KissMeData/200580/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203700	159502040	9130	9130	9130	9130	9
3	20241016	203600	159502040	9130	9130	9130	9130	0
4	20241016	203500	159502040	9130	9130	9130	9130	0
5	20241016	203400	159502040	9130	9130	9130	9130	0
6	20241016	203300	159502040	9130	9130	9130	9130	0
7	20241016	203200	159502040	9130	9130	9130	9130	0
8	20241016	203100	159502040	9130	9130	9130	9130	0
9	20241016	203000	159502040	9130	9130	9130	9130	0
10	20241016	202900	159502040	9130	9130	9130	9130	0
11	20241016	202800	159502040	9130	9130	9130	9130	0
12	20241016	202700	159502040	9130	9130	9130	9130	0
13	20241016	202600	159502040	9130	9130	9130	9130	0
14	20241016	202500	159502040	9130	9130	9130	9130	0
15	20241016	202400	159502040	9130	9130	9130	9130	0
16	20241016	202300	159502040	9130	9130	9130	9130	0
17	20241016	202200	159502040	9130	9130	9130	9130	0
18	20241016	202100	159502040	9130	9130	9130	9130	0
19	20241016	202000	159502040	9130	9130	9130	9130	0
20	20241016	201900	159502040	9130	9130	9130	9130	0
21	20241016	201800	159502040	9130	9130	9130	9130	0
22	20241016	201700	159502040	9130	9130	9130	9130	0
23	20241016	201600	159502040	9130	9130	9130	9130	0
24	20241016	201500	159502040	9130	9130	9130	9130	0
25	20241016	201400	159502040	9130	9130	9130	9130	0
26	20241016	201300	159502040	9130	9130	9130	9130	0
27	20241016	201200	159502040	9130	9130	9130	9130	0
28	20241016	201100	159502040	9130	9130	9130	9130	0
29	20241016	201000	159502040	9130	9130	9130	9130	0
30	20241016	200900	159502040	9130	9130	9130	9130	0
31	20241016	200800	159502040	9130	9130	9130	9130	0
32	20241016	200700	159502040	9130	9130	9130	9130	9
33	20241016	200600	159502040	9130	9130	9130	9130	0
34	20241016	200500	159502040	9130	9130	9130	9130	0
35	20241016	200400	159502040	9130	9130	9130	9130	0
36	20241016	200300	159502040	9130	9130	9130	9130	0
37	20241016	200200	159502040	9130	9130	9130	9130	0
38	20241016	200100	159502040	9130	9130	9130	9130	0
39	20241016	200000	159502040	9130	9130	9130	9130	0
40	20241016	195900	159502040	9130	9130	9130	9130	0
41	20241016	195800	159502040	9130	9130	9130	9130	0
42	20241016	195700	159502040	9130	9130	9130	9130	0
43	20241016	195600	159502040	9130	9130	9130	9130	0
44	20241016	195500	159502040	9130	9130	9130	9130	0
45	20241016	195400	159502040	9130	9130	9130	9130	0
46	20241016	195300	159502040	9130	9130	9130	9130	0
47	20241016	195200	159502040	9130	9130	9130	9130	0
48	20241016	195100	159502040	9130	9130	9130	9130	0
49	20241016	195000	159502040	9130	9130	9130	9130	0
50	20241016	194900	159502040	9130	9130	9130	9130	0
51	20241016	194800	159502040	9130	9130	9130	9130	0
52	20241016	194700	159502040	9130	9130	9130	9130	0
53	20241016	194600	159502040	9130	9130	9130	9130	0
54	20241016	194500	159502040	9130	9130	9130	9130	0
55	20241016	194400	159502040	9130	9130	9130	9130	0
56	20241016	194300	159502040	9130	9130	9130	9130	0
57	20241016	194200	159502040	9130	9130	9130	9130	0
58	20241016	194100	159502040	9130	9130	9130	9130	0
59	20241016	194000	159502040	9130	9130	9130	9130	0
60	20241016	193900	159502040	9130	9130	9130	9130	0
61	20241016	193800	159502040	9130	9130	9130	9130	0
62	20241016	193700	159502040	9130	9130	9130	9130	9
63	20241016	193600	159502040	9130	9130	9130	9130	0
64	20241016	193500	159502040	9130	9130	9130	9130	0
65	20241016	193400	159502040	9130	9130	9130	9130	0
66	20241016	193300	159502040	9130	9130	9130	9130	0
67	20241016	193200	159502040	9130	9130	9130	9130	0
68	20241016	193100	159502040	9130	9130	9130	9130	0
69	20241016	193000	159502040	9130	9130	9130	9130	0
70	20241016	192900	159502040	9130	9130	9130	9130	0
71	20241016	192800	159502040	9130	9130	9130	9130	0
72	20241016	192700	159502040	9130	9130	9130	9130	0
73	20241016	192600	159502040	9130	9130	9130	9130	0
74	20241016	192500	159502040	9130	9130	9130	9130	0
75	20241016	192400	159502040	9130	9130	9130	9130	0
76	20241016	192300	159502040	9130	9130	9130	9130	0
77	20241016	192200	159502040	9130	9130	9130	9130	0
78	20241016	192100	159502040	9130	9130	9130	9130	0
79	20241016	192000	159502040	9130	9130	9130	9130	0
80	20241016	191900	159502040	9130	9130	9130	9130	0
81	20241016	191800	159502040	9130	9130	9130	9130	0
82	20241016	191700	159502040	9130	9130	9130	9130	0
83	20241016	191600	159502040	9130	9130	9130	9130	0
84	20241016	191500	159502040	9130	9130	9130	9130	0
85	20241016	191400	159502040	9130	9130	9130	9130	0
86	20241016	191300	159502040	9130	9130	9130	9130	0
87	20241016	191200	159502040	9130	9130	9130	9130	0
88	20241016	191100	159502040	9130	9130	9130	9130	0
89	20241016	191000	159502040	9130	9130	9130	9130	0
90	20241016	190900	159502040	9130	9130	9130	9130	0
91	20241016	190800	159502040	9130	9130	9130	9130	0
92	20241016	190700	159502040	9130	9130	9130	9130	9
93	20241016	190600	159502040	9130	9130	9130	9130	0
94	20241016	190500	159502040	9130	9130	9130	9130	0
95	20241016	190400	159502040	9130	9130	9130	9130	0
96	20241016	190300	159502040	9130	9130	9130	9130	0
97	20241016	190200	159502040	9130	9130	9130	9130	0
98	20241016	190100	159502040	9130	9130	9130	9130	0
99	20241016	190000	159502040	9130	9130	9130	9130	0
100	20241016	185900	159502040	9130	9130	9130	9130	0
101	20241016	185800	159502040	9130	9130	9130	9130	0
102	20241016	185700	159502040	9130	9130	9130	9130	0
103	20241016	185600	159502040	9130	9130	9130	9130	0
104	20241016	185500	159502040	9130	9130	9130	9130	0
105	20241016	185400	159502040	9130	9130	9130	9130	0
106	20241016	185300	159502040	9130	9130	9130	9130	0
107	20241016	185200	159502040	9130	9130	9130	9130	0
108	20241016	185100	159502040	9130	9130	9130	9130	0
109	20241016	185000	159502040	9130	9130	9130	9130	0
110	20241016	184900	159502040	9130	9130	9130	9130	0
111	20241016	184800	159502040	9130	9130	9130	9130	0
112	20241016	184700	159502040	9130	9130	9130	9130	0
113	20241016	184600	159502040	9130	9130	9130	9130	0
114	20241016	184500	159502040	9130	9130	9130	9130	0
115	20241016	184400	159502040	9130	9130	9130	9130	0
116	20241016	184300	159502040	9130	9130	9130	9130	0
117	20241016	184200	159502040	9130	9130	9130	9130	0
118	20241016	184100	159502040	9130	9130	9130	9130	0
119	20241016	184000	159502040	9130	9130	9130	9130	0
120	20241016	183900	159502040	9130	9130	9130	9130	0
121	20241016	183800	159502040	9130	9130	9130	9130	0
122	20241016	183700	159502040	9130	9130	9130	9130	9
123	20241016	183600	159502040	9130	9130	9130	9130	0
124	20241016	183500	159502040	9130	9130	9130	9130	0
125	20241016	183400	159502040	9130	9130	9130	9130	0
126	20241016	183300	159502040	9130	9130	9130	9130	0
127	20241016	183200	159502040	9130	9130	9130	9130	0
128	20241016	183100	159502040	9130	9130	9130	9130	0
129	20241016	183000	159502040	9130	9130	9130	9130	0
130	20241016	182900	159502040	9130	9130	9130	9130	0
131	20241016	182800	159502040	9130	9130	9130	9130	0
132	20241016	182700	159502040	9130	9130	9130	9130	0
133	20241016	182600	159502040	9130	9130	9130	9130	0
134	20241016	182500	159502040	9130	9130	9130	9130	0
135	20241016	182400	159502040	9130	9130	9130	9130	0
136	20241016	182300	159502040	9130	9130	9130	9130	0
137	20241016	182200	159502040	9130	9130	9130	9130	0
138	20241016	182100	159502040	9130	9130	9130	9130	0
139	20241016	182000	159502040	9130	9130	9130	9130	0
140	20241016	181900	159502040	9130	9130	9130	9130	0
141	20241016	181800	159502040	9130	9130	9130	9130	0
142	20241016	181700	159502040	9130	9130	9130	9130	0
143	20241016	181600	159502040	9130	9130	9130	9130	0
144	20241016	181500	159502040	9130	9130	9130	9130	0
145	20241016	181400	159502040	9130	9130	9130	9130	0
146	20241016	181300	159502040	9130	9130	9130	9130	0
147	20241016	181200	159502040	9130	9130	9130	9130	0
148	20241016	181100	159502040	9130	9130	9130	9130	0
149	20241016	181000	159502040	9130	9130	9130	9130	0
150	20241016	180900	159502040	9130	9130	9130	9130	0
151	20241016	180800	159502040	9130	9130	9130	9130	0
152	20241016	180700	159502040	9130	9130	9130	9130	9
153	20241016	180600	159502040	9130	9130	9130	9130	0
154	20241016	180500	159502040	9130	9130	9130	9130	0
155	20241016	180400	159502040	9130	9130	9130	9130	0
156	20241016	180300	159502040	9130	9130	9130	9130	0
157	20241016	180200	159502040	9130	9130	9130	9130	0
158	20241016	180100	159502040	9130	9130	9130	9130	0
159	20241016	180000	159502040	9130	9130	9130	9130	0
160	20241016	175900	159502040	9130	9130	9130	9130	0
161	20241016	175800	159502040	9130	9130	9130	9130	0
162	20241016	175700	159502040	9130	9130	9130	9130	0
163	20241016	175600	159502040	9130	9130	9130	9130	0
164	20241016	175500	159502040	9130	9130	9130	9130	0
165	20241016	175400	159502040	9130	9130	9130	9130	0
166	20241016	175300	159502040	9130	9130	9130	9130	0
167	20241016	175200	159502040	9130	9130	9130	9130	0
168	20241016	175100	159502040	9130	9130	9130	9130	0
169	20241016	175000	159502040	9130	9130	9130	9130	0
170	20241016	174900	159502040	9130	9130	9130	9130	0
171	20241016	174800	159502040	9130	9130	9130	9130	0
172	20241016	174700	159502040	9130	9130	9130	9130	0
173	20241016	174600	159502040	9130	9130	9130	9130	0
174	20241016	174500	159502040	9130	9130	9130	9130	0
175	20241016	174400	159502040	9130	9130	9130	9130	0
176	20241016	174300	159502040	9130	9130	9130	9130	0
177	20241016	174200	159502040	9130	9130	9130	9130	0
178	20241016	174100	159502040	9130	9130	9130	9130	0
179	20241016	174000	159502040	9130	9130	9130	9130	0
180	20241016	173900	159502040	9130	9130	9130	9130	0
181	20241016	173800	159502040	9130	9130	9130	9130	0
182	20241016	173700	159502040	9130	9130	9130	9130	9
183	20241016	173600	159502040	9130	9130	9130	9130	0
184	20241016	173500	159502040	9130	9130	9130	9130	0
185	20241016	173400	159502040	9130	9130	9130	9130	0
186	20241016	173300	159502040	9130	9130	9130	9130	0
187	20241016	173200	159502040	9130	9130	9130	9130	0
188	20241016	173100	159502040	9130	9130	9130	9130	0
189	20241016	173000	159502040	9130	9130	9130	9130	0
190	20241016	172900	159502040	9130	9130	9130	9130	0
191	20241016	172800	159502040	9130	9130	9130	9130	0
192	20241016	172700	159502040	9130	9130	9130	9130	0
193	20241016	172600	159502040	9130	9130	9130	9130	0
194	20241016	172500	159502040	9130	9130	9130	9130	0
195	20241016	172400	159502040	9130	9130	9130	9130	0
196	20241016	172300	159502040	9130	9130	9130	9130	0
197	20241016	172200	159502040	9130	9130	9130	9130	0
198	20241016	172100	159502040	9130	9130	9130	9130	0
199	20241016	172000	159502040	9130	9130	9130	9130	0
200	20241016	171900	159502040	9130	9130	9130	9130	0
201	20241016	171800	159502040	9130	9130	9130	9130	0
202	20241016	171700	159502040	9130	9130	9130	9130	0
203	20241016	171600	159502040	9130	9130	9130	9130	0
204	20241016	171500	159502040	9130	9130	9130	9130	0
205	20241016	171400	159502040	9130	9130	9130	9130	0
206	20241016	171300	159502040	9130	9130	9130	9130	0
207	20241016	171200	159502040	9130	9130	9130	9130	0
208	20241016	171100	159502040	9130	9130	9130	9130	0
209	20241016	171000	159502040	9130	9130	9130	9130	0
210	20241016	170900	159502040	9130	9130	9130	9130	0
211	20241016	170800	159502040	9130	9130	9130	9130	0
212	20241016	170700	159502040	9130	9130	9130	9130	9
213	20241016	170600	159502040	9130	9130	9130	9130	0
214	20241016	170500	159502040	9130	9130	9130	9130	0
215	20241016	170400	159502040	9130	9130	9130	9130	0
216	20241016	170300	159502040	9130	9130	9130	9130	0
217	20241016	170200	159502040	9130	9130	9130	9130	0
218	20241016	170100	159502040	9130	9130	9130	9130	0
219	20241016	170000	159502040	9130	9130	9130	9130	0
220	20241016	165900	159502040	9130	9130	9130	9130	0
221	20241016	165800	159502040	9130	9130	9130	9130	0
222	20241016	165700	159502040	9130	9130	9130	9130	0
223	20241016	165600	159502040	9130	9130	9130	9130	0
224	20241016	165500	159502040	9130	9130	9130	9130	0
225	20241016	165400	159502040	9130	9130	9130	9130	0
226	20241016	165300	159502040	9130	9130	9130	9130	0
227	20241016	165200	159502040	9130	9130	9130	9130	0
228	20241016	165100	159502040	9130	9130	9130	9130	0
229	20241016	165000	159502040	9130	9130	9130	9130	0
230	20241016	164900	159502040	9130	9130	9130	9130	0
231	20241016	164800	159502040	9130	9130	9130	9130	0
232	20241016	164700	159502040	9130	9130	9130	9130	0
233	20241016	164600	159502040	9130	9130	9130	9130	0
234	20241016	164500	159502040	9130	9130	9130	9130	0
235	20241016	164400	159502040	9130	9130	9130	9130	0
236	20241016	164300	159502040	9130	9130	9130	9130	0
237	20241016	164200	159502040	9130	9130	9130	9130	0
238	20241016	164100	159502040	9130	9130	9130	9130	0
239	20241016	164000	159502040	9130	9130	9130	9130	0
240	20241016	163900	159502040	9130	9130	9130	9130	0
241	20241016	163800	159502040	9130	9130	9130	9130	0
242	20241016	163700	159502040	9130	9130	9130	9130	9
243	20241016	163600	159502040	9130	9130	9130	9130	0
244	20241016	163500	159502040	9130	9130	9130	9130	0
245	20241016	163400	159502040	9130	9130	9130	9130	0
246	20241016	163300	159502040	9130	9130	9130	9130	0
247	20241016	163200	159502040	9130	9130	9130	9130	0
248	20241016	163100	159502040	9130	9130	9130	9130	0
249	20241016	163000	159502040	9130	9130	9130	9130	0
250	20241016	162900	159502040	9130	9130	9130	9130	0
251	20241016	162800	159502040	9130	9130	9130	9130	0
252	20241016	162700	159502040	9130	9130	9130	9130	0
253	20241016	162600	159502040	9130	9130	9130	9130	0
254	20241016	162500	159502040	9130	9130	9130	9130	0
255	20241016	162400	159502040	9130	9130	9130	9130	0
256	20241016	162300	159502040	9130	9130	9130	9130	0
257	20241016	162200	159502040	9130	9130	9130	9130	0
258	20241016	162100	159502040	9130	9130	9130	9130	0
259	20241016	162000	159502040	9130	9130	9130	9130	0
260	20241016	161900	159502040	9130	9130	9130	9130	0
261	20241016	161800	159502040	9130	9130	9130	9130	0
262	20241016	161700	159502040	9130	9130	9130	9130	0
263	20241016	161600	159502040	9130	9130	9130	9130	0
264	20241016	161500	159502040	9130	9130	9130	9130	0
265	20241016	161400	159502040	9130	9130	9130	9130	0
266	20241016	161300	159502040	9130	9130	9130	9130	0
267	20241016	161200	159502040	9130	9130	9130	9130	0
268	20241016	161100	159502040	9130	9130	9130	9130	0
269	20241016	161000	159502040	9130	9130	9130	9130	0
270	20241016	160900	159502040	9130	9130	9130	9130	0
271	20241016	160800	159502040	9130	9130	9130	9130	0
272	20241016	160700	159502040	9130	9130	9130	9130	9
273	20241016	160600	159502040	9130	9130	9130	9130	0
274	20241016	160500	159502040	9130	9130	9130	9130	0
275	20241016	160400	159502040	9130	9130	9130	9130	0
276	20241016	160300	159502040	9130	9130	9130	9130	0
277	20241016	160200	159502040	9130	9130	9130	9130	0
278	20241016	160100	159502040	9130	9130	9130	9130	0
279	20241016	160000	159502040	9130	9130	9130	9130	0
280	20241016	155900	159502040	9130	9130	9130	9130	0
281	20241016	155800	159502040	9130	9130	9130	9130	0
282	20241016	155700	159502040	9130	9130	9130	9130	0
283	20241016	155600	159502040	9130	9130	9130	9130	0
284	20241016	155500	159502040	9130	9130	9130	9130	0
285	20241016	155400	159502040	9130	9130	9130	9130	0
286	20241016	155300	159502040	9130	9130	9130	9130	0
287	20241016	155200	159502040	9130	9130	9130	9130	0
288	20241016	155100	159502040	9130	9130	9130	9130	0
289	20241016	155000	159502040	9130	9130	9130	9130	0
290	20241016	154900	159502040	9130	9130	9130	9130	0
291	20241016	154800	159502040	9130	9130	9130	9130	0
292	20241016	154700	159502040	9130	9130	9130	9130	0
293	20241016	154600	159502040	9130	9130	9130	9130	0
294	20241016	154500	159502040	9130	9130	9130	9130	0
295	20241016	154400	159502040	9130	9130	9130	9130	0
296	20241016	154300	159502040	9130	9130	9130	9130	0
297	20241016	154200	159502040	9130	9130	9130	9130	0
298	20241016	154100	159502040	9130	9130	9130	9130	0
299	20241016	154000	159502040	9130	9130	9130	9130	0
300	20241016	153900	159502040	9130	9130	9130	9130	0
301	20241016	153800	159502040	9130	9130	9130	9130	0
302	20241016	153700	159502040	9130	9130	9130	9130	9
303	20241016	153600	159502040	9130	9130	9130	9130	0
304	20241016	153500	159502040	9130	9130	9130	9130	0
305	20241016	153400	159502040	9130	9130	9130	9130	0
306	20241016	153300	159502040	9130	9130	9130	9130	0
307	20241016	153200	159502040	9130	9130	9130	9130	0
308	20241016	153100	159502040	9130	9130	9130	9130	0
309	20241016	153000	159502040	9130	9130	9130	9130	9
310	20241016	152900	159419870	8830	8830	8830	8830	0
311	20241016	152800	159419870	8830	8830	8830	8830	0
312	20241016	152700	159419870	8830	8830	8830	8830	0
313	20241016	152600	159419870	8830	8830	8830	8830	0
314	20241016	152500	159419870	8830	8830	8830	8830	0
315	20241016	152400	159419870	8830	8830	8830	8830	0
316	20241016	152300	159419870	8830	8830	8830	8830	0
317	20241016	152200	159419870	8830	8830	8830	8830	0
318	20241016	152100	159419870	8830	8830	8830	8830	0
319	20241016	152000	159419870	8830	8830	8830	8830	0
320	20241016	151900	159419870	8830	8850	8850	8830	350
321	20241016	151800	156328140	8910	8910	8910	8910	199
322	20241016	151700	154555050	9150	9150	9150	9150	0
323	20241016	151600	154555050	9150	9150	9150	9150	0
324	20241016	151500	154555050	9150	9150	9150	9150	0
325	20241016	151400	154555050	9150	9150	9150	9150	0
326	20241016	151300	154555050	9150	9150	9150	9150	0
327	20241016	151200	154555050	9150	9150	9150	9150	0
328	20241016	151100	154555050	9150	9150	9150	9150	0
329	20241016	151000	154555050	9150	9150	9150	9150	0
330	20241016	150900	154555050	9150	9150	9150	9150	0
331	20241016	150800	154555050	9150	9150	9150	9150	0
332	20241016	150700	154555050	9150	9150	9150	9150	0
333	20241016	150600	154555050	9150	9150	9150	9150	0
334	20241016	150500	154555050	9150	9150	9150	9150	0
335	20241016	150400	154555050	9150	9150	9150	9150	0
336	20241016	150300	154555050	9150	9150	9150	9150	0
337	20241016	150200	154555050	9150	9150	9150	9150	0
338	20241016	150100	154555050	9150	9150	9150	9150	1
339	20241016	150000	154545900	9000	9000	9000	9000	0
340	20241016	145900	154545900	9000	9000	9000	9000	0
341	20241016	145800	154545900	9000	9000	9000	9000	0
342	20241016	145700	154545900	9000	9000	9000	9000	0
343	20241016	145600	154545900	9000	9000	9000	9000	0
344	20241016	145500	154545900	9000	9000	9000	9000	0
345	20241016	145400	154545900	9000	9000	9000	9000	0
346	20241016	145300	154545900	9000	9000	9000	9000	0
347	20241016	145200	154545900	9000	9000	9000	9000	0
348	20241016	145100	154545900	9000	9000	9000	9000	0
349	20241016	145000	154545900	9000	9000	9000	9000	0
350	20241016	144900	154545900	9000	9000	9000	9000	0
351	20241016	144800	154545900	9000	9000	9000	9000	0
352	20241016	144700	154545900	9000	9000	9000	9000	0
353	20241016	144600	154545900	9000	9000	9000	9000	0
354	20241016	144500	154545900	9000	9000	9000	9000	0
355	20241016	144400	154545900	9000	9000	9000	9000	0
356	20241016	144300	154545900	9000	9000	9000	9000	0
357	20241016	144200	154545900	9000	9000	9000	9000	0
358	20241016	144100	154545900	9000	9000	9000	9000	0
359	20241016	144000	154545900	9000	9000	9000	9000	5
360	20241016	143900	154500900	9240	9260	9260	9240	5
361	20241016	143800	154454640	9270	9260	9270	9260	3
362	20241016	143700	154426850	9200	9200	9200	9200	5
363	20241016	143600	154380850	9290	9290	9290	9290	0
364	20241016	143500	154380850	9290	9290	9290	9290	0
365	20241016	143400	154380850	9290	9290	9290	9290	1
366	20241016	143300	154371560	9000	9060	9060	9000	200
367	20241016	143200	152570040	9290	9290	9290	9290	0
368	20241016	143100	152570040	9290	9290	9290	9290	0
369	20241016	143000	152570040	9290	9290	9290	9290	0
370	20241016	142900	152570040	9290	9290	9290	9290	0
371	20241016	142800	152570040	9290	9290	9290	9290	0
372	20241016	142700	152570040	9290	9290	9290	9290	0
373	20241016	142600	152570040	9290	9290	9290	9290	0
374	20241016	142500	152570040	9290	9290	9290	9290	0
375	20241016	142400	152570040	9290	9290	9290	9290	0
376	20241016	142300	152570040	9290	9290	9290	9290	0
377	20241016	142200	152570040	9290	9290	9290	9290	0
378	20241016	142100	152570040	9290	9290	9290	9290	0
379	20241016	142000	152570040	9290	9290	9290	9290	0
380	20241016	141900	152570040	9290	9290	9290	9290	5
381	20241016	141800	152523590	9330	9330	9330	9330	0
382	20241016	141700	152523590	9330	9330	9330	9330	0
383	20241016	141600	152523590	9330	9330	9330	9330	0
384	20241016	141500	152523590	9330	9330	9330	9330	0
385	20241016	141400	152523590	9330	9330	9330	9330	0
386	20241016	141300	152523590	9330	9330	9330	9330	0
387	20241016	141200	152523590	9330	9330	9330	9330	0
388	20241016	141100	152523590	9330	9330	9330	9330	0
389	20241016	141000	152523590	9330	9330	9330	9330	0
390	20241016	140900	152523590	9330	9330	9330	9330	0
391	20241016	140800	152523590	9330	9330	9330	9330	0
392	20241016	140700	152523590	9330	9330	9330	9330	0
393	20241016	140600	152523590	9330	9330	9330	9330	0
394	20241016	140500	152523590	9330	9330	9330	9330	0
395	20241016	140400	152523590	9330	9330	9330	9330	0
396	20241016	140300	152523590	9330	9330	9330	9330	1
397	20241016	140200	152514260	9280	9280	9280	9280	0
398	20241016	140100	152514260	9280	9280	9280	9280	0
399	20241016	140000	152514260	9280	9280	9280	9280	0
400	20241016	135900	152514260	9280	9280	9280	9280	0
401	20241016	135800	152514260	9280	9280	9280	9280	0
402	20241016	135700	152514260	9280	9280	9280	9280	0
403	20241016	135600	152514260	9280	9280	9280	9280	0
404	20241016	135500	152514260	9280	9280	9280	9280	0
405	20241016	135400	152514260	9280	9280	9280	9280	8
406	20241016	135300	152440020	9280	9280	9280	9280	0
407	20241016	135200	152440020	9280	9280	9280	9280	0
408	20241016	135100	152440020	9280	9280	9280	9280	0
409	20241016	135000	152440020	9280	9280	9280	9280	0
410	20241016	134900	152440020	9280	9280	9280	9280	0
411	20241016	134800	152440020	9280	9280	9280	9280	0
412	20241016	134700	152440020	9280	9280	9280	9280	0
413	20241016	134600	152440020	9280	9280	9280	9280	0
414	20241016	134500	152440020	9280	9280	9280	9280	0
415	20241016	134400	152440020	9280	9280	9280	9280	0
416	20241016	134300	152440020	9280	9280	9280	9280	0
417	20241016	134200	152440020	9280	9280	9280	9280	0
418	20241016	134100	152440020	9280	9280	9280	9280	0
419	20241016	134000	152440020	9280	9280	9280	9280	0
420	20241016	133900	152440020	9280	9280	9280	9280	0
421	20241016	133800	152440020	9280	9280	9280	9280	0
422	20241016	133700	152440020	9280	9280	9280	9280	0
423	20241016	133600	152440020	9280	9280	9280	9280	0
424	20241016	133500	152440020	9280	9280	9280	9280	0
425	20241016	133400	152440020	9280	9280	9280	9280	5
426	20241016	133300	152393620	9300	9300	9300	9300	0
427	20241016	133200	152393620	9300	9300	9300	9300	0
428	20241016	133100	152393620	9300	9300	9300	9300	0
429	20241016	133000	152393620	9300	9300	9300	9300	0
430	20241016	132900	152393620	9300	9300	9300	9300	0
431	20241016	132800	152393620	9300	9300	9300	9300	0
432	20241016	132700	152393620	9300	9300	9300	9300	0
433	20241016	132600	152393620	9300	9300	9300	9300	0
434	20241016	132500	152393620	9300	9300	9300	9300	0
435	20241016	132400	152393620	9300	9300	9300	9300	0
436	20241016	132300	152393620	9300	9300	9300	9300	0
437	20241016	132200	152393620	9300	9300	9300	9300	0
438	20241016	132100	152393620	9300	9300	9300	9300	0
439	20241016	132000	152393620	9300	9300	9300	9300	0
440	20241016	131900	152393620	9300	9300	9300	9300	0
441	20241016	131800	152393620	9300	9300	9300	9300	0
442	20241016	131700	152393620	9300	9300	9300	9300	0
443	20241016	131600	152393620	9300	9300	9300	9300	0
444	20241016	131500	152393620	9300	9300	9300	9300	0
445	20241016	131400	152393620	9300	9300	9300	9300	0
446	20241016	131300	152393620	9300	9300	9300	9300	0
447	20241016	131200	152393620	9300	9300	9300	9300	0
448	20241016	131100	152393620	9300	9300	9300	9300	0
449	20241016	131000	152393620	9300	9300	9300	9300	0
450	20241016	130900	152393620	9300	9300	9300	9300	0
451	20241016	130800	152393620	9300	9300	9300	9300	0
452	20241016	130700	152393620	9300	9300	9300	9300	0
453	20241016	130600	152393620	9300	9300	9300	9300	0
454	20241016	130500	152393620	9300	9300	9300	9300	0
455	20241016	130400	152393620	9300	9300	9300	9300	0
456	20241016	130300	152393620	9300	9300	9300	9300	0
457	20241016	130200	152393620	9300	9300	9300	9300	0
458	20241016	130100	152393620	9300	9300	9300	9300	0
459	20241016	130000	152393620	9300	9300	9300	9300	0
460	20241016	125900	152393620	9300	9300	9300	9300	0
461	20241016	125800	152393620	9300	9300	9300	9300	0
462	20241016	125700	152393620	9300	9300	9300	9300	0
463	20241016	125600	152393620	9300	9300	9300	9300	0
464	20241016	125500	152393620	9300	9300	9300	9300	0
465	20241016	125400	152393620	9300	9300	9300	9300	0
466	20241016	125300	152393620	9300	9300	9300	9300	0
467	20241016	125200	152393620	9300	9300	9300	9300	0
468	20241016	125100	152393620	9300	9300	9300	9300	0
469	20241016	125000	152393620	9300	9300	9300	9300	0
470	20241016	124900	152393620	9300	9300	9300	9300	0
471	20241016	124800	152393620	9300	9300	9300	9300	0
472	20241016	124700	152393620	9300	9300	9300	9300	0
473	20241016	124600	152393620	9300	9300	9300	9300	0
474	20241016	124500	152393620	9300	9300	9300	9300	0
475	20241016	124400	152393620	9300	9300	9300	9300	0
476	20241016	124300	152393620	9300	9300	9300	9300	0
477	20241016	124200	152393620	9300	9300	9300	9300	0
478	20241016	124100	152393620	9300	9300	9300	9300	0
479	20241016	124000	152393620	9300	9300	9300	9300	0
480	20241016	123900	152393620	9300	9300	9300	9300	0
481	20241016	123800	152393620	9300	9300	9300	9300	0
482	20241016	123700	152393620	9300	9300	9300	9300	0
483	20241016	123600	152393620	9300	9300	9300	9300	0
484	20241016	123500	152393620	9300	9300	9300	9300	0
485	20241016	123400	152393620	9300	9300	9300	9300	0
486	20241016	123300	152393620	9300	9300	9300	9300	0
487	20241016	123200	152393620	9300	9300	9300	9300	0
488	20241016	123100	152393620	9300	9300	9300	9300	0
489	20241016	123000	152393620	9300	9300	9300	9300	0
490	20241016	122900	152393620	9300	9300	9300	9300	0
491	20241016	122800	152393620	9300	9300	9300	9300	0
492	20241016	122700	152393620	9300	9300	9300	9300	0
493	20241016	122600	152393620	9300	9300	9300	9300	0
494	20241016	122500	152393620	9300	9300	9300	9300	0
495	20241016	122400	152393620	9300	9300	9300	9300	0
496	20241016	122300	152393620	9300	9300	9300	9300	0
497	20241016	122200	152393620	9300	9300	9300	9300	0
498	20241016	122100	152393620	9300	9300	9300	9300	0
499	20241016	122000	152393620	9300	9300	9300	9300	0
500	20241016	121900	152393620	9300	9300	9300	9300	0
501	20241016	121800	152393620	9300	9300	9300	9300	0
502	20241016	121700	152393620	9300	9300	9300	9300	0
503	20241016	121600	152393620	9300	9300	9300	9300	0
504	20241016	121500	152393620	9300	9300	9300	9300	0
505	20241016	121400	152393620	9300	9300	9300	9300	0
506	20241016	121300	152393620	9300	9300	9300	9300	0
507	20241016	121200	152393620	9300	9300	9300	9300	0
508	20241016	121100	152393620	9300	9300	9300	9300	0
509	20241016	121000	152393620	9300	9300	9300	9300	0
510	20241016	120900	152393620	9300	9300	9300	9300	0
511	20241016	120800	152393620	9300	9300	9300	9300	0
512	20241016	120700	152393620	9300	9300	9300	9300	0
513	20241016	120600	152393620	9300	9300	9300	9300	0
514	20241016	120500	152393620	9300	9300	9300	9300	0
515	20241016	120400	152393620	9300	9300	9300	9300	0
516	20241016	120300	152393620	9300	9300	9300	9300	0
517	20241016	120200	152393620	9300	9300	9300	9300	0
518	20241016	120100	152393620	9300	9300	9300	9300	0
519	20241016	120000	152393620	9300	9300	9300	9300	0
520	20241016	115900	152393620	9300	9300	9300	9300	0
521	20241016	115800	152393620	9300	9300	9300	9300	0
522	20241016	115700	152393620	9300	9300	9300	9300	0
523	20241016	115600	152393620	9300	9300	9300	9300	0
524	20241016	115500	152393620	9300	9300	9300	9300	0
525	20241016	115400	152393620	9300	9300	9300	9300	0
526	20241016	115300	152393620	9300	9300	9300	9300	0
527	20241016	115200	152393620	9300	9300	9300	9300	0
528	20241016	115100	152393620	9300	9300	9300	9300	0
529	20241016	115000	152393620	9300	9300	9300	9300	0
530	20241016	114900	152393620	9300	9300	9300	9300	0
531	20241016	114800	152393620	9300	9300	9300	9300	0
532	20241016	114700	152393620	9300	9300	9300	9300	0
533	20241016	114600	152393620	9300	9300	9300	9300	0
534	20241016	114500	152393620	9300	9300	9300	9300	0
535	20241016	114400	152393620	9300	9300	9300	9300	0
536	20241016	114300	152393620	9300	9300	9300	9300	91
537	20241016	114200	151547320	9300	9300	9300	9300	0
538	20241016	114100	151547320	9300	9300	9300	9300	0
539	20241016	114000	151547320	9300	9300	9300	9300	0
540	20241016	113900	151547320	9300	9300	9300	9300	0
541	20241016	113800	151547320	9300	9300	9300	9300	0
542	20241016	113700	151547320	9300	9300	9300	9300	0
543	20241016	113600	151547320	9300	9300	9300	9300	0
544	20241016	113500	151547320	9300	9300	9300	9300	0
545	20241016	113400	151547320	9300	9300	9300	9300	0
546	20241016	113300	151547320	9300	9300	9300	9300	0
547	20241016	113200	151547320	9300	9300	9300	9300	0
548	20241016	113100	151547320	9300	9300	9300	9300	0
549	20241016	113000	151547320	9300	9300	9300	9300	0
550	20241016	112900	151547320	9300	9300	9300	9300	0
551	20241016	112800	151547320	9300	9300	9300	9300	0
552	20241016	112700	151547320	9300	9300	9300	9300	0
553	20241016	112600	151547320	9300	9300	9300	9300	0
554	20241016	112500	151547320	9300	9300	9300	9300	0
555	20241016	112400	151547320	9300	9300	9300	9300	0
556	20241016	112300	151547320	9300	9300	9300	9300	0
557	20241016	112200	151547320	9300	9300	9300	9300	0
558	20241016	112100	151547320	9300	9300	9300	9300	0
559	20241016	112000	151547320	9300	9300	9300	9300	0
560	20241016	111900	151547320	9300	9300	9300	9300	0
561	20241016	111800	151547320	9300	9300	9300	9300	0
562	20241016	111700	151547320	9300	9300	9300	9300	0
563	20241016	111600	151547320	9300	9300	9300	9300	0
564	20241016	111500	151547320	9300	9300	9300	9300	0
565	20241016	111400	151547320	9300	9300	9300	9300	0
566	20241016	111300	151547320	9300	9300	9300	9300	0
567	20241016	111200	151547320	9300	9300	9300	9300	0
568	20241016	111100	151547320	9300	9300	9300	9300	0
569	20241016	111000	151547320	9300	9300	9300	9300	0
570	20241016	110900	151547320	9300	9300	9300	9300	0
571	20241016	110800	151547320	9300	9300	9300	9300	1
572	20241016	110700	151538020	9300	9300	9300	9300	0
573	20241016	110600	151538020	9300	9300	9300	9300	0
574	20241016	110500	151538020	9300	9300	9300	9300	0
575	20241016	110400	151538020	9300	9300	9300	9300	0
576	20241016	110300	151538020	9300	9300	9300	9300	0
577	20241016	110200	151538020	9300	9300	9300	9300	0
578	20241016	110100	151538020	9300	9300	9300	9300	0
579	20241016	110000	151538020	9300	9300	9300	9300	0
580	20241016	105900	151538020	9300	9300	9300	9300	0
581	20241016	105800	151538020	9300	9300	9300	9300	0
582	20241016	105700	151538020	9300	9300	9300	9300	0
583	20241016	105600	151538020	9300	9300	9300	9300	0
584	20241016	105500	151538020	9300	9300	9300	9300	0
585	20241016	105400	151538020	9300	9300	9300	9300	0
586	20241016	105300	151538020	9300	9200	9300	9200	10
587	20241016	105200	151445520	9000	9000	9000	9000	0
588	20241016	105100	151445520	9000	9000	9000	9000	0
589	20241016	105000	151445520	9000	9000	9000	9000	0
590	20241016	104900	151445520	9000	9000	9000	9000	0
591	20241016	104800	151445520	9000	9000	9000	9000	0
592	20241016	104700	151445520	9000	9000	9000	9000	0
593	20241016	104600	151445520	9000	9000	9000	9000	0
594	20241016	104500	151445520	9000	9000	9000	9000	0
595	20241016	104400	151445520	9000	9000	9000	9000	0
596	20241016	104300	151445520	9000	9000	9000	9000	0
597	20241016	104200	151445520	9000	9000	9000	9000	0
598	20241016	104100	151445520	9000	9000	9000	9000	87
599	20241016	104000	150662520	9000	9000	9000	9000	141
600	20241016	103900	149393520	9000	9000	9000	9000	0
601	20241016	103800	149393520	9000	9000	9000	9000	0
602	20241016	103700	149393520	9000	9000	9000	9000	0
603	20241016	103600	149393520	9000	9000	9000	9000	51
604	20241016	103500	148934520	9100	9100	9100	9100	0
605	20241016	103400	148934520	9100	9100	9100	9100	0
606	20241016	103300	148934520	9100	9100	9100	9100	0
607	20241016	103200	148934520	9100	9100	9100	9100	0
608	20241016	103100	148934520	9100	9100	9100	9100	0
609	20241016	103000	148934520	9100	9100	9100	9100	0
610	20241016	102900	148934520	9100	9100	9100	9100	0
611	20241016	102800	148934520	9100	9100	9100	9100	0
612	20241016	102700	148934520	9100	9100	9100	9100	0
613	20241016	102600	148934520	9100	9100	9100	9100	0
614	20241016	102500	148934520	9100	9100	9100	9100	0
615	20241016	102400	148934520	9100	9100	9100	9100	0
616	20241016	102300	148934520	9100	9100	9100	9100	0
617	20241016	102200	148934520	9100	9100	9100	9100	0
618	20241016	102100	148934520	9100	9100	9100	9100	0
619	20241016	102000	148934520	9100	9100	9100	9100	0
620	20241016	101900	148934520	9100	9100	9100	9100	0
621	20241016	101800	148934520	9100	9100	9100	9100	0
622	20241016	101700	148934520	9100	9100	9100	9100	0
623	20241016	101600	148934520	9100	9100	9100	9100	0
624	20241016	101500	148934520	9100	9100	9100	9100	0
625	20241016	101400	148934520	9100	9100	9100	9100	0
626	20241016	101300	148934520	9100	9100	9100	9100	0
627	20241016	101200	148934520	9100	9100	9100	9100	0
628	20241016	101100	148934520	9100	9100	9100	9100	0
629	20241016	101000	148934520	9100	9100	9100	9100	0
630	20241016	100900	148934520	9100	9100	9100	9100	0
631	20241016	100800	148934520	9100	9100	9100	9100	0
632	20241016	100700	148934520	9100	9100	9100	9100	0
633	20241016	100600	148934520	9100	9100	9100	9100	0
634	20241016	100500	148934520	9100	9100	9100	9100	0
635	20241016	100400	148934520	9100	9100	9100	9100	0
636	20241016	100300	148934520	9100	9100	9100	9100	0
637	20241016	100200	148934520	9100	9100	9100	9100	0
638	20241016	100100	148934520	9100	9100	9100	9100	0
639	20241016	100000	148934520	9100	9100	9100	9100	0
640	20241016	095900	148934520	9100	9100	9100	9100	0
641	20241016	095800	148934520	9100	9100	9100	9100	0
642	20241016	095700	148934520	9100	9100	9100	9100	0
643	20241016	095600	148934520	9100	9100	9100	9100	0
644	20241016	095500	148934520	9100	9100	9100	9100	0
645	20241016	095400	148934520	9100	9100	9100	9100	0
646	20241016	095300	148934520	9100	9100	9100	9100	0
647	20241016	095200	148934520	9100	9100	9100	9100	0
648	20241016	095100	148934520	9100	9100	9100	9100	0
649	20241016	095000	148934520	9100	9100	9100	9100	0
650	20241016	094900	148934520	9100	9100	9100	9100	0
651	20241016	094800	148934520	9100	9100	9100	9100	0
652	20241016	094700	148934520	9100	9100	9100	9100	0
653	20241016	094600	148934520	9100	9100	9100	9100	0
654	20241016	094500	148934520	9100	9100	9100	9100	6
655	20241016	094400	148879920	8810	8810	8810	8810	200
656	20241016	094300	147117920	9190	9190	9190	9190	0
657	20241016	094200	147117920	9190	9190	9190	9190	0
658	20241016	094100	147117920	9190	9190	9190	9190	0
659	20241016	094000	147117920	9190	9190	9190	9190	0
660	20241016	093900	147117920	9190	9190	9190	9190	0
661	20241016	093800	147117920	9190	9190	9190	9190	3
662	20241016	093700	147090350	9180	9180	9180	9180	0
663	20241016	093600	147090350	9180	9180	9180	9180	0
664	20241016	093500	147090350	9180	9180	9180	9180	0
665	20241016	093400	147090350	9180	9180	9180	9180	0
666	20241016	093300	147090350	9180	9180	9180	9180	0
667	20241016	093200	147090350	9180	9180	9180	9180	0
668	20241016	093100	147090350	9180	9180	9180	9180	0
669	20241016	093000	147090350	9180	9180	9180	9180	0
670	20241016	092900	147090350	9180	9180	9180	9180	0
671	20241016	092800	147090350	9180	9180	9180	9180	0
672	20241016	092700	147090350	9180	9180	9180	9180	0
673	20241016	092600	147090350	9180	9180	9180	9180	0
674	20241016	092500	147090350	9180	9180	9180	9180	0
675	20241016	092400	147090350	9180	9180	9180	9180	0
676	20241016	092300	147090350	9180	9180	9180	9180	0
677	20241016	092200	147090350	9180	9180	9180	9180	0
678	20241016	092100	147090350	9180	9120	9180	9120	1000
679	20241016	092000	137922630	9000	9000	9000	9000	0
680	20241016	091900	137922630	9000	9010	9010	9000	56
681	20241016	091800	137418620	9200	9200	9200	9200	0
682	20241016	091700	137418620	9200	9200	9200	9200	0
683	20241016	091600	137418620	9200	9200	9200	9200	0
684	20241016	091500	137418620	9200	9190	9200	9190	125
685	20241016	091400	136269820	9000	9000	9000	9000	0
686	20241016	091300	136269820	9000	9000	9000	9000	0
687	20241016	091200	136269820	9000	9000	9000	9000	0
688	20241016	091100	136269820	9000	8600	9000	8600	15
689	20241016	091000	136137820	8450	8450	8450	8450	1
690	20241016	090900	136129370	9600	9600	9600	9600	0
691	20241016	090800	136129370	9600	9600	9600	9600	0
692	20241016	090700	136129370	9600	9600	9600	9600	0
693	20241016	090600	136129370	9600	9600	9600	9600	0
694	20241016	090500	136129370	9600	9600	9600	9600	0
695	20241016	090400	136129370	9600	9600	9600	9600	0
696	20241016	090300	136129370	9600	9600	9600	9600	0
697	20241016	090200	136129370	9600	9600	9600	9600	0
698	20241016	090100	136129370	9600	8330	9600	8330	1348
699	20241016	090000	124899260	8330	8330	9770	8330	14648