KissMeData/229500/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205100	22348355	4750	4750	4750	4750	304
3	20241011	205000	22348355	4750	4750	4750	4750	0
4	20241011	204900	22348355	4750	4750	4750	4750	0
5	20241011	204800	22348355	4750	4750	4750	4750	0
6	20241011	204700	22348355	4750	4750	4750	4750	0
7	20241011	204600	22348355	4750	4750	4750	4750	0
8	20241011	204500	22348355	4750	4750	4750	4750	0
9	20241011	204400	22348355	4750	4750	4750	4750	0
10	20241011	204300	22348355	4750	4750	4750	4750	0
11	20241011	204200	22348355	4750	4750	4750	4750	0
12	20241011	204100	22348355	4750	4750	4750	4750	0
13	20241011	204000	22348355	4750	4750	4750	4750	0
14	20241011	203900	22348355	4750	4750	4750	4750	0
15	20241011	203800	22348355	4750	4750	4750	4750	0
16	20241011	203700	22348355	4750	4750	4750	4750	0
17	20241011	203600	22348355	4750	4750	4750	4750	0
18	20241011	203500	22348355	4750	4750	4750	4750	0
19	20241011	203400	22348355	4750	4750	4750	4750	0
20	20241011	203300	22348355	4750	4750	4750	4750	0
21	20241011	203200	22348355	4750	4750	4750	4750	0
22	20241011	203100	22348355	4750	4750	4750	4750	0
23	20241011	203000	22348355	4750	4750	4750	4750	0
24	20241011	202900	22348355	4750	4750	4750	4750	0
25	20241011	202800	22348355	4750	4750	4750	4750	0
26	20241011	202700	22348355	4750	4750	4750	4750	0
27	20241011	202600	22348355	4750	4750	4750	4750	0
28	20241011	202500	22348355	4750	4750	4750	4750	0
29	20241011	202400	22348355	4750	4750	4750	4750	0
30	20241011	202300	22348355	4750	4750	4750	4750	0
31	20241011	202200	22348355	4750	4750	4750	4750	0
32	20241011	202100	22348355	4750	4750	4750	4750	304
33	20241011	202000	22348355	4750	4750	4750	4750	0
34	20241011	201900	22348355	4750	4750	4750	4750	0
35	20241011	201800	22348355	4750	4750	4750	4750	0
36	20241011	201700	22348355	4750	4750	4750	4750	0
37	20241011	201600	22348355	4750	4750	4750	4750	0
38	20241011	201500	22348355	4750	4750	4750	4750	0
39	20241011	201400	22348355	4750	4750	4750	4750	0
40	20241011	201300	22348355	4750	4750	4750	4750	0
41	20241011	201200	22348355	4750	4750	4750	4750	0
42	20241011	201100	22348355	4750	4750	4750	4750	0
43	20241011	201000	22348355	4750	4750	4750	4750	0
44	20241011	200900	22348355	4750	4750	4750	4750	0
45	20241011	200800	22348355	4750	4750	4750	4750	0
46	20241011	200700	22348355	4750	4750	4750	4750	0
47	20241011	200600	22348355	4750	4750	4750	4750	0
48	20241011	200500	22348355	4750	4750	4750	4750	0
49	20241011	200400	22348355	4750	4750	4750	4750	0
50	20241011	200300	22348355	4750	4750	4750	4750	0
51	20241011	200200	22348355	4750	4750	4750	4750	0
52	20241011	200100	22348355	4750	4750	4750	4750	0
53	20241011	200000	22348355	4750	4750	4750	4750	0
54	20241011	195900	22348355	4750	4750	4750	4750	0
55	20241011	195800	22348355	4750	4750	4750	4750	0
56	20241011	195700	22348355	4750	4750	4750	4750	0
57	20241011	195600	22348355	4750	4750	4750	4750	0
58	20241011	195500	22348355	4750	4750	4750	4750	0
59	20241011	195400	22348355	4750	4750	4750	4750	0
60	20241011	195300	22348355	4750	4750	4750	4750	0
61	20241011	195200	22348355	4750	4750	4750	4750	0
62	20241011	195100	22348355	4750	4750	4750	4750	304
63	20241011	195000	22348355	4750	4750	4750	4750	0
64	20241011	194900	22348355	4750	4750	4750	4750	0
65	20241011	194800	22348355	4750	4750	4750	4750	0
66	20241011	194700	22348355	4750	4750	4750	4750	0
67	20241011	194600	22348355	4750	4750	4750	4750	0
68	20241011	194500	22348355	4750	4750	4750	4750	0
69	20241011	194400	22348355	4750	4750	4750	4750	0
70	20241011	194300	22348355	4750	4750	4750	4750	0
71	20241011	194200	22348355	4750	4750	4750	4750	0
72	20241011	194100	22348355	4750	4750	4750	4750	0
73	20241011	194000	22348355	4750	4750	4750	4750	0
74	20241011	193900	22348355	4750	4750	4750	4750	0
75	20241011	193800	22348355	4750	4750	4750	4750	0
76	20241011	193700	22348355	4750	4750	4750	4750	0
77	20241011	193600	22348355	4750	4750	4750	4750	0
78	20241011	193500	22348355	4750	4750	4750	4750	0
79	20241011	193400	22348355	4750	4750	4750	4750	0
80	20241011	193300	22348355	4750	4750	4750	4750	0
81	20241011	193200	22348355	4750	4750	4750	4750	0
82	20241011	193100	22348355	4750	4750	4750	4750	0
83	20241011	193000	22348355	4750	4750	4750	4750	0
84	20241011	192900	22348355	4750	4750	4750	4750	0
85	20241011	192800	22348355	4750	4750	4750	4750	0
86	20241011	192700	22348355	4750	4750	4750	4750	0
87	20241011	192600	22348355	4750	4750	4750	4750	0
88	20241011	192500	22348355	4750	4750	4750	4750	0
89	20241011	192400	22348355	4750	4750	4750	4750	0
90	20241011	192300	22348355	4750	4750	4750	4750	0
91	20241011	192200	22348355	4750	4750	4750	4750	0
92	20241011	192100	22348355	4750	4750	4750	4750	304
93	20241011	192000	22348355	4750	4750	4750	4750	0
94	20241011	191900	22348355	4750	4750	4750	4750	0
95	20241011	191800	22348355	4750	4750	4750	4750	0
96	20241011	191700	22348355	4750	4750	4750	4750	0
97	20241011	191600	22348355	4750	4750	4750	4750	0
98	20241011	191500	22348355	4750	4750	4750	4750	0
99	20241011	191400	22348355	4750	4750	4750	4750	0
100	20241011	191300	22348355	4750	4750	4750	4750	0
101	20241011	191200	22348355	4750	4750	4750	4750	0
102	20241011	191100	22348355	4750	4750	4750	4750	0
103	20241011	191000	22348355	4750	4750	4750	4750	0
104	20241011	190900	22348355	4750	4750	4750	4750	0
105	20241011	190800	22348355	4750	4750	4750	4750	0
106	20241011	190700	22348355	4750	4750	4750	4750	0
107	20241011	190600	22348355	4750	4750	4750	4750	0
108	20241011	190500	22348355	4750	4750	4750	4750	0
109	20241011	190400	22348355	4750	4750	4750	4750	0
110	20241011	190300	22348355	4750	4750	4750	4750	0
111	20241011	190200	22348355	4750	4750	4750	4750	0
112	20241011	190100	22348355	4750	4750	4750	4750	0
113	20241011	190000	22348355	4750	4750	4750	4750	0
114	20241011	185900	22348355	4750	4750	4750	4750	0
115	20241011	185800	22348355	4750	4750	4750	4750	0
116	20241011	185700	22348355	4750	4750	4750	4750	0
117	20241011	185600	22348355	4750	4750	4750	4750	0
118	20241011	185500	22348355	4750	4750	4750	4750	0
119	20241011	185400	22348355	4750	4750	4750	4750	0
120	20241011	185300	22348355	4750	4750	4750	4750	0
121	20241011	185200	22348355	4750	4750	4750	4750	0
122	20241011	185100	22348355	4750	4750	4750	4750	304
123	20241011	185000	22348355	4750	4750	4750	4750	0
124	20241011	184900	22348355	4750	4750	4750	4750	0
125	20241011	184800	22348355	4750	4750	4750	4750	0
126	20241011	184700	22348355	4750	4750	4750	4750	0
127	20241011	184600	22348355	4750	4750	4750	4750	0
128	20241011	184500	22348355	4750	4750	4750	4750	0
129	20241011	184400	22348355	4750	4750	4750	4750	0
130	20241011	184300	22348355	4750	4750	4750	4750	0
131	20241011	184200	22348355	4750	4750	4750	4750	0
132	20241011	184100	22348355	4750	4750	4750	4750	0
133	20241011	184000	22348355	4750	4750	4750	4750	0
134	20241011	183900	22348355	4750	4750	4750	4750	0
135	20241011	183800	22348355	4750	4750	4750	4750	0
136	20241011	183700	22348355	4750	4750	4750	4750	0
137	20241011	183600	22348355	4750	4750	4750	4750	0
138	20241011	183500	22348355	4750	4750	4750	4750	0
139	20241011	183400	22348355	4750	4750	4750	4750	0
140	20241011	183300	22348355	4750	4750	4750	4750	0
141	20241011	183200	22348355	4750	4750	4750	4750	0
142	20241011	183100	22348355	4750	4750	4750	4750	0
143	20241011	183000	22348355	4750	4750	4750	4750	0
144	20241011	182900	22348355	4750	4750	4750	4750	0
145	20241011	182800	22348355	4750	4750	4750	4750	0
146	20241011	182700	22348355	4750	4750	4750	4750	0
147	20241011	182600	22348355	4750	4750	4750	4750	0
148	20241011	182500	22348355	4750	4750	4750	4750	0
149	20241011	182400	22348355	4750	4750	4750	4750	0
150	20241011	182300	22348355	4750	4750	4750	4750	0
151	20241011	182200	22348355	4750	4750	4750	4750	0
152	20241011	182100	22348355	4750	4750	4750	4750	304
153	20241011	182000	22348355	4750	4750	4750	4750	0
154	20241011	181900	22348355	4750	4750	4750	4750	0
155	20241011	181800	22348355	4750	4750	4750	4750	0
156	20241011	181700	22348355	4750	4750	4750	4750	0
157	20241011	181600	22348355	4750	4750	4750	4750	0
158	20241011	181500	22348355	4750	4750	4750	4750	0
159	20241011	181400	22348355	4750	4750	4750	4750	0
160	20241011	181300	22348355	4750	4750	4750	4750	0
161	20241011	181200	22348355	4750	4750	4750	4750	0
162	20241011	181100	22348355	4750	4750	4750	4750	0
163	20241011	181000	22348355	4750	4750	4750	4750	0
164	20241011	180900	22348355	4750	4750	4750	4750	0
165	20241011	180800	22348355	4750	4750	4750	4750	0
166	20241011	180700	22348355	4750	4750	4750	4750	0
167	20241011	180600	22348355	4750	4750	4750	4750	0
168	20241011	180500	22348355	4750	4750	4750	4750	0
169	20241011	180400	22348355	4750	4750	4750	4750	0
170	20241011	180300	22348355	4750	4750	4750	4750	0
171	20241011	180200	22348355	4750	4750	4750	4750	0
172	20241011	180100	22348355	4750	4750	4750	4750	0
173	20241011	180000	22348355	4750	4750	4750	4750	0
174	20241011	175900	22348355	4750	4750	4750	4750	0
175	20241011	175800	22348355	4750	4750	4750	4750	0
176	20241011	175700	22348355	4750	4750	4750	4750	0
177	20241011	175600	22348355	4750	4750	4750	4750	0
178	20241011	175500	22348355	4750	4750	4750	4750	0
179	20241011	175400	22348355	4750	4750	4750	4750	0
180	20241011	175300	22348355	4750	4750	4750	4750	0
181	20241011	175200	22348355	4750	4750	4750	4750	0
182	20241011	175100	22348355	4750	4750	4750	4750	304
183	20241011	175000	22348355	4750	4750	4750	4750	0
184	20241011	174900	22348355	4750	4750	4750	4750	0
185	20241011	174800	22348355	4750	4750	4750	4750	0
186	20241011	174700	22348355	4750	4750	4750	4750	0
187	20241011	174600	22348355	4750	4750	4750	4750	0
188	20241011	174500	22348355	4750	4750	4750	4750	0
189	20241011	174400	22348355	4750	4750	4750	4750	0
190	20241011	174300	22348355	4750	4750	4750	4750	0
191	20241011	174200	22348355	4750	4750	4750	4750	0
192	20241011	174100	22348355	4750	4750	4750	4750	0
193	20241011	174000	22348355	4750	4750	4750	4750	0
194	20241011	173900	22348355	4750	4750	4750	4750	0
195	20241011	173800	22348355	4750	4750	4750	4750	0
196	20241011	173700	22348355	4750	4750	4750	4750	0
197	20241011	173600	22348355	4750	4750	4750	4750	0
198	20241011	173500	22348355	4750	4750	4750	4750	0
199	20241011	173400	22348355	4750	4750	4750	4750	0
200	20241011	173300	22348355	4750	4750	4750	4750	0
201	20241011	173200	22348355	4750	4750	4750	4750	0
202	20241011	173100	22348355	4750	4750	4750	4750	0
203	20241011	173000	22348355	4750	4750	4750	4750	0
204	20241011	172900	22348355	4750	4750	4750	4750	0
205	20241011	172800	22348355	4750	4750	4750	4750	0
206	20241011	172700	22348355	4750	4750	4750	4750	0
207	20241011	172600	22348355	4750	4750	4750	4750	0
208	20241011	172500	22348355	4750	4750	4750	4750	0
209	20241011	172400	22348355	4750	4750	4750	4750	0
210	20241011	172300	22348355	4750	4750	4750	4750	0
211	20241011	172200	22348355	4750	4750	4750	4750	0
212	20241011	172100	22348355	4750	4750	4750	4750	304
213	20241011	172000	22348355	4750	4750	4750	4750	0
214	20241011	171900	22348355	4750	4750	4750	4750	0
215	20241011	171800	22348355	4750	4750	4750	4750	0
216	20241011	171700	22348355	4750	4750	4750	4750	0
217	20241011	171600	22348355	4750	4750	4750	4750	0
218	20241011	171500	22348355	4750	4750	4750	4750	0
219	20241011	171400	22348355	4750	4750	4750	4750	0
220	20241011	171300	22348355	4750	4750	4750	4750	0
221	20241011	171200	22348355	4750	4750	4750	4750	0
222	20241011	171100	22348355	4750	4750	4750	4750	0
223	20241011	171000	22348355	4750	4750	4750	4750	0
224	20241011	170900	22348355	4750	4750	4750	4750	0
225	20241011	170800	22348355	4750	4750	4750	4750	0
226	20241011	170700	22348355	4750	4750	4750	4750	0
227	20241011	170600	22348355	4750	4750	4750	4750	0
228	20241011	170500	22348355	4750	4750	4750	4750	0
229	20241011	170400	22348355	4750	4750	4750	4750	0
230	20241011	170300	22348355	4750	4750	4750	4750	0
231	20241011	170200	22348355	4750	4750	4750	4750	0
232	20241011	170100	22348355	4750	4750	4750	4750	0
233	20241011	170000	22348355	4750	4750	4750	4750	0
234	20241011	165900	22348355	4750	4750	4750	4750	0
235	20241011	165800	22348355	4750	4750	4750	4750	0
236	20241011	165700	22348355	4750	4750	4750	4750	0
237	20241011	165600	22348355	4750	4750	4750	4750	0
238	20241011	165500	22348355	4750	4750	4750	4750	0
239	20241011	165400	22348355	4750	4750	4750	4750	0
240	20241011	165300	22348355	4750	4750	4750	4750	0
241	20241011	165200	22348355	4750	4750	4750	4750	0
242	20241011	165100	22348355	4750	4750	4750	4750	304
243	20241011	165000	22348355	4750	4750	4750	4750	0
244	20241011	164900	22348355	4750	4750	4750	4750	0
245	20241011	164800	22348355	4750	4750	4750	4750	0
246	20241011	164700	22348355	4750	4750	4750	4750	0
247	20241011	164600	22348355	4750	4750	4750	4750	0
248	20241011	164500	22348355	4750	4750	4750	4750	0
249	20241011	164400	22348355	4750	4750	4750	4750	0
250	20241011	164300	22348355	4750	4750	4750	4750	0
251	20241011	164200	22348355	4750	4750	4750	4750	0
252	20241011	164100	22348355	4750	4750	4750	4750	0
253	20241011	164000	22348355	4750	4750	4750	4750	0
254	20241011	163900	22348355	4750	4750	4750	4750	0
255	20241011	163800	22348355	4750	4750	4750	4750	0
256	20241011	163700	22348355	4750	4750	4750	4750	0
257	20241011	163600	22348355	4750	4750	4750	4750	0
258	20241011	163500	22348355	4750	4750	4750	4750	0
259	20241011	163400	22348355	4750	4750	4750	4750	0
260	20241011	163300	22348355	4750	4750	4750	4750	0
261	20241011	163200	22348355	4750	4750	4750	4750	0
262	20241011	163100	22348355	4750	4750	4750	4750	0
263	20241011	163000	22348355	4750	4750	4750	4750	0
264	20241011	162900	22348355	4750	4750	4750	4750	0
265	20241011	162800	22348355	4750	4750	4750	4750	0
266	20241011	162700	22348355	4750	4750	4750	4750	0
267	20241011	162600	22348355	4750	4750	4750	4750	0
268	20241011	162500	22348355	4750	4750	4750	4750	0
269	20241011	162400	22348355	4750	4750	4750	4750	0
270	20241011	162300	22348355	4750	4750	4750	4750	0
271	20241011	162200	22348355	4750	4750	4750	4750	0
272	20241011	162100	22348355	4750	4750	4750	4750	304
273	20241011	162000	22348355	4750	4750	4750	4750	0
274	20241011	161900	22348355	4750	4750	4750	4750	0
275	20241011	161800	22348355	4750	4750	4750	4750	0
276	20241011	161700	22348355	4750	4750	4750	4750	0
277	20241011	161600	22348355	4750	4750	4750	4750	0
278	20241011	161500	22348355	4750	4750	4750	4750	0
279	20241011	161400	22348355	4750	4750	4750	4750	0
280	20241011	161300	22348355	4750	4750	4750	4750	0
281	20241011	161200	22348355	4750	4750	4750	4750	0
282	20241011	161100	22348355	4750	4750	4750	4750	0
283	20241011	161000	22348355	4750	4750	4750	4750	0
284	20241011	160900	22348355	4750	4750	4750	4750	0
285	20241011	160800	22348355	4750	4750	4750	4750	0
286	20241011	160700	22348355	4750	4750	4750	4750	0
287	20241011	160600	22348355	4750	4750	4750	4750	0
288	20241011	160500	22348355	4750	4750	4750	4750	0
289	20241011	160400	22348355	4750	4750	4750	4750	0
290	20241011	160300	22348355	4750	4750	4750	4750	0
291	20241011	160200	22348355	4750	4750	4750	4750	0
292	20241011	160100	22348355	4750	4750	4750	4750	0
293	20241011	160000	22348355	4750	4750	4750	4750	0
294	20241011	155900	22348355	4750	4750	4750	4750	0
295	20241011	155800	22348355	4750	4750	4750	4750	0
296	20241011	155700	22348355	4750	4750	4750	4750	0
297	20241011	155600	22348355	4750	4750	4750	4750	0
298	20241011	155500	22348355	4750	4750	4750	4750	0
299	20241011	155400	22348355	4750	4750	4750	4750	0
300	20241011	155300	22348355	4750	4750	4750	4750	0
301	20241011	155200	22348355	4750	4750	4750	4750	0
302	20241011	155100	22348355	4750	4750	4750	4750	304
303	20241011	155000	22348355	4750	4750	4750	4750	0
304	20241011	154900	22348355	4750	4750	4750	4750	0
305	20241011	154800	22348355	4750	4750	4750	4750	0
306	20241011	154700	22348355	4750	4750	4750	4750	0
307	20241011	154600	22348355	4750	4750	4750	4750	0
308	20241011	154500	22348355	4750	4750	4750	4750	0
309	20241011	154400	22348355	4750	4750	4750	4750	0
310	20241011	154300	22348355	4750	4750	4750	4750	0
311	20241011	154200	22348355	4750	4750	4750	4750	0
312	20241011	154100	22348355	4750	4750	4750	4750	0
313	20241011	154000	22348355	4750	4750	4750	4750	0
314	20241011	153900	22348355	4750	4750	4750	4750	0
315	20241011	153800	22348355	4750	4750	4750	4750	0
316	20241011	153700	22348355	4750	4750	4750	4750	0
317	20241011	153600	22348355	4750	4750	4750	4750	0
318	20241011	153500	22348355	4750	4750	4750	4750	0
319	20241011	153400	22348355	4750	4750	4750	4750	0
320	20241011	153300	22348355	4750	4750	4750	4750	0
321	20241011	153200	22348355	4750	4750	4750	4750	0
322	20241011	153100	22348355	4750	4750	4750	4750	0
323	20241011	153000	22348355	4750	4750	4750	4750	304
324	20241011	152900	20904355	4930	4930	4930	4930	0
325	20241011	152800	20904355	4930	4930	4930	4930	0
326	20241011	152700	20904355	4930	4930	4930	4930	0
327	20241011	152600	20904355	4930	4930	4930	4930	0
328	20241011	152500	20904355	4930	4930	4930	4930	0
329	20241011	152400	20904355	4930	4930	4930	4930	0
330	20241011	152300	20904355	4930	4930	4930	4930	0
331	20241011	152200	20904355	4930	4930	4930	4930	0
332	20241011	152100	20904355	4930	4930	4930	4930	0
333	20241011	152000	20904355	4930	4930	4930	4930	0
334	20241011	151900	20904355	4930	4930	4930	4930	1
335	20241011	151800	20899425	4810	4810	4810	4810	1
336	20241011	151700	20894615	4930	4930	4930	4820	16
337	20241011	151600	20815845	4820	4820	4820	4820	1
338	20241011	151500	20811025	4930	4930	4930	4930	0
339	20241011	151400	20811025	4930	4930	4930	4930	0
340	20241011	151300	20811025	4930	4930	4930	4930	10
341	20241011	151200	20761725	4820	4820	4820	4820	1
342	20241011	151100	20756905	4945	4945	4945	4945	0
343	20241011	151000	20756905	4945	4945	4945	4945	0
344	20241011	150900	20756905	4945	4945	4945	4945	0
345	20241011	150800	20756905	4945	4945	4945	4945	0
346	20241011	150700	20756905	4945	4945	4945	4945	0
347	20241011	150600	20756905	4945	4945	4945	4945	0
348	20241011	150500	20756905	4945	4945	4945	4945	0
349	20241011	150400	20756905	4945	4945	4945	4945	0
350	20241011	150300	20756905	4945	4945	4945	4945	0
351	20241011	150200	20756905	4945	4945	4945	4945	0
352	20241011	150100	20756905	4945	4945	4945	4945	100
353	20241011	150000	20262405	4950	4950	4950	4950	0
354	20241011	145900	20262405	4950	4950	4950	4950	0
355	20241011	145800	20262405	4950	4950	4950	4950	0
356	20241011	145700	20262405	4950	4950	4950	4950	0
357	20241011	145600	20262405	4950	4950	4950	4950	0
358	20241011	145500	20262405	4950	4950	4950	4950	0
359	20241011	145400	20262405	4950	4950	4950	4950	0
360	20241011	145300	20262405	4950	4950	4950	4950	0
361	20241011	145200	20262405	4950	4950	4950	4950	0
362	20241011	145100	20262405	4950	4950	4950	4950	1
363	20241011	145000	20257455	4750	4750	4750	4750	0
364	20241011	144900	20257455	4750	4750	4750	4750	0
365	20241011	144800	20257455	4750	4750	4750	4750	0
366	20241011	144700	20257455	4750	4750	4750	4750	0
367	20241011	144600	20257455	4750	4750	4750	4750	0
368	20241011	144500	20257455	4750	4750	4750	4750	0
369	20241011	144400	20257455	4750	4750	4750	4750	0
370	20241011	144300	20257455	4750	4750	4750	4750	1
371	20241011	144200	20252705	4960	4960	4960	4750	3
372	20241011	144100	20238035	4715	4715	4715	4715	0
373	20241011	144000	20238035	4715	4715	4715	4715	0
374	20241011	143900	20238035	4715	4715	4715	4715	0
375	20241011	143800	20238035	4715	4715	4715	4715	0
376	20241011	143700	20238035	4715	4715	4715	4715	0
377	20241011	143600	20238035	4715	4715	4715	4715	0
378	20241011	143500	20238035	4715	4715	4715	4715	0
379	20241011	143400	20238035	4715	4715	4715	4715	0
380	20241011	143300	20238035	4715	4715	4715	4715	0
381	20241011	143200	20238035	4715	4715	4715	4715	0
382	20241011	143100	20238035	4715	4715	4715	4715	1
383	20241011	143000	20233320	4960	4900	4960	4900	2
384	20241011	142900	20223460	4715	4715	4715	4715	0
385	20241011	142800	20223460	4715	4715	4715	4715	0
386	20241011	142700	20223460	4715	4715	4715	4715	1
387	20241011	142600	20218745	4960	4960	4960	4960	1
388	20241011	142500	20213785	4705	4705	4705	4705	0
389	20241011	142400	20213785	4705	4705	4705	4705	0
390	20241011	142300	20213785	4705	4705	4705	4705	1
391	20241011	142200	20209080	4960	4960	4960	4960	1
392	20241011	142100	20204120	4705	4705	4705	4705	0
393	20241011	142000	20204120	4705	4980	4980	4705	11
394	20241011	141900	20149615	4700	4700	4700	4700	0
395	20241011	141800	20149615	4700	4700	4700	4700	1
396	20241011	141700	20144915	4980	4980	4980	4980	0
397	20241011	141600	20144915	4980	4980	4980	4980	20
398	20241011	141500	20045315	4980	4980	4980	4980	0
399	20241011	141400	20045315	4980	4980	4980	4980	0
400	20241011	141300	20045315	4980	4980	4980	4980	0
401	20241011	141200	20045315	4980	4980	4980	4980	1
402	20241011	141100	20040335	4800	4800	4800	4800	250
403	20241011	141000	18840335	4800	4800	4800	4800	0
404	20241011	140900	18840335	4800	4910	4910	4800	483
405	20241011	140800	16497450	4910	4910	4910	4910	0
406	20241011	140700	16497450	4910	4910	4910	4910	0
407	20241011	140600	16497450	4910	4910	4910	4910	0
408	20241011	140500	16497450	4910	4910	4910	4910	0
409	20241011	140400	16497450	4910	4910	4910	4910	0
410	20241011	140300	16497450	4910	4910	4910	4910	0
411	20241011	140200	16497450	4910	4910	4910	4910	0
412	20241011	140100	16497450	4910	4910	4910	4910	0
413	20241011	140000	16497450	4910	4910	4910	4910	0
414	20241011	135900	16497450	4910	4910	4910	4910	1
415	20241011	135800	16492540	4980	4980	4980	4980	0
416	20241011	135700	16492540	4980	4980	4980	4980	0
417	20241011	135600	16492540	4980	4980	4980	4980	0
418	20241011	135500	16492540	4980	4980	4980	4980	100
419	20241011	135400	15994540	4905	4905	4905	4905	0
420	20241011	135300	15994540	4905	4905	4905	4905	0
421	20241011	135200	15994540	4905	4905	4905	4905	0
422	20241011	135100	15994540	4905	4905	4905	4905	0
423	20241011	135000	15994540	4905	4905	4905	4905	0
424	20241011	134900	15994540	4905	4905	4905	4905	0
425	20241011	134800	15994540	4905	4905	4905	4905	0
426	20241011	134700	15994540	4905	4905	4905	4905	0
427	20241011	134600	15994540	4905	4905	4905	4905	0
428	20241011	134500	15994540	4905	4905	4905	4905	0
429	20241011	134400	15994540	4905	4905	4905	4905	0
430	20241011	134300	15994540	4905	4905	4905	4905	0
431	20241011	134200	15994540	4905	4905	4905	4905	0
432	20241011	134100	15994540	4905	4905	4905	4905	0
433	20241011	134000	15994540	4905	4905	4905	4905	0
434	20241011	133900	15994540	4905	4905	4905	4905	0
435	20241011	133800	15994540	4905	4905	4905	4905	0
436	20241011	133700	15994540	4905	4905	4905	4905	0
437	20241011	133600	15994540	4905	4905	4905	4905	0
438	20241011	133500	15994540	4905	4905	4905	4905	0
439	20241011	133400	15994540	4905	4905	4905	4905	0
440	20241011	133300	15994540	4905	4905	4905	4905	0
441	20241011	133200	15994540	4905	4905	4905	4905	0
442	20241011	133100	15994540	4905	4905	4905	4905	0
443	20241011	133000	15994540	4905	4905	4905	4905	1
444	20241011	132900	15989635	5010	5010	5010	5010	0
445	20241011	132800	15989635	5010	5010	5010	5010	0
446	20241011	132700	15989635	5010	5010	5010	5010	0
447	20241011	132600	15989635	5010	5010	5010	5010	0
448	20241011	132500	15989635	5010	5010	5010	5010	0
449	20241011	132400	15989635	5010	5010	5010	5010	0
450	20241011	132300	15989635	5010	5010	5010	5010	0
451	20241011	132200	15989635	5010	5010	5010	5010	0
452	20241011	132100	15989635	5010	5010	5010	5010	0
453	20241011	132000	15989635	5010	5010	5010	5010	0
454	20241011	131900	15989635	5010	5010	5010	5010	0
455	20241011	131800	15989635	5010	5010	5010	5010	0
456	20241011	131700	15989635	5010	5010	5010	5010	0
457	20241011	131600	15989635	5010	5010	5010	5010	0
458	20241011	131500	15989635	5010	5010	5010	5010	0
459	20241011	131400	15989635	5010	5010	5010	5010	0
460	20241011	131300	15989635	5010	5010	5010	5010	0
461	20241011	131200	15989635	5010	5010	5010	5010	0
462	20241011	131100	15989635	5010	5010	5010	5010	0
463	20241011	131000	15989635	5010	5010	5010	5010	0
464	20241011	130900	15989635	5010	5010	5010	5010	0
465	20241011	130800	15989635	5010	5010	5010	5010	0
466	20241011	130700	15989635	5010	5010	5010	5010	0
467	20241011	130600	15989635	5010	5010	5010	5010	0
468	20241011	130500	15989635	5010	5010	5010	5010	0
469	20241011	130400	15989635	5010	5010	5010	5010	0
470	20241011	130300	15989635	5010	5010	5010	5010	0
471	20241011	130200	15989635	5010	5010	5010	5010	0
472	20241011	130100	15989635	5010	5010	5010	5010	0
473	20241011	130000	15989635	5010	5010	5010	5010	0
474	20241011	125900	15989635	5010	5010	5010	5010	0
475	20241011	125800	15989635	5010	5010	5010	5010	0
476	20241011	125700	15989635	5010	5010	5010	5010	0
477	20241011	125600	15989635	5010	5010	5010	5010	0
478	20241011	125500	15989635	5010	5010	5010	5010	0
479	20241011	125400	15989635	5010	5010	5010	5010	0
480	20241011	125300	15989635	5010	5010	5010	5010	0
481	20241011	125200	15989635	5010	5010	5010	5010	0
482	20241011	125100	15989635	5010	5010	5010	5010	0
483	20241011	125000	15989635	5010	5010	5010	5010	0
484	20241011	124900	15989635	5010	5010	5010	5010	0
485	20241011	124800	15989635	5010	5010	5010	5010	0
486	20241011	124700	15989635	5010	5010	5010	5010	0
487	20241011	124600	15989635	5010	5010	5010	5010	0
488	20241011	124500	15989635	5010	5010	5010	5010	0
489	20241011	124400	15989635	5010	5010	5010	5010	0
490	20241011	124300	15989635	5010	5010	5010	5010	0
491	20241011	124200	15989635	5010	5010	5010	5010	0
492	20241011	124100	15989635	5010	5010	5010	5010	0
493	20241011	124000	15989635	5010	5010	5010	5010	0
494	20241011	123900	15989635	5010	5010	5010	5010	0
495	20241011	123800	15989635	5010	5010	5010	5010	0
496	20241011	123700	15989635	5010	5010	5010	5010	0
497	20241011	123600	15989635	5010	5010	5010	5010	0
498	20241011	123500	15989635	5010	5010	5010	5010	0
499	20241011	123400	15989635	5010	5010	5010	5010	0
500	20241011	123300	15989635	5010	5010	5010	5010	0
501	20241011	123200	15989635	5010	5010	5010	5010	0
502	20241011	123100	15989635	5010	5010	5010	5010	0
503	20241011	123000	15989635	5010	5010	5010	5010	0
504	20241011	122900	15989635	5010	5010	5010	5010	0
505	20241011	122800	15989635	5010	5010	5010	5010	0
506	20241011	122700	15989635	5010	5010	5010	5010	0
507	20241011	122600	15989635	5010	5010	5010	5010	0
508	20241011	122500	15989635	5010	5010	5010	5010	0
509	20241011	122400	15989635	5010	5010	5010	5010	0
510	20241011	122300	15989635	5010	5010	5010	5010	0
511	20241011	122200	15989635	5010	5010	5010	5010	0
512	20241011	122100	15989635	5010	5010	5010	5010	0
513	20241011	122000	15989635	5010	5010	5010	5010	0
514	20241011	121900	15989635	5010	5010	5010	5010	0
515	20241011	121800	15989635	5010	5010	5010	5010	0
516	20241011	121700	15989635	5010	5010	5010	5010	0
517	20241011	121600	15989635	5010	5010	5010	5010	0
518	20241011	121500	15989635	5010	5010	5010	5010	0
519	20241011	121400	15989635	5010	5010	5010	5010	0
520	20241011	121300	15989635	5010	5010	5010	5010	0
521	20241011	121200	15989635	5010	5010	5010	5010	0
522	20241011	121100	15989635	5010	5010	5010	5010	0
523	20241011	121000	15989635	5010	5010	5010	5010	0
524	20241011	120900	15989635	5010	5010	5010	5010	0
525	20241011	120800	15989635	5010	5010	5010	5010	0
526	20241011	120700	15989635	5010	5010	5010	5010	0
527	20241011	120600	15989635	5010	5010	5010	5010	0
528	20241011	120500	15989635	5010	5010	5010	5010	0
529	20241011	120400	15989635	5010	5010	5010	5010	0
530	20241011	120300	15989635	5010	4905	5010	4900	1894
531	20241011	120200	6707760	5010	5010	5010	5010	0
532	20241011	120100	6707760	5010	5010	5010	5010	0
533	20241011	120000	6707760	5010	5010	5010	5010	0
534	20241011	115900	6707760	5010	5010	5010	5010	0
535	20241011	115800	6707760	5010	5010	5010	5010	0
536	20241011	115700	6707760	5010	5010	5010	5010	0
537	20241011	115600	6707760	5010	5010	5010	5010	0
538	20241011	115500	6707760	5010	5010	5010	5010	0
539	20241011	115400	6707760	5010	5010	5010	5010	0
540	20241011	115300	6707760	5010	5010	5010	5010	0
541	20241011	115200	6707760	5010	5010	5010	5010	0
542	20241011	115100	6707760	5010	5010	5010	5010	0
543	20241011	115000	6707760	5010	5010	5010	5010	0
544	20241011	114900	6707760	5010	5010	5010	5010	0
545	20241011	114800	6707760	5010	5010	5010	5010	0
546	20241011	114700	6707760	5010	5010	5010	5010	0
547	20241011	114600	6707760	5010	5010	5010	5010	0
548	20241011	114500	6707760	5010	5010	5010	5010	0
549	20241011	114400	6707760	5010	5010	5010	5010	0
550	20241011	114300	6707760	5010	5010	5010	5010	0
551	20241011	114200	6707760	5010	5010	5010	5010	1
552	20241011	114100	6702750	4905	4905	4905	4905	0
553	20241011	114000	6702750	4905	4905	4905	4905	0
554	20241011	113900	6702750	4905	4905	4905	4905	0
555	20241011	113800	6702750	4905	4905	4905	4905	0
556	20241011	113700	6702750	4905	4905	4905	4905	0
557	20241011	113600	6702750	4905	4905	4905	4905	0
558	20241011	113500	6702750	4905	4905	4905	4905	0
559	20241011	113400	6702750	4905	4905	4905	4905	0
560	20241011	113300	6702750	4905	4905	4905	4905	0
561	20241011	113200	6702750	4905	4905	4905	4905	0
562	20241011	113100	6702750	4905	4905	4905	4905	0
563	20241011	113000	6702750	4905	4905	4905	4905	0
564	20241011	112900	6702750	4905	4905	4905	4905	0
565	20241011	112800	6702750	4905	4905	4905	4905	0
566	20241011	112700	6702750	4905	4905	4905	4905	0
567	20241011	112600	6702750	4905	4905	4905	4905	0
568	20241011	112500	6702750	4905	4905	4905	4905	0
569	20241011	112400	6702750	4905	4905	4905	4905	0
570	20241011	112300	6702750	4905	4905	4905	4905	0
571	20241011	112200	6702750	4905	4905	4905	4905	0
572	20241011	112100	6702750	4905	4905	4905	4905	0
573	20241011	112000	6702750	4905	4905	4905	4905	102
574	20241011	111900	6202440	4910	4910	4910	4910	10
575	20241011	111800	6153340	4915	4915	4915	4915	100
576	20241011	111700	5661840	4920	4920	4920	4920	291
577	20241011	111600	4230120	5020	5020	5020	5020	0
578	20241011	111500	4230120	5020	5020	5020	5020	0
579	20241011	111400	4230120	5020	5020	5020	5020	0
580	20241011	111300	4230120	5020	5020	5020	5020	0
581	20241011	111200	4230120	5020	5020	5020	5020	0
582	20241011	111100	4230120	5020	5020	5020	5020	0
583	20241011	111000	4230120	5020	5020	5020	5020	0
584	20241011	110900	4230120	5020	5020	5020	5020	0
585	20241011	110800	4230120	5020	5020	5020	5020	0
586	20241011	110700	4230120	5020	5020	5020	5020	0
587	20241011	110600	4230120	5020	5020	5020	5020	0
588	20241011	110500	4230120	5020	5020	5020	5020	0
589	20241011	110400	4230120	5020	5020	5020	5020	0
590	20241011	110300	4230120	5020	5020	5020	5020	0
591	20241011	110200	4230120	5020	5020	5020	5020	0
592	20241011	110100	4230120	5020	5020	5020	5020	0
593	20241011	110000	4230120	5020	5020	5020	5020	0
594	20241011	105900	4230120	5020	5020	5020	5020	0
595	20241011	105800	4230120	5020	5020	5020	5020	0
596	20241011	105700	4230120	5020	5020	5020	5020	0
597	20241011	105600	4230120	5020	5020	5020	5020	5
598	20241011	105500	4205020	4920	4920	4920	4920	0
599	20241011	105400	4205020	4920	4920	4920	4920	0
600	20241011	105300	4205020	4920	4920	4920	4920	0
601	20241011	105200	4205020	4920	4920	4920	4920	0
602	20241011	105100	4205020	4920	4920	4920	4920	0
603	20241011	105000	4205020	4920	4920	4920	4920	0
604	20241011	104900	4205020	4920	4920	4920	4920	0
605	20241011	104800	4205020	4920	4920	4920	4920	0
606	20241011	104700	4205020	4920	4920	4920	4920	0
607	20241011	104600	4205020	4920	4920	4920	4920	0
608	20241011	104500	4205020	4920	4920	4920	4920	0
609	20241011	104400	4205020	4920	4920	4920	4920	0
610	20241011	104300	4205020	4920	4920	4920	4920	0
611	20241011	104200	4205020	4920	4920	4920	4920	0
612	20241011	104100	4205020	4920	4920	4920	4920	0
613	20241011	104000	4205020	4920	4920	4920	4920	0
614	20241011	103900	4205020	4920	4920	4920	4920	0
615	20241011	103800	4205020	4920	4920	4920	4920	0
616	20241011	103700	4205020	4920	4920	4920	4920	0
617	20241011	103600	4205020	4920	4920	4920	4920	0
618	20241011	103500	4205020	4920	4920	4920	4920	0
619	20241011	103400	4205020	4920	4920	4920	4920	0
620	20241011	103300	4205020	4920	4920	4920	4920	0
621	20241011	103200	4205020	4920	4920	4920	4920	0
622	20241011	103100	4205020	4920	4920	4920	4920	0
623	20241011	103000	4205020	4920	4920	4920	4920	0
624	20241011	102900	4205020	4920	4920	4920	4920	130
625	20241011	102800	3565420	5020	5020	5020	5020	500
626	20241011	102700	1055420	5020	5020	5020	5020	0
627	20241011	102600	1055420	5020	5020	5020	5020	1
628	20241011	102500	1050400	5050	5050	5050	5050	0
629	20241011	102400	1050400	5050	5050	5050	5050	0
630	20241011	102300	1050400	5050	5050	5050	5050	0
631	20241011	102200	1050400	5050	5050	5050	5050	0
632	20241011	102100	1050400	5050	5050	5050	5050	0
633	20241011	102000	1050400	5050	5050	5050	5050	0
634	20241011	101900	1050400	5050	5050	5050	5050	0
635	20241011	101800	1050400	5050	5050	5050	5050	0
636	20241011	101700	1050400	5050	5050	5050	5050	0
637	20241011	101600	1050400	5050	5050	5050	5050	0
638	20241011	101500	1050400	5050	5050	5050	5050	0
639	20241011	101400	1050400	5050	5050	5050	5050	0
640	20241011	101300	1050400	5050	5050	5050	5050	0
641	20241011	101200	1050400	5050	5050	5050	5050	0
642	20241011	101100	1050400	5050	5050	5050	5050	0
643	20241011	101000	1050400	5050	5050	5050	5050	0
644	20241011	100900	1050400	5050	5050	5050	5050	0
645	20241011	100800	1050400	5050	5050	5050	5050	0
646	20241011	100700	1050400	5050	5050	5050	5050	0
647	20241011	100600	1050400	5050	5050	5050	5050	0
648	20241011	100500	1050400	5050	5050	5050	5050	0
649	20241011	100400	1050400	5050	5050	5050	5050	0
650	20241011	100300	1050400	5050	5050	5050	5050	0
651	20241011	100200	1050400	5050	5050	5050	5050	0
652	20241011	100100	1050400	5050	5050	5050	5050	0
653	20241011	100000	1050400	5050	5050	5050	5050	0
654	20241011	095900	1050400	5050	5050	5050	5050	0
655	20241011	095800	1050400	5050	5050	5050	5050	0
656	20241011	095700	1050400	5050	5050	5050	5050	0
657	20241011	095600	1050400	5050	5050	5050	5050	0
658	20241011	095500	1050400	5050	5050	5050	5050	0
659	20241011	095400	1050400	5050	5050	5050	5050	0
660	20241011	095300	1050400	5050	5050	5050	5050	0
661	20241011	095200	1050400	5050	5050	5050	5050	0
662	20241011	095100	1050400	5050	5050	5050	5050	0
663	20241011	095000	1050400	5050	5050	5050	5050	0
664	20241011	094900	1050400	5050	5050	5050	5050	0
665	20241011	094800	1050400	5050	5050	5050	5050	0
666	20241011	094700	1050400	5050	5050	5050	5050	0
667	20241011	094600	1050400	5050	5050	5050	5050	0
668	20241011	094500	1050400	5050	5050	5050	5050	0
669	20241011	094400	1050400	5050	5050	5050	5050	0
670	20241011	094300	1050400	5050	5050	5050	5050	0
671	20241011	094200	1050400	5050	5050	5050	5050	0
672	20241011	094100	1050400	5050	5050	5050	5050	0
673	20241011	094000	1050400	5050	5050	5050	5050	0
674	20241011	093900	1050400	5050	5050	5050	5050	0
675	20241011	093800	1050400	5050	5050	5050	5050	0
676	20241011	093700	1050400	5050	5050	5050	5050	0
677	20241011	093600	1050400	5050	5050	5050	5050	0
678	20241011	093500	1050400	5050	5050	5050	5050	0
679	20241011	093400	1050400	5050	5050	5050	5050	0
680	20241011	093300	1050400	5050	5050	5050	5050	0
681	20241011	093200	1050400	5050	5050	5050	5050	0
682	20241011	093100	1050400	5050	5050	5050	5050	0
683	20241011	093000	1050400	5050	5050	5050	5050	0
684	20241011	092900	1050400	5050	5050	5050	5050	0
685	20241011	092800	1050400	5050	5050	5050	5050	0
686	20241011	092700	1050400	5050	5050	5050	5050	0
687	20241011	092600	1050400	5050	5050	5050	5050	0
688	20241011	092500	1050400	5050	5050	5050	5050	0
689	20241011	092400	1050400	5050	5050	5050	5050	0
690	20241011	092300	1050400	5050	5050	5050	5050	0
691	20241011	092200	1050400	5050	5050	5050	5050	0
692	20241011	092100	1050400	5050	5050	5050	5050	0
693	20241011	092000	1050400	5050	5050	5050	5050	0
694	20241011	091900	1050400	5050	5050	5050	5050	0
695	20241011	091800	1050400	5050	5050	5050	5050	0
696	20241011	091700	1050400	5050	5050	5050	5050	0
697	20241011	091600	1050400	5050	5050	5050	5050	0
698	20241011	091500	1050400	5050	5050	5050	5050	0
699	20241011	091400	1050400	5050	5050	5050	5050	0
700	20241011	091300	1050400	5050	5050	5050	5050	0
701	20241011	091200	1050400	5050	5050	5050	5050	0
702	20241011	091100	1050400	5050	5050	5050	5050	0
703	20241011	091000	1050400	5050	5050	5050	5050	0
704	20241011	090900	1050400	5050	5050	5050	5050	0
705	20241011	090800	1050400	5050	5050	5050	5050	0
706	20241011	090700	1050400	5050	5050	5050	5050	0
707	20241011	090600	1050400	5050	5050	5050	5050	0
708	20241011	090500	1050400	5050	5050	5050	5050	0
709	20241011	090400	1050400	5050	5050	5050	5050	0
710	20241011	090300	1050400	5050	5050	5050	5050	0
711	20241011	090200	1050400	5050	5050	5050	5050	0
712	20241011	090100	1050400	5050	5050	5050	5050	0
713	20241011	090000	1050400	5050	5050	5050	5050	208