KissMeData/450050/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	214400	3478615	2090	2090	2090	2090	131
3	20241010	214300	3478615	2090	2090	2090	2090	0
4	20241010	214200	3478615	2090	2090	2090	2090	0
5	20241010	214100	3478615	2090	2090	2090	2090	0
6	20241010	214000	3478615	2090	2090	2090	2090	0
7	20241010	213900	3478615	2090	2090	2090	2090	0
8	20241010	213800	3478615	2090	2090	2090	2090	0
9	20241010	213700	3478615	2090	2090	2090	2090	0
10	20241010	213600	3478615	2090	2090	2090	2090	0
11	20241010	213500	3478615	2090	2090	2090	2090	0
12	20241010	213400	3478615	2090	2090	2090	2090	0
13	20241010	213300	3478615	2090	2090	2090	2090	0
14	20241010	213200	3478615	2090	2090	2090	2090	0
15	20241010	213100	3478615	2090	2090	2090	2090	0
16	20241010	213000	3478615	2090	2090	2090	2090	0
17	20241010	212900	3478615	2090	2090	2090	2090	0
18	20241010	212800	3478615	2090	2090	2090	2090	0
19	20241010	212700	3478615	2090	2090	2090	2090	0
20	20241010	212600	3478615	2090	2090	2090	2090	0
21	20241010	212500	3478615	2090	2090	2090	2090	0
22	20241010	212400	3478615	2090	2090	2090	2090	0
23	20241010	212300	3478615	2090	2090	2090	2090	0
24	20241010	212200	3478615	2090	2090	2090	2090	0
25	20241010	212100	3478615	2090	2090	2090	2090	0
26	20241010	212000	3478615	2090	2090	2090	2090	0
27	20241010	211900	3478615	2090	2090	2090	2090	0
28	20241010	211800	3478615	2090	2090	2090	2090	0
29	20241010	211700	3478615	2090	2090	2090	2090	0
30	20241010	211600	3478615	2090	2090	2090	2090	0
31	20241010	211500	3478615	2090	2090	2090	2090	0
32	20241010	211400	3478615	2090	2090	2090	2090	131
33	20241010	211300	3478615	2090	2090	2090	2090	0
34	20241010	211200	3478615	2090	2090	2090	2090	0
35	20241010	211100	3478615	2090	2090	2090	2090	0
36	20241010	211000	3478615	2090	2090	2090	2090	0
37	20241010	210900	3478615	2090	2090	2090	2090	0
38	20241010	210800	3478615	2090	2090	2090	2090	0
39	20241010	210700	3478615	2090	2090	2090	2090	0
40	20241010	210600	3478615	2090	2090	2090	2090	0
41	20241010	210500	3478615	2090	2090	2090	2090	0
42	20241010	210400	3478615	2090	2090	2090	2090	0
43	20241010	210300	3478615	2090	2090	2090	2090	0
44	20241010	210200	3478615	2090	2090	2090	2090	0
45	20241010	210100	3478615	2090	2090	2090	2090	0
46	20241010	210000	3478615	2090	2090	2090	2090	0
47	20241010	205900	3478615	2090	2090	2090	2090	0
48	20241010	205800	3478615	2090	2090	2090	2090	0
49	20241010	205700	3478615	2090	2090	2090	2090	0
50	20241010	205600	3478615	2090	2090	2090	2090	0
51	20241010	205500	3478615	2090	2090	2090	2090	0
52	20241010	205400	3478615	2090	2090	2090	2090	0
53	20241010	205300	3478615	2090	2090	2090	2090	0
54	20241010	205200	3478615	2090	2090	2090	2090	0
55	20241010	205100	3478615	2090	2090	2090	2090	0
56	20241010	205000	3478615	2090	2090	2090	2090	0
57	20241010	204900	3478615	2090	2090	2090	2090	0
58	20241010	204800	3478615	2090	2090	2090	2090	0
59	20241010	204700	3478615	2090	2090	2090	2090	0
60	20241010	204600	3478615	2090	2090	2090	2090	0
61	20241010	204500	3478615	2090	2090	2090	2090	0
62	20241010	204400	3478615	2090	2090	2090	2090	131
63	20241010	204300	3478615	2090	2090	2090	2090	0
64	20241010	204200	3478615	2090	2090	2090	2090	0
65	20241010	204100	3478615	2090	2090	2090	2090	0
66	20241010	204000	3478615	2090	2090	2090	2090	0
67	20241010	203900	3478615	2090	2090	2090	2090	0
68	20241010	203800	3478615	2090	2090	2090	2090	0
69	20241010	203700	3478615	2090	2090	2090	2090	0
70	20241010	203600	3478615	2090	2090	2090	2090	0
71	20241010	203500	3478615	2090	2090	2090	2090	0
72	20241010	203400	3478615	2090	2090	2090	2090	0
73	20241010	203300	3478615	2090	2090	2090	2090	0
74	20241010	203200	3478615	2090	2090	2090	2090	0
75	20241010	203100	3478615	2090	2090	2090	2090	0
76	20241010	203000	3478615	2090	2090	2090	2090	0
77	20241010	202900	3478615	2090	2090	2090	2090	0
78	20241010	202800	3478615	2090	2090	2090	2090	0
79	20241010	202700	3478615	2090	2090	2090	2090	0
80	20241010	202600	3478615	2090	2090	2090	2090	0
81	20241010	202500	3478615	2090	2090	2090	2090	0
82	20241010	202400	3478615	2090	2090	2090	2090	0
83	20241010	202300	3478615	2090	2090	2090	2090	0
84	20241010	202200	3478615	2090	2090	2090	2090	0
85	20241010	202100	3478615	2090	2090	2090	2090	0
86	20241010	202000	3478615	2090	2090	2090	2090	0
87	20241010	201900	3478615	2090	2090	2090	2090	0
88	20241010	201800	3478615	2090	2090	2090	2090	0
89	20241010	201700	3478615	2090	2090	2090	2090	0
90	20241010	201600	3478615	2090	2090	2090	2090	0
91	20241010	201500	3478615	2090	2090	2090	2090	0
92	20241010	201400	3478615	2090	2090	2090	2090	131
93	20241010	201300	3478615	2090	2090	2090	2090	0
94	20241010	201200	3478615	2090	2090	2090	2090	0
95	20241010	201100	3478615	2090	2090	2090	2090	0
96	20241010	201000	3478615	2090	2090	2090	2090	0
97	20241010	200900	3478615	2090	2090	2090	2090	0
98	20241010	200800	3478615	2090	2090	2090	2090	0
99	20241010	200700	3478615	2090	2090	2090	2090	0
100	20241010	200600	3478615	2090	2090	2090	2090	0
101	20241010	200500	3478615	2090	2090	2090	2090	0
102	20241010	200400	3478615	2090	2090	2090	2090	0
103	20241010	200300	3478615	2090	2090	2090	2090	0
104	20241010	200200	3478615	2090	2090	2090	2090	0
105	20241010	200100	3478615	2090	2090	2090	2090	0
106	20241010	200000	3478615	2090	2090	2090	2090	0
107	20241010	195900	3478615	2090	2090	2090	2090	0
108	20241010	195800	3478615	2090	2090	2090	2090	0
109	20241010	195700	3478615	2090	2090	2090	2090	0
110	20241010	195600	3478615	2090	2090	2090	2090	0
111	20241010	195500	3478615	2090	2090	2090	2090	0
112	20241010	195400	3478615	2090	2090	2090	2090	0
113	20241010	195300	3478615	2090	2090	2090	2090	0
114	20241010	195200	3478615	2090	2090	2090	2090	0
115	20241010	195100	3478615	2090	2090	2090	2090	0
116	20241010	195000	3478615	2090	2090	2090	2090	0
117	20241010	194900	3478615	2090	2090	2090	2090	0
118	20241010	194800	3478615	2090	2090	2090	2090	0
119	20241010	194700	3478615	2090	2090	2090	2090	0
120	20241010	194600	3478615	2090	2090	2090	2090	0
121	20241010	194500	3478615	2090	2090	2090	2090	0
122	20241010	194400	3478615	2090	2090	2090	2090	131
123	20241010	194300	3478615	2090	2090	2090	2090	0
124	20241010	194200	3478615	2090	2090	2090	2090	0
125	20241010	194100	3478615	2090	2090	2090	2090	0
126	20241010	194000	3478615	2090	2090	2090	2090	0
127	20241010	193900	3478615	2090	2090	2090	2090	0
128	20241010	193800	3478615	2090	2090	2090	2090	0
129	20241010	193700	3478615	2090	2090	2090	2090	0
130	20241010	193600	3478615	2090	2090	2090	2090	0
131	20241010	193500	3478615	2090	2090	2090	2090	0
132	20241010	193400	3478615	2090	2090	2090	2090	0
133	20241010	193300	3478615	2090	2090	2090	2090	0
134	20241010	193200	3478615	2090	2090	2090	2090	0
135	20241010	193100	3478615	2090	2090	2090	2090	0
136	20241010	193000	3478615	2090	2090	2090	2090	0
137	20241010	192900	3478615	2090	2090	2090	2090	0
138	20241010	192800	3478615	2090	2090	2090	2090	0
139	20241010	192700	3478615	2090	2090	2090	2090	0
140	20241010	192600	3478615	2090	2090	2090	2090	0
141	20241010	192500	3478615	2090	2090	2090	2090	0
142	20241010	192400	3478615	2090	2090	2090	2090	0
143	20241010	192300	3478615	2090	2090	2090	2090	0
144	20241010	192200	3478615	2090	2090	2090	2090	0
145	20241010	192100	3478615	2090	2090	2090	2090	0
146	20241010	192000	3478615	2090	2090	2090	2090	0
147	20241010	191900	3478615	2090	2090	2090	2090	0
148	20241010	191800	3478615	2090	2090	2090	2090	0
149	20241010	191700	3478615	2090	2090	2090	2090	0
150	20241010	191600	3478615	2090	2090	2090	2090	0
151	20241010	191500	3478615	2090	2090	2090	2090	0
152	20241010	191400	3478615	2090	2090	2090	2090	131
153	20241010	191300	3478615	2090	2090	2090	2090	0
154	20241010	191200	3478615	2090	2090	2090	2090	0
155	20241010	191100	3478615	2090	2090	2090	2090	0
156	20241010	191000	3478615	2090	2090	2090	2090	0
157	20241010	190900	3478615	2090	2090	2090	2090	0
158	20241010	190800	3478615	2090	2090	2090	2090	0
159	20241010	190700	3478615	2090	2090	2090	2090	0
160	20241010	190600	3478615	2090	2090	2090	2090	0
161	20241010	190500	3478615	2090	2090	2090	2090	0
162	20241010	190400	3478615	2090	2090	2090	2090	0
163	20241010	190300	3478615	2090	2090	2090	2090	0
164	20241010	190200	3478615	2090	2090	2090	2090	0
165	20241010	190100	3478615	2090	2090	2090	2090	0
166	20241010	190000	3478615	2090	2090	2090	2090	0
167	20241010	185900	3478615	2090	2090	2090	2090	0
168	20241010	185800	3478615	2090	2090	2090	2090	0
169	20241010	185700	3478615	2090	2090	2090	2090	0
170	20241010	185600	3478615	2090	2090	2090	2090	0
171	20241010	185500	3478615	2090	2090	2090	2090	0
172	20241010	185400	3478615	2090	2090	2090	2090	0
173	20241010	185300	3478615	2090	2090	2090	2090	0
174	20241010	185200	3478615	2090	2090	2090	2090	0
175	20241010	185100	3478615	2090	2090	2090	2090	0
176	20241010	185000	3478615	2090	2090	2090	2090	0
177	20241010	184900	3478615	2090	2090	2090	2090	0
178	20241010	184800	3478615	2090	2090	2090	2090	0
179	20241010	184700	3478615	2090	2090	2090	2090	0
180	20241010	184600	3478615	2090	2090	2090	2090	0
181	20241010	184500	3478615	2090	2090	2090	2090	0
182	20241010	184400	3478615	2090	2090	2090	2090	131
183	20241010	184300	3478615	2090	2090	2090	2090	0
184	20241010	184200	3478615	2090	2090	2090	2090	0
185	20241010	184100	3478615	2090	2090	2090	2090	0
186	20241010	184000	3478615	2090	2090	2090	2090	0
187	20241010	183900	3478615	2090	2090	2090	2090	0
188	20241010	183800	3478615	2090	2090	2090	2090	0
189	20241010	183700	3478615	2090	2090	2090	2090	0
190	20241010	183600	3478615	2090	2090	2090	2090	0
191	20241010	183500	3478615	2090	2090	2090	2090	0
192	20241010	183400	3478615	2090	2090	2090	2090	0
193	20241010	183300	3478615	2090	2090	2090	2090	0
194	20241010	183200	3478615	2090	2090	2090	2090	0
195	20241010	183100	3478615	2090	2090	2090	2090	0
196	20241010	183000	3478615	2090	2090	2090	2090	0
197	20241010	182900	3478615	2090	2090	2090	2090	0
198	20241010	182800	3478615	2090	2090	2090	2090	0
199	20241010	182700	3478615	2090	2090	2090	2090	0
200	20241010	182600	3478615	2090	2090	2090	2090	0
201	20241010	182500	3478615	2090	2090	2090	2090	0
202	20241010	182400	3478615	2090	2090	2090	2090	0
203	20241010	182300	3478615	2090	2090	2090	2090	0
204	20241010	182200	3478615	2090	2090	2090	2090	0
205	20241010	182100	3478615	2090	2090	2090	2090	0
206	20241010	182000	3478615	2090	2090	2090	2090	0
207	20241010	181900	3478615	2090	2090	2090	2090	0
208	20241010	181800	3478615	2090	2090	2090	2090	0
209	20241010	181700	3478615	2090	2090	2090	2090	0
210	20241010	181600	3478615	2090	2090	2090	2090	0
211	20241010	181500	3478615	2090	2090	2090	2090	0
212	20241010	181400	3478615	2090	2090	2090	2090	131
213	20241010	181300	3478615	2090	2090	2090	2090	0
214	20241010	181200	3478615	2090	2090	2090	2090	0
215	20241010	181100	3478615	2090	2090	2090	2090	0
216	20241010	181000	3478615	2090	2090	2090	2090	0
217	20241010	180900	3478615	2090	2090	2090	2090	0
218	20241010	180800	3478615	2090	2090	2090	2090	0
219	20241010	180700	3478615	2090	2090	2090	2090	0
220	20241010	180600	3478615	2090	2090	2090	2090	0
221	20241010	180500	3478615	2090	2090	2090	2090	0
222	20241010	180400	3478615	2090	2090	2090	2090	0
223	20241010	180300	3478615	2090	2090	2090	2090	0
224	20241010	180200	3478615	2090	2090	2090	2090	0
225	20241010	180100	3478615	2090	2090	2090	2090	0
226	20241010	180000	3478615	2090	2090	2090	2090	0
227	20241010	175900	3478615	2090	2090	2090	2090	0
228	20241010	175800	3478615	2090	2090	2090	2090	0
229	20241010	175700	3478615	2090	2090	2090	2090	0
230	20241010	175600	3478615	2090	2090	2090	2090	0
231	20241010	175500	3478615	2090	2090	2090	2090	0
232	20241010	175400	3478615	2090	2090	2090	2090	0
233	20241010	175300	3478615	2090	2090	2090	2090	0
234	20241010	175200	3478615	2090	2090	2090	2090	0
235	20241010	175100	3478615	2090	2090	2090	2090	0
236	20241010	175000	3478615	2090	2090	2090	2090	0
237	20241010	174900	3478615	2090	2090	2090	2090	0
238	20241010	174800	3478615	2090	2090	2090	2090	0
239	20241010	174700	3478615	2090	2090	2090	2090	0
240	20241010	174600	3478615	2090	2090	2090	2090	0
241	20241010	174500	3478615	2090	2090	2090	2090	0
242	20241010	174400	3478615	2090	2090	2090	2090	131
243	20241010	174300	3478615	2090	2090	2090	2090	0
244	20241010	174200	3478615	2090	2090	2090	2090	0
245	20241010	174100	3478615	2090	2090	2090	2090	0
246	20241010	174000	3478615	2090	2090	2090	2090	0
247	20241010	173900	3478615	2090	2090	2090	2090	0
248	20241010	173800	3478615	2090	2090	2090	2090	0
249	20241010	173700	3478615	2090	2090	2090	2090	0
250	20241010	173600	3478615	2090	2090	2090	2090	0
251	20241010	173500	3478615	2090	2090	2090	2090	0
252	20241010	173400	3478615	2090	2090	2090	2090	0
253	20241010	173300	3478615	2090	2090	2090	2090	0
254	20241010	173200	3478615	2090	2090	2090	2090	0
255	20241010	173100	3478615	2090	2090	2090	2090	0
256	20241010	173000	3478615	2090	2090	2090	2090	0
257	20241010	172900	3478615	2090	2090	2090	2090	0
258	20241010	172800	3478615	2090	2090	2090	2090	0
259	20241010	172700	3478615	2090	2090	2090	2090	0
260	20241010	172600	3478615	2090	2090	2090	2090	0
261	20241010	172500	3478615	2090	2090	2090	2090	0
262	20241010	172400	3478615	2090	2090	2090	2090	0
263	20241010	172300	3478615	2090	2090	2090	2090	0
264	20241010	172200	3478615	2090	2090	2090	2090	0
265	20241010	172100	3478615	2090	2090	2090	2090	0
266	20241010	172000	3478615	2090	2090	2090	2090	0
267	20241010	171900	3478615	2090	2090	2090	2090	0
268	20241010	171800	3478615	2090	2090	2090	2090	0
269	20241010	171700	3478615	2090	2090	2090	2090	0
270	20241010	171600	3478615	2090	2090	2090	2090	0
271	20241010	171500	3478615	2090	2090	2090	2090	0
272	20241010	171400	3478615	2090	2090	2090	2090	131
273	20241010	171300	3478615	2090	2090	2090	2090	0
274	20241010	171200	3478615	2090	2090	2090	2090	0
275	20241010	171100	3478615	2090	2090	2090	2090	0
276	20241010	171000	3478615	2090	2090	2090	2090	0
277	20241010	170900	3478615	2090	2090	2090	2090	0
278	20241010	170800	3478615	2090	2090	2090	2090	0
279	20241010	170700	3478615	2090	2090	2090	2090	0
280	20241010	170600	3478615	2090	2090	2090	2090	0
281	20241010	170500	3478615	2090	2090	2090	2090	0
282	20241010	170400	3478615	2090	2090	2090	2090	0
283	20241010	170300	3478615	2090	2090	2090	2090	0
284	20241010	170200	3478615	2090	2090	2090	2090	0
285	20241010	170100	3478615	2090	2090	2090	2090	0
286	20241010	170000	3478615	2090	2090	2090	2090	0
287	20241010	165900	3478615	2090	2090	2090	2090	0
288	20241010	165800	3478615	2090	2090	2090	2090	0
289	20241010	165700	3478615	2090	2090	2090	2090	0
290	20241010	165600	3478615	2090	2090	2090	2090	0
291	20241010	165500	3478615	2090	2090	2090	2090	0
292	20241010	165400	3478615	2090	2090	2090	2090	0
293	20241010	165300	3478615	2090	2090	2090	2090	0
294	20241010	165200	3478615	2090	2090	2090	2090	0
295	20241010	165100	3478615	2090	2090	2090	2090	0
296	20241010	165000	3478615	2090	2090	2090	2090	0
297	20241010	164900	3478615	2090	2090	2090	2090	0
298	20241010	164800	3478615	2090	2090	2090	2090	0
299	20241010	164700	3478615	2090	2090	2090	2090	0
300	20241010	164600	3478615	2090	2090	2090	2090	0
301	20241010	164500	3478615	2090	2090	2090	2090	0
302	20241010	164400	3478615	2090	2090	2090	2090	131
303	20241010	164300	3478615	2090	2090	2090	2090	0
304	20241010	164200	3478615	2090	2090	2090	2090	0
305	20241010	164100	3478615	2090	2090	2090	2090	0
306	20241010	164000	3478615	2090	2090	2090	2090	0
307	20241010	163900	3478615	2090	2090	2090	2090	0
308	20241010	163800	3478615	2090	2090	2090	2090	0
309	20241010	163700	3478615	2090	2090	2090	2090	0
310	20241010	163600	3478615	2090	2090	2090	2090	0
311	20241010	163500	3478615	2090	2090	2090	2090	0
312	20241010	163400	3478615	2090	2090	2090	2090	0
313	20241010	163300	3478615	2090	2090	2090	2090	0
314	20241010	163200	3478615	2090	2090	2090	2090	0
315	20241010	163100	3478615	2090	2090	2090	2090	0
316	20241010	163000	3478615	2090	2090	2090	2090	0
317	20241010	162900	3478615	2090	2090	2090	2090	0
318	20241010	162800	3478615	2090	2090	2090	2090	0
319	20241010	162700	3478615	2090	2090	2090	2090	0
320	20241010	162600	3478615	2090	2090	2090	2090	0
321	20241010	162500	3478615	2090	2090	2090	2090	0
322	20241010	162400	3478615	2090	2090	2090	2090	0
323	20241010	162300	3478615	2090	2090	2090	2090	0
324	20241010	162200	3478615	2090	2090	2090	2090	0
325	20241010	162100	3478615	2090	2090	2090	2090	0
326	20241010	162000	3478615	2090	2090	2090	2090	0
327	20241010	161900	3478615	2090	2090	2090	2090	0
328	20241010	161800	3478615	2090	2090	2090	2090	0
329	20241010	161700	3478615	2090	2090	2090	2090	0
330	20241010	161600	3478615	2090	2090	2090	2090	0
331	20241010	161500	3478615	2090	2090	2090	2090	0
332	20241010	161400	3478615	2090	2090	2090	2090	131
333	20241010	161300	3478615	2090	2090	2090	2090	0
334	20241010	161200	3478615	2090	2090	2090	2090	0
335	20241010	161100	3478615	2090	2090	2090	2090	0
336	20241010	161000	3478615	2090	2090	2090	2090	0
337	20241010	160900	3478615	2090	2090	2090	2090	0
338	20241010	160800	3478615	2090	2090	2090	2090	0
339	20241010	160700	3478615	2090	2090	2090	2090	0
340	20241010	160600	3478615	2090	2090	2090	2090	0
341	20241010	160500	3478615	2090	2090	2090	2090	0
342	20241010	160400	3478615	2090	2090	2090	2090	0
343	20241010	160300	3478615	2090	2090	2090	2090	0
344	20241010	160200	3478615	2090	2090	2090	2090	0
345	20241010	160100	3478615	2090	2090	2090	2090	0
346	20241010	160000	3478615	2090	2090	2090	2090	0
347	20241010	155900	3478615	2090	2090	2090	2090	0
348	20241010	155800	3478615	2090	2090	2090	2090	0
349	20241010	155700	3478615	2090	2090	2090	2090	0
350	20241010	155600	3478615	2090	2090	2090	2090	0
351	20241010	155500	3478615	2090	2090	2090	2090	0
352	20241010	155400	3478615	2090	2090	2090	2090	0
353	20241010	155300	3478615	2090	2090	2090	2090	0
354	20241010	155200	3478615	2090	2090	2090	2090	0
355	20241010	155100	3478615	2090	2090	2090	2090	0
356	20241010	155000	3478615	2090	2090	2090	2090	0
357	20241010	154900	3478615	2090	2090	2090	2090	0
358	20241010	154800	3478615	2090	2090	2090	2090	0
359	20241010	154700	3478615	2090	2090	2090	2090	0
360	20241010	154600	3478615	2090	2090	2090	2090	0
361	20241010	154500	3478615	2090	2090	2090	2090	0
362	20241010	154400	3478615	2090	2090	2090	2090	131
363	20241010	154300	3478615	2090	2090	2090	2090	0
364	20241010	154200	3478615	2090	2090	2090	2090	0
365	20241010	154100	3478615	2090	2090	2090	2090	0
366	20241010	154000	3478615	2090	2090	2090	2090	0
367	20241010	153900	3478615	2090	2090	2090	2090	0
368	20241010	153800	3478615	2090	2090	2090	2090	0
369	20241010	153700	3478615	2090	2090	2090	2090	0
370	20241010	153600	3478615	2090	2090	2090	2090	0
371	20241010	153500	3478615	2090	2090	2090	2090	0
372	20241010	153400	3478615	2090	2090	2090	2090	0
373	20241010	153300	3478615	2090	2090	2090	2090	0
374	20241010	153200	3478615	2090	2090	2090	2090	0
375	20241010	153100	3478615	2090	2090	2090	2090	0
376	20241010	153000	3478615	2090	2090	2090	2090	131
377	20241010	152900	3204825	2090	2090	2090	2090	0
378	20241010	152800	3204825	2090	2090	2090	2090	0
379	20241010	152700	3204825	2090	2090	2090	2090	0
380	20241010	152600	3204825	2090	2090	2090	2090	0
381	20241010	152500	3204825	2090	2090	2090	2090	0
382	20241010	152400	3204825	2090	2090	2090	2090	0
383	20241010	152300	3204825	2090	2090	2090	2090	0
384	20241010	152200	3204825	2090	2090	2090	2090	0
385	20241010	152100	3204825	2090	2090	2090	2090	0
386	20241010	152000	3204825	2090	2090	2090	2090	0
387	20241010	151900	3204825	2090	2090	2090	2090	0
388	20241010	151800	3204825	2090	2090	2090	2090	0
389	20241010	151700	3204825	2090	2090	2090	2090	0
390	20241010	151600	3204825	2090	2090	2090	2090	0
391	20241010	151500	3204825	2090	2090	2090	2090	0
392	20241010	151400	3204825	2090	2090	2090	2090	0
393	20241010	151300	3204825	2090	2090	2090	2090	0
394	20241010	151200	3204825	2090	2090	2090	2090	0
395	20241010	151100	3204825	2090	2090	2090	2090	0
396	20241010	151000	3204825	2090	2090	2090	2090	0
397	20241010	150900	3204825	2090	2090	2090	2090	0
398	20241010	150800	3204825	2090	2090	2090	2090	0
399	20241010	150700	3204825	2090	2090	2090	2090	0
400	20241010	150600	3204825	2090	2090	2090	2090	0
401	20241010	150500	3204825	2090	2090	2090	2090	0
402	20241010	150400	3204825	2090	2090	2090	2090	0
403	20241010	150300	3204825	2090	2090	2090	2090	0
404	20241010	150200	3204825	2090	2090	2090	2090	0
405	20241010	150100	3204825	2090	2090	2090	2090	0
406	20241010	150000	3204825	2090	2090	2090	2090	0
407	20241010	145900	3204825	2090	2090	2090	2090	0
408	20241010	145800	3204825	2090	2090	2090	2090	0
409	20241010	145700	3204825	2090	2090	2090	2090	0
410	20241010	145600	3204825	2090	2090	2090	2090	0
411	20241010	145500	3204825	2090	2090	2090	2090	0
412	20241010	145400	3204825	2090	2090	2090	2090	0
413	20241010	145300	3204825	2090	2090	2090	2090	0
414	20241010	145200	3204825	2090	2090	2090	2090	0
415	20241010	145100	3204825	2090	2090	2090	2090	0
416	20241010	145000	3204825	2090	2090	2090	2090	0
417	20241010	144900	3204825	2090	2090	2090	2090	0
418	20241010	144800	3204825	2090	2090	2090	2090	0
419	20241010	144700	3204825	2090	2090	2090	2090	0
420	20241010	144600	3204825	2090	2090	2090	2090	0
421	20241010	144500	3204825	2090	2090	2090	2090	0
422	20241010	144400	3204825	2090	2090	2090	2090	0
423	20241010	144300	3204825	2090	2090	2090	2090	0
424	20241010	144200	3204825	2090	2090	2090	2090	102
425	20241010	144100	2991645	2090	2090	2090	2090	0
426	20241010	144000	2991645	2090	2090	2090	2090	0
427	20241010	143900	2991645	2090	2090	2090	2090	0
428	20241010	143800	2991645	2090	2090	2090	2090	0
429	20241010	143700	2991645	2090	2090	2090	2090	0
430	20241010	143600	2991645	2090	2090	2090	2090	0
431	20241010	143500	2991645	2090	2090	2090	2090	0
432	20241010	143400	2991645	2090	2090	2090	2090	0
433	20241010	143300	2991645	2090	2090	2090	2090	0
434	20241010	143200	2991645	2090	2090	2090	2090	0
435	20241010	143100	2991645	2090	2090	2090	2090	0
436	20241010	143000	2991645	2090	2090	2090	2090	0
437	20241010	142900	2991645	2090	2090	2090	2090	0
438	20241010	142800	2991645	2090	2090	2090	2090	0
439	20241010	142700	2991645	2090	2090	2090	2090	0
440	20241010	142600	2991645	2090	2090	2090	2090	0
441	20241010	142500	2991645	2090	2090	2090	2090	0
442	20241010	142400	2991645	2090	2090	2090	2090	0
443	20241010	142300	2991645	2090	2090	2090	2090	0
444	20241010	142200	2991645	2090	2090	2090	2090	0
445	20241010	142100	2991645	2090	2090	2090	2090	0
446	20241010	142000	2991645	2090	2090	2090	2090	0
447	20241010	141900	2991645	2090	2095	2095	2090	150
448	20241010	141800	2678040	2095	2095	2095	2095	0
449	20241010	141700	2678040	2095	2095	2095	2095	0
450	20241010	141600	2678040	2095	2095	2095	2095	0
451	20241010	141500	2678040	2095	2095	2095	2095	0
452	20241010	141400	2678040	2095	2095	2095	2095	0
453	20241010	141300	2678040	2095	2095	2095	2095	0
454	20241010	141200	2678040	2095	2095	2095	2095	0
455	20241010	141100	2678040	2095	2095	2095	2095	141
456	20241010	141000	2382645	2100	2100	2100	2100	0
457	20241010	140900	2382645	2100	2100	2100	2100	398
458	20241010	140800	1546845	2105	2105	2105	2105	0
459	20241010	140700	1546845	2105	2105	2105	2105	0
460	20241010	140600	1546845	2105	2105	2105	2105	0
461	20241010	140500	1546845	2105	2105	2105	2105	0
462	20241010	140400	1546845	2105	2105	2105	2105	0
463	20241010	140300	1546845	2105	2105	2105	2105	0
464	20241010	140200	1546845	2105	2105	2105	2105	0
465	20241010	140100	1546845	2105	2105	2105	2105	0
466	20241010	140000	1546845	2105	2105	2105	2105	0
467	20241010	135900	1546845	2105	2105	2105	2105	0
468	20241010	135800	1546845	2105	2105	2105	2105	0
469	20241010	135700	1546845	2105	2105	2105	2105	0
470	20241010	135600	1546845	2105	2105	2105	2105	0
471	20241010	135500	1546845	2105	2105	2105	2105	0
472	20241010	135400	1546845	2105	2105	2105	2105	0
473	20241010	135300	1546845	2105	2105	2105	2105	0
474	20241010	135200	1546845	2105	2105	2105	2105	0
475	20241010	135100	1546845	2105	2105	2105	2105	0
476	20241010	135000	1546845	2105	2105	2105	2105	0
477	20241010	134900	1546845	2105	2105	2105	2105	0
478	20241010	134800	1546845	2105	2105	2105	2105	0
479	20241010	134700	1546845	2105	2105	2105	2105	0
480	20241010	134600	1546845	2105	2105	2105	2105	0
481	20241010	134500	1546845	2105	2105	2105	2105	0
482	20241010	134400	1546845	2105	2105	2105	2105	0
483	20241010	134300	1546845	2105	2105	2105	2105	0
484	20241010	134200	1546845	2105	2105	2105	2105	0
485	20241010	134100	1546845	2105	2105	2105	2105	0
486	20241010	134000	1546845	2105	2105	2105	2105	0
487	20241010	133900	1546845	2105	2105	2105	2105	0
488	20241010	133800	1546845	2105	2105	2105	2105	0
489	20241010	133700	1546845	2105	2105	2105	2105	0
490	20241010	133600	1546845	2105	2105	2105	2105	0
491	20241010	133500	1546845	2105	2105	2105	2105	0
492	20241010	133400	1546845	2105	2105	2105	2105	0
493	20241010	133300	1546845	2105	2105	2105	2105	0
494	20241010	133200	1546845	2105	2105	2105	2105	0
495	20241010	133100	1546845	2105	2105	2105	2105	0
496	20241010	133000	1546845	2105	2105	2105	2105	0
497	20241010	132900	1546845	2105	2105	2105	2105	0
498	20241010	132800	1546845	2105	2105	2105	2105	0
499	20241010	132700	1546845	2105	2105	2105	2105	0
500	20241010	132600	1546845	2105	2105	2105	2105	0
501	20241010	132500	1546845	2105	2105	2105	2105	5
502	20241010	132400	1536320	2100	2100	2100	2100	0
503	20241010	132300	1536320	2100	2100	2100	2100	0
504	20241010	132200	1536320	2100	2100	2100	2100	0
505	20241010	132100	1536320	2100	2100	2100	2100	0
506	20241010	132000	1536320	2100	2100	2100	2100	0
507	20241010	131900	1536320	2100	2100	2100	2100	0
508	20241010	131800	1536320	2100	2100	2100	2100	0
509	20241010	131700	1536320	2100	2100	2100	2100	0
510	20241010	131600	1536320	2100	2100	2100	2100	0
511	20241010	131500	1536320	2100	2100	2100	2100	0
512	20241010	131400	1536320	2100	2100	2100	2100	0
513	20241010	131300	1536320	2100	2100	2100	2100	0
514	20241010	131200	1536320	2100	2100	2100	2100	0
515	20241010	131100	1536320	2100	2100	2100	2100	0
516	20241010	131000	1536320	2100	2100	2100	2100	0
517	20241010	130900	1536320	2100	2100	2100	2100	0
518	20241010	130800	1536320	2100	2100	2100	2100	0
519	20241010	130700	1536320	2100	2100	2100	2100	0
520	20241010	130600	1536320	2100	2100	2100	2100	0
521	20241010	130500	1536320	2100	2100	2100	2100	0
522	20241010	130400	1536320	2100	2100	2100	2100	0
523	20241010	130300	1536320	2100	2100	2100	2100	0
524	20241010	130200	1536320	2100	2100	2100	2100	0
525	20241010	130100	1536320	2100	2100	2100	2100	0
526	20241010	130000	1536320	2100	2100	2100	2100	0
527	20241010	125900	1536320	2100	2100	2100	2100	499
528	20241010	125800	488420	2100	2100	2100	2100	0
529	20241010	125700	488420	2100	2100	2100	2100	0
530	20241010	125600	488420	2100	2100	2100	2100	0
531	20241010	125500	488420	2100	2100	2100	2100	0
532	20241010	125400	488420	2100	2100	2100	2100	0
533	20241010	125300	488420	2100	2100	2100	2100	0
534	20241010	125200	488420	2100	2100	2100	2100	0
535	20241010	125100	488420	2100	2100	2100	2100	0
536	20241010	125000	488420	2100	2100	2100	2100	0
537	20241010	124900	488420	2100	2100	2100	2100	0
538	20241010	124800	488420	2100	2100	2100	2100	0
539	20241010	124700	488420	2100	2100	2100	2100	0
540	20241010	124600	488420	2100	2100	2100	2100	0
541	20241010	124500	488420	2100	2100	2100	2100	0
542	20241010	124400	488420	2100	2100	2100	2100	0
543	20241010	124300	488420	2100	2100	2100	2100	0
544	20241010	124200	488420	2100	2100	2100	2100	0
545	20241010	124100	488420	2100	2100	2100	2100	0
546	20241010	124000	488420	2100	2100	2100	2100	0
547	20241010	123900	488420	2100	2100	2100	2100	0
548	20241010	123800	488420	2100	2100	2100	2100	0
549	20241010	123700	488420	2100	2100	2100	2100	0
550	20241010	123600	488420	2100	2100	2100	2100	0
551	20241010	123500	488420	2100	2100	2100	2100	0
552	20241010	123400	488420	2100	2100	2100	2100	0
553	20241010	123300	488420	2100	2100	2100	2100	0
554	20241010	123200	488420	2100	2100	2100	2100	0
555	20241010	123100	488420	2100	2100	2100	2100	0
556	20241010	123000	488420	2100	2100	2100	2100	0
557	20241010	122900	488420	2100	2100	2100	2100	0
558	20241010	122800	488420	2100	2100	2100	2100	0
559	20241010	122700	488420	2100	2100	2100	2100	0
560	20241010	122600	488420	2100	2100	2100	2100	0
561	20241010	122500	488420	2100	2100	2100	2100	0
562	20241010	122400	488420	2100	2100	2100	2100	0
563	20241010	122300	488420	2100	2100	2100	2100	0
564	20241010	122200	488420	2100	2100	2100	2100	0
565	20241010	122100	488420	2100	2100	2100	2100	0
566	20241010	122000	488420	2100	2100	2100	2100	0
567	20241010	121900	488420	2100	2100	2100	2100	0
568	20241010	121800	488420	2100	2100	2100	2100	0
569	20241010	121700	488420	2100	2100	2100	2100	0
570	20241010	121600	488420	2100	2100	2100	2100	0
571	20241010	121500	488420	2100	2100	2100	2100	0
572	20241010	121400	488420	2100	2100	2100	2100	0
573	20241010	121300	488420	2100	2100	2100	2100	0
574	20241010	121200	488420	2100	2100	2100	2100	0
575	20241010	121100	488420	2100	2100	2100	2100	0
576	20241010	121000	488420	2100	2100	2100	2100	0
577	20241010	120900	488420	2100	2100	2100	2100	0
578	20241010	120800	488420	2100	2100	2100	2100	0
579	20241010	120700	488420	2100	2100	2100	2100	0
580	20241010	120600	488420	2100	2100	2100	2100	0
581	20241010	120500	488420	2100	2100	2100	2100	0
582	20241010	120400	488420	2100	2100	2100	2100	0
583	20241010	120300	488420	2100	2100	2100	2100	0
584	20241010	120200	488420	2100	2100	2100	2100	0
585	20241010	120100	488420	2100	2100	2100	2100	0
586	20241010	120000	488420	2100	2100	2100	2100	0
587	20241010	115900	488420	2100	2100	2100	2100	0
588	20241010	115800	488420	2100	2100	2100	2100	0
589	20241010	115700	488420	2100	2100	2100	2100	0
590	20241010	115600	488420	2100	2100	2100	2100	0
591	20241010	115500	488420	2100	2100	2100	2100	0
592	20241010	115400	488420	2100	2100	2100	2100	0
593	20241010	115300	488420	2100	2100	2100	2100	0
594	20241010	115200	488420	2100	2100	2100	2100	0
595	20241010	115100	488420	2100	2100	2100	2100	0
596	20241010	115000	488420	2100	2100	2100	2100	0
597	20241010	114900	488420	2100	2100	2100	2100	0
598	20241010	114800	488420	2100	2100	2100	2100	0
599	20241010	114700	488420	2100	2100	2100	2100	0
600	20241010	114600	488420	2100	2100	2100	2100	0
601	20241010	114500	488420	2100	2100	2100	2100	0
602	20241010	114400	488420	2100	2100	2100	2100	0
603	20241010	114300	488420	2100	2100	2100	2100	0
604	20241010	114200	488420	2100	2100	2100	2100	0
605	20241010	114100	488420	2100	2100	2100	2100	48
606	20241010	114000	387620	2105	2105	2105	2105	0
607	20241010	113900	387620	2105	2105	2105	2105	0
608	20241010	113800	387620	2105	2105	2105	2105	0
609	20241010	113700	387620	2105	2105	2105	2105	0
610	20241010	113600	387620	2105	2105	2105	2105	0
611	20241010	113500	387620	2105	2105	2105	2105	0
612	20241010	113400	387620	2105	2105	2105	2105	0
613	20241010	113300	387620	2105	2105	2105	2105	0
614	20241010	113200	387620	2105	2105	2105	2105	0
615	20241010	113100	387620	2105	2105	2105	2105	0
616	20241010	113000	387620	2105	2105	2105	2105	0
617	20241010	112900	387620	2105	2105	2105	2105	0
618	20241010	112800	387620	2105	2105	2105	2105	0
619	20241010	112700	387620	2105	2105	2105	2105	0
620	20241010	112600	387620	2105	2105	2105	2105	0
621	20241010	112500	387620	2105	2105	2105	2105	0
622	20241010	112400	387620	2105	2105	2105	2105	0
623	20241010	112300	387620	2105	2105	2105	2105	0
624	20241010	112200	387620	2105	2105	2105	2105	0
625	20241010	112100	387620	2105	2105	2105	2105	0
626	20241010	112000	387620	2105	2105	2105	2105	0
627	20241010	111900	387620	2105	2105	2105	2105	0
628	20241010	111800	387620	2105	2105	2105	2105	0
629	20241010	111700	387620	2105	2105	2105	2105	0
630	20241010	111600	387620	2105	2105	2105	2105	0
631	20241010	111500	387620	2105	2105	2105	2105	0
632	20241010	111400	387620	2105	2105	2105	2105	0
633	20241010	111300	387620	2105	2105	2105	2105	0
634	20241010	111200	387620	2105	2105	2105	2105	0
635	20241010	111100	387620	2105	2105	2105	2105	0
636	20241010	111000	387620	2105	2105	2105	2105	0
637	20241010	110900	387620	2105	2105	2105	2105	0
638	20241010	110800	387620	2105	2105	2105	2105	0
639	20241010	110700	387620	2105	2105	2105	2105	0
640	20241010	110600	387620	2105	2105	2105	2105	0
641	20241010	110500	387620	2105	2105	2105	2105	0
642	20241010	110400	387620	2105	2105	2105	2105	0
643	20241010	110300	387620	2105	2105	2105	2105	0
644	20241010	110200	387620	2105	2105	2105	2105	0
645	20241010	110100	387620	2105	2105	2105	2105	0
646	20241010	110000	387620	2105	2105	2105	2105	0
647	20241010	105900	387620	2105	2105	2105	2105	0
648	20241010	105800	387620	2105	2105	2105	2105	0
649	20241010	105700	387620	2105	2105	2105	2105	0
650	20241010	105600	387620	2105	2105	2105	2105	0
651	20241010	105500	387620	2105	2105	2105	2105	0
652	20241010	105400	387620	2105	2105	2105	2105	0
653	20241010	105300	387620	2105	2105	2105	2105	0
654	20241010	105200	387620	2105	2105	2105	2105	0
655	20241010	105100	387620	2105	2105	2105	2105	0
656	20241010	105000	387620	2105	2105	2105	2105	0
657	20241010	104900	387620	2105	2105	2105	2105	0
658	20241010	104800	387620	2105	2105	2105	2105	0
659	20241010	104700	387620	2105	2105	2105	2105	0
660	20241010	104600	387620	2105	2105	2105	2105	0
661	20241010	104500	387620	2105	2105	2105	2105	0
662	20241010	104400	387620	2105	2105	2105	2105	0
663	20241010	104300	387620	2105	2100	2105	2100	5
664	20241010	104200	377100	2095	2095	2095	2095	0
665	20241010	104100	377100	2095	2095	2095	2095	0
666	20241010	104000	377100	2095	2095	2095	2095	0
667	20241010	103900	377100	2095	2095	2095	2095	0
668	20241010	103800	377100	2095	2095	2095	2095	0
669	20241010	103700	377100	2095	2095	2095	2095	0
670	20241010	103600	377100	2095	2095	2095	2095	0
671	20241010	103500	377100	2095	2095	2095	2095	0
672	20241010	103400	377100	2095	2095	2095	2095	0
673	20241010	103300	377100	2095	2095	2095	2095	0
674	20241010	103200	377100	2095	2095	2095	2095	0
675	20241010	103100	377100	2095	2095	2095	2095	0
676	20241010	103000	377100	2095	2095	2095	2095	0
677	20241010	102900	377100	2095	2095	2095	2095	0
678	20241010	102800	377100	2095	2095	2095	2095	0
679	20241010	102700	377100	2095	2095	2095	2095	0
680	20241010	102600	377100	2095	2095	2095	2095	0
681	20241010	102500	377100	2095	2095	2095	2095	0
682	20241010	102400	377100	2095	2095	2095	2095	0
683	20241010	102300	377100	2095	2095	2095	2095	0
684	20241010	102200	377100	2095	2095	2095	2095	0
685	20241010	102100	377100	2095	2095	2095	2095	0
686	20241010	102000	377100	2095	2095	2095	2095	0
687	20241010	101900	377100	2095	2095	2095	2095	0
688	20241010	101800	377100	2095	2095	2095	2095	0
689	20241010	101700	377100	2095	2095	2095	2095	0
690	20241010	101600	377100	2095	2095	2095	2095	0
691	20241010	101500	377100	2095	2095	2095	2095	0
692	20241010	101400	377100	2095	2095	2095	2095	0
693	20241010	101300	377100	2095	2095	2095	2095	0
694	20241010	101200	377100	2095	2095	2095	2095	0
695	20241010	101100	377100	2095	2095	2095	2095	0
696	20241010	101000	377100	2095	2095	2095	2095	0
697	20241010	100900	377100	2095	2095	2095	2095	0
698	20241010	100800	377100	2095	2095	2095	2095	0
699	20241010	100700	377100	2095	2095	2095	2095	0
700	20241010	100600	377100	2095	2095	2095	2095	180
701	20241010	100500	0	2095	2095	2095	2095	0
702	20241010	100400	0	2095	2095	2095	2095	0
703	20241010	100300	0	2095	2095	2095	2095	0
704	20241010	100200	0	2095	2095	2095	2095	0
705	20241010	100100	0	2095	2095	2095	2095	0
706	20241010	100000	0	2095	2095	2095	2095	0
707	20241010	095900	0	2095	2095	2095	2095	0
708	20241010	095800	0	2095	2095	2095	2095	0
709	20241010	095700	0	2095	2095	2095	2095	0
710	20241010	095600	0	2095	2095	2095	2095	0
711	20241010	095500	0	2095	2095	2095	2095	0
712	20241010	095400	0	2095	2095	2095	2095	0
713	20241010	095300	0	2095	2095	2095	2095	0
714	20241010	095200	0	2095	2095	2095	2095	0
715	20241010	095100	0	2095	2095	2095	2095	0
716	20241010	095000	0	2095	2095	2095	2095	0
717	20241010	094900	0	2095	2095	2095	2095	0
718	20241010	094800	0	2095	2095	2095	2095	0
719	20241010	094700	0	2095	2095	2095	2095	0
720	20241010	094600	0	2095	2095	2095	2095	0
721	20241010	094500	0	2095	2095	2095	2095	0
722	20241010	094400	0	2095	2095	2095	2095	0
723	20241010	094300	0	2095	2095	2095	2095	0
724	20241010	094200	0	2095	2095	2095	2095	0
725	20241010	094100	0	2095	2095	2095	2095	0
726	20241010	094000	0	2095	2095	2095	2095	0
727	20241010	093900	0	2095	2095	2095	2095	0
728	20241010	093800	0	2095	2095	2095	2095	0
729	20241010	093700	0	2095	2095	2095	2095	0
730	20241010	093600	0	2095	2095	2095	2095	0
731	20241010	093500	0	2095	2095	2095	2095	0
732	20241010	093400	0	2095	2095	2095	2095	0
733	20241010	093300	0	2095	2095	2095	2095	0
734	20241010	093200	0	2095	2095	2095	2095	0
735	20241010	093100	0	2095	2095	2095	2095	0
736	20241010	093000	0	2095	2095	2095	2095	0
737	20241010	092900	0	2095	2095	2095	2095	0
738	20241010	092800	0	2095	2095	2095	2095	0
739	20241010	092700	0	2095	2095	2095	2095	0
740	20241010	092600	0	2095	2095	2095	2095	0
741	20241010	092500	0	2095	2095	2095	2095	0
742	20241010	092400	0	2095	2095	2095	2095	0
743	20241010	092300	0	2095	2095	2095	2095	0
744	20241010	092200	0	2095	2095	2095	2095	0
745	20241010	092100	0	2095	2095	2095	2095	0
746	20241010	092000	0	2095	2095	2095	2095	0
747	20241010	091900	0	2095	2095	2095	2095	0
748	20241010	091800	0	2095	2095	2095	2095	0
749	20241010	091700	0	2095	2095	2095	2095	0
750	20241010	091600	0	2095	2095	2095	2095	0
751	20241010	091500	0	2095	2095	2095	2095	0
752	20241010	091400	0	2095	2095	2095	2095	0
753	20241010	091300	0	2095	2095	2095	2095	0
754	20241010	091200	0	2095	2095	2095	2095	0
755	20241010	091100	0	2095	2095	2095	2095	0
756	20241010	091000	0	2095	2095	2095	2095	0
757	20241010	090900	0	2095	2095	2095	2095	0
758	20241010	090800	0	2095	2095	2095	2095	0
759	20241010	090700	0	2095	2095	2095	2095	0
760	20241010	090600	0	2095	2095	2095	2095	0
761	20241010	090500	0	2095	2095	2095	2095	0
762	20241010	090400	0	2095	2095	2095	2095	0
763	20241010	090300	0	2095	2095	2095	2095	0
764	20241010	090200	0	2095	2095	2095	2095	0
765	20241010	090100	0	2095	2095	2095	2095	0
766	20241010	090000	0	2095	2095	2095	2095	0