KissMeData/162120/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202900	5488390	3585	3585	3585	3585	230
3	20241017	202800	5488390	3585	3585	3585	3585	0
4	20241017	202700	5488390	3585	3585	3585	3585	0
5	20241017	202600	5488390	3585	3585	3585	3585	0
6	20241017	202500	5488390	3585	3585	3585	3585	0
7	20241017	202400	5488390	3585	3585	3585	3585	0
8	20241017	202300	5488390	3585	3585	3585	3585	0
9	20241017	202200	5488390	3585	3585	3585	3585	0
10	20241017	202100	5488390	3585	3585	3585	3585	0
11	20241017	202000	5488390	3585	3585	3585	3585	0
12	20241017	201900	5488390	3585	3585	3585	3585	0
13	20241017	201800	5488390	3585	3585	3585	3585	0
14	20241017	201700	5488390	3585	3585	3585	3585	0
15	20241017	201600	5488390	3585	3585	3585	3585	0
16	20241017	201500	5488390	3585	3585	3585	3585	0
17	20241017	201400	5488390	3585	3585	3585	3585	0
18	20241017	201300	5488390	3585	3585	3585	3585	0
19	20241017	201200	5488390	3585	3585	3585	3585	0
20	20241017	201100	5488390	3585	3585	3585	3585	0
21	20241017	201000	5488390	3585	3585	3585	3585	0
22	20241017	200900	5488390	3585	3585	3585	3585	0
23	20241017	200800	5488390	3585	3585	3585	3585	0
24	20241017	200700	5488390	3585	3585	3585	3585	0
25	20241017	200600	5488390	3585	3585	3585	3585	0
26	20241017	200500	5488390	3585	3585	3585	3585	0
27	20241017	200400	5488390	3585	3585	3585	3585	0
28	20241017	200300	5488390	3585	3585	3585	3585	0
29	20241017	200200	5488390	3585	3585	3585	3585	0
30	20241017	200100	5488390	3585	3585	3585	3585	0
31	20241017	200000	5488390	3585	3585	3585	3585	0
32	20241017	195900	5488390	3585	3585	3585	3585	230
33	20241017	195800	5488390	3585	3585	3585	3585	0
34	20241017	195700	5488390	3585	3585	3585	3585	0
35	20241017	195600	5488390	3585	3585	3585	3585	0
36	20241017	195500	5488390	3585	3585	3585	3585	0
37	20241017	195400	5488390	3585	3585	3585	3585	0
38	20241017	195300	5488390	3585	3585	3585	3585	0
39	20241017	195200	5488390	3585	3585	3585	3585	0
40	20241017	195100	5488390	3585	3585	3585	3585	0
41	20241017	195000	5488390	3585	3585	3585	3585	0
42	20241017	194900	5488390	3585	3585	3585	3585	0
43	20241017	194800	5488390	3585	3585	3585	3585	0
44	20241017	194700	5488390	3585	3585	3585	3585	0
45	20241017	194600	5488390	3585	3585	3585	3585	0
46	20241017	194500	5488390	3585	3585	3585	3585	0
47	20241017	194400	5488390	3585	3585	3585	3585	0
48	20241017	194300	5488390	3585	3585	3585	3585	0
49	20241017	194200	5488390	3585	3585	3585	3585	0
50	20241017	194100	5488390	3585	3585	3585	3585	0
51	20241017	194000	5488390	3585	3585	3585	3585	0
52	20241017	193900	5488390	3585	3585	3585	3585	0
53	20241017	193800	5488390	3585	3585	3585	3585	0
54	20241017	193700	5488390	3585	3585	3585	3585	0
55	20241017	193600	5488390	3585	3585	3585	3585	0
56	20241017	193500	5488390	3585	3585	3585	3585	0
57	20241017	193400	5488390	3585	3585	3585	3585	0
58	20241017	193300	5488390	3585	3585	3585	3585	0
59	20241017	193200	5488390	3585	3585	3585	3585	0
60	20241017	193100	5488390	3585	3585	3585	3585	0
61	20241017	193000	5488390	3585	3585	3585	3585	0
62	20241017	192900	5488390	3585	3585	3585	3585	230
63	20241017	192800	5488390	3585	3585	3585	3585	0
64	20241017	192700	5488390	3585	3585	3585	3585	0
65	20241017	192600	5488390	3585	3585	3585	3585	0
66	20241017	192500	5488390	3585	3585	3585	3585	0
67	20241017	192400	5488390	3585	3585	3585	3585	0
68	20241017	192300	5488390	3585	3585	3585	3585	0
69	20241017	192200	5488390	3585	3585	3585	3585	0
70	20241017	192100	5488390	3585	3585	3585	3585	0
71	20241017	192000	5488390	3585	3585	3585	3585	0
72	20241017	191900	5488390	3585	3585	3585	3585	0
73	20241017	191800	5488390	3585	3585	3585	3585	0
74	20241017	191700	5488390	3585	3585	3585	3585	0
75	20241017	191600	5488390	3585	3585	3585	3585	0
76	20241017	191500	5488390	3585	3585	3585	3585	0
77	20241017	191400	5488390	3585	3585	3585	3585	0
78	20241017	191300	5488390	3585	3585	3585	3585	0
79	20241017	191200	5488390	3585	3585	3585	3585	0
80	20241017	191100	5488390	3585	3585	3585	3585	0
81	20241017	191000	5488390	3585	3585	3585	3585	0
82	20241017	190900	5488390	3585	3585	3585	3585	0
83	20241017	190800	5488390	3585	3585	3585	3585	0
84	20241017	190700	5488390	3585	3585	3585	3585	0
85	20241017	190600	5488390	3585	3585	3585	3585	0
86	20241017	190500	5488390	3585	3585	3585	3585	0
87	20241017	190400	5488390	3585	3585	3585	3585	0
88	20241017	190300	5488390	3585	3585	3585	3585	0
89	20241017	190200	5488390	3585	3585	3585	3585	0
90	20241017	190100	5488390	3585	3585	3585	3585	0
91	20241017	190000	5488390	3585	3585	3585	3585	0
92	20241017	185900	5488390	3585	3585	3585	3585	230
93	20241017	185800	5488390	3585	3585	3585	3585	0
94	20241017	185700	5488390	3585	3585	3585	3585	0
95	20241017	185600	5488390	3585	3585	3585	3585	0
96	20241017	185500	5488390	3585	3585	3585	3585	0
97	20241017	185400	5488390	3585	3585	3585	3585	0
98	20241017	185300	5488390	3585	3585	3585	3585	0
99	20241017	185200	5488390	3585	3585	3585	3585	0
100	20241017	185100	5488390	3585	3585	3585	3585	0
101	20241017	185000	5488390	3585	3585	3585	3585	0
102	20241017	184900	5488390	3585	3585	3585	3585	0
103	20241017	184800	5488390	3585	3585	3585	3585	0
104	20241017	184700	5488390	3585	3585	3585	3585	0
105	20241017	184600	5488390	3585	3585	3585	3585	0
106	20241017	184500	5488390	3585	3585	3585	3585	0
107	20241017	184400	5488390	3585	3585	3585	3585	0
108	20241017	184300	5488390	3585	3585	3585	3585	0
109	20241017	184200	5488390	3585	3585	3585	3585	0
110	20241017	184100	5488390	3585	3585	3585	3585	0
111	20241017	184000	5488390	3585	3585	3585	3585	0
112	20241017	183900	5488390	3585	3585	3585	3585	0
113	20241017	183800	5488390	3585	3585	3585	3585	0
114	20241017	183700	5488390	3585	3585	3585	3585	0
115	20241017	183600	5488390	3585	3585	3585	3585	0
116	20241017	183500	5488390	3585	3585	3585	3585	0
117	20241017	183400	5488390	3585	3585	3585	3585	0
118	20241017	183300	5488390	3585	3585	3585	3585	0
119	20241017	183200	5488390	3585	3585	3585	3585	0
120	20241017	183100	5488390	3585	3585	3585	3585	0
121	20241017	183000	5488390	3585	3585	3585	3585	0
122	20241017	182900	5488390	3585	3585	3585	3585	230
123	20241017	182800	5488390	3585	3585	3585	3585	0
124	20241017	182700	5488390	3585	3585	3585	3585	0
125	20241017	182600	5488390	3585	3585	3585	3585	0
126	20241017	182500	5488390	3585	3585	3585	3585	0
127	20241017	182400	5488390	3585	3585	3585	3585	0
128	20241017	182300	5488390	3585	3585	3585	3585	0
129	20241017	182200	5488390	3585	3585	3585	3585	0
130	20241017	182100	5488390	3585	3585	3585	3585	0
131	20241017	182000	5488390	3585	3585	3585	3585	0
132	20241017	181900	5488390	3585	3585	3585	3585	0
133	20241017	181800	5488390	3585	3585	3585	3585	0
134	20241017	181700	5488390	3585	3585	3585	3585	0
135	20241017	181600	5488390	3585	3585	3585	3585	0
136	20241017	181500	5488390	3585	3585	3585	3585	0
137	20241017	181400	5488390	3585	3585	3585	3585	0
138	20241017	181300	5488390	3585	3585	3585	3585	0
139	20241017	181200	5488390	3585	3585	3585	3585	0
140	20241017	181100	5488390	3585	3585	3585	3585	0
141	20241017	181000	5488390	3585	3585	3585	3585	0
142	20241017	180900	5488390	3585	3585	3585	3585	0
143	20241017	180800	5488390	3585	3585	3585	3585	0
144	20241017	180700	5488390	3585	3585	3585	3585	0
145	20241017	180600	5488390	3585	3585	3585	3585	0
146	20241017	180500	5488390	3585	3585	3585	3585	0
147	20241017	180400	5488390	3585	3585	3585	3585	0
148	20241017	180300	5488390	3585	3585	3585	3585	0
149	20241017	180200	5488390	3585	3585	3585	3585	0
150	20241017	180100	5488390	3585	3585	3585	3585	0
151	20241017	180000	5488390	3585	3585	3585	3585	0
152	20241017	175900	5488390	3585	3585	3585	3585	230
153	20241017	175800	5488390	3585	3585	3585	3585	0
154	20241017	175700	5488390	3585	3585	3585	3585	0
155	20241017	175600	5488390	3585	3585	3585	3585	0
156	20241017	175500	5488390	3585	3585	3585	3585	0
157	20241017	175400	5488390	3585	3585	3585	3585	0
158	20241017	175300	5488390	3585	3585	3585	3585	0
159	20241017	175200	5488390	3585	3585	3585	3585	0
160	20241017	175100	5488390	3585	3585	3585	3585	0
161	20241017	175000	5488390	3585	3585	3585	3585	0
162	20241017	174900	5488390	3585	3585	3585	3585	0
163	20241017	174800	5488390	3585	3585	3585	3585	0
164	20241017	174700	5488390	3585	3585	3585	3585	0
165	20241017	174600	5488390	3585	3585	3585	3585	0
166	20241017	174500	5488390	3585	3585	3585	3585	0
167	20241017	174400	5488390	3585	3585	3585	3585	0
168	20241017	174300	5488390	3585	3585	3585	3585	0
169	20241017	174200	5488390	3585	3585	3585	3585	0
170	20241017	174100	5488390	3585	3585	3585	3585	0
171	20241017	174000	5488390	3585	3585	3585	3585	0
172	20241017	173900	5488390	3585	3585	3585	3585	0
173	20241017	173800	5488390	3585	3585	3585	3585	0
174	20241017	173700	5488390	3585	3585	3585	3585	0
175	20241017	173600	5488390	3585	3585	3585	3585	0
176	20241017	173500	5488390	3585	3585	3585	3585	0
177	20241017	173400	5488390	3585	3585	3585	3585	0
178	20241017	173300	5488390	3585	3585	3585	3585	0
179	20241017	173200	5488390	3585	3585	3585	3585	0
180	20241017	173100	5488390	3585	3585	3585	3585	0
181	20241017	173000	5488390	3585	3585	3585	3585	0
182	20241017	172900	5488390	3585	3585	3585	3585	230
183	20241017	172800	5488390	3585	3585	3585	3585	0
184	20241017	172700	5488390	3585	3585	3585	3585	0
185	20241017	172600	5488390	3585	3585	3585	3585	0
186	20241017	172500	5488390	3585	3585	3585	3585	0
187	20241017	172400	5488390	3585	3585	3585	3585	0
188	20241017	172300	5488390	3585	3585	3585	3585	0
189	20241017	172200	5488390	3585	3585	3585	3585	0
190	20241017	172100	5488390	3585	3585	3585	3585	0
191	20241017	172000	5488390	3585	3585	3585	3585	0
192	20241017	171900	5488390	3585	3585	3585	3585	0
193	20241017	171800	5488390	3585	3585	3585	3585	0
194	20241017	171700	5488390	3585	3585	3585	3585	0
195	20241017	171600	5488390	3585	3585	3585	3585	0
196	20241017	171500	5488390	3585	3585	3585	3585	0
197	20241017	171400	5488390	3585	3585	3585	3585	0
198	20241017	171300	5488390	3585	3585	3585	3585	0
199	20241017	171200	5488390	3585	3585	3585	3585	0
200	20241017	171100	5488390	3585	3585	3585	3585	0
201	20241017	171000	5488390	3585	3585	3585	3585	0
202	20241017	170900	5488390	3585	3585	3585	3585	0
203	20241017	170800	5488390	3585	3585	3585	3585	0
204	20241017	170700	5488390	3585	3585	3585	3585	0
205	20241017	170600	5488390	3585	3585	3585	3585	0
206	20241017	170500	5488390	3585	3585	3585	3585	0
207	20241017	170400	5488390	3585	3585	3585	3585	0
208	20241017	170300	5488390	3585	3585	3585	3585	0
209	20241017	170200	5488390	3585	3585	3585	3585	0
210	20241017	170100	5488390	3585	3585	3585	3585	0
211	20241017	170000	5488390	3585	3585	3585	3585	0
212	20241017	165900	5488390	3585	3585	3585	3585	230
213	20241017	165800	5488390	3585	3585	3585	3585	0
214	20241017	165700	5488390	3585	3585	3585	3585	0
215	20241017	165600	5488390	3585	3585	3585	3585	0
216	20241017	165500	5488390	3585	3585	3585	3585	0
217	20241017	165400	5488390	3585	3585	3585	3585	0
218	20241017	165300	5488390	3585	3585	3585	3585	0
219	20241017	165200	5488390	3585	3585	3585	3585	0
220	20241017	165100	5488390	3585	3585	3585	3585	0
221	20241017	165000	5488390	3585	3585	3585	3585	0
222	20241017	164900	5488390	3585	3585	3585	3585	0
223	20241017	164800	5488390	3585	3585	3585	3585	0
224	20241017	164700	5488390	3585	3585	3585	3585	0
225	20241017	164600	5488390	3585	3585	3585	3585	0
226	20241017	164500	5488390	3585	3585	3585	3585	0
227	20241017	164400	5488390	3585	3585	3585	3585	0
228	20241017	164300	5488390	3585	3585	3585	3585	0
229	20241017	164200	5488390	3585	3585	3585	3585	0
230	20241017	164100	5488390	3585	3585	3585	3585	0
231	20241017	164000	5488390	3585	3585	3585	3585	0
232	20241017	163900	5488390	3585	3585	3585	3585	0
233	20241017	163800	5488390	3585	3585	3585	3585	0
234	20241017	163700	5488390	3585	3585	3585	3585	0
235	20241017	163600	5488390	3585	3585	3585	3585	0
236	20241017	163500	5488390	3585	3585	3585	3585	0
237	20241017	163400	5488390	3585	3585	3585	3585	0
238	20241017	163300	5488390	3585	3585	3585	3585	0
239	20241017	163200	5488390	3585	3585	3585	3585	0
240	20241017	163100	5488390	3585	3585	3585	3585	0
241	20241017	163000	5488390	3585	3585	3585	3585	0
242	20241017	162900	5488390	3585	3585	3585	3585	230
243	20241017	162800	5488390	3585	3585	3585	3585	0
244	20241017	162700	5488390	3585	3585	3585	3585	0
245	20241017	162600	5488390	3585	3585	3585	3585	0
246	20241017	162500	5488390	3585	3585	3585	3585	0
247	20241017	162400	5488390	3585	3585	3585	3585	0
248	20241017	162300	5488390	3585	3585	3585	3585	0
249	20241017	162200	5488390	3585	3585	3585	3585	0
250	20241017	162100	5488390	3585	3585	3585	3585	0
251	20241017	162000	5488390	3585	3585	3585	3585	0
252	20241017	161900	5488390	3585	3585	3585	3585	0
253	20241017	161800	5488390	3585	3585	3585	3585	0
254	20241017	161700	5488390	3585	3585	3585	3585	0
255	20241017	161600	5488390	3585	3585	3585	3585	0
256	20241017	161500	5488390	3585	3585	3585	3585	0
257	20241017	161400	5488390	3585	3585	3585	3585	0
258	20241017	161300	5488390	3585	3585	3585	3585	0
259	20241017	161200	5488390	3585	3585	3585	3585	0
260	20241017	161100	5488390	3585	3585	3585	3585	0
261	20241017	161000	5488390	3585	3585	3585	3585	0
262	20241017	160900	5488390	3585	3585	3585	3585	0
263	20241017	160800	5488390	3585	3585	3585	3585	0
264	20241017	160700	5488390	3585	3585	3585	3585	0
265	20241017	160600	5488390	3585	3585	3585	3585	0
266	20241017	160500	5488390	3585	3585	3585	3585	0
267	20241017	160400	5488390	3585	3585	3585	3585	0
268	20241017	160300	5488390	3585	3585	3585	3585	0
269	20241017	160200	5488390	3585	3585	3585	3585	0
270	20241017	160100	5488390	3585	3585	3585	3585	0
271	20241017	160000	5488390	3585	3585	3585	3585	0
272	20241017	155900	5488390	3585	3585	3585	3585	230
273	20241017	155800	5488390	3585	3585	3585	3585	0
274	20241017	155700	5488390	3585	3585	3585	3585	0
275	20241017	155600	5488390	3585	3585	3585	3585	0
276	20241017	155500	5488390	3585	3585	3585	3585	0
277	20241017	155400	5488390	3585	3585	3585	3585	0
278	20241017	155300	5488390	3585	3585	3585	3585	0
279	20241017	155200	5488390	3585	3585	3585	3585	0
280	20241017	155100	5488390	3585	3585	3585	3585	0
281	20241017	155000	5488390	3585	3585	3585	3585	0
282	20241017	154900	5488390	3585	3585	3585	3585	0
283	20241017	154800	5488390	3585	3585	3585	3585	0
284	20241017	154700	5488390	3585	3585	3585	3585	0
285	20241017	154600	5488390	3585	3585	3585	3585	0
286	20241017	154500	5488390	3585	3585	3585	3585	0
287	20241017	154400	5488390	3585	3585	3585	3585	0
288	20241017	154300	5488390	3585	3585	3585	3585	0
289	20241017	154200	5488390	3585	3585	3585	3585	0
290	20241017	154100	5488390	3585	3585	3585	3585	0
291	20241017	154000	5488390	3585	3585	3585	3585	0
292	20241017	153900	5488390	3585	3585	3585	3585	0
293	20241017	153800	5488390	3585	3585	3585	3585	0
294	20241017	153700	5488390	3585	3585	3585	3585	0
295	20241017	153600	5488390	3585	3585	3585	3585	0
296	20241017	153500	5488390	3585	3585	3585	3585	0
297	20241017	153400	5488390	3585	3585	3585	3585	0
298	20241017	153300	5488390	3585	3585	3585	3585	0
299	20241017	153200	5488390	3585	3585	3585	3585	0
300	20241017	153100	5488390	3585	3585	3585	3585	0
301	20241017	153000	5488390	3585	3585	3585	3585	230
302	20241017	152900	4663840	3640	3640	3640	3640	0
303	20241017	152800	4663840	3640	3640	3640	3640	0
304	20241017	152700	4663840	3640	3640	3640	3640	0
305	20241017	152600	4663840	3640	3640	3640	3640	0
306	20241017	152500	4663840	3640	3640	3640	3640	0
307	20241017	152400	4663840	3640	3640	3640	3640	0
308	20241017	152300	4663840	3640	3640	3640	3640	0
309	20241017	152200	4663840	3640	3640	3640	3640	0
310	20241017	152100	4663840	3640	3640	3640	3640	0
311	20241017	152000	4663840	3640	3640	3640	3640	0
312	20241017	151900	4663840	3640	3640	3640	3640	0
313	20241017	151800	4663840	3640	3640	3640	3640	0
314	20241017	151700	4663840	3640	3640	3640	3640	0
315	20241017	151600	4663840	3640	3640	3640	3640	0
316	20241017	151500	4663840	3640	3640	3640	3640	0
317	20241017	151400	4663840	3640	3640	3640	3640	0
318	20241017	151300	4663840	3640	3640	3640	3640	0
319	20241017	151200	4663840	3640	3640	3640	3640	0
320	20241017	151100	4663840	3640	3640	3640	3640	0
321	20241017	151000	4663840	3640	3640	3640	3640	0
322	20241017	150900	4663840	3640	3640	3640	3640	0
323	20241017	150800	4663840	3640	3640	3640	3640	0
324	20241017	150700	4663840	3640	3640	3640	3640	0
325	20241017	150600	4663840	3640	3640	3640	3640	0
326	20241017	150500	4663840	3640	3640	3640	3640	0
327	20241017	150400	4663840	3640	3640	3640	3640	0
328	20241017	150300	4663840	3640	3640	3640	3640	0
329	20241017	150200	4663840	3640	3640	3640	3640	0
330	20241017	150100	4663840	3640	3640	3640	3640	0
331	20241017	150000	4663840	3640	3640	3640	3640	0
332	20241017	145900	4663840	3640	3640	3640	3640	0
333	20241017	145800	4663840	3640	3640	3640	3640	0
334	20241017	145700	4663840	3640	3640	3640	3640	0
335	20241017	145600	4663840	3640	3640	3640	3640	0
336	20241017	145500	4663840	3640	3640	3640	3640	0
337	20241017	145400	4663840	3640	3640	3640	3640	0
338	20241017	145300	4663840	3640	3640	3640	3640	0
339	20241017	145200	4663840	3640	3640	3640	3640	0
340	20241017	145100	4663840	3640	3640	3640	3640	0
341	20241017	145000	4663840	3640	3640	3640	3640	0
342	20241017	144900	4663840	3640	3640	3640	3640	0
343	20241017	144800	4663840	3640	3640	3640	3640	0
344	20241017	144700	4663840	3640	3640	3640	3640	0
345	20241017	144600	4663840	3640	3640	3640	3640	0
346	20241017	144500	4663840	3640	3640	3640	3640	0
347	20241017	144400	4663840	3640	3640	3640	3640	0
348	20241017	144300	4663840	3640	3640	3640	3640	0
349	20241017	144200	4663840	3640	3640	3640	3640	0
350	20241017	144100	4663840	3640	3640	3640	3640	0
351	20241017	144000	4663840	3640	3640	3640	3640	0
352	20241017	143900	4663840	3640	3640	3640	3640	0
353	20241017	143800	4663840	3640	3640	3640	3640	0
354	20241017	143700	4663840	3640	3640	3640	3640	0
355	20241017	143600	4663840	3640	3640	3640	3640	0
356	20241017	143500	4663840	3640	3640	3640	3640	0
357	20241017	143400	4663840	3640	3640	3640	3640	0
358	20241017	143300	4663840	3640	3640	3640	3640	0
359	20241017	143200	4663840	3640	3640	3640	3640	0
360	20241017	143100	4663840	3640	3640	3640	3640	0
361	20241017	143000	4663840	3640	3640	3640	3640	0
362	20241017	142900	4663840	3640	3640	3640	3640	0
363	20241017	142800	4663840	3640	3640	3640	3640	0
364	20241017	142700	4663840	3640	3640	3640	3640	0
365	20241017	142600	4663840	3640	3640	3640	3640	0
366	20241017	142500	4663840	3640	3640	3640	3640	0
367	20241017	142400	4663840	3640	3640	3640	3640	0
368	20241017	142300	4663840	3640	3640	3640	3640	0
369	20241017	142200	4663840	3640	3640	3640	3640	0
370	20241017	142100	4663840	3640	3640	3640	3640	0
371	20241017	142000	4663840	3640	3640	3640	3640	0
372	20241017	141900	4663840	3640	3640	3640	3640	0
373	20241017	141800	4663840	3640	3640	3640	3640	0
374	20241017	141700	4663840	3640	3640	3640	3640	0
375	20241017	141600	4663840	3640	3640	3640	3640	0
376	20241017	141500	4663840	3640	3640	3640	3640	0
377	20241017	141400	4663840	3640	3640	3640	3640	0
378	20241017	141300	4663840	3640	3640	3640	3640	0
379	20241017	141200	4663840	3640	3640	3640	3640	0
380	20241017	141100	4663840	3640	3640	3640	3640	0
381	20241017	141000	4663840	3640	3640	3640	3640	0
382	20241017	140900	4663840	3640	3640	3640	3640	0
383	20241017	140800	4663840	3640	3640	3640	3640	0
384	20241017	140700	4663840	3640	3640	3640	3640	0
385	20241017	140600	4663840	3640	3640	3640	3640	0
386	20241017	140500	4663840	3640	3640	3640	3640	0
387	20241017	140400	4663840	3640	3640	3640	3640	0
388	20241017	140300	4663840	3640	3640	3640	3640	0
389	20241017	140200	4663840	3640	3640	3640	3640	0
390	20241017	140100	4663840	3640	3640	3640	3640	0
391	20241017	140000	4663840	3640	3590	3640	3585	151
392	20241017	135900	4122200	3635	3635	3635	3635	50
393	20241017	135800	3940450	3585	3585	3585	3585	0
394	20241017	135700	3940450	3585	3585	3585	3585	0
395	20241017	135600	3940450	3585	3585	3585	3585	0
396	20241017	135500	3940450	3585	3585	3585	3585	0
397	20241017	135400	3940450	3585	3585	3585	3585	0
398	20241017	135300	3940450	3585	3585	3585	3585	0
399	20241017	135200	3940450	3585	3585	3585	3585	0
400	20241017	135100	3940450	3585	3585	3585	3585	0
401	20241017	135000	3940450	3585	3585	3585	3585	0
402	20241017	134900	3940450	3585	3585	3585	3585	0
403	20241017	134800	3940450	3585	3585	3585	3585	0
404	20241017	134700	3940450	3585	3585	3585	3585	0
405	20241017	134600	3940450	3585	3585	3585	3585	0
406	20241017	134500	3940450	3585	3585	3585	3585	0
407	20241017	134400	3940450	3585	3585	3585	3585	0
408	20241017	134300	3940450	3585	3585	3585	3585	0
409	20241017	134200	3940450	3585	3585	3585	3585	0
410	20241017	134100	3940450	3585	3585	3585	3585	0
411	20241017	134000	3940450	3585	3585	3585	3585	0
412	20241017	133900	3940450	3585	3585	3585	3585	0
413	20241017	133800	3940450	3585	3585	3585	3585	0
414	20241017	133700	3940450	3585	3585	3585	3585	0
415	20241017	133600	3940450	3585	3585	3585	3585	0
416	20241017	133500	3940450	3585	3585	3585	3585	0
417	20241017	133400	3940450	3585	3585	3585	3585	0
418	20241017	133300	3940450	3585	3585	3585	3585	0
419	20241017	133200	3940450	3585	3585	3585	3585	0
420	20241017	133100	3940450	3585	3585	3585	3585	0
421	20241017	133000	3940450	3585	3585	3585	3585	0
422	20241017	132900	3940450	3585	3585	3585	3585	0
423	20241017	132800	3940450	3585	3585	3585	3585	0
424	20241017	132700	3940450	3585	3585	3585	3585	0
425	20241017	132600	3940450	3585	3585	3585	3585	0
426	20241017	132500	3940450	3585	3585	3585	3585	0
427	20241017	132400	3940450	3585	3585	3585	3585	0
428	20241017	132300	3940450	3585	3585	3585	3585	0
429	20241017	132200	3940450	3585	3585	3585	3585	0
430	20241017	132100	3940450	3585	3585	3585	3585	0
431	20241017	132000	3940450	3585	3585	3585	3585	0
432	20241017	131900	3940450	3585	3585	3585	3585	0
433	20241017	131800	3940450	3585	3585	3585	3585	0
434	20241017	131700	3940450	3585	3585	3585	3585	0
435	20241017	131600	3940450	3585	3585	3585	3585	0
436	20241017	131500	3940450	3585	3585	3585	3585	0
437	20241017	131400	3940450	3585	3585	3585	3585	0
438	20241017	131300	3940450	3585	3585	3585	3585	0
439	20241017	131200	3940450	3585	3585	3585	3585	0
440	20241017	131100	3940450	3585	3585	3585	3585	0
441	20241017	131000	3940450	3585	3585	3585	3585	0
442	20241017	130900	3940450	3585	3585	3585	3585	0
443	20241017	130800	3940450	3585	3585	3585	3585	0
444	20241017	130700	3940450	3585	3585	3585	3585	0
445	20241017	130600	3940450	3585	3585	3585	3585	0
446	20241017	130500	3940450	3585	3585	3585	3585	0
447	20241017	130400	3940450	3585	3585	3585	3585	0
448	20241017	130300	3940450	3585	3585	3585	3585	0
449	20241017	130200	3940450	3585	3595	3595	3585	59
450	20241017	130100	3728870	3690	3690	3690	3690	0
451	20241017	130000	3728870	3690	3690	3690	3690	0
452	20241017	125900	3728870	3690	3690	3690	3690	0
453	20241017	125800	3728870	3690	3690	3690	3690	0
454	20241017	125700	3728870	3690	3690	3690	3690	0
455	20241017	125600	3728870	3690	3690	3690	3690	0
456	20241017	125500	3728870	3690	3690	3690	3690	0
457	20241017	125400	3728870	3690	3690	3690	3690	0
458	20241017	125300	3728870	3690	3690	3690	3690	0
459	20241017	125200	3728870	3690	3690	3690	3690	0
460	20241017	125100	3728870	3690	3690	3690	3690	0
461	20241017	125000	3728870	3690	3690	3690	3690	0
462	20241017	124900	3728870	3690	3690	3690	3690	0
463	20241017	124800	3728870	3690	3690	3690	3690	0
464	20241017	124700	3728870	3690	3690	3690	3690	0
465	20241017	124600	3728870	3690	3690	3690	3690	0
466	20241017	124500	3728870	3690	3690	3690	3690	0
467	20241017	124400	3728870	3690	3690	3690	3690	0
468	20241017	124300	3728870	3690	3690	3690	3690	0
469	20241017	124200	3728870	3690	3690	3690	3690	0
470	20241017	124100	3728870	3690	3690	3690	3690	0
471	20241017	124000	3728870	3690	3690	3690	3690	0
472	20241017	123900	3728870	3690	3690	3690	3690	0
473	20241017	123800	3728870	3690	3690	3690	3690	0
474	20241017	123700	3728870	3690	3690	3690	3690	0
475	20241017	123600	3728870	3690	3690	3690	3690	0
476	20241017	123500	3728870	3690	3690	3690	3690	0
477	20241017	123400	3728870	3690	3690	3690	3690	0
478	20241017	123300	3728870	3690	3690	3690	3690	0
479	20241017	123200	3728870	3690	3690	3690	3690	0
480	20241017	123100	3728870	3690	3690	3690	3690	0
481	20241017	123000	3728870	3690	3690	3690	3690	0
482	20241017	122900	3728870	3690	3690	3690	3690	0
483	20241017	122800	3728870	3690	3690	3690	3690	0
484	20241017	122700	3728870	3690	3690	3690	3690	0
485	20241017	122600	3728870	3690	3690	3690	3690	0
486	20241017	122500	3728870	3690	3690	3690	3690	0
487	20241017	122400	3728870	3690	3690	3690	3690	0
488	20241017	122300	3728870	3690	3690	3690	3690	0
489	20241017	122200	3728870	3690	3690	3690	3690	0
490	20241017	122100	3728870	3690	3690	3690	3690	0
491	20241017	122000	3728870	3690	3690	3690	3690	0
492	20241017	121900	3728870	3690	3690	3690	3690	0
493	20241017	121800	3728870	3690	3690	3690	3690	0
494	20241017	121700	3728870	3690	3690	3690	3690	0
495	20241017	121600	3728870	3690	3690	3690	3690	0
496	20241017	121500	3728870	3690	3690	3690	3690	0
497	20241017	121400	3728870	3690	3690	3690	3690	0
498	20241017	121300	3728870	3690	3690	3690	3690	0
499	20241017	121200	3728870	3690	3690	3690	3690	0
500	20241017	121100	3728870	3690	3690	3690	3690	0
501	20241017	121000	3728870	3690	3690	3690	3690	0
502	20241017	120900	3728870	3690	3690	3690	3690	0
503	20241017	120800	3728870	3690	3690	3690	3690	0
504	20241017	120700	3728870	3690	3690	3690	3690	0
505	20241017	120600	3728870	3690	3690	3690	3690	0
506	20241017	120500	3728870	3690	3690	3690	3690	0
507	20241017	120400	3728870	3690	3690	3690	3690	0
508	20241017	120300	3728870	3690	3690	3690	3690	0
509	20241017	120200	3728870	3690	3690	3690	3690	0
510	20241017	120100	3728870	3690	3690	3690	3690	0
511	20241017	120000	3728870	3690	3690	3690	3690	0
512	20241017	115900	3728870	3690	3690	3690	3690	0
513	20241017	115800	3728870	3690	3690	3690	3690	0
514	20241017	115700	3728870	3690	3690	3690	3690	0
515	20241017	115600	3728870	3690	3690	3690	3690	0
516	20241017	115500	3728870	3690	3690	3690	3690	0
517	20241017	115400	3728870	3690	3690	3690	3690	0
518	20241017	115300	3728870	3690	3690	3690	3690	0
519	20241017	115200	3728870	3690	3690	3690	3690	0
520	20241017	115100	3728870	3690	3690	3690	3690	0
521	20241017	115000	3728870	3690	3690	3690	3690	0
522	20241017	114900	3728870	3690	3690	3690	3690	0
523	20241017	114800	3728870	3690	3690	3690	3690	0
524	20241017	114700	3728870	3690	3690	3690	3690	0
525	20241017	114600	3728870	3690	3690	3690	3690	0
526	20241017	114500	3728870	3690	3690	3690	3690	0
527	20241017	114400	3728870	3690	3690	3690	3690	0
528	20241017	114300	3728870	3690	3690	3690	3690	0
529	20241017	114200	3728870	3690	3690	3690	3690	0
530	20241017	114100	3728870	3690	3690	3690	3690	0
531	20241017	114000	3728870	3690	3690	3690	3690	0
532	20241017	113900	3728870	3690	3690	3690	3690	0
533	20241017	113800	3728870	3690	3690	3690	3690	0
534	20241017	113700	3728870	3690	3690	3690	3690	0
535	20241017	113600	3728870	3690	3690	3690	3690	0
536	20241017	113500	3728870	3690	3690	3690	3690	0
537	20241017	113400	3728870	3690	3690	3690	3690	0
538	20241017	113300	3728870	3690	3690	3690	3690	0
539	20241017	113200	3728870	3690	3690	3690	3690	0
540	20241017	113100	3728870	3690	3690	3690	3690	0
541	20241017	113000	3728870	3690	3690	3690	3690	0
542	20241017	112900	3728870	3690	3690	3690	3690	0
543	20241017	112800	3728870	3690	3690	3690	3690	0
544	20241017	112700	3728870	3690	3690	3690	3690	0
545	20241017	112600	3728870	3690	3690	3690	3690	0
546	20241017	112500	3728870	3690	3690	3690	3690	0
547	20241017	112400	3728870	3690	3690	3690	3690	0
548	20241017	112300	3728870	3690	3690	3690	3690	0
549	20241017	112200	3728870	3690	3690	3690	3690	0
550	20241017	112100	3728870	3690	3690	3690	3690	0
551	20241017	112000	3728870	3690	3690	3690	3690	0
552	20241017	111900	3728870	3690	3690	3690	3690	0
553	20241017	111800	3728870	3690	3690	3690	3690	0
554	20241017	111700	3728870	3690	3690	3690	3690	0
555	20241017	111600	3728870	3690	3690	3690	3690	0
556	20241017	111500	3728870	3690	3690	3690	3690	0
557	20241017	111400	3728870	3690	3690	3690	3690	0
558	20241017	111300	3728870	3690	3690	3690	3690	0
559	20241017	111200	3728870	3690	3690	3690	3690	0
560	20241017	111100	3728870	3690	3690	3690	3690	0
561	20241017	111000	3728870	3690	3690	3690	3690	0
562	20241017	110900	3728870	3690	3690	3690	3690	0
563	20241017	110800	3728870	3690	3690	3690	3690	0
564	20241017	110700	3728870	3690	3690	3690	3690	0
565	20241017	110600	3728870	3690	3690	3690	3690	0
566	20241017	110500	3728870	3690	3690	3690	3690	0
567	20241017	110400	3728870	3690	3690	3690	3690	0
568	20241017	110300	3728870	3690	3690	3690	3690	0
569	20241017	110200	3728870	3690	3690	3690	3690	0
570	20241017	110100	3728870	3690	3690	3690	3690	0
571	20241017	110000	3728870	3690	3690	3690	3690	0
572	20241017	105900	3728870	3690	3690	3690	3690	0
573	20241017	105800	3728870	3690	3690	3690	3690	0
574	20241017	105700	3728870	3690	3690	3690	3690	0
575	20241017	105600	3728870	3690	3690	3690	3690	0
576	20241017	105500	3728870	3690	3690	3690	3690	0
577	20241017	105400	3728870	3690	3690	3690	3690	0
578	20241017	105300	3728870	3690	3690	3690	3690	0
579	20241017	105200	3728870	3690	3690	3690	3690	0
580	20241017	105100	3728870	3690	3690	3690	3690	0
581	20241017	105000	3728870	3690	3690	3690	3690	0
582	20241017	104900	3728870	3690	3690	3690	3690	0
583	20241017	104800	3728870	3690	3690	3690	3690	0
584	20241017	104700	3728870	3690	3690	3690	3690	0
585	20241017	104600	3728870	3690	3690	3690	3690	0
586	20241017	104500	3728870	3690	3690	3690	3690	0
587	20241017	104400	3728870	3690	3690	3690	3690	0
588	20241017	104300	3728870	3690	3690	3690	3690	0
589	20241017	104200	3728870	3690	3690	3690	3690	0
590	20241017	104100	3728870	3690	3690	3690	3690	0
591	20241017	104000	3728870	3690	3690	3690	3690	0
592	20241017	103900	3728870	3690	3690	3690	3690	0
593	20241017	103800	3728870	3690	3690	3690	3690	0
594	20241017	103700	3728870	3690	3690	3690	3690	0
595	20241017	103600	3728870	3690	3690	3690	3690	0
596	20241017	103500	3728870	3690	3690	3690	3690	0
597	20241017	103400	3728870	3690	3690	3690	3690	0
598	20241017	103300	3728870	3690	3690	3690	3690	0
599	20241017	103200	3728870	3690	3690	3690	3690	0
600	20241017	103100	3728870	3690	3690	3690	3690	0
601	20241017	103000	3728870	3690	3690	3690	3690	0
602	20241017	102900	3728870	3690	3690	3690	3690	0
603	20241017	102800	3728870	3690	3690	3690	3690	0
604	20241017	102700	3728870	3690	3690	3690	3690	0
605	20241017	102600	3728870	3690	3690	3690	3690	0
606	20241017	102500	3728870	3690	3690	3690	3690	0
607	20241017	102400	3728870	3690	3690	3690	3690	0
608	20241017	102300	3728870	3690	3690	3690	3690	0
609	20241017	102200	3728870	3690	3690	3690	3690	0
610	20241017	102100	3728870	3690	3690	3690	3690	0
611	20241017	102000	3728870	3690	3690	3690	3690	0
612	20241017	101900	3728870	3690	3690	3690	3690	0
613	20241017	101800	3728870	3690	3690	3690	3690	0
614	20241017	101700	3728870	3690	3690	3690	3690	0
615	20241017	101600	3728870	3690	3690	3690	3690	0
616	20241017	101500	3728870	3690	3690	3690	3690	0
617	20241017	101400	3728870	3690	3690	3690	3690	0
618	20241017	101300	3728870	3690	3690	3690	3690	0
619	20241017	101200	3728870	3690	3690	3690	3690	0
620	20241017	101100	3728870	3690	3690	3690	3690	0
621	20241017	101000	3728870	3690	3690	3690	3690	0
622	20241017	100900	3728870	3690	3690	3690	3690	0
623	20241017	100800	3728870	3690	3690	3690	3690	0
624	20241017	100700	3728870	3690	3690	3690	3690	0
625	20241017	100600	3728870	3690	3690	3690	3690	0
626	20241017	100500	3728870	3690	3690	3690	3690	0
627	20241017	100400	3728870	3690	3690	3690	3690	0
628	20241017	100300	3728870	3690	3690	3690	3690	0
629	20241017	100200	3728870	3690	3690	3690	3690	0
630	20241017	100100	3728870	3690	3690	3690	3690	0
631	20241017	100000	3728870	3690	3690	3690	3690	0
632	20241017	095900	3728870	3690	3690	3690	3690	0
633	20241017	095800	3728870	3690	3690	3690	3690	0
634	20241017	095700	3728870	3690	3690	3690	3690	0
635	20241017	095600	3728870	3690	3690	3690	3690	0
636	20241017	095500	3728870	3690	3690	3690	3690	0
637	20241017	095400	3728870	3690	3690	3690	3690	0
638	20241017	095300	3728870	3690	3690	3690	3690	0
639	20241017	095200	3728870	3690	3690	3690	3690	0
640	20241017	095100	3728870	3690	3690	3690	3690	0
641	20241017	095000	3728870	3690	3690	3690	3690	0
642	20241017	094900	3728870	3690	3690	3690	3690	0
643	20241017	094800	3728870	3690	3690	3690	3690	0
644	20241017	094700	3728870	3690	3690	3690	3690	0
645	20241017	094600	3728870	3690	3690	3690	3690	0
646	20241017	094500	3728870	3690	3690	3690	3690	0
647	20241017	094400	3728870	3690	3690	3690	3690	0
648	20241017	094300	3728870	3690	3690	3690	3690	0
649	20241017	094200	3728870	3690	3690	3690	3690	0
650	20241017	094100	3728870	3690	3690	3690	3690	0
651	20241017	094000	3728870	3690	3690	3690	3690	0
652	20241017	093900	3728870	3690	3690	3690	3690	0
653	20241017	093800	3728870	3690	3690	3690	3690	0
654	20241017	093700	3728870	3690	3690	3690	3690	0
655	20241017	093600	3728870	3690	3690	3690	3690	0
656	20241017	093500	3728870	3690	3690	3690	3690	0
657	20241017	093400	3728870	3690	3690	3690	3690	0
658	20241017	093300	3728870	3690	3690	3690	3690	0
659	20241017	093200	3728870	3690	3690	3690	3690	0
660	20241017	093100	3728870	3690	3690	3690	3690	2
661	20241017	093000	3721490	3600	3600	3600	3600	1000
662	20241017	092900	121490	3695	3695	3695	3695	0
663	20241017	092800	121490	3695	3695	3695	3695	0
664	20241017	092700	121490	3695	3695	3695	3695	0
665	20241017	092600	121490	3695	3695	3695	3695	0
666	20241017	092500	121490	3695	3695	3695	3695	0
667	20241017	092400	121490	3695	3695	3695	3695	0
668	20241017	092300	121490	3695	3695	3695	3695	0
669	20241017	092200	121490	3695	3695	3695	3695	0
670	20241017	092100	121490	3695	3695	3695	3695	0
671	20241017	092000	121490	3695	3695	3695	3695	0
672	20241017	091900	121490	3695	3695	3695	3695	0
673	20241017	091800	121490	3695	3695	3695	3695	0
674	20241017	091700	121490	3695	3695	3695	3695	0
675	20241017	091600	121490	3695	3695	3695	3695	0
676	20241017	091500	121490	3695	3695	3695	3695	0
677	20241017	091400	121490	3695	3695	3695	3695	0
678	20241017	091300	121490	3695	3695	3695	3695	0
679	20241017	091200	121490	3695	3695	3695	3695	2
680	20241017	091100	114100	3600	3600	3600	3600	0
681	20241017	091000	114100	3600	3600	3600	3600	0
682	20241017	090900	114100	3600	3600	3600	3600	0
683	20241017	090800	114100	3600	3600	3600	3600	0
684	20241017	090700	114100	3600	3600	3600	3600	0
685	20241017	090600	114100	3600	3600	3600	3600	0
686	20241017	090500	114100	3600	3600	3600	3600	0
687	20241017	090400	114100	3600	3600	3600	3600	0
688	20241017	090300	114100	3600	3600	3600	3600	0
689	20241017	090200	114100	3600	3600	3600	3600	6
690	20241017	090100	92500	3700	3700	3700	3700	0
691	20241017	090000	92500	3700	3700	3700	3700	25