KissMeData/434190/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	213900	5745940	5280	5280	5280	5280	16
3	20241004	213800	5745940	5280	5280	5280	5280	0
4	20241004	213700	5745940	5280	5280	5280	5280	0
5	20241004	213600	5745940	5280	5280	5280	5280	0
6	20241004	213500	5745940	5280	5280	5280	5280	0
7	20241004	213400	5745940	5280	5280	5280	5280	0
8	20241004	213300	5745940	5280	5280	5280	5280	0
9	20241004	213200	5745940	5280	5280	5280	5280	0
10	20241004	213100	5745940	5280	5280	5280	5280	0
11	20241004	213000	5745940	5280	5280	5280	5280	0
12	20241004	212900	5745940	5280	5280	5280	5280	0
13	20241004	212800	5745940	5280	5280	5280	5280	0
14	20241004	212700	5745940	5280	5280	5280	5280	0
15	20241004	212600	5745940	5280	5280	5280	5280	0
16	20241004	212500	5745940	5280	5280	5280	5280	0
17	20241004	212400	5745940	5280	5280	5280	5280	0
18	20241004	212300	5745940	5280	5280	5280	5280	0
19	20241004	212200	5745940	5280	5280	5280	5280	0
20	20241004	212100	5745940	5280	5280	5280	5280	0
21	20241004	212000	5745940	5280	5280	5280	5280	0
22	20241004	211900	5745940	5280	5280	5280	5280	0
23	20241004	211800	5745940	5280	5280	5280	5280	0
24	20241004	211700	5745940	5280	5280	5280	5280	0
25	20241004	211600	5745940	5280	5280	5280	5280	0
26	20241004	211500	5745940	5280	5280	5280	5280	0
27	20241004	211400	5745940	5280	5280	5280	5280	0
28	20241004	211300	5745940	5280	5280	5280	5280	0
29	20241004	211200	5745940	5280	5280	5280	5280	0
30	20241004	211100	5745940	5280	5280	5280	5280	0
31	20241004	211000	5745940	5280	5280	5280	5280	0
32	20241004	210900	5745940	5280	5280	5280	5280	16
33	20241004	210800	5745940	5280	5280	5280	5280	0
34	20241004	210700	5745940	5280	5280	5280	5280	0
35	20241004	210600	5745940	5280	5280	5280	5280	0
36	20241004	210500	5745940	5280	5280	5280	5280	0
37	20241004	210400	5745940	5280	5280	5280	5280	0
38	20241004	210300	5745940	5280	5280	5280	5280	0
39	20241004	210200	5745940	5280	5280	5280	5280	0
40	20241004	210100	5745940	5280	5280	5280	5280	0
41	20241004	210000	5745940	5280	5280	5280	5280	0
42	20241004	205900	5745940	5280	5280	5280	5280	0
43	20241004	205800	5745940	5280	5280	5280	5280	0
44	20241004	205700	5745940	5280	5280	5280	5280	0
45	20241004	205600	5745940	5280	5280	5280	5280	0
46	20241004	205500	5745940	5280	5280	5280	5280	0
47	20241004	205400	5745940	5280	5280	5280	5280	0
48	20241004	205300	5745940	5280	5280	5280	5280	0
49	20241004	205200	5745940	5280	5280	5280	5280	0
50	20241004	205100	5745940	5280	5280	5280	5280	0
51	20241004	205000	5745940	5280	5280	5280	5280	0
52	20241004	204900	5745940	5280	5280	5280	5280	0
53	20241004	204800	5745940	5280	5280	5280	5280	0
54	20241004	204700	5745940	5280	5280	5280	5280	0
55	20241004	204600	5745940	5280	5280	5280	5280	0
56	20241004	204500	5745940	5280	5280	5280	5280	0
57	20241004	204400	5745940	5280	5280	5280	5280	0
58	20241004	204300	5745940	5280	5280	5280	5280	0
59	20241004	204200	5745940	5280	5280	5280	5280	0
60	20241004	204100	5745940	5280	5280	5280	5280	0
61	20241004	204000	5745940	5280	5280	5280	5280	0
62	20241004	203900	5745940	5280	5280	5280	5280	16
63	20241004	203800	5745940	5280	5280	5280	5280	0
64	20241004	203700	5745940	5280	5280	5280	5280	0
65	20241004	203600	5745940	5280	5280	5280	5280	0
66	20241004	203500	5745940	5280	5280	5280	5280	0
67	20241004	203400	5745940	5280	5280	5280	5280	0
68	20241004	203300	5745940	5280	5280	5280	5280	0
69	20241004	203200	5745940	5280	5280	5280	5280	0
70	20241004	203100	5745940	5280	5280	5280	5280	0
71	20241004	203000	5745940	5280	5280	5280	5280	0
72	20241004	202900	5745940	5280	5280	5280	5280	0
73	20241004	202800	5745940	5280	5280	5280	5280	0
74	20241004	202700	5745940	5280	5280	5280	5280	0
75	20241004	202600	5745940	5280	5280	5280	5280	0
76	20241004	202500	5745940	5280	5280	5280	5280	0
77	20241004	202400	5745940	5280	5280	5280	5280	0
78	20241004	202300	5745940	5280	5280	5280	5280	0
79	20241004	202200	5745940	5280	5280	5280	5280	0
80	20241004	202100	5745940	5280	5280	5280	5280	0
81	20241004	202000	5745940	5280	5280	5280	5280	0
82	20241004	201900	5745940	5280	5280	5280	5280	0
83	20241004	201800	5745940	5280	5280	5280	5280	0
84	20241004	201700	5745940	5280	5280	5280	5280	0
85	20241004	201600	5745940	5280	5280	5280	5280	0
86	20241004	201500	5745940	5280	5280	5280	5280	0
87	20241004	201400	5745940	5280	5280	5280	5280	0
88	20241004	201300	5745940	5280	5280	5280	5280	0
89	20241004	201200	5745940	5280	5280	5280	5280	0
90	20241004	201100	5745940	5280	5280	5280	5280	0
91	20241004	201000	5745940	5280	5280	5280	5280	0
92	20241004	200900	5745940	5280	5280	5280	5280	16
93	20241004	200800	5745940	5280	5280	5280	5280	0
94	20241004	200700	5745940	5280	5280	5280	5280	0
95	20241004	200600	5745940	5280	5280	5280	5280	0
96	20241004	200500	5745940	5280	5280	5280	5280	0
97	20241004	200400	5745940	5280	5280	5280	5280	0
98	20241004	200300	5745940	5280	5280	5280	5280	0
99	20241004	200200	5745940	5280	5280	5280	5280	0
100	20241004	200100	5745940	5280	5280	5280	5280	0
101	20241004	200000	5745940	5280	5280	5280	5280	0
102	20241004	195900	5745940	5280	5280	5280	5280	0
103	20241004	195800	5745940	5280	5280	5280	5280	0
104	20241004	195700	5745940	5280	5280	5280	5280	0
105	20241004	195600	5745940	5280	5280	5280	5280	0
106	20241004	195500	5745940	5280	5280	5280	5280	0
107	20241004	195400	5745940	5280	5280	5280	5280	0
108	20241004	195300	5745940	5280	5280	5280	5280	0
109	20241004	195200	5745940	5280	5280	5280	5280	0
110	20241004	195100	5745940	5280	5280	5280	5280	0
111	20241004	195000	5745940	5280	5280	5280	5280	0
112	20241004	194900	5745940	5280	5280	5280	5280	0
113	20241004	194800	5745940	5280	5280	5280	5280	0
114	20241004	194700	5745940	5280	5280	5280	5280	0
115	20241004	194600	5745940	5280	5280	5280	5280	0
116	20241004	194500	5745940	5280	5280	5280	5280	0
117	20241004	194400	5745940	5280	5280	5280	5280	0
118	20241004	194300	5745940	5280	5280	5280	5280	0
119	20241004	194200	5745940	5280	5280	5280	5280	0
120	20241004	194100	5745940	5280	5280	5280	5280	0
121	20241004	194000	5745940	5280	5280	5280	5280	0
122	20241004	193900	5745940	5280	5280	5280	5280	16
123	20241004	193800	5745940	5280	5280	5280	5280	0
124	20241004	193700	5745940	5280	5280	5280	5280	0
125	20241004	193600	5745940	5280	5280	5280	5280	0
126	20241004	193500	5745940	5280	5280	5280	5280	0
127	20241004	193400	5745940	5280	5280	5280	5280	0
128	20241004	193300	5745940	5280	5280	5280	5280	0
129	20241004	193200	5745940	5280	5280	5280	5280	0
130	20241004	193100	5745940	5280	5280	5280	5280	0
131	20241004	193000	5745940	5280	5280	5280	5280	0
132	20241004	192900	5745940	5280	5280	5280	5280	0
133	20241004	192800	5745940	5280	5280	5280	5280	0
134	20241004	192700	5745940	5280	5280	5280	5280	0
135	20241004	192600	5745940	5280	5280	5280	5280	0
136	20241004	192500	5745940	5280	5280	5280	5280	0
137	20241004	192400	5745940	5280	5280	5280	5280	0
138	20241004	192300	5745940	5280	5280	5280	5280	0
139	20241004	192200	5745940	5280	5280	5280	5280	0
140	20241004	192100	5745940	5280	5280	5280	5280	0
141	20241004	192000	5745940	5280	5280	5280	5280	0
142	20241004	191900	5745940	5280	5280	5280	5280	0
143	20241004	191800	5745940	5280	5280	5280	5280	0
144	20241004	191700	5745940	5280	5280	5280	5280	0
145	20241004	191600	5745940	5280	5280	5280	5280	0
146	20241004	191500	5745940	5280	5280	5280	5280	0
147	20241004	191400	5745940	5280	5280	5280	5280	0
148	20241004	191300	5745940	5280	5280	5280	5280	0
149	20241004	191200	5745940	5280	5280	5280	5280	0
150	20241004	191100	5745940	5280	5280	5280	5280	0
151	20241004	191000	5745940	5280	5280	5280	5280	0
152	20241004	190900	5745940	5280	5280	5280	5280	16
153	20241004	190800	5745940	5280	5280	5280	5280	0
154	20241004	190700	5745940	5280	5280	5280	5280	0
155	20241004	190600	5745940	5280	5280	5280	5280	0
156	20241004	190500	5745940	5280	5280	5280	5280	0
157	20241004	190400	5745940	5280	5280	5280	5280	0
158	20241004	190300	5745940	5280	5280	5280	5280	0
159	20241004	190200	5745940	5280	5280	5280	5280	0
160	20241004	190100	5745940	5280	5280	5280	5280	0
161	20241004	190000	5745940	5280	5280	5280	5280	0
162	20241004	185900	5745940	5280	5280	5280	5280	0
163	20241004	185800	5745940	5280	5280	5280	5280	0
164	20241004	185700	5745940	5280	5280	5280	5280	0
165	20241004	185600	5745940	5280	5280	5280	5280	0
166	20241004	185500	5745940	5280	5280	5280	5280	0
167	20241004	185400	5745940	5280	5280	5280	5280	0
168	20241004	185300	5745940	5280	5280	5280	5280	0
169	20241004	185200	5745940	5280	5280	5280	5280	0
170	20241004	185100	5745940	5280	5280	5280	5280	0
171	20241004	185000	5745940	5280	5280	5280	5280	0
172	20241004	184900	5745940	5280	5280	5280	5280	0
173	20241004	184800	5745940	5280	5280	5280	5280	0
174	20241004	184700	5745940	5280	5280	5280	5280	0
175	20241004	184600	5745940	5280	5280	5280	5280	0
176	20241004	184500	5745940	5280	5280	5280	5280	0
177	20241004	184400	5745940	5280	5280	5280	5280	0
178	20241004	184300	5745940	5280	5280	5280	5280	0
179	20241004	184200	5745940	5280	5280	5280	5280	0
180	20241004	184100	5745940	5280	5280	5280	5280	0
181	20241004	184000	5745940	5280	5280	5280	5280	0
182	20241004	183900	5745940	5280	5280	5280	5280	16
183	20241004	183800	5745940	5280	5280	5280	5280	0
184	20241004	183700	5745940	5280	5280	5280	5280	0
185	20241004	183600	5745940	5280	5280	5280	5280	0
186	20241004	183500	5745940	5280	5280	5280	5280	0
187	20241004	183400	5745940	5280	5280	5280	5280	0
188	20241004	183300	5745940	5280	5280	5280	5280	0
189	20241004	183200	5745940	5280	5280	5280	5280	0
190	20241004	183100	5745940	5280	5280	5280	5280	0
191	20241004	183000	5745940	5280	5280	5280	5280	0
192	20241004	182900	5745940	5280	5280	5280	5280	0
193	20241004	182800	5745940	5280	5280	5280	5280	0
194	20241004	182700	5745940	5280	5280	5280	5280	0
195	20241004	182600	5745940	5280	5280	5280	5280	0
196	20241004	182500	5745940	5280	5280	5280	5280	0
197	20241004	182400	5745940	5280	5280	5280	5280	0
198	20241004	182300	5745940	5280	5280	5280	5280	0
199	20241004	182200	5745940	5280	5280	5280	5280	0
200	20241004	182100	5745940	5280	5280	5280	5280	0
201	20241004	182000	5745940	5280	5280	5280	5280	0
202	20241004	181900	5745940	5280	5280	5280	5280	0
203	20241004	181800	5745940	5280	5280	5280	5280	0
204	20241004	181700	5745940	5280	5280	5280	5280	0
205	20241004	181600	5745940	5280	5280	5280	5280	0
206	20241004	181500	5745940	5280	5280	5280	5280	0
207	20241004	181400	5745940	5280	5280	5280	5280	0
208	20241004	181300	5745940	5280	5280	5280	5280	0
209	20241004	181200	5745940	5280	5280	5280	5280	0
210	20241004	181100	5745940	5280	5280	5280	5280	0
211	20241004	181000	5745940	5280	5280	5280	5280	0
212	20241004	180900	5745940	5280	5280	5280	5280	16
213	20241004	180800	5745940	5280	5280	5280	5280	0
214	20241004	180700	5745940	5280	5280	5280	5280	0
215	20241004	180600	5745940	5280	5280	5280	5280	0
216	20241004	180500	5745940	5280	5280	5280	5280	0
217	20241004	180400	5745940	5280	5280	5280	5280	0
218	20241004	180300	5745940	5280	5280	5280	5280	0
219	20241004	180200	5745940	5280	5280	5280	5280	0
220	20241004	180100	5745940	5280	5280	5280	5280	0
221	20241004	180000	5745940	5280	5280	5280	5280	0
222	20241004	175900	5745940	5280	5280	5280	5280	0
223	20241004	175800	5745940	5280	5280	5280	5280	0
224	20241004	175700	5745940	5280	5280	5280	5280	0
225	20241004	175600	5745940	5280	5280	5280	5280	0
226	20241004	175500	5745940	5280	5280	5280	5280	0
227	20241004	175400	5745940	5280	5280	5280	5280	0
228	20241004	175300	5745940	5280	5280	5280	5280	0
229	20241004	175200	5745940	5280	5280	5280	5280	0
230	20241004	175100	5745940	5280	5280	5280	5280	0
231	20241004	175000	5745940	5280	5280	5280	5280	0
232	20241004	174900	5745940	5280	5280	5280	5280	0
233	20241004	174800	5745940	5280	5280	5280	5280	0
234	20241004	174700	5745940	5280	5280	5280	5280	0
235	20241004	174600	5745940	5280	5280	5280	5280	0
236	20241004	174500	5745940	5280	5280	5280	5280	0
237	20241004	174400	5745940	5280	5280	5280	5280	0
238	20241004	174300	5745940	5280	5280	5280	5280	0
239	20241004	174200	5745940	5280	5280	5280	5280	0
240	20241004	174100	5745940	5280	5280	5280	5280	0
241	20241004	174000	5745940	5280	5280	5280	5280	0
242	20241004	173900	5745940	5280	5280	5280	5280	16
243	20241004	173800	5745940	5280	5280	5280	5280	0
244	20241004	173700	5745940	5280	5280	5280	5280	0
245	20241004	173600	5745940	5280	5280	5280	5280	0
246	20241004	173500	5745940	5280	5280	5280	5280	0
247	20241004	173400	5745940	5280	5280	5280	5280	0
248	20241004	173300	5745940	5280	5280	5280	5280	0
249	20241004	173200	5745940	5280	5280	5280	5280	0
250	20241004	173100	5745940	5280	5280	5280	5280	0
251	20241004	173000	5745940	5280	5280	5280	5280	0
252	20241004	172900	5745940	5280	5280	5280	5280	0
253	20241004	172800	5745940	5280	5280	5280	5280	0
254	20241004	172700	5745940	5280	5280	5280	5280	0
255	20241004	172600	5745940	5280	5280	5280	5280	0
256	20241004	172500	5745940	5280	5280	5280	5280	0
257	20241004	172400	5745940	5280	5280	5280	5280	0
258	20241004	172300	5745940	5280	5280	5280	5280	0
259	20241004	172200	5745940	5280	5280	5280	5280	0
260	20241004	172100	5745940	5280	5280	5280	5280	0
261	20241004	172000	5745940	5280	5280	5280	5280	0
262	20241004	171900	5745940	5280	5280	5280	5280	0
263	20241004	171800	5745940	5280	5280	5280	5280	0
264	20241004	171700	5745940	5280	5280	5280	5280	0
265	20241004	171600	5745940	5280	5280	5280	5280	0
266	20241004	171500	5745940	5280	5280	5280	5280	0
267	20241004	171400	5745940	5280	5280	5280	5280	0
268	20241004	171300	5745940	5280	5280	5280	5280	0
269	20241004	171200	5745940	5280	5280	5280	5280	0
270	20241004	171100	5745940	5280	5280	5280	5280	0
271	20241004	171000	5745940	5280	5280	5280	5280	0
272	20241004	170900	5745940	5280	5280	5280	5280	16
273	20241004	170800	5745940	5280	5280	5280	5280	0
274	20241004	170700	5745940	5280	5280	5280	5280	0
275	20241004	170600	5745940	5280	5280	5280	5280	0
276	20241004	170500	5745940	5280	5280	5280	5280	0
277	20241004	170400	5745940	5280	5280	5280	5280	0
278	20241004	170300	5745940	5280	5280	5280	5280	0
279	20241004	170200	5745940	5280	5280	5280	5280	0
280	20241004	170100	5745940	5280	5280	5280	5280	0
281	20241004	170000	5745940	5280	5280	5280	5280	0
282	20241004	165900	5745940	5280	5280	5280	5280	0
283	20241004	165800	5745940	5280	5280	5280	5280	0
284	20241004	165700	5745940	5280	5280	5280	5280	0
285	20241004	165600	5745940	5280	5280	5280	5280	0
286	20241004	165500	5745940	5280	5280	5280	5280	0
287	20241004	165400	5745940	5280	5280	5280	5280	0
288	20241004	165300	5745940	5280	5280	5280	5280	0
289	20241004	165200	5745940	5280	5280	5280	5280	0
290	20241004	165100	5745940	5280	5280	5280	5280	0
291	20241004	165000	5745940	5280	5280	5280	5280	0
292	20241004	164900	5745940	5280	5280	5280	5280	0
293	20241004	164800	5745940	5280	5280	5280	5280	0
294	20241004	164700	5745940	5280	5280	5280	5280	0
295	20241004	164600	5745940	5280	5280	5280	5280	0
296	20241004	164500	5745940	5280	5280	5280	5280	0
297	20241004	164400	5745940	5280	5280	5280	5280	0
298	20241004	164300	5745940	5280	5280	5280	5280	0
299	20241004	164200	5745940	5280	5280	5280	5280	0
300	20241004	164100	5745940	5280	5280	5280	5280	0
301	20241004	164000	5745940	5280	5280	5280	5280	0
302	20241004	163900	5745940	5280	5280	5280	5280	16
303	20241004	163800	5745940	5280	5280	5280	5280	0
304	20241004	163700	5745940	5280	5280	5280	5280	0
305	20241004	163600	5745940	5280	5280	5280	5280	0
306	20241004	163500	5745940	5280	5280	5280	5280	0
307	20241004	163400	5745940	5280	5280	5280	5280	0
308	20241004	163300	5745940	5280	5280	5280	5280	0
309	20241004	163200	5745940	5280	5280	5280	5280	0
310	20241004	163100	5745940	5280	5280	5280	5280	0
311	20241004	163000	5745940	5280	5280	5280	5280	0
312	20241004	162900	5745940	5280	5280	5280	5280	0
313	20241004	162800	5745940	5280	5280	5280	5280	0
314	20241004	162700	5745940	5280	5280	5280	5280	0
315	20241004	162600	5745940	5280	5280	5280	5280	0
316	20241004	162500	5745940	5280	5280	5280	5280	0
317	20241004	162400	5745940	5280	5280	5280	5280	0
318	20241004	162300	5745940	5280	5280	5280	5280	0
319	20241004	162200	5745940	5280	5280	5280	5280	0
320	20241004	162100	5745940	5280	5280	5280	5280	0
321	20241004	162000	5745940	5280	5280	5280	5280	0
322	20241004	161900	5745940	5280	5280	5280	5280	0
323	20241004	161800	5745940	5280	5280	5280	5280	0
324	20241004	161700	5745940	5280	5280	5280	5280	0
325	20241004	161600	5745940	5280	5280	5280	5280	0
326	20241004	161500	5745940	5280	5280	5280	5280	0
327	20241004	161400	5745940	5280	5280	5280	5280	0
328	20241004	161300	5745940	5280	5280	5280	5280	0
329	20241004	161200	5745940	5280	5280	5280	5280	0
330	20241004	161100	5745940	5280	5280	5280	5280	0
331	20241004	161000	5745940	5280	5280	5280	5280	0
332	20241004	160900	5745940	5280	5280	5280	5280	16
333	20241004	160800	5745940	5280	5280	5280	5280	0
334	20241004	160700	5745940	5280	5280	5280	5280	0
335	20241004	160600	5745940	5280	5280	5280	5280	0
336	20241004	160500	5745940	5280	5280	5280	5280	0
337	20241004	160400	5745940	5280	5280	5280	5280	0
338	20241004	160300	5745940	5280	5280	5280	5280	0
339	20241004	160200	5745940	5280	5280	5280	5280	0
340	20241004	160100	5745940	5280	5280	5280	5280	0
341	20241004	160000	5745940	5280	5280	5280	5280	0
342	20241004	155900	5745940	5280	5280	5280	5280	0
343	20241004	155800	5745940	5280	5280	5280	5280	0
344	20241004	155700	5745940	5280	5280	5280	5280	0
345	20241004	155600	5745940	5280	5280	5280	5280	0
346	20241004	155500	5745940	5280	5280	5280	5280	0
347	20241004	155400	5745940	5280	5280	5280	5280	0
348	20241004	155300	5745940	5280	5280	5280	5280	0
349	20241004	155200	5745940	5280	5280	5280	5280	0
350	20241004	155100	5745940	5280	5280	5280	5280	0
351	20241004	155000	5745940	5280	5280	5280	5280	0
352	20241004	154900	5745940	5280	5280	5280	5280	0
353	20241004	154800	5745940	5280	5280	5280	5280	0
354	20241004	154700	5745940	5280	5280	5280	5280	0
355	20241004	154600	5745940	5280	5280	5280	5280	0
356	20241004	154500	5745940	5280	5280	5280	5280	0
357	20241004	154400	5745940	5280	5280	5280	5280	0
358	20241004	154300	5745940	5280	5280	5280	5280	0
359	20241004	154200	5745940	5280	5280	5280	5280	0
360	20241004	154100	5745940	5280	5280	5280	5280	0
361	20241004	154000	5745940	5280	5280	5280	5280	0
362	20241004	153900	5745940	5280	5280	5280	5280	16
363	20241004	153800	5745940	5280	5280	5280	5280	0
364	20241004	153700	5745940	5280	5280	5280	5280	0
365	20241004	153600	5745940	5280	5280	5280	5280	0
366	20241004	153500	5745940	5280	5280	5280	5280	0
367	20241004	153400	5745940	5280	5280	5280	5280	0
368	20241004	153300	5745940	5280	5280	5280	5280	0
369	20241004	153200	5745940	5280	5280	5280	5280	0
370	20241004	153100	5745940	5280	5280	5280	5280	0
371	20241004	153000	5745940	5280	5280	5280	5280	16
372	20241004	152900	5661460	5300	5300	5300	5300	0
373	20241004	152800	5661460	5300	5300	5300	5300	0
374	20241004	152700	5661460	5300	5300	5300	5300	0
375	20241004	152600	5661460	5300	5300	5300	5300	0
376	20241004	152500	5661460	5300	5300	5300	5300	0
377	20241004	152400	5661460	5300	5300	5300	5300	0
378	20241004	152300	5661460	5300	5300	5300	5300	0
379	20241004	152200	5661460	5300	5300	5300	5300	0
380	20241004	152100	5661460	5300	5300	5300	5300	0
381	20241004	152000	5661460	5300	5300	5300	5300	0
382	20241004	151900	5661460	5300	5280	5300	5280	14
383	20241004	151800	5587490	5080	5080	5080	5080	0
384	20241004	151700	5587490	5080	5080	5080	5080	0
385	20241004	151600	5587490	5080	5080	5080	5080	0
386	20241004	151500	5587490	5080	5080	5080	5080	0
387	20241004	151400	5587490	5080	5080	5080	5080	0
388	20241004	151300	5587490	5080	5080	5080	5080	0
389	20241004	151200	5587490	5080	5080	5080	5080	0
390	20241004	151100	5587490	5080	5080	5080	5080	0
391	20241004	151000	5587490	5080	5080	5080	5080	0
392	20241004	150900	5587490	5080	5080	5080	5080	0
393	20241004	150800	5587490	5080	5080	5080	5080	0
394	20241004	150700	5587490	5080	5080	5080	5080	0
395	20241004	150600	5587490	5080	5080	5080	5080	0
396	20241004	150500	5587490	5080	5080	5080	5080	0
397	20241004	150400	5587490	5080	5080	5080	5080	1
398	20241004	150300	5582410	5290	5290	5290	5290	6
399	20241004	150200	5550670	5080	5080	5080	5080	0
400	20241004	150100	5550670	5080	5080	5080	5080	0
401	20241004	150000	5550670	5080	5080	5080	5080	1
402	20241004	145900	5545590	5290	5290	5290	5290	0
403	20241004	145800	5545590	5290	5290	5290	5290	0
404	20241004	145700	5545590	5290	5290	5290	5290	0
405	20241004	145600	5545590	5290	5290	5290	5290	0
406	20241004	145500	5545590	5290	5290	5290	5290	0
407	20241004	145400	5545590	5290	5290	5290	5290	0
408	20241004	145300	5545590	5290	5290	5290	5290	0
409	20241004	145200	5545590	5290	5290	5290	5290	0
410	20241004	145100	5545590	5290	5290	5290	5290	0
411	20241004	145000	5545590	5290	5290	5290	5290	0
412	20241004	144900	5545590	5290	5290	5290	5290	0
413	20241004	144800	5545590	5290	5290	5290	5290	0
414	20241004	144700	5545590	5290	5290	5290	5290	0
415	20241004	144600	5545590	5290	5290	5290	5290	0
416	20241004	144500	5545590	5290	5290	5290	5290	0
417	20241004	144400	5545590	5290	5290	5290	5290	0
418	20241004	144300	5545590	5290	5290	5290	5290	0
419	20241004	144200	5545590	5290	5290	5290	5290	0
420	20241004	144100	5545590	5290	5290	5290	5290	1
421	20241004	144000	5540300	5080	5080	5080	5080	0
422	20241004	143900	5540300	5080	5080	5080	5080	0
423	20241004	143800	5540300	5080	5080	5080	5080	0
424	20241004	143700	5540300	5080	5080	5080	5080	0
425	20241004	143600	5540300	5080	5080	5080	5080	0
426	20241004	143500	5540300	5080	5080	5080	5080	0
427	20241004	143400	5540300	5080	5080	5080	5080	0
428	20241004	143300	5540300	5080	5080	5080	5080	0
429	20241004	143200	5540300	5080	5080	5080	5080	0
430	20241004	143100	5540300	5080	5080	5080	5080	0
431	20241004	143000	5540300	5080	5080	5080	5080	0
432	20241004	142900	5540300	5080	5080	5080	5080	0
433	20241004	142800	5540300	5080	5080	5080	5080	1
434	20241004	142700	5535220	5100	5100	5100	5100	0
435	20241004	142600	5535220	5100	5100	5100	5100	0
436	20241004	142500	5535220	5100	5100	5100	5100	0
437	20241004	142400	5535220	5100	5100	5100	5100	0
438	20241004	142300	5535220	5100	5100	5100	5100	0
439	20241004	142200	5535220	5100	5100	5100	5100	1029
440	20241004	142100	287320	5110	5110	5110	5110	46
441	20241004	142000	52260	5110	5110	5110	5110	0
442	20241004	141900	52260	5110	5110	5110	5110	0
443	20241004	141800	52260	5110	5110	5110	5110	0
444	20241004	141700	52260	5110	5110	5110	5110	0
445	20241004	141600	52260	5110	5110	5110	5110	0
446	20241004	141500	52260	5110	5110	5110	5110	0
447	20241004	141400	52260	5110	5110	5110	5110	0
448	20241004	141300	52260	5110	5110	5110	5110	0
449	20241004	141200	52260	5110	5110	5110	5110	0
450	20241004	141100	52260	5110	5110	5110	5110	0
451	20241004	141000	52260	5110	5110	5110	5110	0
452	20241004	140900	52260	5110	5110	5110	5110	0
453	20241004	140800	52260	5110	5110	5110	5110	0
454	20241004	140700	52260	5110	5110	5110	5110	0
455	20241004	140600	52260	5110	5110	5110	5110	0
456	20241004	140500	52260	5110	5110	5110	5110	0
457	20241004	140400	52260	5110	5110	5110	5110	0
458	20241004	140300	52260	5110	5110	5110	5110	0
459	20241004	140200	52260	5110	5110	5110	5110	0
460	20241004	140100	52260	5110	5110	5110	5110	0
461	20241004	140000	52260	5110	5110	5110	5110	0
462	20241004	135900	52260	5110	5110	5110	5110	0
463	20241004	135800	52260	5110	5110	5110	5110	0
464	20241004	135700	52260	5110	5110	5110	5110	0
465	20241004	135600	52260	5110	5110	5110	5110	0
466	20241004	135500	52260	5110	5110	5110	5110	0
467	20241004	135400	52260	5110	5110	5110	5110	0
468	20241004	135300	52260	5110	5110	5110	5110	0
469	20241004	135200	52260	5110	5110	5110	5110	0
470	20241004	135100	52260	5110	5110	5110	5110	0
471	20241004	135000	52260	5110	5110	5110	5110	0
472	20241004	134900	52260	5110	5110	5110	5110	0
473	20241004	134800	52260	5110	5110	5110	5110	0
474	20241004	134700	52260	5110	5110	5110	5110	0
475	20241004	134600	52260	5110	5110	5110	5110	0
476	20241004	134500	52260	5110	5110	5110	5110	0
477	20241004	134400	52260	5110	5110	5110	5110	0
478	20241004	134300	52260	5110	5110	5110	5110	0
479	20241004	134200	52260	5110	5110	5110	5110	0
480	20241004	134100	52260	5110	5110	5110	5110	0
481	20241004	134000	52260	5110	5110	5110	5110	0
482	20241004	133900	52260	5110	5110	5110	5110	0
483	20241004	133800	52260	5110	5110	5110	5110	0
484	20241004	133700	52260	5110	5110	5110	5110	0
485	20241004	133600	52260	5110	5110	5110	5110	0
486	20241004	133500	52260	5110	5110	5110	5110	0
487	20241004	133400	52260	5110	5110	5110	5110	1
488	20241004	133300	47150	5300	5300	5300	5300	0
489	20241004	133200	47150	5300	5300	5300	5300	0
490	20241004	133100	47150	5300	5300	5300	5300	0
491	20241004	133000	47150	5300	5300	5300	5300	0
492	20241004	132900	47150	5300	5300	5300	5300	0
493	20241004	132800	47150	5300	5300	5300	5300	0
494	20241004	132700	47150	5300	5300	5300	5300	0
495	20241004	132600	47150	5300	5300	5300	5300	0
496	20241004	132500	47150	5300	5300	5300	5300	0
497	20241004	132400	47150	5300	5300	5300	5300	0
498	20241004	132300	47150	5300	5300	5300	5300	0
499	20241004	132200	47150	5300	5300	5300	5300	0
500	20241004	132100	47150	5300	5300	5300	5300	0
501	20241004	132000	47150	5300	5300	5300	5300	0
502	20241004	131900	47150	5300	5300	5300	5300	0
503	20241004	131800	47150	5300	5300	5300	5300	0
504	20241004	131700	47150	5300	5300	5300	5300	0
505	20241004	131600	47150	5300	5300	5300	5300	1
506	20241004	131500	41850	5110	5110	5110	5110	0
507	20241004	131400	41850	5110	5110	5110	5110	0
508	20241004	131300	41850	5110	5110	5110	5110	0
509	20241004	131200	41850	5110	5110	5110	5110	0
510	20241004	131100	41850	5110	5110	5110	5110	0
511	20241004	131000	41850	5110	5110	5110	5110	0
512	20241004	130900	41850	5110	5110	5110	5110	0
513	20241004	130800	41850	5110	5110	5110	5110	0
514	20241004	130700	41850	5110	5110	5110	5110	0
515	20241004	130600	41850	5110	5110	5110	5110	0
516	20241004	130500	41850	5110	5110	5110	5110	0
517	20241004	130400	41850	5110	5110	5110	5110	0
518	20241004	130300	41850	5110	5110	5110	5110	0
519	20241004	130200	41850	5110	5110	5110	5110	0
520	20241004	130100	41850	5110	5110	5110	5110	0
521	20241004	130000	41850	5110	5110	5110	5110	0
522	20241004	125900	41850	5110	5110	5110	5110	0
523	20241004	125800	41850	5110	5110	5110	5110	0
524	20241004	125700	41850	5110	5110	5110	5110	0
525	20241004	125600	41850	5110	5110	5110	5110	0
526	20241004	125500	41850	5110	5110	5110	5110	0
527	20241004	125400	41850	5110	5110	5110	5110	0
528	20241004	125300	41850	5110	5110	5110	5110	0
529	20241004	125200	41850	5110	5110	5110	5110	0
530	20241004	125100	41850	5110	5110	5110	5110	0
531	20241004	125000	41850	5110	5110	5110	5110	0
532	20241004	124900	41850	5110	5110	5110	5110	0
533	20241004	124800	41850	5110	5110	5110	5110	0
534	20241004	124700	41850	5110	5110	5110	5110	0
535	20241004	124600	41850	5110	5110	5110	5110	0
536	20241004	124500	41850	5110	5110	5110	5110	0
537	20241004	124400	41850	5110	5110	5110	5110	0
538	20241004	124300	41850	5110	5110	5110	5110	0
539	20241004	124200	41850	5110	5110	5110	5110	0
540	20241004	124100	41850	5110	5110	5110	5110	0
541	20241004	124000	41850	5110	5110	5110	5110	0
542	20241004	123900	41850	5110	5110	5110	5110	0
543	20241004	123800	41850	5110	5110	5110	5110	0
544	20241004	123700	41850	5110	5110	5110	5110	0
545	20241004	123600	41850	5110	5110	5110	5110	0
546	20241004	123500	41850	5110	5110	5110	5110	0
547	20241004	123400	41850	5110	5110	5110	5110	0
548	20241004	123300	41850	5110	5110	5110	5110	0
549	20241004	123200	41850	5110	5110	5110	5110	0
550	20241004	123100	41850	5110	5110	5110	5110	0
551	20241004	123000	41850	5110	5110	5110	5110	0
552	20241004	122900	41850	5110	5110	5110	5110	0
553	20241004	122800	41850	5110	5110	5110	5110	0
554	20241004	122700	41850	5110	5110	5110	5110	0
555	20241004	122600	41850	5110	5110	5110	5110	0
556	20241004	122500	41850	5110	5110	5110	5110	0
557	20241004	122400	41850	5110	5110	5110	5110	0
558	20241004	122300	41850	5110	5110	5110	5110	0
559	20241004	122200	41850	5110	5110	5110	5110	0
560	20241004	122100	41850	5110	5110	5110	5110	0
561	20241004	122000	41850	5110	5110	5110	5110	0
562	20241004	121900	41850	5110	5110	5110	5110	0
563	20241004	121800	41850	5110	5110	5110	5110	0
564	20241004	121700	41850	5110	5110	5110	5110	0
565	20241004	121600	41850	5110	5110	5110	5110	0
566	20241004	121500	41850	5110	5110	5110	5110	0
567	20241004	121400	41850	5110	5110	5110	5110	0
568	20241004	121300	41850	5110	5110	5110	5110	0
569	20241004	121200	41850	5110	5110	5110	5110	0
570	20241004	121100	41850	5110	5110	5110	5110	0
571	20241004	121000	41850	5110	5110	5110	5110	0
572	20241004	120900	41850	5110	5110	5110	5110	0
573	20241004	120800	41850	5110	5110	5110	5110	0
574	20241004	120700	41850	5110	5110	5110	5110	0
575	20241004	120600	41850	5110	5110	5110	5110	0
576	20241004	120500	41850	5110	5110	5110	5110	1
577	20241004	120400	36740	5340	5340	5340	5340	0
578	20241004	120300	36740	5340	5340	5340	5340	0
579	20241004	120200	36740	5340	5340	5340	5340	0
580	20241004	120100	36740	5340	5340	5340	5340	0
581	20241004	120000	36740	5340	5340	5340	5340	0
582	20241004	115900	36740	5340	5340	5340	5340	0
583	20241004	115800	36740	5340	5340	5340	5340	0
584	20241004	115700	36740	5340	5340	5340	5340	0
585	20241004	115600	36740	5340	5340	5340	5340	0
586	20241004	115500	36740	5340	5340	5340	5340	0
587	20241004	115400	36740	5340	5340	5340	5340	0
588	20241004	115300	36740	5340	5340	5340	5340	0
589	20241004	115200	36740	5340	5340	5340	5340	0
590	20241004	115100	36740	5340	5340	5340	5340	0
591	20241004	115000	36740	5340	5340	5340	5340	0
592	20241004	114900	36740	5340	5340	5340	5340	0
593	20241004	114800	36740	5340	5340	5340	5340	0
594	20241004	114700	36740	5340	5340	5340	5340	0
595	20241004	114600	36740	5340	5340	5340	5340	0
596	20241004	114500	36740	5340	5340	5340	5340	0
597	20241004	114400	36740	5340	5340	5340	5340	0
598	20241004	114300	36740	5340	5340	5340	5340	0
599	20241004	114200	36740	5340	5340	5340	5340	0
600	20241004	114100	36740	5340	5340	5340	5340	0
601	20241004	114000	36740	5340	5340	5340	5340	0
602	20241004	113900	36740	5340	5340	5340	5340	0
603	20241004	113800	36740	5340	5340	5340	5340	0
604	20241004	113700	36740	5340	5340	5340	5340	0
605	20241004	113600	36740	5340	5340	5340	5340	0
606	20241004	113500	36740	5340	5340	5340	5340	0
607	20241004	113400	36740	5340	5340	5340	5340	0
608	20241004	113300	36740	5340	5340	5340	5340	0
609	20241004	113200	36740	5340	5340	5340	5340	0
610	20241004	113100	36740	5340	5340	5340	5340	0
611	20241004	113000	36740	5340	5340	5340	5340	0
612	20241004	112900	36740	5340	5340	5340	5340	0
613	20241004	112800	36740	5340	5340	5340	5340	0
614	20241004	112700	36740	5340	5340	5340	5340	0
615	20241004	112600	36740	5340	5340	5340	5340	0
616	20241004	112500	36740	5340	5340	5340	5340	0
617	20241004	112400	36740	5340	5340	5340	5340	0
618	20241004	112300	36740	5340	5340	5340	5340	0
619	20241004	112200	36740	5340	5340	5340	5340	0
620	20241004	112100	36740	5340	5340	5340	5340	0
621	20241004	112000	36740	5340	5340	5340	5340	0
622	20241004	111900	36740	5340	5340	5340	5340	0
623	20241004	111800	36740	5340	5340	5340	5340	0
624	20241004	111700	36740	5340	5340	5340	5340	0
625	20241004	111600	36740	5340	5340	5340	5340	0
626	20241004	111500	36740	5340	5340	5340	5340	0
627	20241004	111400	36740	5340	5340	5340	5340	0
628	20241004	111300	36740	5340	5340	5340	5340	0
629	20241004	111200	36740	5340	5340	5340	5340	0
630	20241004	111100	36740	5340	5340	5340	5340	0
631	20241004	111000	36740	5340	5340	5340	5340	0
632	20241004	110900	36740	5340	5340	5340	5340	0
633	20241004	110800	36740	5340	5340	5340	5340	0
634	20241004	110700	36740	5340	5340	5340	5340	0
635	20241004	110600	36740	5340	5340	5340	5340	0
636	20241004	110500	36740	5340	5340	5340	5340	0
637	20241004	110400	36740	5340	5340	5340	5340	0
638	20241004	110300	36740	5340	5340	5340	5340	0
639	20241004	110200	36740	5340	5340	5340	5340	0
640	20241004	110100	36740	5340	5340	5340	5340	0
641	20241004	110000	36740	5340	5340	5340	5340	0
642	20241004	105900	36740	5340	5340	5340	5340	0
643	20241004	105800	36740	5340	5340	5340	5340	0
644	20241004	105700	36740	5340	5340	5340	5340	0
645	20241004	105600	36740	5340	5340	5340	5340	0
646	20241004	105500	36740	5340	5350	5350	5110	3
647	20241004	105400	20940	5110	5110	5110	5110	1
648	20241004	105300	15830	5350	5350	5350	5350	0
649	20241004	105200	15830	5350	5350	5350	5350	0
650	20241004	105100	15830	5350	5350	5350	5350	0
651	20241004	105000	15830	5350	5350	5350	5350	0
652	20241004	104900	15830	5350	5350	5350	5350	0
653	20241004	104800	15830	5350	5350	5350	5350	1
654	20241004	104700	10480	5100	5100	5100	5100	0
655	20241004	104600	10480	5100	5100	5100	5100	0
656	20241004	104500	10480	5100	5100	5100	5100	0
657	20241004	104400	10480	5100	5100	5100	5100	0
658	20241004	104300	10480	5100	5100	5100	5100	0
659	20241004	104200	10480	5100	5100	5100	5100	0
660	20241004	104100	10480	5100	5100	5100	5100	0
661	20241004	104000	10480	5100	5100	5100	5100	0
662	20241004	103900	10480	5100	5100	5100	5100	0
663	20241004	103800	10480	5100	5100	5100	5100	0
664	20241004	103700	10480	5100	5100	5100	5100	0
665	20241004	103600	10480	5100	5100	5100	5100	0
666	20241004	103500	10480	5100	5100	5100	5100	0
667	20241004	103400	10480	5100	5100	5100	5100	0
668	20241004	103300	10480	5100	5100	5100	5100	0
669	20241004	103200	10480	5100	5100	5100	5100	0
670	20241004	103100	10480	5100	5100	5100	5100	0
671	20241004	103000	10480	5100	5100	5100	5100	0
672	20241004	102900	10480	5100	5100	5100	5100	0
673	20241004	102800	10480	5100	5100	5100	5100	0
674	20241004	102700	10480	5100	5100	5100	5100	0
675	20241004	102600	10480	5100	5100	5100	5100	0
676	20241004	102500	10480	5100	5100	5100	5100	0
677	20241004	102400	10480	5100	5100	5100	5100	0
678	20241004	102300	10480	5100	5100	5100	5100	0
679	20241004	102200	10480	5100	5100	5100	5100	0
680	20241004	102100	10480	5100	5100	5100	5100	0
681	20241004	102000	10480	5100	5100	5100	5100	0
682	20241004	101900	10480	5100	5100	5100	5100	0
683	20241004	101800	10480	5100	5100	5100	5100	0
684	20241004	101700	10480	5100	5100	5100	5100	0
685	20241004	101600	10480	5100	5100	5100	5100	0
686	20241004	101500	10480	5100	5100	5100	5100	0
687	20241004	101400	10480	5100	5100	5100	5100	0
688	20241004	101300	10480	5100	5100	5100	5100	0
689	20241004	101200	10480	5100	5100	5100	5100	0
690	20241004	101100	10480	5100	5100	5100	5100	0
691	20241004	101000	10480	5100	5100	5100	5100	0
692	20241004	100900	10480	5100	5100	5100	5100	0
693	20241004	100800	10480	5100	5100	5100	5100	0
694	20241004	100700	10480	5100	5100	5100	5100	0
695	20241004	100600	10480	5100	5100	5100	5100	0
696	20241004	100500	10480	5100	5100	5100	5100	0
697	20241004	100400	10480	5100	5100	5100	5100	0
698	20241004	100300	10480	5100	5100	5100	5100	0
699	20241004	100200	10480	5100	5100	5100	5100	0
700	20241004	100100	10480	5100	5100	5100	5100	0
701	20241004	100000	10480	5100	5100	5100	5100	0
702	20241004	095900	10480	5100	5100	5100	5100	0
703	20241004	095800	10480	5100	5100	5100	5100	0
704	20241004	095700	10480	5100	5100	5100	5100	0
705	20241004	095600	10480	5100	5100	5100	5100	0
706	20241004	095500	10480	5100	5100	5100	5100	0
707	20241004	095400	10480	5100	5100	5100	5100	0
708	20241004	095300	10480	5100	5100	5100	5100	0
709	20241004	095200	10480	5100	5100	5100	5100	0
710	20241004	095100	10480	5100	5100	5100	5100	0
711	20241004	095000	10480	5100	5100	5100	5100	0
712	20241004	094900	10480	5100	5100	5100	5100	0
713	20241004	094800	10480	5100	5100	5100	5100	0
714	20241004	094700	10480	5100	5100	5100	5100	0
715	20241004	094600	10480	5100	5100	5100	5100	0
716	20241004	094500	10480	5100	5100	5100	5100	0
717	20241004	094400	10480	5100	5100	5100	5100	0
718	20241004	094300	10480	5100	5100	5100	5100	0
719	20241004	094200	10480	5100	5100	5100	5100	0
720	20241004	094100	10480	5100	5100	5100	5100	0
721	20241004	094000	10480	5100	5100	5100	5100	0
722	20241004	093900	10480	5100	5100	5100	5100	0
723	20241004	093800	10480	5100	5100	5100	5100	0
724	20241004	093700	10480	5100	5100	5100	5100	0
725	20241004	093600	10480	5100	5100	5100	5100	0
726	20241004	093500	10480	5100	5100	5100	5100	0
727	20241004	093400	10480	5100	5100	5100	5100	0
728	20241004	093300	10480	5100	5100	5100	5100	0
729	20241004	093200	10480	5100	5100	5100	5100	0
730	20241004	093100	10480	5100	5100	5100	5100	0
731	20241004	093000	10480	5100	5100	5100	5100	0
732	20241004	092900	10480	5100	5100	5100	5100	0
733	20241004	092800	10480	5100	5100	5100	5100	0
734	20241004	092700	10480	5100	5100	5100	5100	0
735	20241004	092600	10480	5100	5100	5100	5100	0
736	20241004	092500	10480	5100	5100	5100	5100	0
737	20241004	092400	10480	5100	5100	5100	5100	0
738	20241004	092300	10480	5100	5100	5100	5100	0
739	20241004	092200	10480	5100	5100	5100	5100	0
740	20241004	092100	10480	5100	5100	5100	5100	0
741	20241004	092000	10480	5100	5100	5100	5100	0
742	20241004	091900	10480	5100	5100	5100	5100	0
743	20241004	091800	10480	5100	5100	5100	5100	0
744	20241004	091700	10480	5100	5100	5100	5100	0
745	20241004	091600	10480	5100	5100	5100	5100	0
746	20241004	091500	10480	5100	5100	5100	5100	0
747	20241004	091400	10480	5100	5100	5100	5100	0
748	20241004	091300	10480	5100	5100	5100	5100	0
749	20241004	091200	10480	5100	5100	5100	5100	0
750	20241004	091100	10480	5100	5100	5100	5100	0
751	20241004	091000	10480	5100	5100	5100	5100	0
752	20241004	090900	10480	5100	5100	5100	5100	0
753	20241004	090800	10480	5100	5100	5100	5100	0
754	20241004	090700	10480	5100	5100	5100	5100	0
755	20241004	090600	10480	5100	5100	5100	5100	0
756	20241004	090500	10480	5100	5100	5100	5100	0
757	20241004	090400	10480	5100	5100	5100	5100	0
758	20241004	090300	10480	5100	5100	5100	5100	0
759	20241004	090200	10480	5100	5100	5100	5100	1
760	20241004	090100	5380	5380	5380	5380	5380	0
761	20241004	090000	5380	5380	5380	5380	5380	1