KissMeData/354390/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212500	1328215	4055	4055	4055	4055	291
3	20241015	212400	1328215	4055	4055	4055	4055	0
4	20241015	212300	1328215	4055	4055	4055	4055	0
5	20241015	212200	1328215	4055	4055	4055	4055	0
6	20241015	212100	1328215	4055	4055	4055	4055	0
7	20241015	212000	1328215	4055	4055	4055	4055	0
8	20241015	211900	1328215	4055	4055	4055	4055	0
9	20241015	211800	1328215	4055	4055	4055	4055	0
10	20241015	211700	1328215	4055	4055	4055	4055	0
11	20241015	211600	1328215	4055	4055	4055	4055	0
12	20241015	211500	1328215	4055	4055	4055	4055	0
13	20241015	211400	1328215	4055	4055	4055	4055	0
14	20241015	211300	1328215	4055	4055	4055	4055	0
15	20241015	211200	1328215	4055	4055	4055	4055	0
16	20241015	211100	1328215	4055	4055	4055	4055	0
17	20241015	211000	1328215	4055	4055	4055	4055	0
18	20241015	210900	1328215	4055	4055	4055	4055	0
19	20241015	210800	1328215	4055	4055	4055	4055	0
20	20241015	210700	1328215	4055	4055	4055	4055	0
21	20241015	210600	1328215	4055	4055	4055	4055	0
22	20241015	210500	1328215	4055	4055	4055	4055	0
23	20241015	210400	1328215	4055	4055	4055	4055	0
24	20241015	210300	1328215	4055	4055	4055	4055	0
25	20241015	210200	1328215	4055	4055	4055	4055	0
26	20241015	210100	1328215	4055	4055	4055	4055	0
27	20241015	210000	1328215	4055	4055	4055	4055	0
28	20241015	205900	1328215	4055	4055	4055	4055	0
29	20241015	205800	1328215	4055	4055	4055	4055	0
30	20241015	205700	1328215	4055	4055	4055	4055	0
31	20241015	205600	1328215	4055	4055	4055	4055	0
32	20241015	205500	1328215	4055	4055	4055	4055	291
33	20241015	205400	1328215	4055	4055	4055	4055	0
34	20241015	205300	1328215	4055	4055	4055	4055	0
35	20241015	205200	1328215	4055	4055	4055	4055	0
36	20241015	205100	1328215	4055	4055	4055	4055	0
37	20241015	205000	1328215	4055	4055	4055	4055	0
38	20241015	204900	1328215	4055	4055	4055	4055	0
39	20241015	204800	1328215	4055	4055	4055	4055	0
40	20241015	204700	1328215	4055	4055	4055	4055	0
41	20241015	204600	1328215	4055	4055	4055	4055	0
42	20241015	204500	1328215	4055	4055	4055	4055	0
43	20241015	204400	1328215	4055	4055	4055	4055	0
44	20241015	204300	1328215	4055	4055	4055	4055	0
45	20241015	204200	1328215	4055	4055	4055	4055	0
46	20241015	204100	1328215	4055	4055	4055	4055	0
47	20241015	204000	1328215	4055	4055	4055	4055	0
48	20241015	203900	1328215	4055	4055	4055	4055	0
49	20241015	203800	1328215	4055	4055	4055	4055	0
50	20241015	203700	1328215	4055	4055	4055	4055	0
51	20241015	203600	1328215	4055	4055	4055	4055	0
52	20241015	203500	1328215	4055	4055	4055	4055	0
53	20241015	203400	1328215	4055	4055	4055	4055	0
54	20241015	203300	1328215	4055	4055	4055	4055	0
55	20241015	203200	1328215	4055	4055	4055	4055	0
56	20241015	203100	1328215	4055	4055	4055	4055	0
57	20241015	203000	1328215	4055	4055	4055	4055	0
58	20241015	202900	1328215	4055	4055	4055	4055	0
59	20241015	202800	1328215	4055	4055	4055	4055	0
60	20241015	202700	1328215	4055	4055	4055	4055	0
61	20241015	202600	1328215	4055	4055	4055	4055	0
62	20241015	202500	1328215	4055	4055	4055	4055	291
63	20241015	202400	1328215	4055	4055	4055	4055	0
64	20241015	202300	1328215	4055	4055	4055	4055	0
65	20241015	202200	1328215	4055	4055	4055	4055	0
66	20241015	202100	1328215	4055	4055	4055	4055	0
67	20241015	202000	1328215	4055	4055	4055	4055	0
68	20241015	201900	1328215	4055	4055	4055	4055	0
69	20241015	201800	1328215	4055	4055	4055	4055	0
70	20241015	201700	1328215	4055	4055	4055	4055	0
71	20241015	201600	1328215	4055	4055	4055	4055	0
72	20241015	201500	1328215	4055	4055	4055	4055	0
73	20241015	201400	1328215	4055	4055	4055	4055	0
74	20241015	201300	1328215	4055	4055	4055	4055	0
75	20241015	201200	1328215	4055	4055	4055	4055	0
76	20241015	201100	1328215	4055	4055	4055	4055	0
77	20241015	201000	1328215	4055	4055	4055	4055	0
78	20241015	200900	1328215	4055	4055	4055	4055	0
79	20241015	200800	1328215	4055	4055	4055	4055	0
80	20241015	200700	1328215	4055	4055	4055	4055	0
81	20241015	200600	1328215	4055	4055	4055	4055	0
82	20241015	200500	1328215	4055	4055	4055	4055	0
83	20241015	200400	1328215	4055	4055	4055	4055	0
84	20241015	200300	1328215	4055	4055	4055	4055	0
85	20241015	200200	1328215	4055	4055	4055	4055	0
86	20241015	200100	1328215	4055	4055	4055	4055	0
87	20241015	200000	1328215	4055	4055	4055	4055	0
88	20241015	195900	1328215	4055	4055	4055	4055	0
89	20241015	195800	1328215	4055	4055	4055	4055	0
90	20241015	195700	1328215	4055	4055	4055	4055	0
91	20241015	195600	1328215	4055	4055	4055	4055	0
92	20241015	195500	1328215	4055	4055	4055	4055	291
93	20241015	195400	1328215	4055	4055	4055	4055	0
94	20241015	195300	1328215	4055	4055	4055	4055	0
95	20241015	195200	1328215	4055	4055	4055	4055	0
96	20241015	195100	1328215	4055	4055	4055	4055	0
97	20241015	195000	1328215	4055	4055	4055	4055	0
98	20241015	194900	1328215	4055	4055	4055	4055	0
99	20241015	194800	1328215	4055	4055	4055	4055	0
100	20241015	194700	1328215	4055	4055	4055	4055	0
101	20241015	194600	1328215	4055	4055	4055	4055	0
102	20241015	194500	1328215	4055	4055	4055	4055	0
103	20241015	194400	1328215	4055	4055	4055	4055	0
104	20241015	194300	1328215	4055	4055	4055	4055	0
105	20241015	194200	1328215	4055	4055	4055	4055	0
106	20241015	194100	1328215	4055	4055	4055	4055	0
107	20241015	194000	1328215	4055	4055	4055	4055	0
108	20241015	193900	1328215	4055	4055	4055	4055	0
109	20241015	193800	1328215	4055	4055	4055	4055	0
110	20241015	193700	1328215	4055	4055	4055	4055	0
111	20241015	193600	1328215	4055	4055	4055	4055	0
112	20241015	193500	1328215	4055	4055	4055	4055	0
113	20241015	193400	1328215	4055	4055	4055	4055	0
114	20241015	193300	1328215	4055	4055	4055	4055	0
115	20241015	193200	1328215	4055	4055	4055	4055	0
116	20241015	193100	1328215	4055	4055	4055	4055	0
117	20241015	193000	1328215	4055	4055	4055	4055	0
118	20241015	192900	1328215	4055	4055	4055	4055	0
119	20241015	192800	1328215	4055	4055	4055	4055	0
120	20241015	192700	1328215	4055	4055	4055	4055	0
121	20241015	192600	1328215	4055	4055	4055	4055	0
122	20241015	192500	1328215	4055	4055	4055	4055	291
123	20241015	192400	1328215	4055	4055	4055	4055	0
124	20241015	192300	1328215	4055	4055	4055	4055	0
125	20241015	192200	1328215	4055	4055	4055	4055	0
126	20241015	192100	1328215	4055	4055	4055	4055	0
127	20241015	192000	1328215	4055	4055	4055	4055	0
128	20241015	191900	1328215	4055	4055	4055	4055	0
129	20241015	191800	1328215	4055	4055	4055	4055	0
130	20241015	191700	1328215	4055	4055	4055	4055	0
131	20241015	191600	1328215	4055	4055	4055	4055	0
132	20241015	191500	1328215	4055	4055	4055	4055	0
133	20241015	191400	1328215	4055	4055	4055	4055	0
134	20241015	191300	1328215	4055	4055	4055	4055	0
135	20241015	191200	1328215	4055	4055	4055	4055	0
136	20241015	191100	1328215	4055	4055	4055	4055	0
137	20241015	191000	1328215	4055	4055	4055	4055	0
138	20241015	190900	1328215	4055	4055	4055	4055	0
139	20241015	190800	1328215	4055	4055	4055	4055	0
140	20241015	190700	1328215	4055	4055	4055	4055	0
141	20241015	190600	1328215	4055	4055	4055	4055	0
142	20241015	190500	1328215	4055	4055	4055	4055	0
143	20241015	190400	1328215	4055	4055	4055	4055	0
144	20241015	190300	1328215	4055	4055	4055	4055	0
145	20241015	190200	1328215	4055	4055	4055	4055	0
146	20241015	190100	1328215	4055	4055	4055	4055	0
147	20241015	190000	1328215	4055	4055	4055	4055	0
148	20241015	185900	1328215	4055	4055	4055	4055	0
149	20241015	185800	1328215	4055	4055	4055	4055	0
150	20241015	185700	1328215	4055	4055	4055	4055	0
151	20241015	185600	1328215	4055	4055	4055	4055	0
152	20241015	185500	1328215	4055	4055	4055	4055	291
153	20241015	185400	1328215	4055	4055	4055	4055	0
154	20241015	185300	1328215	4055	4055	4055	4055	0
155	20241015	185200	1328215	4055	4055	4055	4055	0
156	20241015	185100	1328215	4055	4055	4055	4055	0
157	20241015	185000	1328215	4055	4055	4055	4055	0
158	20241015	184900	1328215	4055	4055	4055	4055	0
159	20241015	184800	1328215	4055	4055	4055	4055	0
160	20241015	184700	1328215	4055	4055	4055	4055	0
161	20241015	184600	1328215	4055	4055	4055	4055	0
162	20241015	184500	1328215	4055	4055	4055	4055	0
163	20241015	184400	1328215	4055	4055	4055	4055	0
164	20241015	184300	1328215	4055	4055	4055	4055	0
165	20241015	184200	1328215	4055	4055	4055	4055	0
166	20241015	184100	1328215	4055	4055	4055	4055	0
167	20241015	184000	1328215	4055	4055	4055	4055	0
168	20241015	183900	1328215	4055	4055	4055	4055	0
169	20241015	183800	1328215	4055	4055	4055	4055	0
170	20241015	183700	1328215	4055	4055	4055	4055	0
171	20241015	183600	1328215	4055	4055	4055	4055	0
172	20241015	183500	1328215	4055	4055	4055	4055	0
173	20241015	183400	1328215	4055	4055	4055	4055	0
174	20241015	183300	1328215	4055	4055	4055	4055	0
175	20241015	183200	1328215	4055	4055	4055	4055	0
176	20241015	183100	1328215	4055	4055	4055	4055	0
177	20241015	183000	1328215	4055	4055	4055	4055	0
178	20241015	182900	1328215	4055	4055	4055	4055	0
179	20241015	182800	1328215	4055	4055	4055	4055	0
180	20241015	182700	1328215	4055	4055	4055	4055	0
181	20241015	182600	1328215	4055	4055	4055	4055	0
182	20241015	182500	1328215	4055	4055	4055	4055	291
183	20241015	182400	1328215	4055	4055	4055	4055	0
184	20241015	182300	1328215	4055	4055	4055	4055	0
185	20241015	182200	1328215	4055	4055	4055	4055	0
186	20241015	182100	1328215	4055	4055	4055	4055	0
187	20241015	182000	1328215	4055	4055	4055	4055	0
188	20241015	181900	1328215	4055	4055	4055	4055	0
189	20241015	181800	1328215	4055	4055	4055	4055	0
190	20241015	181700	1328215	4055	4055	4055	4055	0
191	20241015	181600	1328215	4055	4055	4055	4055	0
192	20241015	181500	1328215	4055	4055	4055	4055	0
193	20241015	181400	1328215	4055	4055	4055	4055	0
194	20241015	181300	1328215	4055	4055	4055	4055	0
195	20241015	181200	1328215	4055	4055	4055	4055	0
196	20241015	181100	1328215	4055	4055	4055	4055	0
197	20241015	181000	1328215	4055	4055	4055	4055	0
198	20241015	180900	1328215	4055	4055	4055	4055	0
199	20241015	180800	1328215	4055	4055	4055	4055	0
200	20241015	180700	1328215	4055	4055	4055	4055	0
201	20241015	180600	1328215	4055	4055	4055	4055	0
202	20241015	180500	1328215	4055	4055	4055	4055	0
203	20241015	180400	1328215	4055	4055	4055	4055	0
204	20241015	180300	1328215	4055	4055	4055	4055	0
205	20241015	180200	1328215	4055	4055	4055	4055	0
206	20241015	180100	1328215	4055	4055	4055	4055	0
207	20241015	180000	1328215	4055	4055	4055	4055	0
208	20241015	175900	1328215	4055	4055	4055	4055	0
209	20241015	175800	1328215	4055	4055	4055	4055	0
210	20241015	175700	1328215	4055	4055	4055	4055	0
211	20241015	175600	1328215	4055	4055	4055	4055	0
212	20241015	175500	1328215	4055	4055	4055	4055	291
213	20241015	175400	1328215	4055	4055	4055	4055	0
214	20241015	175300	1328215	4055	4055	4055	4055	0
215	20241015	175200	1328215	4055	4055	4055	4055	0
216	20241015	175100	1328215	4055	4055	4055	4055	0
217	20241015	175000	1328215	4055	4055	4055	4055	0
218	20241015	174900	1328215	4055	4055	4055	4055	0
219	20241015	174800	1328215	4055	4055	4055	4055	0
220	20241015	174700	1328215	4055	4055	4055	4055	0
221	20241015	174600	1328215	4055	4055	4055	4055	0
222	20241015	174500	1328215	4055	4055	4055	4055	0
223	20241015	174400	1328215	4055	4055	4055	4055	0
224	20241015	174300	1328215	4055	4055	4055	4055	0
225	20241015	174200	1328215	4055	4055	4055	4055	0
226	20241015	174100	1328215	4055	4055	4055	4055	0
227	20241015	174000	1328215	4055	4055	4055	4055	0
228	20241015	173900	1328215	4055	4055	4055	4055	0
229	20241015	173800	1328215	4055	4055	4055	4055	0
230	20241015	173700	1328215	4055	4055	4055	4055	0
231	20241015	173600	1328215	4055	4055	4055	4055	0
232	20241015	173500	1328215	4055	4055	4055	4055	0
233	20241015	173400	1328215	4055	4055	4055	4055	0
234	20241015	173300	1328215	4055	4055	4055	4055	0
235	20241015	173200	1328215	4055	4055	4055	4055	0
236	20241015	173100	1328215	4055	4055	4055	4055	0
237	20241015	173000	1328215	4055	4055	4055	4055	0
238	20241015	172900	1328215	4055	4055	4055	4055	0
239	20241015	172800	1328215	4055	4055	4055	4055	0
240	20241015	172700	1328215	4055	4055	4055	4055	0
241	20241015	172600	1328215	4055	4055	4055	4055	0
242	20241015	172500	1328215	4055	4055	4055	4055	291
243	20241015	172400	1328215	4055	4055	4055	4055	0
244	20241015	172300	1328215	4055	4055	4055	4055	0
245	20241015	172200	1328215	4055	4055	4055	4055	0
246	20241015	172100	1328215	4055	4055	4055	4055	0
247	20241015	172000	1328215	4055	4055	4055	4055	0
248	20241015	171900	1328215	4055	4055	4055	4055	0
249	20241015	171800	1328215	4055	4055	4055	4055	0
250	20241015	171700	1328215	4055	4055	4055	4055	0
251	20241015	171600	1328215	4055	4055	4055	4055	0
252	20241015	171500	1328215	4055	4055	4055	4055	0
253	20241015	171400	1328215	4055	4055	4055	4055	0
254	20241015	171300	1328215	4055	4055	4055	4055	0
255	20241015	171200	1328215	4055	4055	4055	4055	0
256	20241015	171100	1328215	4055	4055	4055	4055	0
257	20241015	171000	1328215	4055	4055	4055	4055	0
258	20241015	170900	1328215	4055	4055	4055	4055	0
259	20241015	170800	1328215	4055	4055	4055	4055	0
260	20241015	170700	1328215	4055	4055	4055	4055	0
261	20241015	170600	1328215	4055	4055	4055	4055	0
262	20241015	170500	1328215	4055	4055	4055	4055	0
263	20241015	170400	1328215	4055	4055	4055	4055	0
264	20241015	170300	1328215	4055	4055	4055	4055	0
265	20241015	170200	1328215	4055	4055	4055	4055	0
266	20241015	170100	1328215	4055	4055	4055	4055	0
267	20241015	170000	1328215	4055	4055	4055	4055	0
268	20241015	165900	1328215	4055	4055	4055	4055	0
269	20241015	165800	1328215	4055	4055	4055	4055	0
270	20241015	165700	1328215	4055	4055	4055	4055	0
271	20241015	165600	1328215	4055	4055	4055	4055	0
272	20241015	165500	1328215	4055	4055	4055	4055	291
273	20241015	165400	1328215	4055	4055	4055	4055	0
274	20241015	165300	1328215	4055	4055	4055	4055	0
275	20241015	165200	1328215	4055	4055	4055	4055	0
276	20241015	165100	1328215	4055	4055	4055	4055	0
277	20241015	165000	1328215	4055	4055	4055	4055	0
278	20241015	164900	1328215	4055	4055	4055	4055	0
279	20241015	164800	1328215	4055	4055	4055	4055	0
280	20241015	164700	1328215	4055	4055	4055	4055	0
281	20241015	164600	1328215	4055	4055	4055	4055	0
282	20241015	164500	1328215	4055	4055	4055	4055	0
283	20241015	164400	1328215	4055	4055	4055	4055	0
284	20241015	164300	1328215	4055	4055	4055	4055	0
285	20241015	164200	1328215	4055	4055	4055	4055	0
286	20241015	164100	1328215	4055	4055	4055	4055	0
287	20241015	164000	1328215	4055	4055	4055	4055	0
288	20241015	163900	1328215	4055	4055	4055	4055	0
289	20241015	163800	1328215	4055	4055	4055	4055	0
290	20241015	163700	1328215	4055	4055	4055	4055	0
291	20241015	163600	1328215	4055	4055	4055	4055	0
292	20241015	163500	1328215	4055	4055	4055	4055	0
293	20241015	163400	1328215	4055	4055	4055	4055	0
294	20241015	163300	1328215	4055	4055	4055	4055	0
295	20241015	163200	1328215	4055	4055	4055	4055	0
296	20241015	163100	1328215	4055	4055	4055	4055	0
297	20241015	163000	1328215	4055	4055	4055	4055	0
298	20241015	162900	1328215	4055	4055	4055	4055	0
299	20241015	162800	1328215	4055	4055	4055	4055	0
300	20241015	162700	1328215	4055	4055	4055	4055	0
301	20241015	162600	1328215	4055	4055	4055	4055	0
302	20241015	162500	1328215	4055	4055	4055	4055	291
303	20241015	162400	1328215	4055	4055	4055	4055	0
304	20241015	162300	1328215	4055	4055	4055	4055	0
305	20241015	162200	1328215	4055	4055	4055	4055	0
306	20241015	162100	1328215	4055	4055	4055	4055	0
307	20241015	162000	1328215	4055	4055	4055	4055	0
308	20241015	161900	1328215	4055	4055	4055	4055	0
309	20241015	161800	1328215	4055	4055	4055	4055	0
310	20241015	161700	1328215	4055	4055	4055	4055	0
311	20241015	161600	1328215	4055	4055	4055	4055	0
312	20241015	161500	1328215	4055	4055	4055	4055	0
313	20241015	161400	1328215	4055	4055	4055	4055	0
314	20241015	161300	1328215	4055	4055	4055	4055	0
315	20241015	161200	1328215	4055	4055	4055	4055	0
316	20241015	161100	1328215	4055	4055	4055	4055	0
317	20241015	161000	1328215	4055	4055	4055	4055	0
318	20241015	160900	1328215	4055	4055	4055	4055	0
319	20241015	160800	1328215	4055	4055	4055	4055	0
320	20241015	160700	1328215	4055	4055	4055	4055	0
321	20241015	160600	1328215	4055	4055	4055	4055	0
322	20241015	160500	1328215	4055	4055	4055	4055	0
323	20241015	160400	1328215	4055	4055	4055	4055	0
324	20241015	160300	1328215	4055	4055	4055	4055	0
325	20241015	160200	1328215	4055	4055	4055	4055	0
326	20241015	160100	1328215	4055	4055	4055	4055	0
327	20241015	160000	1328215	4055	4055	4055	4055	0
328	20241015	155900	1328215	4055	4055	4055	4055	0
329	20241015	155800	1328215	4055	4055	4055	4055	0
330	20241015	155700	1328215	4055	4055	4055	4055	0
331	20241015	155600	1328215	4055	4055	4055	4055	0
332	20241015	155500	1328215	4055	4055	4055	4055	291
333	20241015	155400	1328215	4055	4055	4055	4055	0
334	20241015	155300	1328215	4055	4055	4055	4055	0
335	20241015	155200	1328215	4055	4055	4055	4055	0
336	20241015	155100	1328215	4055	4055	4055	4055	0
337	20241015	155000	1328215	4055	4055	4055	4055	0
338	20241015	154900	1328215	4055	4055	4055	4055	0
339	20241015	154800	1328215	4055	4055	4055	4055	0
340	20241015	154700	1328215	4055	4055	4055	4055	0
341	20241015	154600	1328215	4055	4055	4055	4055	0
342	20241015	154500	1328215	4055	4055	4055	4055	0
343	20241015	154400	1328215	4055	4055	4055	4055	0
344	20241015	154300	1328215	4055	4055	4055	4055	0
345	20241015	154200	1328215	4055	4055	4055	4055	0
346	20241015	154100	1328215	4055	4055	4055	4055	0
347	20241015	154000	1328215	4055	4055	4055	4055	0
348	20241015	153900	1328215	4055	4055	4055	4055	0
349	20241015	153800	1328215	4055	4055	4055	4055	0
350	20241015	153700	1328215	4055	4055	4055	4055	0
351	20241015	153600	1328215	4055	4055	4055	4055	0
352	20241015	153500	1328215	4055	4055	4055	4055	0
353	20241015	153400	1328215	4055	4055	4055	4055	0
354	20241015	153300	1328215	4055	4055	4055	4055	0
355	20241015	153200	1328215	4055	4055	4055	4055	0
356	20241015	153100	1328215	4055	4055	4055	4055	0
357	20241015	153000	1328215	4055	4055	4055	4055	0
358	20241015	152900	1328215	4055	4055	4055	4055	0
359	20241015	152800	1328215	4055	4055	4055	4055	0
360	20241015	152700	1328215	4055	4055	4055	4055	0
361	20241015	152600	1328215	4055	4055	4055	4055	0
362	20241015	152500	1328215	4055	4055	4055	4055	0
363	20241015	152400	1328215	4055	4055	4055	4055	0
364	20241015	152300	1328215	4055	4055	4055	4055	0
365	20241015	152200	1328215	4055	4055	4055	4055	0
366	20241015	152100	1328215	4055	4055	4055	4055	0
367	20241015	152000	1328215	4055	4055	4055	4055	0
368	20241015	151900	1328215	4055	4055	4055	4055	0
369	20241015	151800	1328215	4055	4055	4055	4055	0
370	20241015	151700	1328215	4055	4055	4055	4055	0
371	20241015	151600	1328215	4055	4055	4055	4055	0
372	20241015	151500	1328215	4055	4055	4055	4055	0
373	20241015	151400	1328215	4055	4055	4055	4055	0
374	20241015	151300	1328215	4055	4055	4055	4055	0
375	20241015	151200	1328215	4055	4055	4055	4055	0
376	20241015	151100	1328215	4055	4055	4055	4055	0
377	20241015	151000	1328215	4055	4055	4055	4055	0
378	20241015	150900	1328215	4055	4055	4055	4055	0
379	20241015	150800	1328215	4055	4055	4055	4055	0
380	20241015	150700	1328215	4055	4055	4055	4055	0
381	20241015	150600	1328215	4055	4055	4055	4055	0
382	20241015	150500	1328215	4055	4055	4055	4055	0
383	20241015	150400	1328215	4055	4055	4055	4055	0
384	20241015	150300	1328215	4055	4055	4055	4055	0
385	20241015	150200	1328215	4055	4055	4055	4055	0
386	20241015	150100	1328215	4055	4055	4055	4055	0
387	20241015	150000	1328215	4055	4055	4055	4055	0
388	20241015	145900	1328215	4055	4055	4055	4055	0
389	20241015	145800	1328215	4055	4055	4055	4055	0
390	20241015	145700	1328215	4055	4055	4055	4055	0
391	20241015	145600	1328215	4055	4055	4055	4055	0
392	20241015	145500	1328215	4055	4055	4055	4055	0
393	20241015	145400	1328215	4055	4055	4055	4055	0
394	20241015	145300	1328215	4055	4055	4055	4055	0
395	20241015	145200	1328215	4055	4055	4055	4055	0
396	20241015	145100	1328215	4055	4055	4055	4055	0
397	20241015	145000	1328215	4055	4055	4055	4055	0
398	20241015	144900	1328215	4055	4055	4055	4055	0
399	20241015	144800	1328215	4055	4055	4055	4055	0
400	20241015	144700	1328215	4055	4055	4055	4055	0
401	20241015	144600	1328215	4055	4055	4055	4055	0
402	20241015	144500	1328215	4055	4055	4055	4055	0
403	20241015	144400	1328215	4055	4055	4055	4055	0
404	20241015	144300	1328215	4055	4055	4055	4055	0
405	20241015	144200	1328215	4055	4055	4055	4055	0
406	20241015	144100	1328215	4055	4055	4055	4055	0
407	20241015	144000	1328215	4055	4055	4055	4055	0
408	20241015	143900	1328215	4055	4055	4055	4055	0
409	20241015	143800	1328215	4055	4055	4055	4055	0
410	20241015	143700	1328215	4055	4055	4055	4055	0
411	20241015	143600	1328215	4055	4055	4055	4055	0
412	20241015	143500	1328215	4055	4055	4055	4055	0
413	20241015	143400	1328215	4055	4055	4055	4055	0
414	20241015	143300	1328215	4055	4055	4055	4055	0
415	20241015	143200	1328215	4055	4055	4055	4055	0
416	20241015	143100	1328215	4055	4055	4055	4055	0
417	20241015	143000	1328215	4055	4055	4055	4055	0
418	20241015	142900	1328215	4055	4055	4055	4055	0
419	20241015	142800	1328215	4055	4055	4055	4055	0
420	20241015	142700	1328215	4055	4055	4055	4055	0
421	20241015	142600	1328215	4055	4055	4055	4055	0
422	20241015	142500	1328215	4055	4055	4055	4055	0
423	20241015	142400	1328215	4055	4055	4055	4055	0
424	20241015	142300	1328215	4055	4055	4055	4055	0
425	20241015	142200	1328215	4055	4055	4055	4055	0
426	20241015	142100	1328215	4055	4055	4055	4055	0
427	20241015	142000	1328215	4055	4055	4055	4055	0
428	20241015	141900	1328215	4055	4055	4055	4055	0
429	20241015	141800	1328215	4055	4055	4055	4055	0
430	20241015	141700	1328215	4055	4055	4055	4055	291
431	20241015	141600	148210	4060	4060	4060	4060	0
432	20241015	141500	148210	4060	4060	4060	4060	0
433	20241015	141400	148210	4060	4060	4060	4060	0
434	20241015	141300	148210	4060	4060	4060	4060	0
435	20241015	141200	148210	4060	4060	4060	4060	0
436	20241015	141100	148210	4060	4060	4060	4060	0
437	20241015	141000	148210	4060	4060	4060	4060	0
438	20241015	140900	148210	4060	4060	4060	4060	0
439	20241015	140800	148210	4060	4060	4060	4060	0
440	20241015	140700	148210	4060	4060	4060	4060	0
441	20241015	140600	148210	4060	4060	4060	4060	0
442	20241015	140500	148210	4060	4060	4060	4060	0
443	20241015	140400	148210	4060	4060	4060	4060	0
444	20241015	140300	148210	4060	4060	4060	4060	0
445	20241015	140200	148210	4060	4060	4060	4060	0
446	20241015	140100	148210	4060	4060	4060	4060	0
447	20241015	140000	148210	4060	4060	4060	4060	0
448	20241015	135900	148210	4060	4060	4060	4060	0
449	20241015	135800	148210	4060	4060	4060	4060	0
450	20241015	135700	148210	4060	4060	4060	4060	0
451	20241015	135600	148210	4060	4060	4060	4060	0
452	20241015	135500	148210	4060	4060	4060	4060	0
453	20241015	135400	148210	4060	4060	4060	4060	0
454	20241015	135300	148210	4060	4060	4060	4060	0
455	20241015	135200	148210	4060	4060	4060	4060	0
456	20241015	135100	148210	4060	4060	4060	4060	0
457	20241015	135000	148210	4060	4060	4060	4060	0
458	20241015	134900	148210	4060	4060	4060	4060	0
459	20241015	134800	148210	4060	4060	4060	4060	0
460	20241015	134700	148210	4060	4060	4060	4060	0
461	20241015	134600	148210	4060	4060	4060	4060	0
462	20241015	134500	148210	4060	4060	4060	4060	0
463	20241015	134400	148210	4060	4060	4060	4060	0
464	20241015	134300	148210	4060	4060	4060	4060	0
465	20241015	134200	148210	4060	4060	4060	4060	0
466	20241015	134100	148210	4060	4060	4060	4060	0
467	20241015	134000	148210	4060	4060	4060	4060	0
468	20241015	133900	148210	4060	4060	4060	4060	1
469	20241015	133800	144150	4000	4000	4000	4000	0
470	20241015	133700	144150	4000	4000	4000	4000	0
471	20241015	133600	144150	4000	4000	4000	4000	0
472	20241015	133500	144150	4000	4000	4000	4000	0
473	20241015	133400	144150	4000	4000	4000	4000	0
474	20241015	133300	144150	4000	4000	4000	4000	0
475	20241015	133200	144150	4000	4000	4000	4000	0
476	20241015	133100	144150	4000	4000	4000	4000	0
477	20241015	133000	144150	4000	4000	4000	4000	0
478	20241015	132900	144150	4000	4000	4000	4000	0
479	20241015	132800	144150	4000	4000	4000	4000	0
480	20241015	132700	144150	4000	4000	4000	4000	0
481	20241015	132600	144150	4000	4000	4000	4000	0
482	20241015	132500	144150	4000	4000	4000	4000	0
483	20241015	132400	144150	4000	4000	4000	4000	0
484	20241015	132300	144150	4000	4000	4000	4000	0
485	20241015	132200	144150	4000	4000	4000	4000	0
486	20241015	132100	144150	4000	4000	4000	4000	0
487	20241015	132000	144150	4000	4000	4000	4000	34
488	20241015	131900	8150	4075	4075	4075	4075	0
489	20241015	131800	8150	4075	4075	4075	4075	0
490	20241015	131700	8150	4075	4075	4075	4075	0
491	20241015	131600	8150	4075	4075	4075	4075	0
492	20241015	131500	8150	4075	4075	4075	4075	0
493	20241015	131400	8150	4075	4075	4075	4075	0
494	20241015	131300	8150	4075	4075	4075	4075	0
495	20241015	131200	8150	4075	4075	4075	4075	0
496	20241015	131100	8150	4075	4075	4075	4075	0
497	20241015	131000	8150	4075	4075	4075	4075	0
498	20241015	130900	8150	4075	4075	4075	4075	0
499	20241015	130800	8150	4075	4075	4075	4075	0
500	20241015	130700	8150	4075	4075	4075	4075	0
501	20241015	130600	8150	4075	4075	4075	4075	0
502	20241015	130500	8150	4075	4075	4075	4075	0
503	20241015	130400	8150	4075	4075	4075	4075	0
504	20241015	130300	8150	4075	4075	4075	4075	0
505	20241015	130200	8150	4075	4075	4075	4075	0
506	20241015	130100	8150	4075	4075	4075	4075	0
507	20241015	130000	8150	4075	4075	4075	4075	0
508	20241015	125900	8150	4075	4075	4075	4075	0
509	20241015	125800	8150	4075	4075	4075	4075	0
510	20241015	125700	8150	4075	4075	4075	4075	0
511	20241015	125600	8150	4075	4075	4075	4075	0
512	20241015	125500	8150	4075	4075	4075	4075	0
513	20241015	125400	8150	4075	4075	4075	4075	0
514	20241015	125300	8150	4075	4075	4075	4075	0
515	20241015	125200	8150	4075	4075	4075	4075	0
516	20241015	125100	8150	4075	4075	4075	4075	0
517	20241015	125000	8150	4075	4075	4075	4075	0
518	20241015	124900	8150	4075	4075	4075	4075	0
519	20241015	124800	8150	4075	4075	4075	4075	0
520	20241015	124700	8150	4075	4075	4075	4075	0
521	20241015	124600	8150	4075	4075	4075	4075	0
522	20241015	124500	8150	4075	4075	4075	4075	0
523	20241015	124400	8150	4075	4075	4075	4075	0
524	20241015	124300	8150	4075	4075	4075	4075	0
525	20241015	124200	8150	4075	4075	4075	4075	0
526	20241015	124100	8150	4075	4075	4075	4075	0
527	20241015	124000	8150	4075	4075	4075	4075	0
528	20241015	123900	8150	4075	4075	4075	4075	0
529	20241015	123800	8150	4075	4075	4075	4075	0
530	20241015	123700	8150	4075	4075	4075	4075	0
531	20241015	123600	8150	4075	4075	4075	4075	0
532	20241015	123500	8150	4075	4075	4075	4075	0
533	20241015	123400	8150	4075	4075	4075	4075	0
534	20241015	123300	8150	4075	4075	4075	4075	0
535	20241015	123200	8150	4075	4075	4075	4075	0
536	20241015	123100	8150	4075	4075	4075	4075	0
537	20241015	123000	8150	4075	4075	4075	4075	0
538	20241015	122900	8150	4075	4075	4075	4075	0
539	20241015	122800	8150	4075	4075	4075	4075	0
540	20241015	122700	8150	4075	4075	4075	4075	0
541	20241015	122600	8150	4075	4075	4075	4075	0
542	20241015	122500	8150	4075	4075	4075	4075	0
543	20241015	122400	8150	4075	4075	4075	4075	0
544	20241015	122300	8150	4075	4075	4075	4075	0
545	20241015	122200	8150	4075	4075	4075	4075	0
546	20241015	122100	8150	4075	4075	4075	4075	0
547	20241015	122000	8150	4075	4075	4075	4075	0
548	20241015	121900	8150	4075	4075	4075	4075	0
549	20241015	121800	8150	4075	4075	4075	4075	0
550	20241015	121700	8150	4075	4075	4075	4075	0
551	20241015	121600	8150	4075	4075	4075	4075	0
552	20241015	121500	8150	4075	4075	4075	4075	0
553	20241015	121400	8150	4075	4075	4075	4075	0
554	20241015	121300	8150	4075	4075	4075	4075	0
555	20241015	121200	8150	4075	4075	4075	4075	0
556	20241015	121100	8150	4075	4075	4075	4075	0
557	20241015	121000	8150	4075	4075	4075	4075	0
558	20241015	120900	8150	4075	4075	4075	4075	0
559	20241015	120800	8150	4075	4075	4075	4075	0
560	20241015	120700	8150	4075	4075	4075	4075	0
561	20241015	120600	8150	4075	4075	4075	4075	0
562	20241015	120500	8150	4075	4075	4075	4075	0
563	20241015	120400	8150	4075	4075	4075	4075	0
564	20241015	120300	8150	4075	4075	4075	4075	0
565	20241015	120200	8150	4075	4075	4075	4075	0
566	20241015	120100	8150	4075	4075	4075	4075	0
567	20241015	120000	8150	4075	4075	4075	4075	0
568	20241015	115900	8150	4075	4075	4075	4075	0
569	20241015	115800	8150	4075	4075	4075	4075	0
570	20241015	115700	8150	4075	4075	4075	4075	0
571	20241015	115600	8150	4075	4075	4075	4075	0
572	20241015	115500	8150	4075	4075	4075	4075	0
573	20241015	115400	8150	4075	4075	4075	4075	0
574	20241015	115300	8150	4075	4075	4075	4075	0
575	20241015	115200	8150	4075	4075	4075	4075	0
576	20241015	115100	8150	4075	4075	4075	4075	0
577	20241015	115000	8150	4075	4075	4075	4075	0
578	20241015	114900	8150	4075	4075	4075	4075	0
579	20241015	114800	8150	4075	4075	4075	4075	0
580	20241015	114700	8150	4075	4075	4075	4075	0
581	20241015	114600	8150	4075	4075	4075	4075	0
582	20241015	114500	8150	4075	4075	4075	4075	0
583	20241015	114400	8150	4075	4075	4075	4075	0
584	20241015	114300	8150	4075	4075	4075	4075	0
585	20241015	114200	8150	4075	4075	4075	4075	0
586	20241015	114100	8150	4075	4075	4075	4075	0
587	20241015	114000	8150	4075	4075	4075	4075	0
588	20241015	113900	8150	4075	4075	4075	4075	0
589	20241015	113800	8150	4075	4075	4075	4075	0
590	20241015	113700	8150	4075	4075	4075	4075	0
591	20241015	113600	8150	4075	4075	4075	4075	0
592	20241015	113500	8150	4075	4075	4075	4075	0
593	20241015	113400	8150	4075	4075	4075	4075	0
594	20241015	113300	8150	4075	4075	4075	4075	0
595	20241015	113200	8150	4075	4075	4075	4075	0
596	20241015	113100	8150	4075	4075	4075	4075	0
597	20241015	113000	8150	4075	4075	4075	4075	0
598	20241015	112900	8150	4075	4075	4075	4075	0
599	20241015	112800	8150	4075	4075	4075	4075	0
600	20241015	112700	8150	4075	4075	4075	4075	0
601	20241015	112600	8150	4075	4075	4075	4075	0
602	20241015	112500	8150	4075	4075	4075	4075	0
603	20241015	112400	8150	4075	4075	4075	4075	0
604	20241015	112300	8150	4075	4075	4075	4075	0
605	20241015	112200	8150	4075	4075	4075	4075	0
606	20241015	112100	8150	4075	4075	4075	4075	0
607	20241015	112000	8150	4075	4075	4075	4075	0
608	20241015	111900	8150	4075	4075	4075	4075	0
609	20241015	111800	8150	4075	4075	4075	4075	0
610	20241015	111700	8150	4075	4075	4075	4075	0
611	20241015	111600	8150	4075	4075	4075	4075	0
612	20241015	111500	8150	4075	4075	4075	4075	0
613	20241015	111400	8150	4075	4075	4075	4075	0
614	20241015	111300	8150	4075	4075	4075	4075	0
615	20241015	111200	8150	4075	4075	4075	4075	0
616	20241015	111100	8150	4075	4075	4075	4075	0
617	20241015	111000	8150	4075	4075	4075	4075	0
618	20241015	110900	8150	4075	4075	4075	4075	0
619	20241015	110800	8150	4075	4075	4075	4075	0
620	20241015	110700	8150	4075	4075	4075	4075	0
621	20241015	110600	8150	4075	4075	4075	4075	0
622	20241015	110500	8150	4075	4075	4075	4075	0
623	20241015	110400	8150	4075	4075	4075	4075	0
624	20241015	110300	8150	4075	4075	4075	4075	0
625	20241015	110200	8150	4075	4075	4075	4075	0
626	20241015	110100	8150	4075	4075	4075	4075	0
627	20241015	110000	8150	4075	4075	4075	4075	0
628	20241015	105900	8150	4075	4075	4075	4075	0
629	20241015	105800	8150	4075	4075	4075	4075	0
630	20241015	105700	8150	4075	4075	4075	4075	0
631	20241015	105600	8150	4075	4075	4075	4075	0
632	20241015	105500	8150	4075	4075	4075	4075	0
633	20241015	105400	8150	4075	4075	4075	4075	0
634	20241015	105300	8150	4075	4075	4075	4075	0
635	20241015	105200	8150	4075	4075	4075	4075	0
636	20241015	105100	8150	4075	4075	4075	4075	0
637	20241015	105000	8150	4075	4075	4075	4075	0
638	20241015	104900	8150	4075	4075	4075	4075	0
639	20241015	104800	8150	4075	4075	4075	4075	0
640	20241015	104700	8150	4075	4075	4075	4075	0
641	20241015	104600	8150	4075	4075	4075	4075	0
642	20241015	104500	8150	4075	4075	4075	4075	0
643	20241015	104400	8150	4075	4075	4075	4075	0
644	20241015	104300	8150	4075	4075	4075	4075	0
645	20241015	104200	8150	4075	4075	4075	4075	0
646	20241015	104100	8150	4075	4075	4075	4075	0
647	20241015	104000	8150	4075	4075	4075	4075	0
648	20241015	103900	8150	4075	4075	4075	4075	0
649	20241015	103800	8150	4075	4075	4075	4075	0
650	20241015	103700	8150	4075	4075	4075	4075	0
651	20241015	103600	8150	4075	4075	4075	4075	0
652	20241015	103500	8150	4075	4075	4075	4075	0
653	20241015	103400	8150	4075	4075	4075	4075	0
654	20241015	103300	8150	4075	4075	4075	4075	0
655	20241015	103200	8150	4075	4075	4075	4075	0
656	20241015	103100	8150	4075	4075	4075	4075	0
657	20241015	103000	8150	4075	4075	4075	4075	0
658	20241015	102900	8150	4075	4075	4075	4075	0
659	20241015	102800	8150	4075	4075	4075	4075	0
660	20241015	102700	8150	4075	4075	4075	4075	0
661	20241015	102600	8150	4075	4075	4075	4075	0
662	20241015	102500	8150	4075	4075	4075	4075	0
663	20241015	102400	8150	4075	4075	4075	4075	0
664	20241015	102300	8150	4075	4075	4075	4075	0
665	20241015	102200	8150	4075	4075	4075	4075	0
666	20241015	102100	8150	4075	4075	4075	4075	0
667	20241015	102000	8150	4075	4075	4075	4075	0
668	20241015	101900	8150	4075	4075	4075	4075	0
669	20241015	101800	8150	4075	4075	4075	4075	0
670	20241015	101700	8150	4075	4075	4075	4075	0
671	20241015	101600	8150	4075	4075	4075	4075	0
672	20241015	101500	8150	4075	4075	4075	4075	0
673	20241015	101400	8150	4075	4075	4075	4075	0
674	20241015	101300	8150	4075	4075	4075	4075	0
675	20241015	101200	8150	4075	4075	4075	4075	0
676	20241015	101100	8150	4075	4075	4075	4075	0
677	20241015	101000	8150	4075	4075	4075	4075	0
678	20241015	100900	8150	4075	4075	4075	4075	0
679	20241015	100800	8150	4075	4075	4075	4075	0
680	20241015	100700	8150	4075	4075	4075	4075	0
681	20241015	100600	8150	4075	4075	4075	4075	0
682	20241015	100500	8150	4075	4075	4075	4075	0
683	20241015	100400	8150	4075	4075	4075	4075	0
684	20241015	100300	8150	4075	4075	4075	4075	0
685	20241015	100200	8150	4075	4075	4075	4075	0
686	20241015	100100	8150	4075	4075	4075	4075	0
687	20241015	100000	8150	4075	4075	4075	4075	0
688	20241015	095900	8150	4075	4075	4075	4075	0
689	20241015	095800	8150	4075	4075	4075	4075	0
690	20241015	095700	8150	4075	4075	4075	4075	0
691	20241015	095600	8150	4075	4075	4075	4075	0
692	20241015	095500	8150	4075	4075	4075	4075	0
693	20241015	095400	8150	4075	4075	4075	4075	0
694	20241015	095300	8150	4075	4075	4075	4075	0
695	20241015	095200	8150	4075	4075	4075	4075	0
696	20241015	095100	8150	4075	4075	4075	4075	0
697	20241015	095000	8150	4075	4075	4075	4075	0
698	20241015	094900	8150	4075	4075	4075	4075	0
699	20241015	094800	8150	4075	4075	4075	4075	0
700	20241015	094700	8150	4075	4075	4075	4075	0
701	20241015	094600	8150	4075	4075	4075	4075	0
702	20241015	094500	8150	4075	4075	4075	4075	0
703	20241015	094400	8150	4075	4075	4075	4075	0
704	20241015	094300	8150	4075	4075	4075	4075	0
705	20241015	094200	8150	4075	4075	4075	4075	0
706	20241015	094100	8150	4075	4075	4075	4075	0
707	20241015	094000	8150	4075	4075	4075	4075	0
708	20241015	093900	8150	4075	4075	4075	4075	0
709	20241015	093800	8150	4075	4075	4075	4075	0
710	20241015	093700	8150	4075	4075	4075	4075	0
711	20241015	093600	8150	4075	4075	4075	4075	0
712	20241015	093500	8150	4075	4075	4075	4075	0
713	20241015	093400	8150	4075	4075	4075	4075	0
714	20241015	093300	8150	4075	4075	4075	4075	0
715	20241015	093200	8150	4075	4075	4075	4075	0
716	20241015	093100	8150	4075	4075	4075	4075	0
717	20241015	093000	8150	4075	4075	4075	4075	0
718	20241015	092900	8150	4075	4075	4075	4075	0
719	20241015	092800	8150	4075	4075	4075	4075	0
720	20241015	092700	8150	4075	4075	4075	4075	0
721	20241015	092600	8150	4075	4075	4075	4075	0
722	20241015	092500	8150	4075	4075	4075	4075	0
723	20241015	092400	8150	4075	4075	4075	4075	0
724	20241015	092300	8150	4075	4075	4075	4075	0
725	20241015	092200	8150	4075	4075	4075	4075	0
726	20241015	092100	8150	4075	4075	4075	4075	0
727	20241015	092000	8150	4075	4075	4075	4075	0
728	20241015	091900	8150	4075	4075	4075	4075	0
729	20241015	091800	8150	4075	4075	4075	4075	0
730	20241015	091700	8150	4075	4075	4075	4075	0
731	20241015	091600	8150	4075	4075	4075	4075	0
732	20241015	091500	8150	4075	4075	4075	4075	0
733	20241015	091400	8150	4075	4075	4075	4075	0
734	20241015	091300	8150	4075	4075	4075	4075	0
735	20241015	091200	8150	4075	4075	4075	4075	0
736	20241015	091100	8150	4075	4075	4075	4075	0
737	20241015	091000	8150	4075	4075	4075	4075	0
738	20241015	090900	8150	4075	4075	4075	4075	0
739	20241015	090800	8150	4075	4075	4075	4075	0
740	20241015	090700	8150	4075	4075	4075	4075	0
741	20241015	090600	8150	4075	4075	4075	4075	0
742	20241015	090500	8150	4075	4075	4075	4075	0
743	20241015	090400	8150	4075	4075	4075	4075	0
744	20241015	090300	8150	4075	4075	4075	4075	0
745	20241015	090200	8150	4075	4075	4075	4075	0
746	20241015	090100	8150	4075	4075	4075	4075	0
747	20241015	090000	8150	4075	4075	4075	4075	2