KissMeData/341170/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212300	8256145	2375	2265	2375	2260	174
3	20241022	212200	8256145	2375	2375	2375	2375	0
4	20241022	212100	8256145	2375	2375	2375	2375	0
5	20241022	212000	8256145	2375	2375	2375	2375	0
6	20241022	211900	8256145	2375	2375	2375	2375	0
7	20241022	211800	8256145	2375	2375	2375	2375	0
8	20241022	211700	8256145	2375	2375	2375	2375	0
9	20241022	211600	8256145	2375	2375	2375	2375	0
10	20241022	211500	8256145	2375	2375	2375	2375	0
11	20241022	211400	8256145	2375	2375	2375	2375	0
12	20241022	211300	8256145	2375	2375	2375	2375	0
13	20241022	211200	8256145	2375	2375	2375	2375	0
14	20241022	211100	8256145	2375	2375	2375	2375	0
15	20241022	211000	8256145	2375	2375	2375	2375	0
16	20241022	210900	8256145	2375	2375	2375	2375	0
17	20241022	210800	8256145	2375	2375	2375	2375	0
18	20241022	210700	8256145	2375	2375	2375	2375	0
19	20241022	210600	8256145	2375	2375	2375	2375	0
20	20241022	210500	8256145	2375	2375	2375	2375	0
21	20241022	210400	8256145	2375	2375	2375	2375	0
22	20241022	210300	8256145	2375	2375	2375	2375	0
23	20241022	210200	8256145	2375	2375	2375	2375	0
24	20241022	210100	8256145	2375	2375	2375	2375	0
25	20241022	210000	8256145	2375	2375	2375	2375	0
26	20241022	205900	8256145	2375	2375	2375	2375	0
27	20241022	205800	8256145	2375	2375	2375	2375	0
28	20241022	205700	8256145	2375	2375	2375	2375	0
29	20241022	205600	8256145	2375	2375	2375	2375	0
30	20241022	205500	8256145	2375	2375	2375	2375	0
31	20241022	205400	8256145	2375	2375	2375	2375	0
32	20241022	205300	8256145	2375	2265	2375	2260	174
33	20241022	205200	8256145	2375	2375	2375	2375	0
34	20241022	205100	8256145	2375	2375	2375	2375	0
35	20241022	205000	8256145	2375	2375	2375	2375	0
36	20241022	204900	8256145	2375	2375	2375	2375	0
37	20241022	204800	8256145	2375	2375	2375	2375	0
38	20241022	204700	8256145	2375	2375	2375	2375	0
39	20241022	204600	8256145	2375	2375	2375	2375	0
40	20241022	204500	8256145	2375	2375	2375	2375	0
41	20241022	204400	8256145	2375	2375	2375	2375	0
42	20241022	204300	8256145	2375	2375	2375	2375	0
43	20241022	204200	8256145	2375	2375	2375	2375	0
44	20241022	204100	8256145	2375	2375	2375	2375	0
45	20241022	204000	8256145	2375	2375	2375	2375	0
46	20241022	203900	8256145	2375	2375	2375	2375	0
47	20241022	203800	8256145	2375	2375	2375	2375	0
48	20241022	203700	8256145	2375	2375	2375	2375	0
49	20241022	203600	8256145	2375	2375	2375	2375	0
50	20241022	203500	8256145	2375	2375	2375	2375	0
51	20241022	203400	8256145	2375	2375	2375	2375	0
52	20241022	203300	8256145	2375	2375	2375	2375	0
53	20241022	203200	8256145	2375	2375	2375	2375	0
54	20241022	203100	8256145	2375	2375	2375	2375	0
55	20241022	203000	8256145	2375	2375	2375	2375	0
56	20241022	202900	8256145	2375	2375	2375	2375	0
57	20241022	202800	8256145	2375	2375	2375	2375	0
58	20241022	202700	8256145	2375	2375	2375	2375	0
59	20241022	202600	8256145	2375	2375	2375	2375	0
60	20241022	202500	8256145	2375	2375	2375	2375	0
61	20241022	202400	8256145	2375	2375	2375	2375	0
62	20241022	202300	8256145	2375	2265	2375	2260	174
63	20241022	202200	8256145	2375	2375	2375	2375	0
64	20241022	202100	8256145	2375	2375	2375	2375	0
65	20241022	202000	8256145	2375	2375	2375	2375	0
66	20241022	201900	8256145	2375	2375	2375	2375	0
67	20241022	201800	8256145	2375	2375	2375	2375	0
68	20241022	201700	8256145	2375	2375	2375	2375	0
69	20241022	201600	8256145	2375	2375	2375	2375	0
70	20241022	201500	8256145	2375	2375	2375	2375	0
71	20241022	201400	8256145	2375	2375	2375	2375	0
72	20241022	201300	8256145	2375	2375	2375	2375	0
73	20241022	201200	8256145	2375	2375	2375	2375	0
74	20241022	201100	8256145	2375	2375	2375	2375	0
75	20241022	201000	8256145	2375	2375	2375	2375	0
76	20241022	200900	8256145	2375	2375	2375	2375	0
77	20241022	200800	8256145	2375	2375	2375	2375	0
78	20241022	200700	8256145	2375	2375	2375	2375	0
79	20241022	200600	8256145	2375	2375	2375	2375	0
80	20241022	200500	8256145	2375	2375	2375	2375	0
81	20241022	200400	8256145	2375	2375	2375	2375	0
82	20241022	200300	8256145	2375	2375	2375	2375	0
83	20241022	200200	8256145	2375	2375	2375	2375	0
84	20241022	200100	8256145	2375	2375	2375	2375	0
85	20241022	200000	8256145	2375	2375	2375	2375	0
86	20241022	195900	8256145	2375	2375	2375	2375	0
87	20241022	195800	8256145	2375	2375	2375	2375	0
88	20241022	195700	8256145	2375	2375	2375	2375	0
89	20241022	195600	8256145	2375	2375	2375	2375	0
90	20241022	195500	8256145	2375	2375	2375	2375	0
91	20241022	195400	8256145	2375	2375	2375	2375	0
92	20241022	195300	8256145	2375	2265	2375	2260	174
93	20241022	195200	8256145	2375	2375	2375	2375	0
94	20241022	195100	8256145	2375	2375	2375	2375	0
95	20241022	195000	8256145	2375	2375	2375	2375	0
96	20241022	194900	8256145	2375	2375	2375	2375	0
97	20241022	194800	8256145	2375	2375	2375	2375	0
98	20241022	194700	8256145	2375	2375	2375	2375	0
99	20241022	194600	8256145	2375	2375	2375	2375	0
100	20241022	194500	8256145	2375	2375	2375	2375	0
101	20241022	194400	8256145	2375	2375	2375	2375	0
102	20241022	194300	8256145	2375	2375	2375	2375	0
103	20241022	194200	8256145	2375	2375	2375	2375	0
104	20241022	194100	8256145	2375	2375	2375	2375	0
105	20241022	194000	8256145	2375	2375	2375	2375	0
106	20241022	193900	8256145	2375	2375	2375	2375	0
107	20241022	193800	8256145	2375	2375	2375	2375	0
108	20241022	193700	8256145	2375	2375	2375	2375	0
109	20241022	193600	8256145	2375	2375	2375	2375	0
110	20241022	193500	8256145	2375	2375	2375	2375	0
111	20241022	193400	8256145	2375	2375	2375	2375	0
112	20241022	193300	8256145	2375	2375	2375	2375	0
113	20241022	193200	8256145	2375	2375	2375	2375	0
114	20241022	193100	8256145	2375	2375	2375	2375	0
115	20241022	193000	8256145	2375	2375	2375	2375	0
116	20241022	192900	8256145	2375	2375	2375	2375	0
117	20241022	192800	8256145	2375	2375	2375	2375	0
118	20241022	192700	8256145	2375	2375	2375	2375	0
119	20241022	192600	8256145	2375	2375	2375	2375	0
120	20241022	192500	8256145	2375	2375	2375	2375	0
121	20241022	192400	8256145	2375	2375	2375	2375	0
122	20241022	192300	8256145	2375	2265	2375	2260	174
123	20241022	192200	8256145	2375	2375	2375	2375	0
124	20241022	192100	8256145	2375	2375	2375	2375	0
125	20241022	192000	8256145	2375	2375	2375	2375	0
126	20241022	191900	8256145	2375	2375	2375	2375	0
127	20241022	191800	8256145	2375	2375	2375	2375	0
128	20241022	191700	8256145	2375	2375	2375	2375	0
129	20241022	191600	8256145	2375	2375	2375	2375	0
130	20241022	191500	8256145	2375	2375	2375	2375	0
131	20241022	191400	8256145	2375	2375	2375	2375	0
132	20241022	191300	8256145	2375	2375	2375	2375	0
133	20241022	191200	8256145	2375	2375	2375	2375	0
134	20241022	191100	8256145	2375	2375	2375	2375	0
135	20241022	191000	8256145	2375	2375	2375	2375	0
136	20241022	190900	8256145	2375	2375	2375	2375	0
137	20241022	190800	8256145	2375	2375	2375	2375	0
138	20241022	190700	8256145	2375	2375	2375	2375	0
139	20241022	190600	8256145	2375	2375	2375	2375	0
140	20241022	190500	8256145	2375	2375	2375	2375	0
141	20241022	190400	8256145	2375	2375	2375	2375	0
142	20241022	190300	8256145	2375	2375	2375	2375	0
143	20241022	190200	8256145	2375	2375	2375	2375	0
144	20241022	190100	8256145	2375	2375	2375	2375	0
145	20241022	190000	8256145	2375	2375	2375	2375	0
146	20241022	185900	8256145	2375	2375	2375	2375	0
147	20241022	185800	8256145	2375	2375	2375	2375	0
148	20241022	185700	8256145	2375	2375	2375	2375	0
149	20241022	185600	8256145	2375	2375	2375	2375	0
150	20241022	185500	8256145	2375	2375	2375	2375	0
151	20241022	185400	8256145	2375	2375	2375	2375	0
152	20241022	185300	8256145	2375	2265	2375	2260	174
153	20241022	185200	8256145	2375	2375	2375	2375	0
154	20241022	185100	8256145	2375	2375	2375	2375	0
155	20241022	185000	8256145	2375	2375	2375	2375	0
156	20241022	184900	8256145	2375	2375	2375	2375	0
157	20241022	184800	8256145	2375	2375	2375	2375	0
158	20241022	184700	8256145	2375	2375	2375	2375	0
159	20241022	184600	8256145	2375	2375	2375	2375	0
160	20241022	184500	8256145	2375	2375	2375	2375	0
161	20241022	184400	8256145	2375	2375	2375	2375	0
162	20241022	184300	8256145	2375	2375	2375	2375	0
163	20241022	184200	8256145	2375	2375	2375	2375	0
164	20241022	184100	8256145	2375	2375	2375	2375	0
165	20241022	184000	8256145	2375	2375	2375	2375	0
166	20241022	183900	8256145	2375	2375	2375	2375	0
167	20241022	183800	8256145	2375	2375	2375	2375	0
168	20241022	183700	8256145	2375	2375	2375	2375	0
169	20241022	183600	8256145	2375	2375	2375	2375	0
170	20241022	183500	8256145	2375	2375	2375	2375	0
171	20241022	183400	8256145	2375	2375	2375	2375	0
172	20241022	183300	8256145	2375	2375	2375	2375	0
173	20241022	183200	8256145	2375	2375	2375	2375	0
174	20241022	183100	8256145	2375	2375	2375	2375	0
175	20241022	183000	8256145	2375	2375	2375	2375	0
176	20241022	182900	8256145	2375	2375	2375	2375	0
177	20241022	182800	8256145	2375	2375	2375	2375	0
178	20241022	182700	8256145	2375	2375	2375	2375	0
179	20241022	182600	8256145	2375	2375	2375	2375	0
180	20241022	182500	8256145	2375	2375	2375	2375	0
181	20241022	182400	8256145	2375	2375	2375	2375	0
182	20241022	182300	8256145	2375	2265	2375	2260	174
183	20241022	182200	8256145	2375	2375	2375	2375	0
184	20241022	182100	8256145	2375	2375	2375	2375	0
185	20241022	182000	8256145	2375	2375	2375	2375	0
186	20241022	181900	8256145	2375	2375	2375	2375	0
187	20241022	181800	8256145	2375	2375	2375	2375	0
188	20241022	181700	8256145	2375	2375	2375	2375	0
189	20241022	181600	8256145	2375	2375	2375	2375	0
190	20241022	181500	8256145	2375	2375	2375	2375	0
191	20241022	181400	8256145	2375	2375	2375	2375	0
192	20241022	181300	8256145	2375	2375	2375	2375	0
193	20241022	181200	8256145	2375	2375	2375	2375	0
194	20241022	181100	8256145	2375	2375	2375	2375	0
195	20241022	181000	8256145	2375	2375	2375	2375	0
196	20241022	180900	8256145	2375	2375	2375	2375	0
197	20241022	180800	8256145	2375	2375	2375	2375	0
198	20241022	180700	8256145	2375	2375	2375	2375	0
199	20241022	180600	8256145	2375	2375	2375	2375	0
200	20241022	180500	8256145	2375	2375	2375	2375	0
201	20241022	180400	8256145	2375	2375	2375	2375	0
202	20241022	180300	8256145	2375	2375	2375	2375	0
203	20241022	180200	8256145	2375	2375	2375	2375	0
204	20241022	180100	8256145	2375	2375	2375	2375	0
205	20241022	180000	8256145	2375	2375	2375	2375	0
206	20241022	175900	8256145	2375	2375	2375	2375	0
207	20241022	175800	8256145	2375	2375	2375	2375	0
208	20241022	175700	8256145	2375	2375	2375	2375	0
209	20241022	175600	8256145	2375	2375	2375	2375	0
210	20241022	175500	8256145	2375	2375	2375	2375	0
211	20241022	175400	8256145	2375	2375	2375	2375	0
212	20241022	175300	8256145	2375	2265	2375	2260	174
213	20241022	175200	8256145	2375	2375	2375	2375	0
214	20241022	175100	8256145	2375	2375	2375	2375	0
215	20241022	175000	8256145	2375	2375	2375	2375	0
216	20241022	174900	8256145	2375	2375	2375	2375	0
217	20241022	174800	8256145	2375	2375	2375	2375	0
218	20241022	174700	8256145	2375	2375	2375	2375	0
219	20241022	174600	8256145	2375	2375	2375	2375	0
220	20241022	174500	8256145	2375	2375	2375	2375	0
221	20241022	174400	8256145	2375	2375	2375	2375	0
222	20241022	174300	8256145	2375	2375	2375	2375	0
223	20241022	174200	8256145	2375	2375	2375	2375	0
224	20241022	174100	8256145	2375	2375	2375	2375	0
225	20241022	174000	8256145	2375	2375	2375	2375	0
226	20241022	173900	8256145	2375	2375	2375	2375	0
227	20241022	173800	8256145	2375	2375	2375	2375	0
228	20241022	173700	8256145	2375	2375	2375	2375	0
229	20241022	173600	8256145	2375	2375	2375	2375	0
230	20241022	173500	8256145	2375	2375	2375	2375	0
231	20241022	173400	8256145	2375	2375	2375	2375	0
232	20241022	173300	8256145	2375	2375	2375	2375	0
233	20241022	173200	8256145	2375	2375	2375	2375	0
234	20241022	173100	8256145	2375	2375	2375	2375	0
235	20241022	173000	8256145	2375	2375	2375	2375	0
236	20241022	172900	8256145	2375	2375	2375	2375	0
237	20241022	172800	8256145	2375	2375	2375	2375	0
238	20241022	172700	8256145	2375	2375	2375	2375	0
239	20241022	172600	8256145	2375	2375	2375	2375	0
240	20241022	172500	8256145	2375	2375	2375	2375	0
241	20241022	172400	8256145	2375	2375	2375	2375	0
242	20241022	172300	8256145	2375	2265	2375	2260	174
243	20241022	172200	8256145	2375	2375	2375	2375	0
244	20241022	172100	8256145	2375	2375	2375	2375	0
245	20241022	172000	8256145	2375	2375	2375	2375	0
246	20241022	171900	8256145	2375	2375	2375	2375	0
247	20241022	171800	8256145	2375	2375	2375	2375	0
248	20241022	171700	8256145	2375	2375	2375	2375	0
249	20241022	171600	8256145	2375	2375	2375	2375	0
250	20241022	171500	8256145	2375	2375	2375	2375	0
251	20241022	171400	8256145	2375	2375	2375	2375	0
252	20241022	171300	8256145	2375	2375	2375	2375	0
253	20241022	171200	8256145	2375	2375	2375	2375	0
254	20241022	171100	8256145	2375	2375	2375	2375	0
255	20241022	171000	8256145	2375	2375	2375	2375	0
256	20241022	170900	8256145	2375	2375	2375	2375	0
257	20241022	170800	8256145	2375	2375	2375	2375	0
258	20241022	170700	8256145	2375	2375	2375	2375	0
259	20241022	170600	8256145	2375	2375	2375	2375	0
260	20241022	170500	8256145	2375	2375	2375	2375	0
261	20241022	170400	8256145	2375	2375	2375	2375	0
262	20241022	170300	8256145	2375	2375	2375	2375	0
263	20241022	170200	8256145	2375	2375	2375	2375	0
264	20241022	170100	8256145	2375	2375	2375	2375	0
265	20241022	170000	8256145	2375	2375	2375	2375	0
266	20241022	165900	8256145	2375	2375	2375	2375	0
267	20241022	165800	8256145	2375	2375	2375	2375	0
268	20241022	165700	8256145	2375	2375	2375	2375	0
269	20241022	165600	8256145	2375	2375	2375	2375	0
270	20241022	165500	8256145	2375	2375	2375	2375	0
271	20241022	165400	8256145	2375	2375	2375	2375	0
272	20241022	165300	8256145	2375	2265	2375	2260	174
273	20241022	165200	8256145	2375	2375	2375	2375	0
274	20241022	165100	8256145	2375	2375	2375	2375	0
275	20241022	165000	8256145	2375	2375	2375	2375	0
276	20241022	164900	8256145	2375	2375	2375	2375	0
277	20241022	164800	8256145	2375	2375	2375	2375	0
278	20241022	164700	8256145	2375	2375	2375	2375	0
279	20241022	164600	8256145	2375	2375	2375	2375	0
280	20241022	164500	8256145	2375	2375	2375	2375	0
281	20241022	164400	8256145	2375	2375	2375	2375	0
282	20241022	164300	8256145	2375	2375	2375	2375	0
283	20241022	164200	8256145	2375	2375	2375	2375	0
284	20241022	164100	8256145	2375	2375	2375	2375	0
285	20241022	164000	8256145	2375	2375	2375	2375	0
286	20241022	163900	8256145	2375	2375	2375	2375	0
287	20241022	163800	8256145	2375	2375	2375	2375	0
288	20241022	163700	8256145	2375	2375	2375	2375	0
289	20241022	163600	8256145	2375	2375	2375	2375	0
290	20241022	163500	8256145	2375	2375	2375	2375	0
291	20241022	163400	8256145	2375	2375	2375	2375	0
292	20241022	163300	8256145	2375	2375	2375	2375	0
293	20241022	163200	8256145	2375	2375	2375	2375	0
294	20241022	163100	8256145	2375	2375	2375	2375	0
295	20241022	163000	8256145	2375	2375	2375	2375	0
296	20241022	162900	8256145	2375	2375	2375	2375	0
297	20241022	162800	8256145	2375	2375	2375	2375	0
298	20241022	162700	8256145	2375	2375	2375	2375	0
299	20241022	162600	8256145	2375	2375	2375	2375	0
300	20241022	162500	8256145	2375	2375	2375	2375	0
301	20241022	162400	8256145	2375	2375	2375	2375	0
302	20241022	162300	8256145	2375	2265	2375	2260	174
303	20241022	162200	8256145	2375	2375	2375	2375	0
304	20241022	162100	8256145	2375	2375	2375	2375	0
305	20241022	162000	8256145	2375	2375	2375	2375	0
306	20241022	161900	8256145	2375	2375	2375	2375	0
307	20241022	161800	8256145	2375	2375	2375	2375	0
308	20241022	161700	8256145	2375	2375	2375	2375	0
309	20241022	161600	8256145	2375	2375	2375	2375	0
310	20241022	161500	8256145	2375	2375	2375	2375	0
311	20241022	161400	8256145	2375	2375	2375	2375	0
312	20241022	161300	8256145	2375	2375	2375	2375	0
313	20241022	161200	8256145	2375	2375	2375	2375	0
314	20241022	161100	8256145	2375	2375	2375	2375	0
315	20241022	161000	8256145	2375	2375	2375	2375	0
316	20241022	160900	8256145	2375	2375	2375	2375	0
317	20241022	160800	8256145	2375	2375	2375	2375	0
318	20241022	160700	8256145	2375	2375	2375	2375	0
319	20241022	160600	8256145	2375	2375	2375	2375	0
320	20241022	160500	8256145	2375	2375	2375	2375	0
321	20241022	160400	8256145	2375	2375	2375	2375	0
322	20241022	160300	8256145	2375	2375	2375	2375	0
323	20241022	160200	8256145	2375	2375	2375	2375	0
324	20241022	160100	8256145	2375	2375	2375	2375	0
325	20241022	160000	8256145	2375	2375	2375	2375	0
326	20241022	155900	8256145	2375	2375	2375	2375	0
327	20241022	155800	8256145	2375	2375	2375	2375	0
328	20241022	155700	8256145	2375	2375	2375	2375	0
329	20241022	155600	8256145	2375	2375	2375	2375	0
330	20241022	155500	8256145	2375	2375	2375	2375	0
331	20241022	155400	8256145	2375	2375	2375	2375	0
332	20241022	155300	8256145	2375	2265	2375	2260	174
333	20241022	155200	8256145	2375	2375	2375	2375	0
334	20241022	155100	8256145	2375	2375	2375	2375	0
335	20241022	155000	8256145	2375	2375	2375	2375	0
336	20241022	154900	8256145	2375	2375	2375	2375	0
337	20241022	154800	8256145	2375	2375	2375	2375	0
338	20241022	154700	8256145	2375	2375	2375	2375	0
339	20241022	154600	8256145	2375	2375	2375	2375	0
340	20241022	154500	8256145	2375	2375	2375	2375	0
341	20241022	154400	8256145	2375	2375	2375	2375	0
342	20241022	154300	8256145	2375	2375	2375	2375	0
343	20241022	154200	8256145	2375	2375	2375	2375	0
344	20241022	154100	8256145	2375	2375	2375	2375	0
345	20241022	154000	8256145	2375	2375	2375	2375	0
346	20241022	153900	8256145	2375	2375	2375	2375	0
347	20241022	153800	8256145	2375	2375	2375	2375	0
348	20241022	153700	8256145	2375	2375	2375	2375	0
349	20241022	153600	8256145	2375	2375	2375	2375	0
350	20241022	153500	8256145	2375	2375	2375	2375	0
351	20241022	153400	8256145	2375	2375	2375	2375	0
352	20241022	153300	8256145	2375	2375	2375	2375	0
353	20241022	153200	8256145	2375	2375	2375	2375	0
354	20241022	153100	8256145	2375	2375	2375	2375	0
355	20241022	153000	8256145	2375	2375	2375	2375	0
356	20241022	152900	8256145	2375	2375	2375	2375	0
357	20241022	152800	8256145	2375	2375	2375	2375	0
358	20241022	152700	8256145	2375	2375	2375	2375	0
359	20241022	152600	8256145	2375	2375	2375	2375	0
360	20241022	152500	8256145	2375	2375	2375	2375	0
361	20241022	152400	8256145	2375	2375	2375	2375	0
362	20241022	152300	8256145	2375	2375	2375	2375	0
363	20241022	152200	8256145	2375	2375	2375	2375	0
364	20241022	152100	8256145	2375	2375	2375	2375	0
365	20241022	152000	8256145	2375	2375	2375	2375	0
366	20241022	151900	8256145	2375	2265	2375	2260	174
367	20241022	151800	7862680	2385	2385	2385	2385	0
368	20241022	151700	7862680	2385	2385	2385	2385	0
369	20241022	151600	7862680	2385	2385	2385	2385	0
370	20241022	151500	7862680	2385	2385	2385	2385	0
371	20241022	151400	7862680	2385	2385	2385	2385	0
372	20241022	151300	7862680	2385	2385	2385	2385	0
373	20241022	151200	7862680	2385	2385	2385	2385	0
374	20241022	151100	7862680	2385	2385	2385	2385	0
375	20241022	151000	7862680	2385	2385	2385	2385	0
376	20241022	150900	7862680	2385	2385	2385	2385	0
377	20241022	150800	7862680	2385	2385	2385	2385	0
378	20241022	150700	7862680	2385	2385	2385	2385	0
379	20241022	150600	7862680	2385	2385	2385	2385	0
380	20241022	150500	7862680	2385	2385	2385	2385	0
381	20241022	150400	7862680	2385	2385	2385	2385	0
382	20241022	150300	7862680	2385	2385	2385	2385	0
383	20241022	150200	7862680	2385	2385	2385	2385	0
384	20241022	150100	7862680	2385	2385	2385	2385	0
385	20241022	150000	7862680	2385	2385	2385	2385	0
386	20241022	145900	7862680	2385	2385	2385	2385	0
387	20241022	145800	7862680	2385	2385	2385	2385	0
388	20241022	145700	7862680	2385	2385	2385	2385	0
389	20241022	145600	7862680	2385	2385	2385	2385	0
390	20241022	145500	7862680	2385	2385	2385	2385	0
391	20241022	145400	7862680	2385	2385	2385	2385	0
392	20241022	145300	7862680	2385	2385	2385	2385	0
393	20241022	145200	7862680	2385	2385	2385	2385	0
394	20241022	145100	7862680	2385	2385	2385	2385	0
395	20241022	145000	7862680	2385	2385	2385	2385	0
396	20241022	144900	7862680	2385	2385	2385	2385	0
397	20241022	144800	7862680	2385	2385	2385	2385	0
398	20241022	144700	7862680	2385	2385	2385	2385	0
399	20241022	144600	7862680	2385	2385	2385	2385	0
400	20241022	144500	7862680	2385	2385	2385	2385	0
401	20241022	144400	7862680	2385	2385	2385	2385	0
402	20241022	144300	7862680	2385	2385	2385	2385	0
403	20241022	144200	7862680	2385	2385	2385	2385	0
404	20241022	144100	7862680	2385	2385	2385	2385	0
405	20241022	144000	7862680	2385	2385	2385	2385	0
406	20241022	143900	7862680	2385	2385	2385	2385	0
407	20241022	143800	7862680	2385	2385	2385	2385	0
408	20241022	143700	7862680	2385	2385	2385	2385	0
409	20241022	143600	7862680	2385	2385	2385	2385	0
410	20241022	143500	7862680	2385	2385	2385	2385	0
411	20241022	143400	7862680	2385	2385	2385	2385	0
412	20241022	143300	7862680	2385	2385	2385	2385	0
413	20241022	143200	7862680	2385	2385	2385	2385	0
414	20241022	143100	7862680	2385	2385	2385	2385	0
415	20241022	143000	7862680	2385	2385	2385	2385	0
416	20241022	142900	7862680	2385	2385	2385	2385	0
417	20241022	142800	7862680	2385	2385	2385	2385	0
418	20241022	142700	7862680	2385	2385	2385	2385	0
419	20241022	142600	7862680	2385	2385	2385	2385	0
420	20241022	142500	7862680	2385	2385	2385	2385	0
421	20241022	142400	7862680	2385	2385	2385	2385	0
422	20241022	142300	7862680	2385	2385	2385	2385	0
423	20241022	142200	7862680	2385	2385	2385	2385	0
424	20241022	142100	7862680	2385	2385	2385	2385	0
425	20241022	142000	7862680	2385	2385	2385	2385	0
426	20241022	141900	7862680	2385	2385	2385	2385	0
427	20241022	141800	7862680	2385	2385	2385	2385	0
428	20241022	141700	7862680	2385	2385	2385	2385	0
429	20241022	141600	7862680	2385	2385	2385	2385	0
430	20241022	141500	7862680	2385	2385	2385	2385	0
431	20241022	141400	7862680	2385	2385	2385	2385	0
432	20241022	141300	7862680	2385	2385	2385	2385	0
433	20241022	141200	7862680	2385	2385	2385	2385	0
434	20241022	141100	7862680	2385	2385	2385	2385	0
435	20241022	141000	7862680	2385	2385	2385	2385	0
436	20241022	140900	7862680	2385	2385	2385	2385	0
437	20241022	140800	7862680	2385	2385	2385	2385	0
438	20241022	140700	7862680	2385	2385	2385	2385	0
439	20241022	140600	7862680	2385	2385	2385	2385	0
440	20241022	140500	7862680	2385	2385	2385	2385	0
441	20241022	140400	7862680	2385	2385	2385	2385	0
442	20241022	140300	7862680	2385	2385	2385	2385	0
443	20241022	140200	7862680	2385	2385	2385	2385	0
444	20241022	140100	7862680	2385	2385	2385	2385	0
445	20241022	140000	7862680	2385	2385	2385	2385	0
446	20241022	135900	7862680	2385	2385	2385	2385	0
447	20241022	135800	7862680	2385	2385	2385	2385	0
448	20241022	135700	7862680	2385	2385	2385	2385	0
449	20241022	135600	7862680	2385	2385	2385	2385	0
450	20241022	135500	7862680	2385	2385	2385	2385	0
451	20241022	135400	7862680	2385	2385	2385	2385	0
452	20241022	135300	7862680	2385	2385	2385	2385	0
453	20241022	135200	7862680	2385	2385	2385	2385	0
454	20241022	135100	7862680	2385	2385	2385	2385	0
455	20241022	135000	7862680	2385	2385	2385	2385	0
456	20241022	134900	7862680	2385	2385	2385	2385	0
457	20241022	134800	7862680	2385	2385	2385	2385	0
458	20241022	134700	7862680	2385	2385	2385	2385	0
459	20241022	134600	7862680	2385	2385	2385	2385	0
460	20241022	134500	7862680	2385	2385	2385	2385	0
461	20241022	134400	7862680	2385	2385	2385	2385	0
462	20241022	134300	7862680	2385	2385	2385	2385	0
463	20241022	134200	7862680	2385	2385	2385	2385	0
464	20241022	134100	7862680	2385	2385	2385	2385	0
465	20241022	134000	7862680	2385	2385	2385	2385	0
466	20241022	133900	7862680	2385	2385	2385	2385	0
467	20241022	133800	7862680	2385	2385	2385	2385	0
468	20241022	133700	7862680	2385	2385	2385	2385	0
469	20241022	133600	7862680	2385	2385	2385	2385	0
470	20241022	133500	7862680	2385	2385	2385	2385	0
471	20241022	133400	7862680	2385	2385	2385	2385	0
472	20241022	133300	7862680	2385	2385	2385	2385	0
473	20241022	133200	7862680	2385	2385	2385	2385	0
474	20241022	133100	7862680	2385	2385	2385	2385	0
475	20241022	133000	7862680	2385	2385	2385	2385	0
476	20241022	132900	7862680	2385	2385	2385	2385	0
477	20241022	132800	7862680	2385	2385	2385	2385	0
478	20241022	132700	7862680	2385	2385	2385	2385	0
479	20241022	132600	7862680	2385	2385	2385	2385	0
480	20241022	132500	7862680	2385	2385	2385	2385	0
481	20241022	132400	7862680	2385	2385	2385	2385	0
482	20241022	132300	7862680	2385	2385	2385	2385	0
483	20241022	132200	7862680	2385	2385	2385	2385	0
484	20241022	132100	7862680	2385	2385	2385	2385	0
485	20241022	132000	7862680	2385	2385	2385	2385	0
486	20241022	131900	7862680	2385	2385	2385	2385	0
487	20241022	131800	7862680	2385	2385	2385	2385	0
488	20241022	131700	7862680	2385	2385	2385	2385	0
489	20241022	131600	7862680	2385	2385	2385	2385	0
490	20241022	131500	7862680	2385	2385	2385	2385	0
491	20241022	131400	7862680	2385	2385	2385	2385	0
492	20241022	131300	7862680	2385	2385	2385	2385	0
493	20241022	131200	7862680	2385	2385	2385	2385	0
494	20241022	131100	7862680	2385	2385	2385	2385	0
495	20241022	131000	7862680	2385	2385	2385	2385	0
496	20241022	130900	7862680	2385	2385	2385	2385	0
497	20241022	130800	7862680	2385	2385	2385	2385	0
498	20241022	130700	7862680	2385	2385	2385	2385	0
499	20241022	130600	7862680	2385	2385	2385	2385	0
500	20241022	130500	7862680	2385	2385	2385	2385	0
501	20241022	130400	7862680	2385	2385	2385	2385	0
502	20241022	130300	7862680	2385	2385	2385	2385	0
503	20241022	130200	7862680	2385	2385	2385	2385	0
504	20241022	130100	7862680	2385	2385	2385	2385	0
505	20241022	130000	7862680	2385	2385	2385	2385	0
506	20241022	125900	7862680	2385	2385	2385	2385	0
507	20241022	125800	7862680	2385	2385	2385	2385	0
508	20241022	125700	7862680	2385	2385	2385	2385	0
509	20241022	125600	7862680	2385	2385	2385	2385	0
510	20241022	125500	7862680	2385	2385	2385	2385	0
511	20241022	125400	7862680	2385	2385	2385	2385	0
512	20241022	125300	7862680	2385	2385	2385	2385	0
513	20241022	125200	7862680	2385	2385	2385	2385	0
514	20241022	125100	7862680	2385	2385	2385	2385	10
515	20241022	125000	7838830	2400	2400	2400	2400	0
516	20241022	124900	7838830	2400	2400	2400	2400	0
517	20241022	124800	7838830	2400	2400	2400	2400	0
518	20241022	124700	7838830	2400	2400	2400	2400	0
519	20241022	124600	7838830	2400	2400	2400	2400	0
520	20241022	124500	7838830	2400	2400	2400	2400	0
521	20241022	124400	7838830	2400	2400	2400	2400	0
522	20241022	124300	7838830	2400	2400	2400	2400	0
523	20241022	124200	7838830	2400	2400	2400	2400	0
524	20241022	124100	7838830	2400	2400	2400	2400	0
525	20241022	124000	7838830	2400	2400	2400	2400	0
526	20241022	123900	7838830	2400	2400	2400	2400	0
527	20241022	123800	7838830	2400	2400	2400	2400	0
528	20241022	123700	7838830	2400	2400	2400	2400	0
529	20241022	123600	7838830	2400	2400	2400	2400	0
530	20241022	123500	7838830	2400	2400	2400	2400	0
531	20241022	123400	7838830	2400	2400	2400	2400	0
532	20241022	123300	7838830	2400	2400	2400	2400	0
533	20241022	123200	7838830	2400	2400	2400	2400	0
534	20241022	123100	7838830	2400	2400	2400	2400	0
535	20241022	123000	7838830	2400	2400	2400	2400	0
536	20241022	122900	7838830	2400	2400	2400	2400	0
537	20241022	122800	7838830	2400	2400	2400	2400	0
538	20241022	122700	7838830	2400	2400	2400	2400	0
539	20241022	122600	7838830	2400	2400	2400	2400	0
540	20241022	122500	7838830	2400	2400	2400	2400	0
541	20241022	122400	7838830	2400	2400	2400	2400	0
542	20241022	122300	7838830	2400	2400	2400	2400	0
543	20241022	122200	7838830	2400	2400	2400	2400	0
544	20241022	122100	7838830	2400	2400	2400	2400	0
545	20241022	122000	7838830	2400	2400	2400	2400	0
546	20241022	121900	7838830	2400	2400	2400	2400	0
547	20241022	121800	7838830	2400	2400	2400	2400	0
548	20241022	121700	7838830	2400	2400	2400	2400	0
549	20241022	121600	7838830	2400	2400	2400	2400	0
550	20241022	121500	7838830	2400	2400	2400	2400	0
551	20241022	121400	7838830	2400	2400	2400	2400	0
552	20241022	121300	7838830	2400	2400	2400	2400	0
553	20241022	121200	7838830	2400	2400	2400	2400	0
554	20241022	121100	7838830	2400	2400	2400	2400	0
555	20241022	121000	7838830	2400	2400	2400	2400	0
556	20241022	120900	7838830	2400	2400	2400	2400	0
557	20241022	120800	7838830	2400	2400	2400	2400	0
558	20241022	120700	7838830	2400	2400	2400	2400	0
559	20241022	120600	7838830	2400	2400	2400	2400	0
560	20241022	120500	7838830	2400	2400	2400	2400	0
561	20241022	120400	7838830	2400	2400	2400	2400	0
562	20241022	120300	7838830	2400	2400	2400	2400	0
563	20241022	120200	7838830	2400	2400	2400	2400	0
564	20241022	120100	7838830	2400	2400	2400	2400	0
565	20241022	120000	7838830	2400	2400	2400	2400	0
566	20241022	115900	7838830	2400	2400	2400	2400	0
567	20241022	115800	7838830	2400	2400	2400	2400	0
568	20241022	115700	7838830	2400	2400	2400	2400	0
569	20241022	115600	7838830	2400	2400	2400	2400	0
570	20241022	115500	7838830	2400	2400	2400	2400	0
571	20241022	115400	7838830	2400	2400	2400	2400	0
572	20241022	115300	7838830	2400	2400	2400	2400	0
573	20241022	115200	7838830	2400	2400	2400	2400	0
574	20241022	115100	7838830	2400	2400	2400	2400	0
575	20241022	115000	7838830	2400	2400	2400	2400	0
576	20241022	114900	7838830	2400	2400	2400	2400	0
577	20241022	114800	7838830	2400	2400	2400	2400	0
578	20241022	114700	7838830	2400	2400	2400	2400	0
579	20241022	114600	7838830	2400	2400	2400	2400	0
580	20241022	114500	7838830	2400	2400	2400	2400	0
581	20241022	114400	7838830	2400	2400	2400	2400	0
582	20241022	114300	7838830	2400	2400	2400	2400	0
583	20241022	114200	7838830	2400	2400	2400	2400	0
584	20241022	114100	7838830	2400	2400	2400	2400	0
585	20241022	114000	7838830	2400	2400	2400	2400	0
586	20241022	113900	7838830	2400	2400	2400	2400	0
587	20241022	113800	7838830	2400	2400	2400	2400	0
588	20241022	113700	7838830	2400	2400	2400	2400	0
589	20241022	113600	7838830	2400	2400	2400	2400	0
590	20241022	113500	7838830	2400	2400	2400	2400	0
591	20241022	113400	7838830	2400	2400	2400	2400	0
592	20241022	113300	7838830	2400	2400	2400	2400	0
593	20241022	113200	7838830	2400	2400	2400	2400	0
594	20241022	113100	7838830	2400	2400	2400	2400	0
595	20241022	113000	7838830	2400	2400	2400	2400	0
596	20241022	112900	7838830	2400	2400	2400	2400	0
597	20241022	112800	7838830	2400	2400	2400	2400	0
598	20241022	112700	7838830	2400	2400	2400	2400	0
599	20241022	112600	7838830	2400	2400	2400	2400	0
600	20241022	112500	7838830	2400	2400	2400	2400	0
601	20241022	112400	7838830	2400	2400	2400	2400	0
602	20241022	112300	7838830	2400	2400	2400	2400	0
603	20241022	112200	7838830	2400	2400	2400	2400	0
604	20241022	112100	7838830	2400	2400	2400	2400	0
605	20241022	112000	7838830	2400	2400	2400	2400	0
606	20241022	111900	7838830	2400	2400	2400	2400	0
607	20241022	111800	7838830	2400	2400	2400	2400	0
608	20241022	111700	7838830	2400	2400	2400	2400	0
609	20241022	111600	7838830	2400	2400	2400	2400	0
610	20241022	111500	7838830	2400	2400	2400	2400	0
611	20241022	111400	7838830	2400	2400	2400	2400	0
612	20241022	111300	7838830	2400	2400	2400	2400	0
613	20241022	111200	7838830	2400	2400	2400	2400	0
614	20241022	111100	7838830	2400	2400	2400	2400	0
615	20241022	111000	7838830	2400	2400	2400	2400	0
616	20241022	110900	7838830	2400	2400	2400	2400	0
617	20241022	110800	7838830	2400	2400	2400	2400	0
618	20241022	110700	7838830	2400	2400	2400	2400	0
619	20241022	110600	7838830	2400	2400	2400	2400	0
620	20241022	110500	7838830	2400	2400	2400	2400	0
621	20241022	110400	7838830	2400	2400	2400	2400	0
622	20241022	110300	7838830	2400	2400	2400	2400	0
623	20241022	110200	7838830	2400	2400	2400	2400	0
624	20241022	110100	7838830	2400	2400	2400	2400	0
625	20241022	110000	7838830	2400	2400	2400	2400	0
626	20241022	105900	7838830	2400	2400	2400	2400	0
627	20241022	105800	7838830	2400	2400	2400	2400	0
628	20241022	105700	7838830	2400	2400	2400	2400	1
629	20241022	105600	7836430	2300	2300	2300	2300	0
630	20241022	105500	7836430	2300	2300	2300	2300	0
631	20241022	105400	7836430	2300	2300	2300	2300	0
632	20241022	105300	7836430	2300	2300	2300	2300	10
633	20241022	105200	7813430	2485	2485	2485	2485	0
634	20241022	105100	7813430	2485	2380	2485	2380	255
635	20241022	105000	7204350	2380	2380	2380	2380	0
636	20241022	104900	7204350	2380	2380	2380	2380	0
637	20241022	104800	7204350	2380	2380	2380	2380	0
638	20241022	104700	7204350	2380	2380	2380	2380	0
639	20241022	104600	7204350	2380	2380	2380	2380	0
640	20241022	104500	7204350	2380	2380	2380	2380	0
641	20241022	104400	7204350	2380	2380	2380	2380	0
642	20241022	104300	7204350	2380	2380	2380	2380	0
643	20241022	104200	7204350	2380	2300	2380	2300	7
644	20241022	104100	7188170	2300	2300	2300	2300	0
645	20241022	104000	7188170	2300	2290	2300	2290	100
646	20241022	103900	6959130	2290	2290	2290	2290	2
647	20241022	103800	6954550	2285	2285	2285	2285	98
648	20241022	103700	6730620	2290	2290	2290	2290	0
649	20241022	103600	6730620	2290	2290	2290	2290	0
650	20241022	103500	6730620	2290	2290	2290	2290	0
651	20241022	103400	6730620	2290	2290	2290	2290	0
652	20241022	103300	6730620	2290	2290	2290	2290	0
653	20241022	103200	6730620	2290	2290	2290	2290	0
654	20241022	103100	6730620	2290	2290	2290	2290	0
655	20241022	103000	6730620	2290	2290	2290	2290	0
656	20241022	102900	6730620	2290	2290	2290	2290	0
657	20241022	102800	6730620	2290	2290	2290	2290	2
658	20241022	102700	6726040	2580	2580	2580	2580	0
659	20241022	102600	6726040	2580	2580	2580	2580	0
660	20241022	102500	6726040	2580	2580	2580	2580	0
661	20241022	102400	6726040	2580	2210	2580	2210	740
662	20241022	102300	5090270	2210	2405	2405	2210	2261
663	20241022	102200	33740	2595	2595	2595	2595	0
664	20241022	102100	33740	2595	2595	2595	2595	0
665	20241022	102000	33740	2595	2595	2595	2595	0
666	20241022	101900	33740	2595	2595	2595	2595	0
667	20241022	101800	33740	2595	2595	2595	2595	0
668	20241022	101700	33740	2595	2595	2595	2595	0
669	20241022	101600	33740	2595	2595	2595	2595	0
670	20241022	101500	33740	2595	2595	2595	2595	0
671	20241022	101400	33740	2595	2595	2595	2595	0
672	20241022	101300	33740	2595	2595	2595	2595	11
673	20241022	101200	5195	2600	2600	2600	2600	0
674	20241022	101100	5195	2600	2600	2600	2600	0
675	20241022	101000	5195	2600	2600	2600	2600	0
676	20241022	100900	5195	2600	2600	2600	2600	0
677	20241022	100800	5195	2600	2600	2600	2600	0
678	20241022	100700	5195	2600	2600	2600	2600	0
679	20241022	100600	5195	2600	2600	2600	2600	0
680	20241022	100500	5195	2600	2600	2600	2600	0
681	20241022	100400	5195	2600	2600	2600	2600	0
682	20241022	100300	5195	2600	2600	2600	2600	0
683	20241022	100200	5195	2600	2600	2600	2600	0
684	20241022	100100	5195	2600	2600	2600	2600	0
685	20241022	100000	5195	2600	2600	2600	2600	0
686	20241022	095900	5195	2600	2600	2600	2600	0
687	20241022	095800	5195	2600	2600	2600	2600	0
688	20241022	095700	5195	2600	2600	2600	2600	0
689	20241022	095600	5195	2600	2600	2600	2600	0
690	20241022	095500	5195	2600	2600	2600	2600	0
691	20241022	095400	5195	2600	2600	2600	2600	0
692	20241022	095300	5195	2600	2600	2600	2600	0
693	20241022	095200	5195	2600	2600	2600	2600	0
694	20241022	095100	5195	2600	2600	2600	2600	0
695	20241022	095000	5195	2600	2600	2600	2600	0
696	20241022	094900	5195	2600	2600	2600	2600	0
697	20241022	094800	5195	2600	2600	2600	2600	0
698	20241022	094700	5195	2600	2600	2600	2600	0
699	20241022	094600	5195	2600	2600	2600	2600	0
700	20241022	094500	5195	2600	2600	2600	2600	0
701	20241022	094400	5195	2600	2600	2600	2600	0
702	20241022	094300	5195	2600	2600	2600	2600	0
703	20241022	094200	5195	2600	2600	2600	2600	0
704	20241022	094100	5195	2600	2600	2600	2600	0
705	20241022	094000	5195	2600	2600	2600	2600	0
706	20241022	093900	5195	2600	2600	2600	2600	0
707	20241022	093800	5195	2600	2600	2600	2600	0
708	20241022	093700	5195	2600	2600	2600	2600	0
709	20241022	093600	5195	2600	2600	2600	2600	0
710	20241022	093500	5195	2600	2600	2600	2600	0
711	20241022	093400	5195	2600	2600	2600	2600	0
712	20241022	093300	5195	2600	2600	2600	2600	0
713	20241022	093200	5195	2600	2600	2600	2600	0
714	20241022	093100	5195	2600	2600	2600	2600	0
715	20241022	093000	5195	2600	2600	2600	2600	0
716	20241022	092900	5195	2600	2600	2600	2600	0
717	20241022	092800	5195	2600	2600	2600	2600	0
718	20241022	092700	5195	2600	2600	2600	2600	0
719	20241022	092600	5195	2600	2600	2600	2600	0
720	20241022	092500	5195	2600	2600	2600	2600	0
721	20241022	092400	5195	2600	2600	2600	2600	0
722	20241022	092300	5195	2600	2600	2600	2600	0
723	20241022	092200	5195	2600	2600	2600	2600	0
724	20241022	092100	5195	2600	2600	2600	2600	0
725	20241022	092000	5195	2600	2600	2600	2600	0
726	20241022	091900	5195	2600	2600	2600	2600	0
727	20241022	091800	5195	2600	2600	2600	2600	0
728	20241022	091700	5195	2600	2600	2600	2600	0
729	20241022	091600	5195	2600	2600	2600	2600	0
730	20241022	091500	5195	2600	2600	2600	2600	0
731	20241022	091400	5195	2600	2600	2600	2600	0
732	20241022	091300	5195	2600	2600	2600	2600	0
733	20241022	091200	5195	2600	2600	2600	2600	0
734	20241022	091100	5195	2600	2600	2600	2600	0
735	20241022	091000	5195	2600	2600	2600	2600	0
736	20241022	090900	5195	2600	2600	2600	2600	0
737	20241022	090800	5195	2600	2600	2600	2600	0
738	20241022	090700	5195	2600	2595	2600	2595	2
739	20241022	090600	0	2595	2595	2595	2595	0
740	20241022	090500	0	2595	2595	2595	2595	0
741	20241022	090400	0	2595	2595	2595	2595	0
742	20241022	090300	0	2595	2595	2595	2595	0
743	20241022	090200	0	2595	2595	2595	2595	0
744	20241022	090100	0	2595	2595	2595	2595	0
745	20241022	090000	0	2595	2595	2595	2595	0