241008	202700	3719845	4995	4995	4995	4995	0
61	20241008	202600	3719845	4995	4995	4995	4995	0
62	20241008	202500	3719845	4995	4500	4995	4500	595
63	20241008	202400	3719845	4995	4995	4995	4995	0
64	20241008	202300	3719845	4995	4995	4995	4995	0
65	20241008	202200	3719845	4995	4995	4995	4995	0
66	20241008	202100	3719845	4995	4995	4995	4995	0
67	20241008	202000	3719845	4995	4995	4995	4995	0
68	20241008	201900	3719845	4995	4995	4995	4995	0
69	20241008	201800	3719845	4995	4995	4995	4995	0
70	20241008	201700	3719845	4995	4995	4995	4995	0
71	20241008	201600	3719845	4995	4995	4995	4995	0
72	20241008	201500	3719845	4995	4995	4995	4995	0
73	20241008	201400	3719845	4995	4995	4995	4995	0
74	20241008	201300	3719845	4995	4995	4995	4995	0
75	20241008	201200	3719845	4995	4995	4995	4995	0
76	20241008	201100	3719845	4995	4995	4995	4995	0
77	20241008	201000	3719845	4995	4995	4995	4995	0
78	20241008	200900	3719845	4995	4995	4995	4995	0
79	20241008	200800	3719845	4995	4995	4995	4995	0
80	20241008	200700	3719845	4995	4995	4995	4995	0
81	20241008	200600	3719845	4995	4995	4995	4995	0
82	20241008	200500	3719845	4995	4995	4995	4995	0
83	20241008	200400	3719845	4995	4995	4995	4995	0
84	20241008	200300	3719845	4995	4995	4995	4995	0
85	20241008	200200	3719845	4995	4995	4995	4995	0
86	20241008	200100	3719845	4995	4995	4995	4995	0
87	20241008	200000	3719845	4995	4995	4995	4995	0
88	20241008	195900	3719845	4995	4995	4995	4995	0
89	20241008	195800	3719845	4995	4995	4995	4995	0
90	20241008	195700	3719845	4995	4995	4995	4995	0
91	20241008	195600	3719845	4995	4995	4995	4995	0
92	20241008	195500	3719845	4995	4500	4995	4500	595
93	20241008	195400	3719845	4995	4995	4995	4995	0
94	20241008	195300	3719845	4995	4995	4995	4995	0
95	20241008	195200	3719845	4995	4995	4995	4995	0
96	20241008	195100	3719845	4995	4995	4995	4995	0
97	20241008	195000	3719845	4995	4995	4995	4995	0
98	20241008	194900	3719845	4995	4995	4995	4995	0
99	20241008	194800	3719845	4995	4995	4995	4995	0
100	20241008	194700	3719845	4995	4995	4995	4995	0
101	20241008	194600	3719845	4995	4995	4995	4995	0
102	20241008	194500	3719845	4995	4995	4995	4995	0
103	20241008	194400	3719845	4995	4995	4995	4995	0
104	20241008	194300	3719845	4995	4995	4995	4995	0
105	20241008	194200	3719845	4995	4995	4995	4995	0
106	20241008	194100	3719845	4995	4995	4995	4995	0
107	20241008	194000	3719845	4995	4995	4995	4995	0
108	20241008	193900	3719845	4995	4995	4995	4995	0
109	20241008	193800	3719845	4995	4995	4995	4995	0
110	20241008	193700	3719845	4995	4995	4995	4995	0
111	20241008	193600	3719845	4995	4995	4995	4995	0
112	20241008	193500	3719845	4995	4995	4995	4995	0
113	20241008	193400	3719845	4995	4995	4995	4995	0
114	20241008	193300	3719845	4995	4995	4995	4995	0
115	20241008	193200	3719845	4995	4995	4995	4995	0
116	20241008	193100	3719845	4995	4995	4995	4995	0
117	20241008	193000	3719845	4995	4995	4995	4995	0
118	20241008	192900	3719845	4995	4995	4995	4995	0
119	20241008	192800	3719845	4995	4995	4995	4995	0
120	20241008	192700	3719845	4995	4995	4995	4995	0
121	20241008	192600	3719845	4995	4995	4995	4995	0
122	20241008	192500	3719845	4995	4500	4995	4500	595
123	20241008	192400	3719845	4995	4995	4995	4995	0
124	20241008	192300	3719845	4995	4995	4995	4995	0
125	20241008	192200	3719845	4995	4995	4995	4995	0
126	20241008	192100	3719845	4995	4995	4995	4995	0
127	20241008	192000	3719845	4995	4995	4995	4995	0
128	20241008	191900	3719845	4995	4995	4995	4995	0
129	20241008	191800	3719845	4995	4995	4995	4995	0
130	20241008	191700	3719845	4995	4995	4995	4995	0
131	20241008	191600	3719845	4995	4995	4995	4995	0
132	20241008	191500	3719845	4995	4995	4995	4995	0
133	20241008	191400	3719845	4995	4995	4995	4995	0
134	20241008	191300	3719845	4995	4995	4995	4995	0
135	20241008	191200	3719845	4995	4995	4995	4995	0
136	20241008	191100	3719845	4995	4995	4995	4995	0
137	20241008	191000	3719845	4995	4995	4995	4995	0
138	20241008	190900	3719845	4995	4995	4995	4995	0
139	20241008	190800	3719845	4995	4995	4995	4995	0
140	20241008	190700	3719845	4995	4995	4995	4995	0
141	20241008	190600	3719845	4995	4995	4995	4995	0
142	20241008	190500	3719845	4995	4995	4995	4995	0
143	20241008	190400	3719845	4995	4995	4995	4995	0
144	20241008	190300	3719845	4995	4995	4995	4995	0
145	20241008	190200	3719845	4995	4995	4995	4995	0
146	20241008	190100	3719845	4995	4995	4995	4995	0
147	20241008	190000	3719845	4995	4995	4995	4995	0
148	20241008	185900	3719845	4995	4995	4995	4995	0
149	20241008	185800	3719845	4995	4995	4995	4995	0
150	20241008	185700	3719845	4995	4995	4995	4995	0
151	20241008	185600	3719845	4995	4995	4995	4995	0
152	20241008	185500	3719845	4995	4500	4995	4500	595
153	20241008	185400	3719845	4995	4995	4995	4995	0
154	20241008	185300	3719845	4995	4995	4995	4995	0
155	20241008	185200	3719845	4995	4995	4995	4995	0
156	20241008	185100	3719845	4995	4995	4995	4995	0
157	20241008	185000	3719845	4995	4995	4995	4995	0
158	20241008	184900	3719845	4995	4995	4995	4995	0
159	20241008	184800	3719845	4995	4995	4995	4995	0
160	20241008	184700	3719845	4995	4995	4995	4995	0
161	20241008	184600	3719845	4995	4995	4995	4995	0
162	20241008	184500	3719845	4995	4995	4995	4995	0
163	20241008	184400	3719845	4995	4995	4995	4995	0
164	20241008	184300	3719845	4995	4995	4995	4995	0
165	20241008	184200	3719845	4995	4995	4995	4995	0
166	20241008	184100	3719845	4995	4995	4995	4995	0
167	20241008	184000	3719845	4995	4995	4995	4995	0
168	20241008	183900	3719845	4995	4995	4995	4995	0
169	20241008	183800	3719845	4995	4995	4995	4995	0
170	20241008	183700	3719845	4995	4995	4995	4995	0
171	20241008	183600	3719845	4995	4995	4995	4995	0
172	20241008	183500	3719845	4995	4995	4995	4995	0
173	20241008	183400	3719845	4995	4995	4995	4995	0
174	20241008	183300	3719845	4995	4995	4995	4995	0
175	20241008	183200	3719845	4995	4995	4995	4995	0
176	20241008	183100	3719845	4995	4995	4995	4995	0
177	20241008	183000	3719845	4995	4995	4995	4995	0
178	20241008	182900	3719845	4995	4995	4995	4995	0
179	20241008	182800	3719845	4995	4995	4995	4995	0
180	20241008	182700	3719845	4995	4995	4995	4995	0
181	20241008	182600	3719845	4995	4995	4995	4995	0
182	20241008	182500	3719845	4995	4500	4995	4500	595
183	20241008	182400	3719845	4995	4995	4995	4995	0
184	20241008	182300	3719845	4995	4995	4995	4995	0
185	20241008	182200	3719845	4995	4995	4995	4995	0
186	20241008	182100	3719845	4995	4995	4995	4995	0
187	20241008	182000	3719845	4995	4995	4995	4995	0
188	20241008	181900	3719845	4995	4995	4995	4995	0
189	20241008	181800	3719845	4995	4995	4995	4995	0
190	20241008	181700	3719845	4995	4995	4995	4995	0
191	20241008	181600	3719845	4995	4995	4995	4995	0
192	20241008	181500	3719845	4995	4995	4995	4995	0
193	20241008	181400	3719845	4995	4995	4995	4995	0
194	20241008	181300	3719845	4995	4995	4995	4995	0
195	20241008	181200	3719845	4995	4995	4995	4995	0
196	20241008	181100	3719845	4995	4995	4995	4995	0
197	20241008	181000	3719845	4995	4995	4995	4995	0
198	20241008	180900	3719845	4995	4995	4995	4995	0
199	20241008	180800	3719845	4995	4995	4995	4995	0
200	20241008	180700	3719845	4995	4995	4995	4995	0
201	20241008	180600	3719845	4995	4995	4995	4995	0
202	20241008	180500	3719845	4995	4995	4995	4995	0
203	20241008	180400	3719845	4995	4995	4995	4995	0
204	20241008	180300	3719845	4995	4995	4995	4995	0
205	20241008	180200	3719845	4995	4995	4995	4995	0
206	20241008	180100	3719845	4995	4995	4995	4995	0
207	20241008	180000	3719845	4995	4995	4995	4995	0
208	20241008	175900	3719845	4995	4995	4995	4995	0
209	20241008	175800	3719845	4995	4995	4995	4995	0
210	20241008	175700	3719845	4995	4995	4995	4995	0
211	20241008	175600	3719845	4995	4995	4995	4995	0
212	20241008	175500	3719845	4995	4500	4995	4500	595
213	20241008	175400	3719845	4995	4995	4995	4995	0
214	20241008	175300	3719845	4995	4995	4995	4995	0
215	20241008	175200	3719845	4995	4995	4995	4995	0
216	20241008	175100	3719845	4995	4995	4995	4995	0
217	20241008	175000	3719845	4995	4995	4995	4995	0
218	20241008	174900	3719845	4995	4995	4995	4995	0
219	20241008	174800	3719845	4995	4995	4995	4995	0
220	20241008	174700	3719845	4995	4995	4995	4995	0
221	20241008	174600	3719845	4995	4995	4995	4995	0
222	20241008	174500	3719845	4995	4995	4995	4995	0
223	20241008	174400	3719845	4995	4995	4995	4995	0
224	20241008	174300	3719845	4995	4995	4995	4995	0
225	20241008	174200	3719845	4995	4995	4995	4995	0
226	20241008	174100	3719845	4995	4995	4995	4995	0
227	20241008	174000	3719845	4995	4995	4995	4995	0
228	20241008	173900	3719845	4995	4995	4995	4995	0
229	20241008	173800	3719845	4995	4995	4995	4995	0
230	20241008	173700	3719845	4995	4995	4995	4995	0
231	20241008	173600	3719845	4995	4995	4995	4995	0
232	20241008	173500	3719845	4995	4995	4995	4995	0
233	20241008	173400	3719845	4995	4995	4995	4995	0
234	20241008	173300	3719845	4995	4995	4995	4995	0
235	20241008	173200	3719845	4995	4995	4995	4995	0
236	20241008	173100	3719845	4995	4995	4995	4995	0
237	20241008	173000	3719845	4995	4995	4995	4995	0
238	20241008	172900	3719845	4995	4995	4995	4995	0
239	20241008	172800	3719845	4995	4995	4995	4995	0
240	20241008	172700	3719845	4995	4995	4995	4995	0
241	20241008	172600	3719845	4995	4995	4995	4995	0
242	20241008	172500	3719845	4995	4500	4995	4500	595
243	20241008	172400	3719845	4995	4995	4995	4995	0
244	20241008	172300	3719845	4995	4995	4995	4995	0
245	20241008	172200	3719845	4995	4995	4995	4995	0
246	20241008	172100	3719845	4995	4995	4995	4995	0
247	20241008	172000	3719845	4995	4995	4995	4995	0
248	20241008	171900	3719845	4995	4995	4995	4995	0
249	20241008	171800	3719845	4995	4995	4995	4995	0
250	20241008	171700	3719845	4995	4995	4995	4995	0
251	20241008	171600	3719845	4995	4995	4995	4995	0
252	20241008	171500	3719845	4995	4995	4995	4995	0
253	20241008	171400	3719845	4995	4995	4995	4995	0
254	20241008	171300	3719845	4995	4995	4995	4995	0
255	20241008	171200	3719845	4995	4995	4995	4995	0
256	20241008	171100	3719845	4995	4995	4995	4995	0
257	20241008	171000	3719845	4995	4995	4995	4995	0
258	20241008	170900	3719845	4995	4995	4995	4995	0
259	20241008	170800	3719845	4995	4995	4995	4995	0
260	20241008	170700	3719845	4995	4995	4995	4995	0
261	20241008	170600	3719845	4995	4995	4995	4995	0
262	20241008	170500	3719845	4995	4995	4995	4995	0
263	20241008	170400	3719845	4995	4995	4995	4995	0
264	20241008	170300	3719845	4995	4995	4995	4995	0
265	20241008	170200	3719845	4995	4995	4995	4995	0
266	20241008	170100	3719845	4995	4995	4995	4995	0
267	20241008	170000	3719845	4995	4995	4995	4995	0
268	20241008	165900	3719845	4995	4995	4995	4995	0
269	20241008	165800	3719845	4995	4995	4995	4995	0
270	20241008	165700	3719845	4995	4995	4995	4995	0
271	20241008	165600	3719845	4995	4995	4995	4995	0
272	20241008	165500	3719845	4995	4500	4995	4500	595
273	20241008	165400	3719845	4995	4995	4995	4995	0
274	20241008	165300	3719845	4995	4995	4995	4995	0
275	20241008	165200	3719845	4995	4995	4995	4995	0
276	20241008	165100	3719845	4995	4995	4995	4995	0
277	20241008	165000	3719845	4995	4995	4995	4995	0
278	20241008	164900	3719845	4995	4995	4995	4995	0
279	20241008	164800	3719845	4995	4995	4995	4995	0
280	20241008	164700	3719845	4995	4995	4995	4995	0
281	20241008	164600	3719845	4995	4995	4995	4995	0
282	20241008	164500	3719845	4995	4995	4995	4995	0
283	20241008	164400	3719845	4995	4995	4995	4995	0
284	20241008	164300	3719845	4995	4995	4995	4995	0
285	20241008	164200	3719845	4995	4995	4995	4995	0
286	20241008	164100	3719845	4995	4995	4995	4995	0
287	20241008	164000	3719845	4995	4995	4995	4995	0
288	20241008	163900	3719845	4995	4995	4995	4995	0
289	20241008	163800	3719845	4995	4995	4995	4995	0
290	20241008	163700	3719845	4995	4995	4995	4995	0
291	20241008	163600	3719845	4995	4995	4995	4995	0
292	20241008	163500	3719845	4995	4995	4995	4995	0
293	20241008	163400	3719845	4995	4995	4995	4995	0
294	20241008	163300	3719845	4995	4995	4995	4995	0
295	20241008	163200	3719845	4995	4995	4995	4995	0
296	20241008	163100	3719845	4995	4995	4995	4995	0
297	20241008	163000	3719845	4995	4995	4995	4995	0
298	20241008	162900	3719845	4995	4995	4995	4995	0
299	20241008	162800	3719845	4995	4995	4995	4995	0
300	20241008	162700	3719845	4995	4995	4995	4995	0
301	20241008	162600	3719845	4995	4995	4995	4995	0
302	20241008	162500	3719845	4995	4500	4995	4500	595
303	20241008	162400	3719845	4995	4995	4995	4995	0
304	20241008	162300	3719845	4995	4995	4995	4995	0
305	20241008	162200	3719845	4995	4995	4995	4995	0
306	20241008	162100	3719845	4995	4995	4995	4995	0
307	20241008	162000	3719845	4995	4995	4995	4995	0
308	20241008	161900	3719845	4995	4995	4995	4995	0
309	20241008	161800	3719845	4995	4995	4995	4995	0
310	20241008	161700	3719845	4995	4995	4995	4995	0
311	20241008	161600	3719845	4995	4995	4995	4995	0
312	20241008	161500	3719845	4995	4995	4995	4995	0
313	20241008	161400	3719845	4995	4995	4995	4995	0
314	20241008	161300	3719845	4995	4995	4995	4995	0
315	20241008	161200	3719845	4995	4995	4995	4995	0
316	20241008	161100	3719845	4995	4995	4995	4995	0
317	20241008	161000	3719845	4995	4995	4995	4995	0
318	20241008	160900	3719845	4995	4995	4995	4995	0
319	20241008	160800	3719845	4995	4995	4995	4995	0
320	20241008	160700	3719845	4995	4995	4995	4995	0
321	20241008	160600	3719845	4995	4995	4995	4995	0
322	20241008	160500	3719845	4995	4995	4995	4995	0
323	20241008	160400	3719845	4995	4995	4995	4995	0
324	20241008	160300	3719845	4995	4995	4995	4995	0
325	20241008	160200	3719845	4995	4995	4995	4995	0
326	20241008	160100	3719845	4995	4995	4995	4995	0
327	20241008	160000	3719845	4995	4995	4995	4995	0
328	20241008	155900	3719845	4995	4995	4995	4995	0
329	20241008	155800	3719845	4995	4995	4995	4995	0
330	20241008	155700	3719845	4995	4995	4995	4995	0
331	20241008	155600	3719845	4995	4995	4995	4995	0
332	20241008	155500	3719845	4995	4500	4995	4500	595
333	20241008	155400	3719845	4995	4995	4995	4995	0
334	20241008	155300	3719845	4995	4995	4995	4995	0
335	20241008	155200	3719845	4995	4995	4995	4995	0
336	20241008	155100	3719845	4995	4995	4995	4995	0
337	20241008	155000	3719845	4995	4995	4995	4995	0
338	20241008	154900	3719845	4995	4995	4995	4995	0
339	20241008	154800	3719845	4995	4995	4995	4995	0
340	20241008	154700	3719845	4995	4995	4995	4995	0
341	20241008	154600	3719845	4995	4995	4995	4995	0
342	20241008	154500	3719845	4995	4995	4995	4995	0
343	20241008	154400	3719845	4995	4995	4995	4995	0
344	20241008	154300	3719845	4995	4995	4995	4995	0
345	20241008	154200	3719845	4995	4995	4995	4995	0
346	20241008	154100	3719845	4995	4995	4995	4995	0
347	20241008	154000	3719845	4995	4995	4995	4995	0
348	20241008	153900	3719845	4995	4995	4995	4995	0
349	20241008	153800	3719845	4995	4995	4995	4995	0
350	20241008	153700	3719845	4995	4995	4995	4995	0
351	20241008	153600	3719845	4995	4995	4995	4995	0
352	20241008	153500	3719845	4995	4995	4995	4995	0
353	20241008	153400	3719845	4995	4995	4995	4995	0
354	20241008	153300	3719845	4995	4995	4995	4995	0
355	20241008	153200	3719845	4995	4995	4995	4995	0
356	20241008	153100	3719845	4995	4995	4995	4995	0
357	20241008	153000	3719845	4995	4995	4995	4995	0
358	20241008	152900	3719845	4995	4995	4995	4995	0
359	20241008	152800	3719845	4995	4995	4995	4995	0
360	20241008	152700	3719845	4995	4995	4995	4995	0
361	20241008	152600	3719845	4995	4995	4995	4995	0
362	20241008	152500	3719845	4995	4995	4995	4995	0
363	20241008	152400	3719845	4995	4995	4995	4995	0
364	20241008	152300	3719845	4995	4995	4995	4995	0
365	20241008	152200	3719845	4995	4995	4995	4995	0
366	20241008	152100	3719845	4995	4995	4995	4995	0
367	20241008	152000	3719845	4995	4995	4995	4995	0
368	20241008	151900	3719845	4995	4995	4995	4995	0
369	20241008	151800	3719845	4995	4995	4995	4995	0
370	20241008	151700	3719845	4995	4995	4995	4995	0
371	20241008	151600	3719845	4995	4995	4995	4995	0
372	20241008	151500	3719845	4995	4995	4995	4995	0
373	20241008	151400	3719845	4995	4995	4995	4995	0
374	20241008	151300	3719845	4995	4995	4995	4995	0
375	20241008	151200	3719845	4995	4995	4995	4995	0
376	20241008	151100	3719845	4995	4995	4995	4995	0
377	20241008	151000	3719845	4995	4995	4995	4995	0
378	20241008	150900	3719845	4995	4995	4995	4995	0
379	20241008	150800	3719845	4995	4995	4995	4995	0
380	20241008	150700	3719845	4995	4995	4995	4995	0
381	20241008	150600	3719845	4995	4995	4995	4995	0
382	20241008	150500	3719845	4995	4995	4995	4995	0
383	20241008	150400	3719845	4995	4995	4995	4995	0
384	20241008	150300	3719845	4995	4995	4995	4995	0
385	20241008	150200	3719845	4995	4995	4995	4995	0
386	20241008	150100	3719845	4995	4995	4995	4995	0
387	20241008	150000	3719845	4995	4995	4995	4995	0
388	20241008	145900	3719845	4995	4995	4995	4995	0
389	20241008	145800	3719845	4995	4995	4995	4995	0
390	20241008	145700	3719845	4995	4995	4995	4995	0
391	20241008	145600	3719845	4995	4995	4995	4995	0
392	20241008	145500	3719845	4995	4995	4995	4995	0
393	20241008	145400	3719845	4995	4995	4995	4995	0
394	20241008	145300	3719845	4995	4995	4995	4995	0
395	20241008	145200	3719845	4995	4995	4995	4995	0
396	20241008	145100	3719845	4995	4995	4995	4995	0
397	20241008	145000	3719845	4995	4995	4995	4995	0
398	20241008	144900	3719845	4995	4995	4995	4995	0
399	20241008	144800	3719845	4995	4995	4995	4995	0
400	20241008	144700	3719845	4995	4995	4995	4995	0
401	20241008	144600	3719845	4995	4995	4995	4995	0
402	20241008	144500	3719845	4995	4995	4995	4995	0
403	20241008	144400	3719845	4995	4995	4995	4995	0
404	20241008	144300	3719845	4995	4995	4995	4995	0
405	20241008	144200	3719845	4995	4995	4995	4995	0
406	20241008	144100	3719845	4995	4995	4995	4995	0
407	20241008	144000	3719845	4995	4995	4995	4995	0
408	20241008	143900	3719845	4995	4995	4995	4995	0
409	20241008	143800	3719845	4995	4995	4995	4995	0
410	20241008	143700	3719845	4995	4995	4995	4995	0
411	20241008	143600	3719845	4995	4995	4995	4995	0
412	20241008	143500	3719845	4995	4995	4995	4995	0
413	20241008	143400	3719845	4995	4995	4995	4995	0
414	20241008	143300	3719845	4995	4995	4995	4995	0
415	20241008	143200	3719845	4995	4995	4995	4995	0
416	20241008	143100	3719845	4995	4995	4995	4995	0
417	20241008	143000	3719845	4995	4995	4995	4995	0
418	20241008	142900	3719845	4995	4995	4995	4995	0
419	20241008	142800	3719845	4995	4995	4995	4995	0
420	20241008	142700	3719845	4995	4995	4995	4995	0
421	20241008	142600	3719845	4995	4995	4995	4995	0
422	20241008	142500	3719845	4995	4995	4995	4995	0
423	20241008	142400	3719845	4995	4995	4995	4995	0
424	20241008	142300	3719845	4995	4995	4995	4995	0
425	20241008	142200	3719845	4995	4995	4995	4995	0
426	20241008	142100	3719845	4995	4995	4995	4995	0
427	20241008	142000	3719845	4995	4995	4995	4995	0
428	20241008	141900	3719845	4995	4995	4995	4995	0
429	20241008	141800	3719845	4995	4995	4995	4995	0
430	20241008	141700	3719845	4995	4995	4995	4995	0
431	20241008	141600	3719845	4995	4995	4995	4995	0
432	20241008	141500	3719845	4995	4995	4995	4995	0
433	20241008	141400	3719845	4995	4995	4995	4995	0
434	20241008	141300	3719845	4995	4995	4995	4995	0
435	20241008	141200	3719845	4995	4995	4995	4995	0
436	20241008	141100	3719845	4995	4995	4995	4995	0
437	20241008	141000	3719845	4995	4500	4995	4500	595
438	20241008	140900	1041850	4450	4450	4450	4450	233
439	20241008	140800	5000	5000	5000	5000	5000	0
440	20241008	140700	5000	5000	5000	5000	5000	0
441	20241008	140600	5000	5000	5000	5000	5000	0
442	20241008	140500	5000	5000	5000	5000	5000	0
443	20241008	140400	5000	5000	5000	5000	5000	0
444	20241008	140300	5000	5000	5000	5000	5000	0
445	20241008	140200	5000	5000	5000	5000	5000	0
446	20241008	140100	5000	5000	5000	5000	5000	0
447	20241008	140000	5000	5000	5000	5000	5000	0
448	20241008	135900	5000	5000	5000	5000	5000	0
449	20241008	135800	5000	5000	5000	5000	5000	0
450	20241008	135700	5000	5000	5000	5000	5000	0
451	20241008	135600	5000	5000	5000	5000	5000	0
452	20241008	135500	5000	5000	5000	5000	5000	0
453	20241008	135400	5000	5000	5000	5000	5000	0
454	20241008	135300	5000	5000	5000	5000	5000	0
455	20241008	135200	5000	5000	5000	5000	5000	0
456	20241008	135100	5000	5000	5000	5000	5000	0
457	20241008	135000	5000	5000	5000	5000	5000	0
458	20241008	134900	5000	5000	5000	5000	5000	0
459	20241008	134800	5000	5000	5000	5000	5000	0
460	20241008	134700	5000	5000	5000	5000	5000	0
461	20241008	134600	5000	5000	5000	5000	5000	0
462	20241008	134500	5000	5000	5000	5000	5000	0
463	20241008	134400	5000	5000	5000	5000	5000	0
464	20241008	134300	5000	5000	5000	5000	5000	0
465	20241008	134200	5000	5000	5000	5000	5000	0
466	20241008	134100	5000	5000	5000	5000	5000	0
467	20241008	134000	5000	5000	5000	5000	5000	0
468	20241008	133900	5000	5000	5000	5000	5000	0
469	20241008	133800	5000	5000	5000	5000	5000	0
470	20241008	133700	5000	5000	5000	5000	5000	0
471	20241008	133600	5000	5000	5000	5000	5000	0
472	20241008	133500	5000	5000	5000	5000	5000	0
473	20241008	133400	5000	5000	5000	5000	5000	0
474	20241008	133300	5000	5000	5000	5000	5000	0
475	20241008	133200	5000	5000	5000	5000	5000	0
476	20241008	133100	5000	5000	5000	5000	5000	0
477	20241008	133000	5000	5000	5000	5000	5000	0
478	20241008	132900	5000	5000	5000	5000	5000	0
479	20241008	132800	5000	5000	5000	5000	5000	0
480	20241008	132700	5000	5000	5000	5000	5000	0
481	20241008	132600	5000	5000	5000	5000	5000	0
482	20241008	132500	5000	5000	5000	5000	5000	0
483	20241008	132400	5000	5000	5000	5000	5000	0
484	20241008	132300	5000	5000	5000	5000	5000	0
485	20241008	132200	5000	5000	5000	5000	5000	0
486	20241008	132100	5000	5000	5000	5000	5000	0
487	20241008	132000	5000	5000	5000	5000	5000	0
488	20241008	131900	5000	5000	5000	5000	5000	0
489	20241008	131800	5000	5000	5000	5000	5000	0
490	20241008	131700	5000	5000	5000	5000	5000	0
491	20241008	131600	5000	5000	5000	5000	5000	0
492	20241008	131500	5000	5000	5000	5000	5000	0
493	20241008	131400	5000	5000	5000	5000	5000	0
494	20241008	131300	5000	5000	5000	5000	5000	0
495	20241008	131200	5000	5000	5000	5000	5000	0
496	20241008	131100	5000	5000	5000	5000	5000	0
497	20241008	131000	5000	5000	5000	5000	5000	0
498	20241008	130900	5000	5000	5000	5000	5000	0
499	20241008	130800	5000	5000	5000	5000	5000	0
500	20241008	130700	5000	5000	5000	5000	5000	0
501	20241008	130600	5000	5000	5000	5000	5000	0
502	20241008	130500	5000	5000	5000	5000	5000	0
503	20241008	130400	5000	5000	5000	5000	5000	0
504	20241008	130300	5000	5000	5000	5000	5000	0
505	20241008	130200	5000	5000	5000	5000	5000	0
506	20241008	130100	5000	5000	5000	5000	5000	0
507	20241008	130000	5000	5000	5000	5000	5000	0
508	20241008	125900	5000	5000	5000	5000	5000	0
509	20241008	125800	5000	5000	5000	5000	5000	0
510	20241008	125700	5000	5000	5000	5000	5000	0
511	20241008	125600	5000	5000	5000	5000	5000	0
512	20241008	125500	5000	5000	5000	5000	5000	0
513	20241008	125400	5000	5000	5000	5000	5000	0
514	20241008	125300	5000	5000	5000	5000	5000	0
515	20241008	125200	5000	5000	5000	5000	5000	0
516	20241008	125100	5000	5000	5000	5000	5000	0
517	20241008	125000	5000	5000	5000	5000	5000	0
518	20241008	124900	5000	5000	5000	5000	5000	0
519	20241008	124800	5000	5000	5000	5000	5000	0
520	20241008	124700	5000	5000	5000	5000	5000	0
521	20241008	124600	5000	5000	5000	5000	5000	0
522	20241008	124500	5000	5000	5000	5000	5000	0
523	20241008	124400	5000	5000	5000	5000	5000	0
524	20241008	124300	5000	5000	5000	5000	5000	0
525	20241008	124200	5000	5000	5000	5000	5000	0
526	20241008	124100	5000	5000	5000	5000	5000	0
527	20241008	124000	5000	5000	5000	5000	5000	0
528	20241008	123900	5000	5000	5000	5000	5000	0
529	20241008	123800	5000	5000	5000	5000	5000	0
530	20241008	123700	5000	5000	5000	5000	5000	0
531	20241008	123600	5000	5000	5000	5000	5000	0
532	20241008	123500	5000	5000	5000	5000	5000	0
533	20241008	123400	5000	5000	5000	5000	5000	0
534	20241008	123300	5000	5000	5000	5000	5000	0
535	20241008	123200	5000	5000	5000	5000	5000	0
536	20241008	123100	5000	5000	5000	5000	5000	0
537	20241008	123000	5000	5000	5000	5000	5000	0
538	20241008	122900	5000	5000	5000	5000	5000	0
539	20241008	122800	5000	5000	5000	5000	5000	0
540	20241008	122700	5000	5000	5000	5000	5000	0
541	20241008	122600	5000	5000	5000	5000	5000	0
542	20241008	122500	5000	5000	5000	5000	5000	0
543	20241008	122400	5000	5000	5000	5000	5000	0
544	20241008	122300	5000	5000	5000	5000	5000	0
545	20241008	122200	5000	5000	5000	5000	5000	0
546	20241008	122100	5000	5000	5000	5000	5000	0
547	20241008	122000	5000	5000	5000	5000	5000	0
548	20241008	121900	5000	5000	5000	5000	5000	0
549	20241008	121800	5000	5000	5000	5000	5000	0
550	20241008	121700	5000	5000	5000	5000	5000	0
551	20241008	121600	5000	5000	5000	5000	5000	0
552	20241008	121500	5000	5000	5000	5000	5000	0
553	20241008	121400	5000	5000	5000	5000	5000	0
554	20241008	121300	5000	5000	5000	5000	5000	0
555	20241008	121200	5000	5000	5000	5000	5000	0
556	20241008	121100	5000	5000	5000	5000	5000	0
557	20241008	121000	5000	5000	5000	5000	5000	0
558	20241008	120900	5000	5000	5000	5000	5000	0
559	20241008	120800	5000	5000	5000	5000	5000	0
560	20241008	120700	5000	5000	5000	5000	5000	0
561	20241008	120600	5000	5000	5000	5000	5000	0
562	20241008	120500	5000	5000	5000	5000	5000	0
563	20241008	120400	5000	5000	5000	5000	5000	0
564	20241008	120300	5000	5000	5000	5000	5000	0
565	20241008	120200	5000	5000	5000	5000	5000	0
566	20241008	120100	5000	5000	5000	5000	5000	0
567	20241008	120000	5000	5000	5000	5000	5000	0
568	20241008	115900	5000	5000	5000	5000	5000	0
569	20241008	115800	5000	5000	5000	5000	5000	0
570	20241008	115700	5000	5000	5000	5000	5000	0
571	20241008	115600	5000	5000	5000	5000	5000	0
572	20241008	115500	5000	5000	5000	5000	5000	0
573	20241008	115400	5000	5000	5000	5000	5000	0
574	20241008	115300	5000	5000	5000	5000	5000	0
575	20241008	115200	5000	5000	5000	5000	5000	0
576	20241008	115100	5000	5000	5000	5000	5000	0
577	20241008	115000	5000	5000	5000	5000	5000	0
578	20241008	114900	5000	5000	5000	5000	5000	0
579	20241008	114800	5000	5000	5000	5000	5000	0
580	20241008	114700	5000	5000	5000	5000	5000	0
581	20241008	114600	5000	5000	5000	5000	5000	0
582	20241008	114500	5000	5000	5000	5000	5000	0
583	20241008	114400	5000	5000	5000	5000	5000	0
584	20241008	114300	5000	5000	5000	5000	5000	0
585	20241008	114200	5000	5000	5000	5000	5000	0
586	20241008	114100	5000	5000	5000	5000	5000	0
587	20241008	114000	5000	5000	5000	5000	5000	0
588	20241008	113900	5000	5000	5000	5000	5000	0
589	20241008	113800	5000	5000	5000	5000	5000	0
590	20241008	113700	5000	5000	5000	5000	5000	0
591	20241008	113600	5000	5000	5000	5000	5000	0
592	20241008	113500	5000	5000	5000	5000	5000	0
593	20241008	113400	5000	5000	5000	5000	5000	0
594	20241008	113300	5000	5000	5000	5000	5000	0
595	20241008	113200	5000	5000	5000	5000	5000	0
596	20241008	113100	5000	5000	5000	5000	5000	0
597	20241008	113000	5000	5000	5000	5000	5000	0
598	20241008	112900	5000	5000	5000	5000	5000	0
599	20241008	112800	5000	5000	5000	5000	5000	0
600	20241008	112700	5000	5000	5000	5000	5000	0
601	20241008	112600	5000	5000	5000	5000	5000	0
602	20241008	112500	5000	5000	5000	5000	5000	0
603	20241008	112400	5000	5000	5000	5000	5000	0
604	20241008	112300	5000	5000	5000	5000	5000	0
605	20241008	112200	5000	5000	5000	5000	5000	0
606	20241008	112100	5000	5000	5000	5000	5000	0
607	20241008	112000	5000	5000	5000	5000	5000	0
608	20241008	111900	5000	5000	5000	5000	5000	0
609	20241008	111800	5000	5000	5000	5000	5000	0
610	20241008	111700	5000	5000	5000	5000	5000	0
611	20241008	111600	5000	5000	5000	5000	5000	0
612	20241008	111500	5000	5000	5000	5000	5000	0
613	20241008	111400	5000	5000	5000	5000	5000	0
614	20241008	111300	5000	5000	5000	5000	5000	0
615	20241008	111200	5000	5000	5000	5000	5000	0
616	20241008	111100	5000	5000	5000	5000	5000	0
617	20241008	111000	5000	5000	5000	5000	5000	0
618	20241008	110900	5000	5000	5000	5000	5000	0
619	20241008	110800	5000	5000	5000	5000	5000	0
620	20241008	110700	5000	5000	5000	5000	5000	0
621	20241008	110600	5000	5000	5000	5000	5000	0
622	20241008	110500	5000	5000	5000	5000	5000	0
623	20241008	110400	5000	5000	5000	5000	5000	0
624	20241008	110300	5000	5000	5000	5000	5000	0
625	20241008	110200	5000	5000	5000	5000	5000	0
626	20241008	110100	5000	5000	5000	5000	5000	0
627	20241008	110000	5000	5000	5000	5000	5000	0
628	20241008	105900	5000	5000	5000	5000	5000	0
629	20241008	105800	5000	5000	5000	5000	5000	0
630	20241008	105700	5000	5000	5000	5000	5000	0
631	20241008	105600	5000	5000	5000	5000	5000	0
632	20241008	105500	5000	5000	5000	5000	5000	0
633	20241008	105400	5000	5000	5000	5000	5000	0
634	20241008	105300	5000	5000	5000	5000	5000	0
635	20241008	105200	5000	5000	5000	5000	5000	0
636	20241008	105100	5000	5000	5000	5000	5000	0
637	20241008	105000	5000	5000	5000	5000	5000	0
638	20241008	104900	5000	5000	5000	5000	5000	0
639	20241008	104800	5000	5000	5000	5000	5000	0
640	20241008	104700	5000	5000	5000	5000	5000	0
641	20241008	104600	5000	5000	5000	5000	5000	0
642	20241008	104500	5000	5000	5000	5000	5000	0
643	20241008	104400	5000	5000	5000	5000	5000	0
644	20241008	104300	5000	5000	5000	5000	5000	0
645	20241008	104200	5000	5000	5000	5000	5000	0
646	20241008	104100	5000	5000	5000	5000	5000	0
647	20241008	104000	5000	5000	5000	5000	5000	0
648	20241008	103900	5000	5000	5000	5000	5000	0
649	20241008	103800	5000	5000	5000	5000	5000	0
650	20241008	103700	5000	5000	5000	5000	5000	0
651	20241008	103600	5000	5000	5000	5000	5000	0
652	20241008	103500	5000	5000	5000	5000	5000	0
653	20241008	103400	5000	5000	5000	5000	5000	0
654	20241008	103300	5000	5000	5000	5000	5000	0
655	20241008	103200	5000	5000	5000	5000	5000	0
656	20241008	103100	5000	5000	5000	5000	5000	0
657	20241008	103000	5000	5000	5000	5000	5000	0
658	20241008	102900	5000	5000	5000	5000	5000	0
659	20241008	102800	5000	5000	5000	5000	5000	0
660	20241008	102700	5000	5000	5000	5000	5000	0
661	20241008	102600	5000	5000	5000	5000	5000	0
662	20241008	102500	5000	5000	5000	5000	5000	0
663	20241008	102400	5000	5000	5000	5000	5000	0
664	20241008	102300	5000	5000	5000	5000	5000	0
665	20241008	102200	5000	5000	5000	5000	5000	0
666	20241008	102100	5000	5000	5000	5000	5000	0
667	20241008	102000	5000	5000	5000	5000	5000	0
668	20241008	101900	5000	5000	5000	5000	5000	0
669	20241008	101800	5000	5000	5000	5000	5000	0
670	20241008	101700	5000	5000	5000	5000	5000	0
671	20241008	101600	5000	5000	5000	5000	5000	0
672	20241008	101500	5000	5000	5000	5000	5000	0
673	20241008	101400	5000	5000	5000	5000	5000	0
674	20241008	101300	5000	5000	5000	5000	5000	0
675	20241008	101200	5000	5000	5000	5000	5000	0
676	20241008	101100	5000	5000	5000	5000	5000	0
677	20241008	101000	5000	5000	5000	5000	5000	0
678	20241008	100900	5000	5000	5000	5000	5000	0
679	20241008	100800	5000	5000	5000	5000	5000	0
680	20241008	100700	5000	5000	5000	5000	5000	0
681	20241008	100600	5000	5000	5000	5000	5000	0
682	20241008	100500	5000	5000	5000	5000	5000	0
683	20241008	100400	5000	5000	5000	5000	5000	0
684	20241008	100300	5000	5000	5000	5000	5000	0
685	20241008	100200	5000	5000	5000	5000	5000	0
686	20241008	100100	5000	5000	5000	5000	5000	0
687	20241008	100000	5000	5000	5000	5000	5000	0
688	20241008	095900	5000	5000	5000	5000	5000	0
689	20241008	095800	5000	5000	5000	5000	5000	0
690	20241008	095700	5000	5000	5000	5000	5000	0
691	20241008	095600	5000	5000	5000	5000	5000	0
692	20241008	095500	5000	5000	5000	5000	5000	0
693	20241008	095400	5000	5000	5000	5000	5000	0
694	20241008	095300	5000	5000	5000	5000	5000	0
695	20241008	095200	5000	5000	5000	5000	5000	0
696	20241008	095100	5000	5000	5000	5000	5000	0
697	20241008	095000	5000	5000	5000	5000	5000	0
698	20241008	094900	5000	5000	5000	5000	5000	0
699	20241008	094800	5000	5000	5000	5000	5000	0
700	20241008	094700	5000	5000	5000	5000	5000	0
701	20241008	094600	5000	5000	5000	5000	5000	0
702	20241008	094500	5000	5000	5000	5000	5000	0
703	20241008	094400	5000	5000	5000	5000	5000	0
704	20241008	094300	5000	5000	5000	5000	5000	0
705	20241008	094200	5000	5000	5000	5000	5000	0
706	20241008	094100	5000	5000	5000	5000	5000	0
707	20241008	094000	5000	5000	5000	5000	5000	0
708	20241008	093900	5000	5000	5000	5000	5000	0
709	20241008	093800	5000	5000	5000	5000	5000	0
710	20241008	093700	5000	5000	5000	5000	5000	0
711	20241008	093600	5000	5000	5000	5000	5000	0
712	20241008	093500	5000	5000	5000	5000	5000	0
713	20241008	093400	5000	5000	5000	5000	5000	0
714	20241008	093300	5000	5000	5000	5000	5000	0
715	20241008	093200	5000	5000	5000	5000	5000	0
716	20241008	093100	5000	5000	5000	5000	5000	0
717	20241008	093000	5000	5000	5000	5000	5000	0
718	20241008	092900	5000	5000	5000	5000	5000	0
719	20241008	092800	5000	5000	5000	5000	5000	0
720	20241008	092700	5000	5000	5000	5000	5000	0
721	20241008	092600	5000	5000	5000	5000	5000	0
722	20241008	092500	5000	5000	5000	5000	5000	0
723	20241008	092400	5000	5000	5000	5000	5000	0
724	20241008	092300	5000	5000	5000	5000	5000	0
725	20241008	092200	5000	5000	5000	5000	5000	0
726	20241008	092100	5000	5000	5000	5000	5000	0
727	20241008	092000	5000	5000	5000	5000	5000	0
728	20241008	091900	5000	5000	5000	5000	5000	0
729	20241008	091800	5000	5000	5000	5000	5000	0
730	20241008	091700	5000	5000	5000	5000	5000	0
731	20241008	091600	5000	5000	5000	5000	5000	0
732	20241008	091500	5000	5000	5000	5000	5000	0
733	20241008	091400	5000	5000	5000	5000	5000	0
734	20241008	091300	5000	5000	5000	5000	5000	0
735	20241008	091200	5000	5000	5000	5000	5000	1
736	20241008	091100	0	4550	4550	4550	4550	0
737	20241008	091000	0	4550	4550	4550	4550	0
738	20241008	090900	0	4550	4550	4550	4550	0
739	20241008	090800	0	4550	4550	4550	4550	0
740	20241008	090700	0	4550	4550	4550	4550	0
741	20241008	090600	0	4550	4550	4550	4550	0
742	20241008	090500	0	4550	4550	4550	4550	0
743	20241008	090400	0	4550	4550	4550	4550	0
744	20241008	090300	0	4550	4550	4550	4550	0
745	20241008	090200	0	4550	4550	4550	4550	0
746	20241008	090100	0	4550	4550	4550	4550	0
747	20241008	090000	0	4550	4550	4550	4550	0