KissMeData/232530/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204900	12713050	4370	4370	4370	4370	3
3	20241002	204800	12713050	4370	4370	4370	4370	0
4	20241002	204700	12713050	4370	4370	4370	4370	0
5	20241002	204600	12713050	4370	4370	4370	4370	0
6	20241002	204500	12713050	4370	4370	4370	4370	0
7	20241002	204400	12713050	4370	4370	4370	4370	0
8	20241002	204300	12713050	4370	4370	4370	4370	0
9	20241002	204200	12713050	4370	4370	4370	4370	0
10	20241002	204100	12713050	4370	4370	4370	4370	0
11	20241002	204000	12713050	4370	4370	4370	4370	0
12	20241002	203900	12713050	4370	4370	4370	4370	0
13	20241002	203800	12713050	4370	4370	4370	4370	0
14	20241002	203700	12713050	4370	4370	4370	4370	0
15	20241002	203600	12713050	4370	4370	4370	4370	0
16	20241002	203500	12713050	4370	4370	4370	4370	0
17	20241002	203400	12713050	4370	4370	4370	4370	0
18	20241002	203300	12713050	4370	4370	4370	4370	0
19	20241002	203200	12713050	4370	4370	4370	4370	0
20	20241002	203100	12713050	4370	4370	4370	4370	0
21	20241002	203000	12713050	4370	4370	4370	4370	0
22	20241002	202900	12713050	4370	4370	4370	4370	0
23	20241002	202800	12713050	4370	4370	4370	4370	0
24	20241002	202700	12713050	4370	4370	4370	4370	0
25	20241002	202600	12713050	4370	4370	4370	4370	0
26	20241002	202500	12713050	4370	4370	4370	4370	0
27	20241002	202400	12713050	4370	4370	4370	4370	0
28	20241002	202300	12713050	4370	4370	4370	4370	0
29	20241002	202200	12713050	4370	4370	4370	4370	0
30	20241002	202100	12713050	4370	4370	4370	4370	0
31	20241002	202000	12713050	4370	4370	4370	4370	0
32	20241002	201900	12713050	4370	4370	4370	4370	3
33	20241002	201800	12713050	4370	4370	4370	4370	0
34	20241002	201700	12713050	4370	4370	4370	4370	0
35	20241002	201600	12713050	4370	4370	4370	4370	0
36	20241002	201500	12713050	4370	4370	4370	4370	0
37	20241002	201400	12713050	4370	4370	4370	4370	0
38	20241002	201300	12713050	4370	4370	4370	4370	0
39	20241002	201200	12713050	4370	4370	4370	4370	0
40	20241002	201100	12713050	4370	4370	4370	4370	0
41	20241002	201000	12713050	4370	4370	4370	4370	0
42	20241002	200900	12713050	4370	4370	4370	4370	0
43	20241002	200800	12713050	4370	4370	4370	4370	0
44	20241002	200700	12713050	4370	4370	4370	4370	0
45	20241002	200600	12713050	4370	4370	4370	4370	0
46	20241002	200500	12713050	4370	4370	4370	4370	0
47	20241002	200400	12713050	4370	4370	4370	4370	0
48	20241002	200300	12713050	4370	4370	4370	4370	0
49	20241002	200200	12713050	4370	4370	4370	4370	0
50	20241002	200100	12713050	4370	4370	4370	4370	0
51	20241002	200000	12713050	4370	4370	4370	4370	0
52	20241002	195900	12713050	4370	4370	4370	4370	0
53	20241002	195800	12713050	4370	4370	4370	4370	0
54	20241002	195700	12713050	4370	4370	4370	4370	0
55	20241002	195600	12713050	4370	4370	4370	4370	0
56	20241002	195500	12713050	4370	4370	4370	4370	0
57	20241002	195400	12713050	4370	4370	4370	4370	0
58	20241002	195300	12713050	4370	4370	4370	4370	0
59	20241002	195200	12713050	4370	4370	4370	4370	0
60	20241002	195100	12713050	4370	4370	4370	4370	0
61	20241002	195000	12713050	4370	4370	4370	4370	0
62	20241002	194900	12713050	4370	4370	4370	4370	3
63	20241002	194800	12713050	4370	4370	4370	4370	0
64	20241002	194700	12713050	4370	4370	4370	4370	0
65	20241002	194600	12713050	4370	4370	4370	4370	0
66	20241002	194500	12713050	4370	4370	4370	4370	0
67	20241002	194400	12713050	4370	4370	4370	4370	0
68	20241002	194300	12713050	4370	4370	4370	4370	0
69	20241002	194200	12713050	4370	4370	4370	4370	0
70	20241002	194100	12713050	4370	4370	4370	4370	0
71	20241002	194000	12713050	4370	4370	4370	4370	0
72	20241002	193900	12713050	4370	4370	4370	4370	0
73	20241002	193800	12713050	4370	4370	4370	4370	0
74	20241002	193700	12713050	4370	4370	4370	4370	0
75	20241002	193600	12713050	4370	4370	4370	4370	0
76	20241002	193500	12713050	4370	4370	4370	4370	0
77	20241002	193400	12713050	4370	4370	4370	4370	0
78	20241002	193300	12713050	4370	4370	4370	4370	0
79	20241002	193200	12713050	4370	4370	4370	4370	0
80	20241002	193100	12713050	4370	4370	4370	4370	0
81	20241002	193000	12713050	4370	4370	4370	4370	0
82	20241002	192900	12713050	4370	4370	4370	4370	0
83	20241002	192800	12713050	4370	4370	4370	4370	0
84	20241002	192700	12713050	4370	4370	4370	4370	0
85	20241002	192600	12713050	4370	4370	4370	4370	0
86	20241002	192500	12713050	4370	4370	4370	4370	0
87	20241002	192400	12713050	4370	4370	4370	4370	0
88	20241002	192300	12713050	4370	4370	4370	4370	0
89	20241002	192200	12713050	4370	4370	4370	4370	0
90	20241002	192100	12713050	4370	4370	4370	4370	0
91	20241002	192000	12713050	4370	4370	4370	4370	0
92	20241002	191900	12713050	4370	4370	4370	4370	3
93	20241002	191800	12713050	4370	4370	4370	4370	0
94	20241002	191700	12713050	4370	4370	4370	4370	0
95	20241002	191600	12713050	4370	4370	4370	4370	0
96	20241002	191500	12713050	4370	4370	4370	4370	0
97	20241002	191400	12713050	4370	4370	4370	4370	0
98	20241002	191300	12713050	4370	4370	4370	4370	0
99	20241002	191200	12713050	4370	4370	4370	4370	0
100	20241002	191100	12713050	4370	4370	4370	4370	0
101	20241002	191000	12713050	4370	4370	4370	4370	0
102	20241002	190900	12713050	4370	4370	4370	4370	0
103	20241002	190800	12713050	4370	4370	4370	4370	0
104	20241002	190700	12713050	4370	4370	4370	4370	0
105	20241002	190600	12713050	4370	4370	4370	4370	0
106	20241002	190500	12713050	4370	4370	4370	4370	0
107	20241002	190400	12713050	4370	4370	4370	4370	0
108	20241002	190300	12713050	4370	4370	4370	4370	0
109	20241002	190200	12713050	4370	4370	4370	4370	0
110	20241002	190100	12713050	4370	4370	4370	4370	0
111	20241002	190000	12713050	4370	4370	4370	4370	0
112	20241002	185900	12713050	4370	4370	4370	4370	0
113	20241002	185800	12713050	4370	4370	4370	4370	0
114	20241002	185700	12713050	4370	4370	4370	4370	0
115	20241002	185600	12713050	4370	4370	4370	4370	0
116	20241002	185500	12713050	4370	4370	4370	4370	0
117	20241002	185400	12713050	4370	4370	4370	4370	0
118	20241002	185300	12713050	4370	4370	4370	4370	0
119	20241002	185200	12713050	4370	4370	4370	4370	0
120	20241002	185100	12713050	4370	4370	4370	4370	0
121	20241002	185000	12713050	4370	4370	4370	4370	0
122	20241002	184900	12713050	4370	4370	4370	4370	3
123	20241002	184800	12713050	4370	4370	4370	4370	0
124	20241002	184700	12713050	4370	4370	4370	4370	0
125	20241002	184600	12713050	4370	4370	4370	4370	0
126	20241002	184500	12713050	4370	4370	4370	4370	0
127	20241002	184400	12713050	4370	4370	4370	4370	0
128	20241002	184300	12713050	4370	4370	4370	4370	0
129	20241002	184200	12713050	4370	4370	4370	4370	0
130	20241002	184100	12713050	4370	4370	4370	4370	0
131	20241002	184000	12713050	4370	4370	4370	4370	0
132	20241002	183900	12713050	4370	4370	4370	4370	0
133	20241002	183800	12713050	4370	4370	4370	4370	0
134	20241002	183700	12713050	4370	4370	4370	4370	0
135	20241002	183600	12713050	4370	4370	4370	4370	0
136	20241002	183500	12713050	4370	4370	4370	4370	0
137	20241002	183400	12713050	4370	4370	4370	4370	0
138	20241002	183300	12713050	4370	4370	4370	4370	0
139	20241002	183200	12713050	4370	4370	4370	4370	0
140	20241002	183100	12713050	4370	4370	4370	4370	0
141	20241002	183000	12713050	4370	4370	4370	4370	0
142	20241002	182900	12713050	4370	4370	4370	4370	0
143	20241002	182800	12713050	4370	4370	4370	4370	0
144	20241002	182700	12713050	4370	4370	4370	4370	0
145	20241002	182600	12713050	4370	4370	4370	4370	0
146	20241002	182500	12713050	4370	4370	4370	4370	0
147	20241002	182400	12713050	4370	4370	4370	4370	0
148	20241002	182300	12713050	4370	4370	4370	4370	0
149	20241002	182200	12713050	4370	4370	4370	4370	0
150	20241002	182100	12713050	4370	4370	4370	4370	0
151	20241002	182000	12713050	4370	4370	4370	4370	0
152	20241002	181900	12713050	4370	4370	4370	4370	3
153	20241002	181800	12713050	4370	4370	4370	4370	0
154	20241002	181700	12713050	4370	4370	4370	4370	0
155	20241002	181600	12713050	4370	4370	4370	4370	0
156	20241002	181500	12713050	4370	4370	4370	4370	0
157	20241002	181400	12713050	4370	4370	4370	4370	0
158	20241002	181300	12713050	4370	4370	4370	4370	0
159	20241002	181200	12713050	4370	4370	4370	4370	0
160	20241002	181100	12713050	4370	4370	4370	4370	0
161	20241002	181000	12713050	4370	4370	4370	4370	0
162	20241002	180900	12713050	4370	4370	4370	4370	0
163	20241002	180800	12713050	4370	4370	4370	4370	0
164	20241002	180700	12713050	4370	4370	4370	4370	0
165	20241002	180600	12713050	4370	4370	4370	4370	0
166	20241002	180500	12713050	4370	4370	4370	4370	0
167	20241002	180400	12713050	4370	4370	4370	4370	0
168	20241002	180300	12713050	4370	4370	4370	4370	0
169	20241002	180200	12713050	4370	4370	4370	4370	0
170	20241002	180100	12713050	4370	4370	4370	4370	0
171	20241002	180000	12713050	4370	4370	4370	4370	0
172	20241002	175900	12713050	4370	4370	4370	4370	0
173	20241002	175800	12713050	4370	4370	4370	4370	0
174	20241002	175700	12713050	4370	4370	4370	4370	0
175	20241002	175600	12713050	4370	4370	4370	4370	0
176	20241002	175500	12713050	4370	4370	4370	4370	0
177	20241002	175400	12713050	4370	4370	4370	4370	0
178	20241002	175300	12713050	4370	4370	4370	4370	0
179	20241002	175200	12713050	4370	4370	4370	4370	0
180	20241002	175100	12713050	4370	4370	4370	4370	0
181	20241002	175000	12713050	4370	4370	4370	4370	0
182	20241002	174900	12713050	4370	4370	4370	4370	3
183	20241002	174800	12713050	4370	4370	4370	4370	0
184	20241002	174700	12713050	4370	4370	4370	4370	0
185	20241002	174600	12713050	4370	4370	4370	4370	0
186	20241002	174500	12713050	4370	4370	4370	4370	0
187	20241002	174400	12713050	4370	4370	4370	4370	0
188	20241002	174300	12713050	4370	4370	4370	4370	0
189	20241002	174200	12713050	4370	4370	4370	4370	0
190	20241002	174100	12713050	4370	4370	4370	4370	0
191	20241002	174000	12713050	4370	4370	4370	4370	0
192	20241002	173900	12713050	4370	4370	4370	4370	0
193	20241002	173800	12713050	4370	4370	4370	4370	0
194	20241002	173700	12713050	4370	4370	4370	4370	0
195	20241002	173600	12713050	4370	4370	4370	4370	0
196	20241002	173500	12713050	4370	4370	4370	4370	0
197	20241002	173400	12713050	4370	4370	4370	4370	0
198	20241002	173300	12713050	4370	4370	4370	4370	0
199	20241002	173200	12713050	4370	4370	4370	4370	0
200	20241002	173100	12713050	4370	4370	4370	4370	0
201	20241002	173000	12713050	4370	4370	4370	4370	0
202	20241002	172900	12713050	4370	4370	4370	4370	0
203	20241002	172800	12713050	4370	4370	4370	4370	0
204	20241002	172700	12713050	4370	4370	4370	4370	0
205	20241002	172600	12713050	4370	4370	4370	4370	0
206	20241002	172500	12713050	4370	4370	4370	4370	0
207	20241002	172400	12713050	4370	4370	4370	4370	0
208	20241002	172300	12713050	4370	4370	4370	4370	0
209	20241002	172200	12713050	4370	4370	4370	4370	0
210	20241002	172100	12713050	4370	4370	4370	4370	0
211	20241002	172000	12713050	4370	4370	4370	4370	0
212	20241002	171900	12713050	4370	4370	4370	4370	3
213	20241002	171800	12713050	4370	4370	4370	4370	0
214	20241002	171700	12713050	4370	4370	4370	4370	0
215	20241002	171600	12713050	4370	4370	4370	4370	0
216	20241002	171500	12713050	4370	4370	4370	4370	0
217	20241002	171400	12713050	4370	4370	4370	4370	0
218	20241002	171300	12713050	4370	4370	4370	4370	0
219	20241002	171200	12713050	4370	4370	4370	4370	0
220	20241002	171100	12713050	4370	4370	4370	4370	0
221	20241002	171000	12713050	4370	4370	4370	4370	0
222	20241002	170900	12713050	4370	4370	4370	4370	0
223	20241002	170800	12713050	4370	4370	4370	4370	0
224	20241002	170700	12713050	4370	4370	4370	4370	0
225	20241002	170600	12713050	4370	4370	4370	4370	0
226	20241002	170500	12713050	4370	4370	4370	4370	0
227	20241002	170400	12713050	4370	4370	4370	4370	0
228	20241002	170300	12713050	4370	4370	4370	4370	0
229	20241002	170200	12713050	4370	4370	4370	4370	0
230	20241002	170100	12713050	4370	4370	4370	4370	0
231	20241002	170000	12713050	4370	4370	4370	4370	0
232	20241002	165900	12713050	4370	4370	4370	4370	0
233	20241002	165800	12713050	4370	4370	4370	4370	0
234	20241002	165700	12713050	4370	4370	4370	4370	0
235	20241002	165600	12713050	4370	4370	4370	4370	0
236	20241002	165500	12713050	4370	4370	4370	4370	0
237	20241002	165400	12713050	4370	4370	4370	4370	0
238	20241002	165300	12713050	4370	4370	4370	4370	0
239	20241002	165200	12713050	4370	4370	4370	4370	0
240	20241002	165100	12713050	4370	4370	4370	4370	0
241	20241002	165000	12713050	4370	4370	4370	4370	0
242	20241002	164900	12713050	4370	4370	4370	4370	3
243	20241002	164800	12713050	4370	4370	4370	4370	0
244	20241002	164700	12713050	4370	4370	4370	4370	0
245	20241002	164600	12713050	4370	4370	4370	4370	0
246	20241002	164500	12713050	4370	4370	4370	4370	0
247	20241002	164400	12713050	4370	4370	4370	4370	0
248	20241002	164300	12713050	4370	4370	4370	4370	0
249	20241002	164200	12713050	4370	4370	4370	4370	0
250	20241002	164100	12713050	4370	4370	4370	4370	0
251	20241002	164000	12713050	4370	4370	4370	4370	0
252	20241002	163900	12713050	4370	4370	4370	4370	0
253	20241002	163800	12713050	4370	4370	4370	4370	0
254	20241002	163700	12713050	4370	4370	4370	4370	0
255	20241002	163600	12713050	4370	4370	4370	4370	0
256	20241002	163500	12713050	4370	4370	4370	4370	0
257	20241002	163400	12713050	4370	4370	4370	4370	0
258	20241002	163300	12713050	4370	4370	4370	4370	0
259	20241002	163200	12713050	4370	4370	4370	4370	0
260	20241002	163100	12713050	4370	4370	4370	4370	0
261	20241002	163000	12713050	4370	4370	4370	4370	0
262	20241002	162900	12713050	4370	4370	4370	4370	0
263	20241002	162800	12713050	4370	4370	4370	4370	0
264	20241002	162700	12713050	4370	4370	4370	4370	0
265	20241002	162600	12713050	4370	4370	4370	4370	0
266	20241002	162500	12713050	4370	4370	4370	4370	0
267	20241002	162400	12713050	4370	4370	4370	4370	0
268	20241002	162300	12713050	4370	4370	4370	4370	0
269	20241002	162200	12713050	4370	4370	4370	4370	0
270	20241002	162100	12713050	4370	4370	4370	4370	0
271	20241002	162000	12713050	4370	4370	4370	4370	0
272	20241002	161900	12713050	4370	4370	4370	4370	3
273	20241002	161800	12713050	4370	4370	4370	4370	0
274	20241002	161700	12713050	4370	4370	4370	4370	0
275	20241002	161600	12713050	4370	4370	4370	4370	0
276	20241002	161500	12713050	4370	4370	4370	4370	0
277	20241002	161400	12713050	4370	4370	4370	4370	0
278	20241002	161300	12713050	4370	4370	4370	4370	0
279	20241002	161200	12713050	4370	4370	4370	4370	0
280	20241002	161100	12713050	4370	4370	4370	4370	0
281	20241002	161000	12713050	4370	4370	4370	4370	0
282	20241002	160900	12713050	4370	4370	4370	4370	0
283	20241002	160800	12713050	4370	4370	4370	4370	0
284	20241002	160700	12713050	4370	4370	4370	4370	0
285	20241002	160600	12713050	4370	4370	4370	4370	0
286	20241002	160500	12713050	4370	4370	4370	4370	0
287	20241002	160400	12713050	4370	4370	4370	4370	0
288	20241002	160300	12713050	4370	4370	4370	4370	0
289	20241002	160200	12713050	4370	4370	4370	4370	0
290	20241002	160100	12713050	4370	4370	4370	4370	0
291	20241002	160000	12713050	4370	4370	4370	4370	0
292	20241002	155900	12713050	4370	4370	4370	4370	0
293	20241002	155800	12713050	4370	4370	4370	4370	0
294	20241002	155700	12713050	4370	4370	4370	4370	0
295	20241002	155600	12713050	4370	4370	4370	4370	0
296	20241002	155500	12713050	4370	4370	4370	4370	0
297	20241002	155400	12713050	4370	4370	4370	4370	0
298	20241002	155300	12713050	4370	4370	4370	4370	0
299	20241002	155200	12713050	4370	4370	4370	4370	0
300	20241002	155100	12713050	4370	4370	4370	4370	0
301	20241002	155000	12713050	4370	4370	4370	4370	0
302	20241002	154900	12713050	4370	4370	4370	4370	3
303	20241002	154800	12713050	4370	4370	4370	4370	0
304	20241002	154700	12713050	4370	4370	4370	4370	0
305	20241002	154600	12713050	4370	4370	4370	4370	0
306	20241002	154500	12713050	4370	4370	4370	4370	0
307	20241002	154400	12713050	4370	4370	4370	4370	0
308	20241002	154300	12713050	4370	4370	4370	4370	0
309	20241002	154200	12713050	4370	4370	4370	4370	0
310	20241002	154100	12713050	4370	4370	4370	4370	0
311	20241002	154000	12713050	4370	4370	4370	4370	0
312	20241002	153900	12713050	4370	4370	4370	4370	0
313	20241002	153800	12713050	4370	4370	4370	4370	0
314	20241002	153700	12713050	4370	4370	4370	4370	0
315	20241002	153600	12713050	4370	4370	4370	4370	0
316	20241002	153500	12713050	4370	4370	4370	4370	0
317	20241002	153400	12713050	4370	4370	4370	4370	0
318	20241002	153300	12713050	4370	4370	4370	4370	0
319	20241002	153200	12713050	4370	4370	4370	4370	0
320	20241002	153100	12713050	4370	4370	4370	4370	0
321	20241002	153000	12713050	4370	4370	4370	4370	3
322	20241002	152900	12699940	4300	4300	4300	4300	0
323	20241002	152800	12699940	4300	4300	4300	4300	0
324	20241002	152700	12699940	4300	4300	4300	4300	0
325	20241002	152600	12699940	4300	4300	4300	4300	0
326	20241002	152500	12699940	4300	4300	4300	4300	0
327	20241002	152400	12699940	4300	4300	4300	4300	0
328	20241002	152300	12699940	4300	4300	4300	4300	0
329	20241002	152200	12699940	4300	4300	4300	4300	0
330	20241002	152100	12699940	4300	4300	4300	4300	0
331	20241002	152000	12699940	4300	4300	4300	4300	0
332	20241002	151900	12699940	4300	4300	4300	4300	0
333	20241002	151800	12699940	4300	4300	4300	4300	0
334	20241002	151700	12699940	4300	4300	4300	4300	0
335	20241002	151600	12699940	4300	4300	4300	4300	0
336	20241002	151500	12699940	4300	4300	4300	4300	0
337	20241002	151400	12699940	4300	4300	4300	4300	0
338	20241002	151300	12699940	4300	4300	4300	4300	0
339	20241002	151200	12699940	4300	4300	4300	4300	0
340	20241002	151100	12699940	4300	4300	4300	4300	0
341	20241002	151000	12699940	4300	4300	4300	4300	0
342	20241002	150900	12699940	4300	4300	4300	4300	0
343	20241002	150800	12699940	4300	4300	4300	4300	630
344	20241002	150700	9990940	4380	4380	4380	4380	0
345	20241002	150600	9990940	4380	4380	4380	4380	0
346	20241002	150500	9990940	4380	4380	4380	4380	0
347	20241002	150400	9990940	4380	4380	4380	4380	0
348	20241002	150300	9990940	4380	4380	4380	4380	0
349	20241002	150200	9990940	4380	4380	4380	4380	0
350	20241002	150100	9990940	4380	4380	4380	4380	0
351	20241002	150000	9990940	4380	4380	4380	4380	0
352	20241002	145900	9990940	4380	4380	4380	4380	0
353	20241002	145800	9990940	4380	4380	4380	4380	0
354	20241002	145700	9990940	4380	4380	4380	4380	0
355	20241002	145600	9990940	4380	4380	4380	4380	0
356	20241002	145500	9990940	4380	4380	4380	4380	0
357	20241002	145400	9990940	4380	4380	4380	4380	0
358	20241002	145300	9990940	4380	4380	4380	4380	0
359	20241002	145200	9990940	4380	4380	4380	4380	0
360	20241002	145100	9990940	4380	4380	4380	4380	0
361	20241002	145000	9990940	4380	4380	4380	4380	0
362	20241002	144900	9990940	4380	4380	4380	4380	0
363	20241002	144800	9990940	4380	4380	4380	4380	0
364	20241002	144700	9990940	4380	4380	4380	4380	0
365	20241002	144600	9990940	4380	4380	4380	4380	0
366	20241002	144500	9990940	4380	4380	4380	4380	0
367	20241002	144400	9990940	4380	4380	4380	4380	0
368	20241002	144300	9990940	4380	4380	4380	4380	0
369	20241002	144200	9990940	4380	4380	4380	4380	0
370	20241002	144100	9990940	4380	4380	4380	4380	0
371	20241002	144000	9990940	4380	4380	4380	4380	0
372	20241002	143900	9990940	4380	4380	4380	4380	0
373	20241002	143800	9990940	4380	4380	4380	4380	0
374	20241002	143700	9990940	4380	4380	4380	4380	0
375	20241002	143600	9990940	4380	4380	4380	4380	0
376	20241002	143500	9990940	4380	4380	4380	4380	0
377	20241002	143400	9990940	4380	4380	4380	4380	0
378	20241002	143300	9990940	4380	4380	4380	4380	0
379	20241002	143200	9990940	4380	4380	4380	4380	0
380	20241002	143100	9990940	4380	4380	4380	4380	0
381	20241002	143000	9990940	4380	4380	4380	4380	0
382	20241002	142900	9990940	4380	4380	4380	4380	0
383	20241002	142800	9990940	4380	4380	4380	4380	0
384	20241002	142700	9990940	4380	4380	4380	4380	0
385	20241002	142600	9990940	4380	4380	4380	4380	0
386	20241002	142500	9990940	4380	4380	4380	4380	0
387	20241002	142400	9990940	4380	4380	4380	4380	0
388	20241002	142300	9990940	4380	4380	4380	4380	0
389	20241002	142200	9990940	4380	4380	4380	4380	0
390	20241002	142100	9990940	4380	4380	4380	4380	0
391	20241002	142000	9990940	4380	4380	4380	4380	0
392	20241002	141900	9990940	4380	4380	4380	4380	0
393	20241002	141800	9990940	4380	4380	4380	4380	0
394	20241002	141700	9990940	4380	4380	4380	4380	0
395	20241002	141600	9990940	4380	4380	4380	4380	0
396	20241002	141500	9990940	4380	4380	4380	4380	0
397	20241002	141400	9990940	4380	4380	4380	4380	0
398	20241002	141300	9990940	4380	4380	4380	4380	0
399	20241002	141200	9990940	4380	4380	4380	4380	0
400	20241002	141100	9990940	4380	4380	4380	4380	0
401	20241002	141000	9990940	4380	4380	4380	4380	1
402	20241002	140900	9986560	4310	4310	4310	4310	0
403	20241002	140800	9986560	4310	4310	4310	4310	0
404	20241002	140700	9986560	4310	4310	4310	4310	0
405	20241002	140600	9986560	4310	4310	4310	4310	0
406	20241002	140500	9986560	4310	4310	4310	4310	1088
407	20241002	140400	5297280	4310	4310	4310	4310	0
408	20241002	140300	5297280	4310	4310	4310	4310	0
409	20241002	140200	5297280	4310	4310	4310	4310	0
410	20241002	140100	5297280	4310	4310	4310	4310	0
411	20241002	140000	5297280	4310	4310	4310	4310	0
412	20241002	135900	5297280	4310	4310	4310	4310	1000
413	20241002	135800	987280	4310	4310	4310	4310	0
414	20241002	135700	987280	4310	4310	4310	4310	0
415	20241002	135600	987280	4310	4310	4310	4310	0
416	20241002	135500	987280	4310	4310	4310	4310	0
417	20241002	135400	987280	4310	4310	4310	4310	0
418	20241002	135300	987280	4310	4310	4310	4310	0
419	20241002	135200	987280	4310	4310	4310	4310	0
420	20241002	135100	987280	4310	4310	4310	4310	0
421	20241002	135000	987280	4310	4310	4310	4310	0
422	20241002	134900	987280	4310	4310	4310	4310	0
423	20241002	134800	987280	4310	4310	4310	4310	0
424	20241002	134700	987280	4310	4310	4310	4310	146
425	20241002	134600	358020	4310	4310	4310	4310	0
426	20241002	134500	358020	4310	4310	4310	4310	0
427	20241002	134400	358020	4310	4310	4310	4310	0
428	20241002	134300	358020	4310	4310	4310	4310	0
429	20241002	134200	358020	4310	4310	4310	4310	0
430	20241002	134100	358020	4310	4310	4310	4310	80
431	20241002	134000	13220	4385	4385	4385	4385	0
432	20241002	133900	13220	4385	4385	4385	4385	0
433	20241002	133800	13220	4385	4385	4385	4385	0
434	20241002	133700	13220	4385	4385	4385	4385	0
435	20241002	133600	13220	4385	4385	4385	4385	0
436	20241002	133500	13220	4385	4385	4385	4385	0
437	20241002	133400	13220	4385	4385	4385	4385	0
438	20241002	133300	13220	4385	4385	4385	4385	0
439	20241002	133200	13220	4385	4385	4385	4385	0
440	20241002	133100	13220	4385	4385	4385	4385	0
441	20241002	133000	13220	4385	4385	4385	4385	0
442	20241002	132900	13220	4385	4385	4385	4385	0
443	20241002	132800	13220	4385	4385	4385	4385	0
444	20241002	132700	13220	4385	4385	4385	4385	0
445	20241002	132600	13220	4385	4385	4385	4385	0
446	20241002	132500	13220	4385	4385	4385	4385	0
447	20241002	132400	13220	4385	4385	4385	4385	0
448	20241002	132300	13220	4385	4385	4385	4385	0
449	20241002	132200	13220	4385	4385	4385	4385	0
450	20241002	132100	13220	4385	4385	4385	4385	0
451	20241002	132000	13220	4385	4385	4385	4385	0
452	20241002	131900	13220	4385	4385	4385	4385	0
453	20241002	131800	13220	4385	4385	4385	4385	0
454	20241002	131700	13220	4385	4385	4385	4385	0
455	20241002	131600	13220	4385	4385	4385	4385	0
456	20241002	131500	13220	4385	4385	4385	4385	0
457	20241002	131400	13220	4385	4385	4385	4385	0
458	20241002	131300	13220	4385	4385	4385	4385	0
459	20241002	131200	13220	4385	4385	4385	4385	0
460	20241002	131100	13220	4385	4385	4385	4385	0
461	20241002	131000	13220	4385	4385	4385	4385	0
462	20241002	130900	13220	4385	4385	4385	4385	0
463	20241002	130800	13220	4385	4385	4385	4385	0
464	20241002	130700	13220	4385	4385	4385	4385	0
465	20241002	130600	13220	4385	4385	4385	4385	0
466	20241002	130500	13220	4385	4385	4385	4385	0
467	20241002	130400	13220	4385	4385	4385	4385	0
468	20241002	130300	13220	4385	4385	4385	4385	0
469	20241002	130200	13220	4385	4385	4385	4385	0
470	20241002	130100	13220	4385	4385	4385	4385	0
471	20241002	130000	13220	4385	4385	4385	4385	0
472	20241002	125900	13220	4385	4385	4385	4385	0
473	20241002	125800	13220	4385	4385	4385	4385	0
474	20241002	125700	13220	4385	4385	4385	4385	0
475	20241002	125600	13220	4385	4385	4385	4385	0
476	20241002	125500	13220	4385	4385	4385	4385	0
477	20241002	125400	13220	4385	4385	4385	4385	0
478	20241002	125300	13220	4385	4385	4385	4385	0
479	20241002	125200	13220	4385	4385	4385	4385	0
480	20241002	125100	13220	4385	4385	4385	4385	0
481	20241002	125000	13220	4385	4385	4385	4385	0
482	20241002	124900	13220	4385	4385	4385	4385	0
483	20241002	124800	13220	4385	4385	4385	4385	0
484	20241002	124700	13220	4385	4385	4385	4385	0
485	20241002	124600	13220	4385	4385	4385	4385	0
486	20241002	124500	13220	4385	4385	4385	4385	0
487	20241002	124400	13220	4385	4385	4385	4385	0
488	20241002	124300	13220	4385	4385	4385	4385	0
489	20241002	124200	13220	4385	4385	4385	4385	0
490	20241002	124100	13220	4385	4385	4385	4385	0
491	20241002	124000	13220	4385	4385	4385	4385	0
492	20241002	123900	13220	4385	4385	4385	4385	0
493	20241002	123800	13220	4385	4385	4385	4385	0
494	20241002	123700	13220	4385	4385	4385	4385	0
495	20241002	123600	13220	4385	4385	4385	4385	0
496	20241002	123500	13220	4385	4385	4385	4385	1
497	20241002	123400	8835	4395	4395	4395	4395	0
498	20241002	123300	8835	4395	4395	4395	4395	0
499	20241002	123200	8835	4395	4395	4395	4395	0
500	20241002	123100	8835	4395	4395	4395	4395	0
501	20241002	123000	8835	4395	4395	4395	4395	0
502	20241002	122900	8835	4395	4395	4395	4395	0
503	20241002	122800	8835	4395	4395	4395	4395	0
504	20241002	122700	8835	4395	4395	4395	4395	0
505	20241002	122600	8835	4395	4395	4395	4395	0
506	20241002	122500	8835	4395	4395	4395	4395	0
507	20241002	122400	8835	4395	4395	4395	4395	0
508	20241002	122300	8835	4395	4395	4395	4395	0
509	20241002	122200	8835	4395	4395	4395	4395	0
510	20241002	122100	8835	4395	4395	4395	4395	0
511	20241002	122000	8835	4395	4395	4395	4395	0
512	20241002	121900	8835	4395	4395	4395	4395	0
513	20241002	121800	8835	4395	4395	4395	4395	0
514	20241002	121700	8835	4395	4395	4395	4395	0
515	20241002	121600	8835	4395	4395	4395	4395	0
516	20241002	121500	8835	4395	4395	4395	4395	0
517	20241002	121400	8835	4395	4395	4395	4395	0
518	20241002	121300	8835	4395	4395	4395	4395	0
519	20241002	121200	8835	4395	4395	4395	4395	0
520	20241002	121100	8835	4395	4395	4395	4395	0
521	20241002	121000	8835	4395	4395	4395	4395	0
522	20241002	120900	8835	4395	4395	4395	4395	0
523	20241002	120800	8835	4395	4395	4395	4395	0
524	20241002	120700	8835	4395	4395	4395	4395	0
525	20241002	120600	8835	4395	4395	4395	4395	0
526	20241002	120500	8835	4395	4395	4395	4395	0
527	20241002	120400	8835	4395	4395	4395	4395	0
528	20241002	120300	8835	4395	4395	4395	4395	0
529	20241002	120200	8835	4395	4395	4395	4395	0
530	20241002	120100	8835	4395	4395	4395	4395	0
531	20241002	120000	8835	4395	4395	4395	4395	0
532	20241002	115900	8835	4395	4395	4395	4395	0
533	20241002	115800	8835	4395	4395	4395	4395	0
534	20241002	115700	8835	4395	4395	4395	4395	0
535	20241002	115600	8835	4395	4395	4395	4395	0
536	20241002	115500	8835	4395	4395	4395	4395	0
537	20241002	115400	8835	4395	4395	4395	4395	0
538	20241002	115300	8835	4395	4395	4395	4395	0
539	20241002	115200	8835	4395	4395	4395	4395	0
540	20241002	115100	8835	4395	4395	4395	4395	0
541	20241002	115000	8835	4395	4395	4395	4395	0
542	20241002	114900	8835	4395	4395	4395	4395	0
543	20241002	114800	8835	4395	4395	4395	4395	0
544	20241002	114700	8835	4395	4395	4395	4395	0
545	20241002	114600	8835	4395	4395	4395	4395	0
546	20241002	114500	8835	4395	4395	4395	4395	0
547	20241002	114400	8835	4395	4395	4395	4395	0
548	20241002	114300	8835	4395	4395	4395	4395	0
549	20241002	114200	8835	4395	4395	4395	4395	0
550	20241002	114100	8835	4395	4395	4395	4395	0
551	20241002	114000	8835	4395	4395	4395	4395	0
552	20241002	113900	8835	4395	4395	4395	4395	0
553	20241002	113800	8835	4395	4395	4395	4395	0
554	20241002	113700	8835	4395	4395	4395	4395	0
555	20241002	113600	8835	4395	4395	4395	4395	0
556	20241002	113500	8835	4395	4395	4395	4395	0
557	20241002	113400	8835	4395	4395	4395	4395	0
558	20241002	113300	8835	4395	4395	4395	4395	0
559	20241002	113200	8835	4395	4395	4395	4395	0
560	20241002	113100	8835	4395	4395	4395	4395	0
561	20241002	113000	8835	4395	4395	4395	4395	0
562	20241002	112900	8835	4395	4395	4395	4395	0
563	20241002	112800	8835	4395	4395	4395	4395	0
564	20241002	112700	8835	4395	4395	4395	4395	0
565	20241002	112600	8835	4395	4395	4395	4395	0
566	20241002	112500	8835	4395	4395	4395	4395	0
567	20241002	112400	8835	4395	4395	4395	4395	0
568	20241002	112300	8835	4395	4395	4395	4395	0
569	20241002	112200	8835	4395	4395	4395	4395	0
570	20241002	112100	8835	4395	4395	4395	4395	0
571	20241002	112000	8835	4395	4395	4395	4395	0
572	20241002	111900	8835	4395	4395	4395	4395	0
573	20241002	111800	8835	4395	4395	4395	4395	0
574	20241002	111700	8835	4395	4395	4395	4395	0
575	20241002	111600	8835	4395	4395	4395	4395	0
576	20241002	111500	8835	4395	4395	4395	4395	0
577	20241002	111400	8835	4395	4395	4395	4395	0
578	20241002	111300	8835	4395	4395	4395	4395	0
579	20241002	111200	8835	4395	4395	4395	4395	0
580	20241002	111100	8835	4395	4395	4395	4395	0
581	20241002	111000	8835	4395	4395	4395	4395	0
582	20241002	110900	8835	4395	4395	4395	4395	0
583	20241002	110800	8835	4395	4395	4395	4395	0
584	20241002	110700	8835	4395	4395	4395	4395	0
585	20241002	110600	8835	4395	4395	4395	4395	0
586	20241002	110500	8835	4395	4395	4395	4395	0
587	20241002	110400	8835	4395	4395	4395	4395	0
588	20241002	110300	8835	4395	4395	4395	4395	0
589	20241002	110200	8835	4395	4395	4395	4395	0
590	20241002	110100	8835	4395	4395	4395	4395	0
591	20241002	110000	8835	4395	4395	4395	4395	0
592	20241002	105900	8835	4395	4395	4395	4395	0
593	20241002	105800	8835	4395	4395	4395	4395	0
594	20241002	105700	8835	4395	4395	4395	4395	0
595	20241002	105600	8835	4395	4395	4395	4395	0
596	20241002	105500	8835	4395	4395	4395	4395	0
597	20241002	105400	8835	4395	4395	4395	4395	0
598	20241002	105300	8835	4395	4395	4395	4395	0
599	20241002	105200	8835	4395	4395	4395	4395	0
600	20241002	105100	8835	4395	4395	4395	4395	0
601	20241002	105000	8835	4395	4395	4395	4395	0
602	20241002	104900	8835	4395	4395	4395	4395	0
603	20241002	104800	8835	4395	4395	4395	4395	0
604	20241002	104700	8835	4395	4395	4395	4395	0
605	20241002	104600	8835	4395	4395	4395	4395	0
606	20241002	104500	8835	4395	4395	4395	4395	0
607	20241002	104400	8835	4395	4395	4395	4395	0
608	20241002	104300	8835	4395	4395	4395	4395	0
609	20241002	104200	8835	4395	4395	4395	4395	0
610	20241002	104100	8835	4395	4395	4395	4395	0
611	20241002	104000	8835	4395	4395	4395	4395	0
612	20241002	103900	8835	4395	4395	4395	4395	0
613	20241002	103800	8835	4395	4395	4395	4395	0
614	20241002	103700	8835	4395	4395	4395	4395	0
615	20241002	103600	8835	4395	4395	4395	4395	0
616	20241002	103500	8835	4395	4395	4395	4395	0
617	20241002	103400	8835	4395	4395	4395	4395	0
618	20241002	103300	8835	4395	4395	4395	4395	0
619	20241002	103200	8835	4395	4395	4395	4395	0
620	20241002	103100	8835	4395	4395	4395	4395	0
621	20241002	103000	8835	4395	4395	4395	4395	0
622	20241002	102900	8835	4395	4395	4395	4395	0
623	20241002	102800	8835	4395	4395	4395	4395	0
624	20241002	102700	8835	4395	4395	4395	4395	0
625	20241002	102600	8835	4395	4395	4395	4395	0
626	20241002	102500	8835	4395	4395	4395	4395	0
627	20241002	102400	8835	4395	4395	4395	4395	0
628	20241002	102300	8835	4395	4395	4395	4395	0
629	20241002	102200	8835	4395	4395	4395	4395	0
630	20241002	102100	8835	4395	4395	4395	4395	0
631	20241002	102000	8835	4395	4395	4395	4395	0
632	20241002	101900	8835	4395	4395	4395	4395	0
633	20241002	101800	8835	4395	4395	4395	4395	0
634	20241002	101700	8835	4395	4395	4395	4395	0
635	20241002	101600	8835	4395	4395	4395	4395	0
636	20241002	101500	8835	4395	4395	4395	4395	0
637	20241002	101400	8835	4395	4395	4395	4395	0
638	20241002	101300	8835	4395	4395	4395	4395	0
639	20241002	101200	8835	4395	4395	4395	4395	0
640	20241002	101100	8835	4395	4395	4395	4395	0
641	20241002	101000	8835	4395	4395	4395	4395	0
642	20241002	100900	8835	4395	4395	4395	4395	0
643	20241002	100800	8835	4395	4395	4395	4395	0
644	20241002	100700	8835	4395	4395	4395	4395	0
645	20241002	100600	8835	4395	4395	4395	4395	0
646	20241002	100500	8835	4395	4395	4395	4395	0
647	20241002	100400	8835	4395	4395	4395	4395	0
648	20241002	100300	8835	4395	4395	4395	4395	0
649	20241002	100200	8835	4395	4395	4395	4395	0
650	20241002	100100	8835	4395	4395	4395	4395	0
651	20241002	100000	8835	4395	4395	4395	4395	0
652	20241002	095900	8835	4395	4395	4395	4395	0
653	20241002	095800	8835	4395	4395	4395	4395	0
654	20241002	095700	8835	4395	4395	4395	4395	0
655	20241002	095600	8835	4395	4395	4395	4395	0
656	20241002	095500	8835	4395	4395	4395	4395	0
657	20241002	095400	8835	4395	4395	4395	4395	0
658	20241002	095300	8835	4395	4395	4395	4395	0
659	20241002	095200	8835	4395	4395	4395	4395	0
660	20241002	095100	8835	4395	4395	4395	4395	0
661	20241002	095000	8835	4395	4395	4395	4395	0
662	20241002	094900	8835	4395	4395	4395	4395	0
663	20241002	094800	8835	4395	4395	4395	4395	0
664	20241002	094700	8835	4395	4395	4395	4395	0
665	20241002	094600	8835	4395	4395	4395	4395	0
666	20241002	094500	8835	4395	4395	4395	4395	0
667	20241002	094400	8835	4395	4395	4395	4395	0
668	20241002	094300	8835	4395	4395	4395	4395	0
669	20241002	094200	8835	4395	4395	4395	4395	0
670	20241002	094100	8835	4395	4395	4395	4395	0
671	20241002	094000	8835	4395	4395	4395	4395	0
672	20241002	093900	8835	4395	4395	4395	4395	0
673	20241002	093800	8835	4395	4395	4395	4395	0
674	20241002	093700	8835	4395	4395	4395	4395	0
675	20241002	093600	8835	4395	4395	4395	4395	0
676	20241002	093500	8835	4395	4395	4395	4395	0
677	20241002	093400	8835	4395	4395	4395	4395	0
678	20241002	093300	8835	4395	4395	4395	4395	0
679	20241002	093200	8835	4395	4395	4395	4395	0
680	20241002	093100	8835	4395	4395	4395	4395	0
681	20241002	093000	8835	4395	4395	4395	4395	0
682	20241002	092900	8835	4395	4395	4395	4395	0
683	20241002	092800	8835	4395	4395	4395	4395	0
684	20241002	092700	8835	4395	4395	4395	4395	0
685	20241002	092600	8835	4395	4395	4395	4395	0
686	20241002	092500	8835	4395	4395	4395	4395	0
687	20241002	092400	8835	4395	4395	4395	4395	0
688	20241002	092300	8835	4395	4395	4395	4395	0
689	20241002	092200	8835	4395	4395	4395	4395	1
690	20241002	092100	4440	4440	4440	4440	4440	0
691	20241002	092000	4440	4440	4440	4440	4440	0
692	20241002	091900	4440	4440	4440	4440	4440	0
693	20241002	091800	4440	4440	4440	4440	4440	0
694	20241002	091700	4440	4440	4440	4440	4440	0
695	20241002	091600	4440	4440	4440	4440	4440	0
696	20241002	091500	4440	4440	4440	4440	4440	0
697	20241002	091400	4440	4440	4440	4440	4440	0
698	20241002	091300	4440	4440	4440	4440	4440	0
699	20241002	091200	4440	4440	4440	4440	4440	0
700	20241002	091100	4440	4440	4440	4440	4440	0
701	20241002	091000	4440	4440	4440	4440	4440	0
702	20241002	090900	4440	4440	4440	4440	4440	0
703	20241002	090800	4440	4440	4440	4440	4440	0
704	20241002	090700	4440	4440	4440	4440	4440	0
705	20241002	090600	4440	4440	4440	4440	4440	0
706	20241002	090500	4440	4440	4440	4440	4440	0
707	20241002	090400	4440	4440	4440	4440	4440	0
708	20241002	090300	4440	4440	4440	4440	4440	0
709	20241002	090200	4440	4440	4440	4440	4440	0
710	20241002	090100	4440	4440	4440	4440	4440	0
711	20241002	090000	4440	4440	4440	4440	4440	1