KissMeData/148250/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202700	9702330	4000	4000	4000	4000	104
3	20241004	202600	9702330	4000	4000	4000	4000	0
4	20241004	202500	9702330	4000	4000	4000	4000	0
5	20241004	202400	9702330	4000	4000	4000	4000	0
6	20241004	202300	9702330	4000	4000	4000	4000	0
7	20241004	202200	9702330	4000	4000	4000	4000	0
8	20241004	202100	9702330	4000	4000	4000	4000	0
9	20241004	202000	9702330	4000	4000	4000	4000	0
10	20241004	201900	9702330	4000	4000	4000	4000	0
11	20241004	201800	9702330	4000	4000	4000	4000	0
12	20241004	201700	9702330	4000	4000	4000	4000	0
13	20241004	201600	9702330	4000	4000	4000	4000	0
14	20241004	201500	9702330	4000	4000	4000	4000	0
15	20241004	201400	9702330	4000	4000	4000	4000	0
16	20241004	201300	9702330	4000	4000	4000	4000	0
17	20241004	201200	9702330	4000	4000	4000	4000	0
18	20241004	201100	9702330	4000	4000	4000	4000	0
19	20241004	201000	9702330	4000	4000	4000	4000	0
20	20241004	200900	9702330	4000	4000	4000	4000	0
21	20241004	200800	9702330	4000	4000	4000	4000	0
22	20241004	200700	9702330	4000	4000	4000	4000	0
23	20241004	200600	9702330	4000	4000	4000	4000	0
24	20241004	200500	9702330	4000	4000	4000	4000	0
25	20241004	200400	9702330	4000	4000	4000	4000	0
26	20241004	200300	9702330	4000	4000	4000	4000	0
27	20241004	200200	9702330	4000	4000	4000	4000	0
28	20241004	200100	9702330	4000	4000	4000	4000	0
29	20241004	200000	9702330	4000	4000	4000	4000	0
30	20241004	195900	9702330	4000	4000	4000	4000	0
31	20241004	195800	9702330	4000	4000	4000	4000	0
32	20241004	195700	9702330	4000	4000	4000	4000	104
33	20241004	195600	9702330	4000	4000	4000	4000	0
34	20241004	195500	9702330	4000	4000	4000	4000	0
35	20241004	195400	9702330	4000	4000	4000	4000	0
36	20241004	195300	9702330	4000	4000	4000	4000	0
37	20241004	195200	9702330	4000	4000	4000	4000	0
38	20241004	195100	9702330	4000	4000	4000	4000	0
39	20241004	195000	9702330	4000	4000	4000	4000	0
40	20241004	194900	9702330	4000	4000	4000	4000	0
41	20241004	194800	9702330	4000	4000	4000	4000	0
42	20241004	194700	9702330	4000	4000	4000	4000	0
43	20241004	194600	9702330	4000	4000	4000	4000	0
44	20241004	194500	9702330	4000	4000	4000	4000	0
45	20241004	194400	9702330	4000	4000	4000	4000	0
46	20241004	194300	9702330	4000	4000	4000	4000	0
47	20241004	194200	9702330	4000	4000	4000	4000	0
48	20241004	194100	9702330	4000	4000	4000	4000	0
49	20241004	194000	9702330	4000	4000	4000	4000	0
50	20241004	193900	9702330	4000	4000	4000	4000	0
51	20241004	193800	9702330	4000	4000	4000	4000	0
52	20241004	193700	9702330	4000	4000	4000	4000	0
53	20241004	193600	9702330	4000	4000	4000	4000	0
54	20241004	193500	9702330	4000	4000	4000	4000	0
55	20241004	193400	9702330	4000	4000	4000	4000	0
56	20241004	193300	9702330	4000	4000	4000	4000	0
57	20241004	193200	9702330	4000	4000	4000	4000	0
58	20241004	193100	9702330	4000	4000	4000	4000	0
59	20241004	193000	9702330	4000	4000	4000	4000	0
60	20241004	192900	9702330	4000	4000	4000	4000	0
61	20241004	192800	9702330	4000	4000	4000	4000	0
62	20241004	192700	9702330	4000	4000	4000	4000	104
63	20241004	192600	9702330	4000	4000	4000	4000	0
64	20241004	192500	9702330	4000	4000	4000	4000	0
65	20241004	192400	9702330	4000	4000	4000	4000	0
66	20241004	192300	9702330	4000	4000	4000	4000	0
67	20241004	192200	9702330	4000	4000	4000	4000	0
68	20241004	192100	9702330	4000	4000	4000	4000	0
69	20241004	192000	9702330	4000	4000	4000	4000	0
70	20241004	191900	9702330	4000	4000	4000	4000	0
71	20241004	191800	9702330	4000	4000	4000	4000	0
72	20241004	191700	9702330	4000	4000	4000	4000	0
73	20241004	191600	9702330	4000	4000	4000	4000	0
74	20241004	191500	9702330	4000	4000	4000	4000	0
75	20241004	191400	9702330	4000	4000	4000	4000	0
76	20241004	191300	9702330	4000	4000	4000	4000	0
77	20241004	191200	9702330	4000	4000	4000	4000	0
78	20241004	191100	9702330	4000	4000	4000	4000	0
79	20241004	191000	9702330	4000	4000	4000	4000	0
80	20241004	190900	9702330	4000	4000	4000	4000	0
81	20241004	190800	9702330	4000	4000	4000	4000	0
82	20241004	190700	9702330	4000	4000	4000	4000	0
83	20241004	190600	9702330	4000	4000	4000	4000	0
84	20241004	190500	9702330	4000	4000	4000	4000	0
85	20241004	190400	9702330	4000	4000	4000	4000	0
86	20241004	190300	9702330	4000	4000	4000	4000	0
87	20241004	190200	9702330	4000	4000	4000	4000	0
88	20241004	190100	9702330	4000	4000	4000	4000	0
89	20241004	190000	9702330	4000	4000	4000	4000	0
90	20241004	185900	9702330	4000	4000	4000	4000	0
91	20241004	185800	9702330	4000	4000	4000	4000	0
92	20241004	185700	9702330	4000	4000	4000	4000	104
93	20241004	185600	9702330	4000	4000	4000	4000	0
94	20241004	185500	9702330	4000	4000	4000	4000	0
95	20241004	185400	9702330	4000	4000	4000	4000	0
96	20241004	185300	9702330	4000	4000	4000	4000	0
97	20241004	185200	9702330	4000	4000	4000	4000	0
98	20241004	185100	9702330	4000	4000	4000	4000	0
99	20241004	185000	9702330	4000	4000	4000	4000	0
100	20241004	184900	9702330	4000	4000	4000	4000	0
101	20241004	184800	9702330	4000	4000	4000	4000	0
102	20241004	184700	9702330	4000	4000	4000	4000	0
103	20241004	184600	9702330	4000	4000	4000	4000	0
104	20241004	184500	9702330	4000	4000	4000	4000	0
105	20241004	184400	9702330	4000	4000	4000	4000	0
106	20241004	184300	9702330	4000	4000	4000	4000	0
107	20241004	184200	9702330	4000	4000	4000	4000	0
108	20241004	184100	9702330	4000	4000	4000	4000	0
109	20241004	184000	9702330	4000	4000	4000	4000	0
110	20241004	183900	9702330	4000	4000	4000	4000	0
111	20241004	183800	9702330	4000	4000	4000	4000	0
112	20241004	183700	9702330	4000	4000	4000	4000	0
113	20241004	183600	9702330	4000	4000	4000	4000	0
114	20241004	183500	9702330	4000	4000	4000	4000	0
115	20241004	183400	9702330	4000	4000	4000	4000	0
116	20241004	183300	9702330	4000	4000	4000	4000	0
117	20241004	183200	9702330	4000	4000	4000	4000	0
118	20241004	183100	9702330	4000	4000	4000	4000	0
119	20241004	183000	9702330	4000	4000	4000	4000	0
120	20241004	182900	9702330	4000	4000	4000	4000	0
121	20241004	182800	9702330	4000	4000	4000	4000	0
122	20241004	182700	9702330	4000	4000	4000	4000	104
123	20241004	182600	9702330	4000	4000	4000	4000	0
124	20241004	182500	9702330	4000	4000	4000	4000	0
125	20241004	182400	9702330	4000	4000	4000	4000	0
126	20241004	182300	9702330	4000	4000	4000	4000	0
127	20241004	182200	9702330	4000	4000	4000	4000	0
128	20241004	182100	9702330	4000	4000	4000	4000	0
129	20241004	182000	9702330	4000	4000	4000	4000	0
130	20241004	181900	9702330	4000	4000	4000	4000	0
131	20241004	181800	9702330	4000	4000	4000	4000	0
132	20241004	181700	9702330	4000	4000	4000	4000	0
133	20241004	181600	9702330	4000	4000	4000	4000	0
134	20241004	181500	9702330	4000	4000	4000	4000	0
135	20241004	181400	9702330	4000	4000	4000	4000	0
136	20241004	181300	9702330	4000	4000	4000	4000	0
137	20241004	181200	9702330	4000	4000	4000	4000	0
138	20241004	181100	9702330	4000	4000	4000	4000	0
139	20241004	181000	9702330	4000	4000	4000	4000	0
140	20241004	180900	9702330	4000	4000	4000	4000	0
141	20241004	180800	9702330	4000	4000	4000	4000	0
142	20241004	180700	9702330	4000	4000	4000	4000	0
143	20241004	180600	9702330	4000	4000	4000	4000	0
144	20241004	180500	9702330	4000	4000	4000	4000	0
145	20241004	180400	9702330	4000	4000	4000	4000	0
146	20241004	180300	9702330	4000	4000	4000	4000	0
147	20241004	180200	9702330	4000	4000	4000	4000	0
148	20241004	180100	9702330	4000	4000	4000	4000	0
149	20241004	180000	9702330	4000	4000	4000	4000	0
150	20241004	175900	9702330	4000	4000	4000	4000	0
151	20241004	175800	9702330	4000	4000	4000	4000	0
152	20241004	175700	9702330	4000	4000	4000	4000	104
153	20241004	175600	9702330	4000	4000	4000	4000	0
154	20241004	175500	9702330	4000	4000	4000	4000	0
155	20241004	175400	9702330	4000	4000	4000	4000	0
156	20241004	175300	9702330	4000	4000	4000	4000	0
157	20241004	175200	9702330	4000	4000	4000	4000	0
158	20241004	175100	9702330	4000	4000	4000	4000	0
159	20241004	175000	9702330	4000	4000	4000	4000	0
160	20241004	174900	9702330	4000	4000	4000	4000	0
161	20241004	174800	9702330	4000	4000	4000	4000	0
162	20241004	174700	9702330	4000	4000	4000	4000	0
163	20241004	174600	9702330	4000	4000	4000	4000	0
164	20241004	174500	9702330	4000	4000	4000	4000	0
165	20241004	174400	9702330	4000	4000	4000	4000	0
166	20241004	174300	9702330	4000	4000	4000	4000	0
167	20241004	174200	9702330	4000	4000	4000	4000	0
168	20241004	174100	9702330	4000	4000	4000	4000	0
169	20241004	174000	9702330	4000	4000	4000	4000	0
170	20241004	173900	9702330	4000	4000	4000	4000	0
171	20241004	173800	9702330	4000	4000	4000	4000	0
172	20241004	173700	9702330	4000	4000	4000	4000	0
173	20241004	173600	9702330	4000	4000	4000	4000	0
174	20241004	173500	9702330	4000	4000	4000	4000	0
175	20241004	173400	9702330	4000	4000	4000	4000	0
176	20241004	173300	9702330	4000	4000	4000	4000	0
177	20241004	173200	9702330	4000	4000	4000	4000	0
178	20241004	173100	9702330	4000	4000	4000	4000	0
179	20241004	173000	9702330	4000	4000	4000	4000	0
180	20241004	172900	9702330	4000	4000	4000	4000	0
181	20241004	172800	9702330	4000	4000	4000	4000	0
182	20241004	172700	9702330	4000	4000	4000	4000	104
183	20241004	172600	9702330	4000	4000	4000	4000	0
184	20241004	172500	9702330	4000	4000	4000	4000	0
185	20241004	172400	9702330	4000	4000	4000	4000	0
186	20241004	172300	9702330	4000	4000	4000	4000	0
187	20241004	172200	9702330	4000	4000	4000	4000	0
188	20241004	172100	9702330	4000	4000	4000	4000	0
189	20241004	172000	9702330	4000	4000	4000	4000	0
190	20241004	171900	9702330	4000	4000	4000	4000	0
191	20241004	171800	9702330	4000	4000	4000	4000	0
192	20241004	171700	9702330	4000	4000	4000	4000	0
193	20241004	171600	9702330	4000	4000	4000	4000	0
194	20241004	171500	9702330	4000	4000	4000	4000	0
195	20241004	171400	9702330	4000	4000	4000	4000	0
196	20241004	171300	9702330	4000	4000	4000	4000	0
197	20241004	171200	9702330	4000	4000	4000	4000	0
198	20241004	171100	9702330	4000	4000	4000	4000	0
199	20241004	171000	9702330	4000	4000	4000	4000	0
200	20241004	170900	9702330	4000	4000	4000	4000	0
201	20241004	170800	9702330	4000	4000	4000	4000	0
202	20241004	170700	9702330	4000	4000	4000	4000	0
203	20241004	170600	9702330	4000	4000	4000	4000	0
204	20241004	170500	9702330	4000	4000	4000	4000	0
205	20241004	170400	9702330	4000	4000	4000	4000	0
206	20241004	170300	9702330	4000	4000	4000	4000	0
207	20241004	170200	9702330	4000	4000	4000	4000	0
208	20241004	170100	9702330	4000	4000	4000	4000	0
209	20241004	170000	9702330	4000	4000	4000	4000	0
210	20241004	165900	9702330	4000	4000	4000	4000	0
211	20241004	165800	9702330	4000	4000	4000	4000	0
212	20241004	165700	9702330	4000	4000	4000	4000	104
213	20241004	165600	9702330	4000	4000	4000	4000	0
214	20241004	165500	9702330	4000	4000	4000	4000	0
215	20241004	165400	9702330	4000	4000	4000	4000	0
216	20241004	165300	9702330	4000	4000	4000	4000	0
217	20241004	165200	9702330	4000	4000	4000	4000	0
218	20241004	165100	9702330	4000	4000	4000	4000	0
219	20241004	165000	9702330	4000	4000	4000	4000	0
220	20241004	164900	9702330	4000	4000	4000	4000	0
221	20241004	164800	9702330	4000	4000	4000	4000	0
222	20241004	164700	9702330	4000	4000	4000	4000	0
223	20241004	164600	9702330	4000	4000	4000	4000	0
224	20241004	164500	9702330	4000	4000	4000	4000	0
225	20241004	164400	9702330	4000	4000	4000	4000	0
226	20241004	164300	9702330	4000	4000	4000	4000	0
227	20241004	164200	9702330	4000	4000	4000	4000	0
228	20241004	164100	9702330	4000	4000	4000	4000	0
229	20241004	164000	9702330	4000	4000	4000	4000	0
230	20241004	163900	9702330	4000	4000	4000	4000	0
231	20241004	163800	9702330	4000	4000	4000	4000	0
232	20241004	163700	9702330	4000	4000	4000	4000	0
233	20241004	163600	9702330	4000	4000	4000	4000	0
234	20241004	163500	9702330	4000	4000	4000	4000	0
235	20241004	163400	9702330	4000	4000	4000	4000	0
236	20241004	163300	9702330	4000	4000	4000	4000	0
237	20241004	163200	9702330	4000	4000	4000	4000	0
238	20241004	163100	9702330	4000	4000	4000	4000	0
239	20241004	163000	9702330	4000	4000	4000	4000	0
240	20241004	162900	9702330	4000	4000	4000	4000	0
241	20241004	162800	9702330	4000	4000	4000	4000	0
242	20241004	162700	9702330	4000	4000	4000	4000	104
243	20241004	162600	9702330	4000	4000	4000	4000	0
244	20241004	162500	9702330	4000	4000	4000	4000	0
245	20241004	162400	9702330	4000	4000	4000	4000	0
246	20241004	162300	9702330	4000	4000	4000	4000	0
247	20241004	162200	9702330	4000	4000	4000	4000	0
248	20241004	162100	9702330	4000	4000	4000	4000	0
249	20241004	162000	9702330	4000	4000	4000	4000	0
250	20241004	161900	9702330	4000	4000	4000	4000	0
251	20241004	161800	9702330	4000	4000	4000	4000	0
252	20241004	161700	9702330	4000	4000	4000	4000	0
253	20241004	161600	9702330	4000	4000	4000	4000	0
254	20241004	161500	9702330	4000	4000	4000	4000	0
255	20241004	161400	9702330	4000	4000	4000	4000	0
256	20241004	161300	9702330	4000	4000	4000	4000	0
257	20241004	161200	9702330	4000	4000	4000	4000	0
258	20241004	161100	9702330	4000	4000	4000	4000	0
259	20241004	161000	9702330	4000	4000	4000	4000	0
260	20241004	160900	9702330	4000	4000	4000	4000	0
261	20241004	160800	9702330	4000	4000	4000	4000	0
262	20241004	160700	9702330	4000	4000	4000	4000	0
263	20241004	160600	9702330	4000	4000	4000	4000	0
264	20241004	160500	9702330	4000	4000	4000	4000	0
265	20241004	160400	9702330	4000	4000	4000	4000	0
266	20241004	160300	9702330	4000	4000	4000	4000	0
267	20241004	160200	9702330	4000	4000	4000	4000	0
268	20241004	160100	9702330	4000	4000	4000	4000	0
269	20241004	160000	9702330	4000	4000	4000	4000	0
270	20241004	155900	9702330	4000	4000	4000	4000	0
271	20241004	155800	9702330	4000	4000	4000	4000	0
272	20241004	155700	9702330	4000	4000	4000	4000	104
273	20241004	155600	9702330	4000	4000	4000	4000	0
274	20241004	155500	9702330	4000	4000	4000	4000	0
275	20241004	155400	9702330	4000	4000	4000	4000	0
276	20241004	155300	9702330	4000	4000	4000	4000	0
277	20241004	155200	9702330	4000	4000	4000	4000	0
278	20241004	155100	9702330	4000	4000	4000	4000	0
279	20241004	155000	9702330	4000	4000	4000	4000	0
280	20241004	154900	9702330	4000	4000	4000	4000	0
281	20241004	154800	9702330	4000	4000	4000	4000	0
282	20241004	154700	9702330	4000	4000	4000	4000	0
283	20241004	154600	9702330	4000	4000	4000	4000	0
284	20241004	154500	9702330	4000	4000	4000	4000	0
285	20241004	154400	9702330	4000	4000	4000	4000	0
286	20241004	154300	9702330	4000	4000	4000	4000	0
287	20241004	154200	9702330	4000	4000	4000	4000	0
288	20241004	154100	9702330	4000	4000	4000	4000	0
289	20241004	154000	9702330	4000	4000	4000	4000	0
290	20241004	153900	9702330	4000	4000	4000	4000	0
291	20241004	153800	9702330	4000	4000	4000	4000	0
292	20241004	153700	9702330	4000	4000	4000	4000	0
293	20241004	153600	9702330	4000	4000	4000	4000	0
294	20241004	153500	9702330	4000	4000	4000	4000	0
295	20241004	153400	9702330	4000	4000	4000	4000	0
296	20241004	153300	9702330	4000	4000	4000	4000	0
297	20241004	153200	9702330	4000	4000	4000	4000	0
298	20241004	153100	9702330	4000	4000	4000	4000	0
299	20241004	153000	9702330	4000	4000	4000	4000	104
300	20241004	152900	9286330	4000	4000	4000	4000	0
301	20241004	152800	9286330	4000	4000	4000	4000	0
302	20241004	152700	9286330	4000	4000	4000	4000	0
303	20241004	152600	9286330	4000	4000	4000	4000	0
304	20241004	152500	9286330	4000	4000	4000	4000	0
305	20241004	152400	9286330	4000	4000	4000	4000	0
306	20241004	152300	9286330	4000	4000	4000	4000	0
307	20241004	152200	9286330	4000	4000	4000	4000	0
308	20241004	152100	9286330	4000	4000	4000	4000	0
309	20241004	152000	9286330	4000	4000	4000	4000	0
310	20241004	151900	9286330	4000	4000	4000	4000	0
311	20241004	151800	9286330	4000	4000	4000	4000	0
312	20241004	151700	9286330	4000	4000	4000	4000	0
313	20241004	151600	9286330	4000	4000	4000	4000	0
314	20241004	151500	9286330	4000	4000	4000	4000	0
315	20241004	151400	9286330	4000	4000	4000	4000	0
316	20241004	151300	9286330	4000	4000	4000	4000	0
317	20241004	151200	9286330	4000	4000	4000	4000	0
318	20241004	151100	9286330	4000	4000	4000	4000	0
319	20241004	151000	9286330	4000	3995	4000	3995	11
320	20241004	150900	9242335	4000	4000	4000	4000	0
321	20241004	150800	9242335	4000	4000	4000	4000	0
322	20241004	150700	9242335	4000	4000	4000	4000	0
323	20241004	150600	9242335	4000	4000	4000	4000	0
324	20241004	150500	9242335	4000	4000	4000	4000	0
325	20241004	150400	9242335	4000	4000	4000	4000	0
326	20241004	150300	9242335	4000	4000	4000	4000	0
327	20241004	150200	9242335	4000	4000	4000	4000	0
328	20241004	150100	9242335	4000	4000	4000	4000	0
329	20241004	150000	9242335	4000	4000	4000	4000	57
330	20241004	145900	9014335	4015	4015	4015	4015	0
331	20241004	145800	9014335	4015	4015	4015	4015	0
332	20241004	145700	9014335	4015	4015	4015	4015	0
333	20241004	145600	9014335	4015	4015	4015	4015	0
334	20241004	145500	9014335	4015	4015	4015	4015	0
335	20241004	145400	9014335	4015	4015	4015	4015	0
336	20241004	145300	9014335	4015	4015	4015	4015	0
337	20241004	145200	9014335	4015	4015	4015	4015	0
338	20241004	145100	9014335	4015	4015	4015	4015	0
339	20241004	145000	9014335	4015	4015	4015	4015	0
340	20241004	144900	9014335	4015	4015	4015	4015	0
341	20241004	144800	9014335	4015	4015	4015	4015	0
342	20241004	144700	9014335	4015	4015	4015	4015	0
343	20241004	144600	9014335	4015	4015	4015	4015	0
344	20241004	144500	9014335	4015	4015	4015	4015	0
345	20241004	144400	9014335	4015	4015	4015	4015	0
346	20241004	144300	9014335	4015	4015	4015	4015	0
347	20241004	144200	9014335	4015	4015	4015	4015	0
348	20241004	144100	9014335	4015	4015	4015	4015	0
349	20241004	144000	9014335	4015	4015	4015	4015	0
350	20241004	143900	9014335	4015	4015	4015	4015	0
351	20241004	143800	9014335	4015	4015	4015	4015	0
352	20241004	143700	9014335	4015	4015	4015	4015	0
353	20241004	143600	9014335	4015	4015	4015	4015	0
354	20241004	143500	9014335	4015	4015	4015	4015	0
355	20241004	143400	9014335	4015	4015	4015	4015	0
356	20241004	143300	9014335	4015	4015	4015	4015	0
357	20241004	143200	9014335	4015	4015	4015	4015	0
358	20241004	143100	9014335	4015	4015	4015	4015	0
359	20241004	143000	9014335	4015	4015	4015	4015	0
360	20241004	142900	9014335	4015	4015	4015	4015	0
361	20241004	142800	9014335	4015	4015	4015	4015	0
362	20241004	142700	9014335	4015	4015	4015	4015	0
363	20241004	142600	9014335	4015	4015	4015	4015	0
364	20241004	142500	9014335	4015	4015	4015	4015	0
365	20241004	142400	9014335	4015	4015	4015	4015	0
366	20241004	142300	9014335	4015	4015	4015	4015	0
367	20241004	142200	9014335	4015	4015	4015	4015	0
368	20241004	142100	9014335	4015	4015	4015	4015	0
369	20241004	142000	9014335	4015	4015	4015	4015	0
370	20241004	141900	9014335	4015	4015	4015	4015	50
371	20241004	141800	8813585	4015	4015	4015	4015	0
372	20241004	141700	8813585	4015	4015	4015	4015	0
373	20241004	141600	8813585	4015	4015	4015	4015	0
374	20241004	141500	8813585	4015	4015	4015	4015	0
375	20241004	141400	8813585	4015	4015	4015	4015	0
376	20241004	141300	8813585	4015	4015	4015	4015	0
377	20241004	141200	8813585	4015	4015	4015	4015	0
378	20241004	141100	8813585	4015	4015	4015	4015	0
379	20241004	141000	8813585	4015	4015	4015	4015	0
380	20241004	140900	8813585	4015	4015	4015	4015	0
381	20241004	140800	8813585	4015	4015	4015	4015	18
382	20241004	140700	8741315	4015	4015	4015	4015	0
383	20241004	140600	8741315	4015	4015	4015	4015	0
384	20241004	140500	8741315	4015	4015	4015	4015	0
385	20241004	140400	8741315	4015	4015	4015	4015	0
386	20241004	140300	8741315	4015	4015	4015	4015	0
387	20241004	140200	8741315	4015	4015	4015	4015	0
388	20241004	140100	8741315	4015	4015	4015	4015	0
389	20241004	140000	8741315	4015	4015	4015	4015	0
390	20241004	135900	8741315	4015	4015	4015	4015	0
391	20241004	135800	8741315	4015	4015	4015	4015	0
392	20241004	135700	8741315	4015	4015	4015	4015	0
393	20241004	135600	8741315	4015	4015	4015	4015	0
394	20241004	135500	8741315	4015	4015	4015	4015	0
395	20241004	135400	8741315	4015	4015	4015	4015	0
396	20241004	135300	8741315	4015	4015	4015	4015	0
397	20241004	135200	8741315	4015	4015	4015	4015	0
398	20241004	135100	8741315	4015	4015	4015	4015	0
399	20241004	135000	8741315	4015	4015	4015	4015	0
400	20241004	134900	8741315	4015	4015	4015	4015	0
401	20241004	134800	8741315	4015	4015	4015	4015	0
402	20241004	134700	8741315	4015	4015	4015	4015	0
403	20241004	134600	8741315	4015	4015	4015	4015	0
404	20241004	134500	8741315	4015	4015	4015	4015	0
405	20241004	134400	8741315	4015	4015	4015	4015	0
406	20241004	134300	8741315	4015	4015	4015	4015	0
407	20241004	134200	8741315	4015	4015	4015	4015	0
408	20241004	134100	8741315	4015	4015	4015	4015	0
409	20241004	134000	8741315	4015	4015	4015	4015	0
410	20241004	133900	8741315	4015	4015	4015	4015	0
411	20241004	133800	8741315	4015	4015	4015	4015	0
412	20241004	133700	8741315	4015	4015	4015	4015	0
413	20241004	133600	8741315	4015	4015	4015	4015	0
414	20241004	133500	8741315	4015	4015	4015	4015	0
415	20241004	133400	8741315	4015	4015	4015	4015	0
416	20241004	133300	8741315	4015	4015	4015	4015	0
417	20241004	133200	8741315	4015	4015	4015	4015	0
418	20241004	133100	8741315	4015	4015	4015	4015	0
419	20241004	133000	8741315	4015	4015	4015	4015	0
420	20241004	132900	8741315	4015	4015	4015	4015	0
421	20241004	132800	8741315	4015	4015	4015	4015	0
422	20241004	132700	8741315	4015	4015	4015	4015	0
423	20241004	132600	8741315	4015	4015	4015	4015	0
424	20241004	132500	8741315	4015	4015	4015	4015	0
425	20241004	132400	8741315	4015	4015	4015	4015	0
426	20241004	132300	8741315	4015	4015	4015	4015	0
427	20241004	132200	8741315	4015	4015	4015	4015	0
428	20241004	132100	8741315	4015	4015	4015	4015	0
429	20241004	132000	8741315	4015	4015	4015	4015	0
430	20241004	131900	8741315	4015	4015	4015	4015	0
431	20241004	131800	8741315	4015	4015	4015	4015	0
432	20241004	131700	8741315	4015	4015	4015	4015	10
433	20241004	131600	8701165	4000	4000	4000	4000	0
434	20241004	131500	8701165	4000	4000	4000	4000	0
435	20241004	131400	8701165	4000	4000	4000	4000	0
436	20241004	131300	8701165	4000	4015	4015	4000	71
437	20241004	131200	8416890	4015	4015	4015	4015	0
438	20241004	131100	8416890	4015	4015	4015	4015	0
439	20241004	131000	8416890	4015	4015	4015	4015	0
440	20241004	130900	8416890	4015	4015	4015	4015	0
441	20241004	130800	8416890	4015	4015	4015	4015	0
442	20241004	130700	8416890	4015	4015	4015	4015	0
443	20241004	130600	8416890	4015	4015	4015	4015	0
444	20241004	130500	8416890	4015	4015	4015	4015	0
445	20241004	130400	8416890	4015	4015	4015	4015	0
446	20241004	130300	8416890	4015	4015	4015	4015	0
447	20241004	130200	8416890	4015	4015	4015	4015	0
448	20241004	130100	8416890	4015	4015	4015	4015	0
449	20241004	130000	8416890	4015	4015	4015	4015	0
450	20241004	125900	8416890	4015	4015	4015	4015	0
451	20241004	125800	8416890	4015	4015	4015	4015	0
452	20241004	125700	8416890	4015	4015	4015	4015	0
453	20241004	125600	8416890	4015	4015	4015	4015	0
454	20241004	125500	8416890	4015	4015	4015	4015	0
455	20241004	125400	8416890	4015	4015	4015	4015	0
456	20241004	125300	8416890	4015	4015	4015	4015	0
457	20241004	125200	8416890	4015	4015	4015	4015	0
458	20241004	125100	8416890	4015	4015	4015	4015	0
459	20241004	125000	8416890	4015	4015	4015	4015	0
460	20241004	124900	8416890	4015	4015	4015	4015	0
461	20241004	124800	8416890	4015	4015	4015	4015	0
462	20241004	124700	8416890	4015	4015	4015	4015	0
463	20241004	124600	8416890	4015	4015	4015	4015	0
464	20241004	124500	8416890	4015	4015	4015	4015	0
465	20241004	124400	8416890	4015	4015	4015	4015	0
466	20241004	124300	8416890	4015	4015	4015	4015	0
467	20241004	124200	8416890	4015	4015	4015	4015	0
468	20241004	124100	8416890	4015	4015	4015	4015	0
469	20241004	124000	8416890	4015	4015	4015	4015	0
470	20241004	123900	8416890	4015	4015	4015	4015	0
471	20241004	123800	8416890	4015	4015	4015	4015	0
472	20241004	123700	8416890	4015	4015	4015	4015	0
473	20241004	123600	8416890	4015	4015	4015	4015	0
474	20241004	123500	8416890	4015	4015	4015	4015	0
475	20241004	123400	8416890	4015	4015	4015	4015	0
476	20241004	123300	8416890	4015	4015	4015	4015	0
477	20241004	123200	8416890	4015	4015	4015	4015	0
478	20241004	123100	8416890	4015	4015	4015	4015	0
479	20241004	123000	8416890	4015	4015	4015	4015	0
480	20241004	122900	8416890	4015	4015	4015	4015	0
481	20241004	122800	8416890	4015	4015	4015	4015	0
482	20241004	122700	8416890	4015	4015	4015	4015	0
483	20241004	122600	8416890	4015	4015	4015	4015	0
484	20241004	122500	8416890	4015	4015	4015	4015	0
485	20241004	122400	8416890	4015	4015	4015	4015	0
486	20241004	122300	8416890	4015	4015	4015	4015	0
487	20241004	122200	8416890	4015	4015	4015	4015	0
488	20241004	122100	8416890	4015	4015	4015	4015	0
489	20241004	122000	8416890	4015	4015	4015	4015	0
490	20241004	121900	8416890	4015	4015	4015	4015	11
491	20241004	121800	8372725	4015	4015	4015	4015	0
492	20241004	121700	8372725	4015	4015	4015	4015	0
493	20241004	121600	8372725	4015	4015	4015	4015	0
494	20241004	121500	8372725	4015	4015	4015	4015	0
495	20241004	121400	8372725	4015	4015	4015	4015	0
496	20241004	121300	8372725	4015	4015	4015	4015	0
497	20241004	121200	8372725	4015	4015	4015	4015	0
498	20241004	121100	8372725	4015	4015	4015	4015	0
499	20241004	121000	8372725	4015	4015	4015	4015	0
500	20241004	120900	8372725	4015	4015	4015	4015	0
501	20241004	120800	8372725	4015	4015	4015	4015	0
502	20241004	120700	8372725	4015	4015	4015	4015	0
503	20241004	120600	8372725	4015	4015	4015	4015	34
504	20241004	120500	8236215	4050	4050	4050	4050	0
505	20241004	120400	8236215	4050	4050	4050	4050	0
506	20241004	120300	8236215	4050	4050	4050	4050	0
507	20241004	120200	8236215	4050	4050	4050	4050	0
508	20241004	120100	8236215	4050	4050	4050	4050	0
509	20241004	120000	8236215	4050	4050	4050	4050	0
510	20241004	115900	8236215	4050	4050	4050	4050	0
511	20241004	115800	8236215	4050	4050	4050	4050	0
512	20241004	115700	8236215	4050	4050	4050	4050	0
513	20241004	115600	8236215	4050	4050	4050	4050	0
514	20241004	115500	8236215	4050	4050	4050	4050	0
515	20241004	115400	8236215	4050	4050	4050	4050	0
516	20241004	115300	8236215	4050	4050	4050	4050	0
517	20241004	115200	8236215	4050	4050	4050	4050	0
518	20241004	115100	8236215	4050	4050	4050	4050	0
519	20241004	115000	8236215	4050	4050	4050	4050	0
520	20241004	114900	8236215	4050	4050	4050	4050	0
521	20241004	114800	8236215	4050	4050	4050	4050	0
522	20241004	114700	8236215	4050	4050	4050	4050	0
523	20241004	114600	8236215	4050	4050	4050	4050	0
524	20241004	114500	8236215	4050	4050	4050	4050	0
525	20241004	114400	8236215	4050	4050	4050	4050	0
526	20241004	114300	8236215	4050	4050	4050	4050	0
527	20241004	114200	8236215	4050	4050	4050	4050	0
528	20241004	114100	8236215	4050	4050	4050	4050	0
529	20241004	114000	8236215	4050	4050	4050	4050	0
530	20241004	113900	8236215	4050	4050	4050	4050	0
531	20241004	113800	8236215	4050	4050	4050	4050	0
532	20241004	113700	8236215	4050	4050	4050	4050	0
533	20241004	113600	8236215	4050	4050	4050	4050	0
534	20241004	113500	8236215	4050	4050	4050	4050	0
535	20241004	113400	8236215	4050	4050	4050	4050	0
536	20241004	113300	8236215	4050	4050	4050	4050	0
537	20241004	113200	8236215	4050	4050	4050	4050	0
538	20241004	113100	8236215	4050	4050	4050	4050	0
539	20241004	113000	8236215	4050	4050	4050	4050	0
540	20241004	112900	8236215	4050	4050	4050	4050	0
541	20241004	112800	8236215	4050	4050	4050	4050	0
542	20241004	112700	8236215	4050	4050	4050	4050	0
543	20241004	112600	8236215	4050	4050	4050	4050	0
544	20241004	112500	8236215	4050	4050	4050	4050	0
545	20241004	112400	8236215	4050	4050	4050	4050	0
546	20241004	112300	8236215	4050	4050	4050	4050	0
547	20241004	112200	8236215	4050	4050	4050	4050	0
548	20241004	112100	8236215	4050	4050	4050	4050	0
549	20241004	112000	8236215	4050	4050	4050	4050	0
550	20241004	111900	8236215	4050	4050	4050	4050	0
551	20241004	111800	8236215	4050	4050	4050	4050	0
552	20241004	111700	8236215	4050	4050	4050	4050	0
553	20241004	111600	8236215	4050	4050	4050	4050	0
554	20241004	111500	8236215	4050	4050	4050	4050	0
555	20241004	111400	8236215	4050	4050	4050	4050	0
556	20241004	111300	8236215	4050	4050	4050	4050	0
557	20241004	111200	8236215	4050	4050	4050	4050	0
558	20241004	111100	8236215	4050	4050	4050	4050	0
559	20241004	111000	8236215	4050	4050	4050	4050	0
560	20241004	110900	8236215	4050	4050	4050	4050	0
561	20241004	110800	8236215	4050	4050	4050	4050	0
562	20241004	110700	8236215	4050	4050	4050	4050	0
563	20241004	110600	8236215	4050	4050	4050	4050	0
564	20241004	110500	8236215	4050	4050	4050	4050	0
565	20241004	110400	8236215	4050	4050	4050	4050	0
566	20241004	110300	8236215	4050	4050	4050	4050	0
567	20241004	110200	8236215	4050	4050	4050	4050	0
568	20241004	110100	8236215	4050	4030	4050	4030	1860
569	20241004	110000	705695	4030	4030	4030	4030	0
570	20241004	105900	705695	4030	4030	4030	4030	0
571	20241004	105800	705695	4030	4030	4030	4030	0
572	20241004	105700	705695	4030	4030	4030	4030	0
573	20241004	105600	705695	4030	4030	4030	4030	0
574	20241004	105500	705695	4030	4030	4030	4030	0
575	20241004	105400	705695	4030	4030	4030	4030	0
576	20241004	105300	705695	4030	4030	4030	4030	0
577	20241004	105200	705695	4030	4030	4030	4030	0
578	20241004	105100	705695	4030	4030	4030	4030	0
579	20241004	105000	705695	4030	4030	4030	4030	0
580	20241004	104900	705695	4030	4030	4030	4030	0
581	20241004	104800	705695	4030	4030	4030	4030	0
582	20241004	104700	705695	4030	4030	4030	4030	0
583	20241004	104600	705695	4030	4030	4030	4030	0
584	20241004	104500	705695	4030	4030	4030	4030	0
585	20241004	104400	705695	4030	4030	4030	4030	0
586	20241004	104300	705695	4030	4030	4030	4030	11
587	20241004	104200	661365	4030	4030	4030	4030	0
588	20241004	104100	661365	4030	4030	4030	4030	0
589	20241004	104000	661365	4030	4030	4030	4030	0
590	20241004	103900	661365	4030	4030	4030	4030	0
591	20241004	103800	661365	4030	4030	4030	4030	0
592	20241004	103700	661365	4030	4030	4030	4030	0
593	20241004	103600	661365	4030	4030	4030	4030	0
594	20241004	103500	661365	4030	4030	4030	4030	0
595	20241004	103400	661365	4030	4030	4030	4030	5
596	20241004	103300	641215	4030	4030	4030	4030	0
597	20241004	103200	641215	4030	4030	4030	4030	0
598	20241004	103100	641215	4030	4030	4030	4030	0
599	20241004	103000	641215	4030	4030	4030	4030	0
600	20241004	102900	641215	4030	4030	4030	4030	6
601	20241004	102800	617035	4050	4050	4050	4050	0
602	20241004	102700	617035	4050	4050	4050	4050	0
603	20241004	102600	617035	4050	4050	4050	4050	0
604	20241004	102500	617035	4050	4050	4050	4050	0
605	20241004	102400	617035	4050	4050	4050	4050	0
606	20241004	102300	617035	4050	4050	4050	4050	0
607	20241004	102200	617035	4050	4050	4050	4050	0
608	20241004	102100	617035	4050	4050	4050	4050	0
609	20241004	102000	617035	4050	4050	4050	4050	0
610	20241004	101900	617035	4050	4050	4050	4050	0
611	20241004	101800	617035	4050	4050	4050	4050	0
612	20241004	101700	617035	4050	4050	4050	4050	0
613	20241004	101600	617035	4050	4050	4050	4050	0
614	20241004	101500	617035	4050	4050	4050	4050	0
615	20241004	101400	617035	4050	4050	4050	4050	0
616	20241004	101300	617035	4050	4050	4050	4050	0
617	20241004	101200	617035	4050	4050	4050	4050	0
618	20241004	101100	617035	4050	4050	4050	4050	0
619	20241004	101000	617035	4050	4050	4050	4050	0
620	20241004	100900	617035	4050	4050	4050	4050	0
621	20241004	100800	617035	4050	4050	4050	4050	0
622	20241004	100700	617035	4050	4050	4050	4050	0
623	20241004	100600	617035	4050	4050	4050	4050	0
624	20241004	100500	617035	4050	4050	4050	4050	0
625	20241004	100400	617035	4050	4050	4050	4050	0
626	20241004	100300	617035	4050	4050	4050	4050	0
627	20241004	100200	617035	4050	4050	4050	4050	0
628	20241004	100100	617035	4050	4050	4050	4050	0
629	20241004	100000	617035	4050	4050	4050	4050	0
630	20241004	095900	617035	4050	4050	4050	4050	0
631	20241004	095800	617035	4050	4050	4050	4050	0
632	20241004	095700	617035	4050	4050	4050	4050	0
633	20241004	095600	617035	4050	4050	4050	4050	0
634	20241004	095500	617035	4050	4050	4050	4050	0
635	20241004	095400	617035	4050	4050	4050	4050	0
636	20241004	095300	617035	4050	4050	4050	4050	0
637	20241004	095200	617035	4050	4050	4050	4050	0
638	20241004	095100	617035	4050	4050	4050	4050	0
639	20241004	095000	617035	4050	4050	4050	4050	0
640	20241004	094900	617035	4050	4050	4050	4050	0
641	20241004	094800	617035	4050	4050	4050	4050	0
642	20241004	094700	617035	4050	4050	4050	4050	0
643	20241004	094600	617035	4050	4050	4050	4050	0
644	20241004	094500	617035	4050	4050	4050	4050	0
645	20241004	094400	617035	4050	4050	4050	4050	0
646	20241004	094300	617035	4050	4050	4050	4050	0
647	20241004	094200	617035	4050	4050	4050	4050	0
648	20241004	094100	617035	4050	4050	4050	4050	0
649	20241004	094000	617035	4050	4050	4050	4050	0
650	20241004	093900	617035	4050	4050	4050	4050	0
651	20241004	093800	617035	4050	4050	4050	4050	0
652	20241004	093700	617035	4050	4050	4050	4050	0
653	20241004	093600	617035	4050	4050	4050	4050	0
654	20241004	093500	617035	4050	4050	4050	4050	0
655	20241004	093400	617035	4050	4050	4050	4050	0
656	20241004	093300	617035	4050	4050	4050	4050	0
657	20241004	093200	617035	4050	4050	4050	4050	0
658	20241004	093100	617035	4050	4050	4050	4050	0
659	20241004	093000	617035	4050	4050	4050	4050	0
660	20241004	092900	617035	4050	4050	4050	4050	0
661	20241004	092800	617035	4050	4050	4050	4050	1
662	20241004	092700	612985	4015	4015	4015	4015	0
663	20241004	092600	612985	4015	4030	4030	4015	98
664	20241004	092500	218675	4050	4050	4050	4050	0
665	20241004	092400	218675	4050	4050	4050	4050	0
666	20241004	092300	218675	4050	4050	4050	4050	49
667	20241004	092200	20225	4055	4055	4055	4055	0
668	20241004	092100	20225	4055	4055	4055	4055	0
669	20241004	092000	20225	4055	4055	4055	4055	0
670	20241004	091900	20225	4055	4055	4055	4055	0
671	20241004	091800	20225	4055	4055	4055	4055	0
672	20241004	091700	20225	4055	4055	4055	4055	0
673	20241004	091600	20225	4055	4055	4055	4055	0
674	20241004	091500	20225	4055	4055	4055	4055	0
675	20241004	091400	20225	4055	4055	4055	4055	0
676	20241004	091300	20225	4055	4055	4055	4055	0
677	20241004	091200	20225	4055	4055	4055	4055	0
678	20241004	091100	20225	4055	4055	4055	4055	0
679	20241004	091000	20225	4055	4055	4055	4055	0
680	20241004	090900	20225	4055	4055	4055	4055	0
681	20241004	090800	20225	4055	4055	4055	4055	0
682	20241004	090700	20225	4055	4055	4055	4055	0
683	20241004	090600	20225	4055	4055	4055	4055	0
684	20241004	090500	20225	4055	4055	4055	4055	0
685	20241004	090400	20225	4055	4055	4055	4055	0
686	20241004	090300	20225	4055	4055	4055	4055	0
687	20241004	090200	20225	4055	4055	4055	4055	0
688	20241004	090100	20225	4055	4055	4055	4055	0
689	20241004	090000	20225	4055	4040	4055	4040	5