KissMeData/111710/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201400	1385675	4840	4840	4840	4840	1
3	20241016	201300	1385675	4840	4840	4840	4840	0
4	20241016	201200	1385675	4840	4840	4840	4840	0
5	20241016	201100	1385675	4840	4840	4840	4840	0
6	20241016	201000	1385675	4840	4840	4840	4840	0
7	20241016	200900	1385675	4840	4840	4840	4840	0
8	20241016	200800	1385675	4840	4840	4840	4840	0
9	20241016	200700	1385675	4840	4840	4840	4840	0
10	20241016	200600	1385675	4840	4840	4840	4840	0
11	20241016	200500	1385675	4840	4840	4840	4840	0
12	20241016	200400	1385675	4840	4840	4840	4840	0
13	20241016	200300	1385675	4840	4840	4840	4840	0
14	20241016	200200	1385675	4840	4840	4840	4840	0
15	20241016	200100	1385675	4840	4840	4840	4840	0
16	20241016	200000	1385675	4840	4840	4840	4840	0
17	20241016	195900	1385675	4840	4840	4840	4840	0
18	20241016	195800	1385675	4840	4840	4840	4840	0
19	20241016	195700	1385675	4840	4840	4840	4840	0
20	20241016	195600	1385675	4840	4840	4840	4840	0
21	20241016	195500	1385675	4840	4840	4840	4840	0
22	20241016	195400	1385675	4840	4840	4840	4840	0
23	20241016	195300	1385675	4840	4840	4840	4840	0
24	20241016	195200	1385675	4840	4840	4840	4840	0
25	20241016	195100	1385675	4840	4840	4840	4840	0
26	20241016	195000	1385675	4840	4840	4840	4840	0
27	20241016	194900	1385675	4840	4840	4840	4840	0
28	20241016	194800	1385675	4840	4840	4840	4840	0
29	20241016	194700	1385675	4840	4840	4840	4840	0
30	20241016	194600	1385675	4840	4840	4840	4840	0
31	20241016	194500	1385675	4840	4840	4840	4840	0
32	20241016	194400	1385675	4840	4840	4840	4840	1
33	20241016	194300	1385675	4840	4840	4840	4840	0
34	20241016	194200	1385675	4840	4840	4840	4840	0
35	20241016	194100	1385675	4840	4840	4840	4840	0
36	20241016	194000	1385675	4840	4840	4840	4840	0
37	20241016	193900	1385675	4840	4840	4840	4840	0
38	20241016	193800	1385675	4840	4840	4840	4840	0
39	20241016	193700	1385675	4840	4840	4840	4840	0
40	20241016	193600	1385675	4840	4840	4840	4840	0
41	20241016	193500	1385675	4840	4840	4840	4840	0
42	20241016	193400	1385675	4840	4840	4840	4840	0
43	20241016	193300	1385675	4840	4840	4840	4840	0
44	20241016	193200	1385675	4840	4840	4840	4840	0
45	20241016	193100	1385675	4840	4840	4840	4840	0
46	20241016	193000	1385675	4840	4840	4840	4840	0
47	20241016	192900	1385675	4840	4840	4840	4840	0
48	20241016	192800	1385675	4840	4840	4840	4840	0
49	20241016	192700	1385675	4840	4840	4840	4840	0
50	20241016	192600	1385675	4840	4840	4840	4840	0
51	20241016	192500	1385675	4840	4840	4840	4840	0
52	20241016	192400	1385675	4840	4840	4840	4840	0
53	20241016	192300	1385675	4840	4840	4840	4840	0
54	20241016	192200	1385675	4840	4840	4840	4840	0
55	20241016	192100	1385675	4840	4840	4840	4840	0
56	20241016	192000	1385675	4840	4840	4840	4840	0
57	20241016	191900	1385675	4840	4840	4840	4840	0
58	20241016	191800	1385675	4840	4840	4840	4840	0
59	20241016	191700	1385675	4840	4840	4840	4840	0
60	20241016	191600	1385675	4840	4840	4840	4840	0
61	20241016	191500	1385675	4840	4840	4840	4840	0
62	20241016	191400	1385675	4840	4840	4840	4840	1
63	20241016	191300	1385675	4840	4840	4840	4840	0
64	20241016	191200	1385675	4840	4840	4840	4840	0
65	20241016	191100	1385675	4840	4840	4840	4840	0
66	20241016	191000	1385675	4840	4840	4840	4840	0
67	20241016	190900	1385675	4840	4840	4840	4840	0
68	20241016	190800	1385675	4840	4840	4840	4840	0
69	20241016	190700	1385675	4840	4840	4840	4840	0
70	20241016	190600	1385675	4840	4840	4840	4840	0
71	20241016	190500	1385675	4840	4840	4840	4840	0
72	20241016	190400	1385675	4840	4840	4840	4840	0
73	20241016	190300	1385675	4840	4840	4840	4840	0
74	20241016	190200	1385675	4840	4840	4840	4840	0
75	20241016	190100	1385675	4840	4840	4840	4840	0
76	20241016	190000	1385675	4840	4840	4840	4840	0
77	20241016	185900	1385675	4840	4840	4840	4840	0
78	20241016	185800	1385675	4840	4840	4840	4840	0
79	20241016	185700	1385675	4840	4840	4840	4840	0
80	20241016	185600	1385675	4840	4840	4840	4840	0
81	20241016	185500	1385675	4840	4840	4840	4840	0
82	20241016	185400	1385675	4840	4840	4840	4840	0
83	20241016	185300	1385675	4840	4840	4840	4840	0
84	20241016	185200	1385675	4840	4840	4840	4840	0
85	20241016	185100	1385675	4840	4840	4840	4840	0
86	20241016	185000	1385675	4840	4840	4840	4840	0
87	20241016	184900	1385675	4840	4840	4840	4840	0
88	20241016	184800	1385675	4840	4840	4840	4840	0
89	20241016	184700	1385675	4840	4840	4840	4840	0
90	20241016	184600	1385675	4840	4840	4840	4840	0
91	20241016	184500	1385675	4840	4840	4840	4840	0
92	20241016	184400	1385675	4840	4840	4840	4840	1
93	20241016	184300	1385675	4840	4840	4840	4840	0
94	20241016	184200	1385675	4840	4840	4840	4840	0
95	20241016	184100	1385675	4840	4840	4840	4840	0
96	20241016	184000	1385675	4840	4840	4840	4840	0
97	20241016	183900	1385675	4840	4840	4840	4840	0
98	20241016	183800	1385675	4840	4840	4840	4840	0
99	20241016	183700	1385675	4840	4840	4840	4840	0
100	20241016	183600	1385675	4840	4840	4840	4840	0
101	20241016	183500	1385675	4840	4840	4840	4840	0
102	20241016	183400	1385675	4840	4840	4840	4840	0
103	20241016	183300	1385675	4840	4840	4840	4840	0
104	20241016	183200	1385675	4840	4840	4840	4840	0
105	20241016	183100	1385675	4840	4840	4840	4840	0
106	20241016	183000	1385675	4840	4840	4840	4840	0
107	20241016	182900	1385675	4840	4840	4840	4840	0
108	20241016	182800	1385675	4840	4840	4840	4840	0
109	20241016	182700	1385675	4840	4840	4840	4840	0
110	20241016	182600	1385675	4840	4840	4840	4840	0
111	20241016	182500	1385675	4840	4840	4840	4840	0
112	20241016	182400	1385675	4840	4840	4840	4840	0
113	20241016	182300	1385675	4840	4840	4840	4840	0
114	20241016	182200	1385675	4840	4840	4840	4840	0
115	20241016	182100	1385675	4840	4840	4840	4840	0
116	20241016	182000	1385675	4840	4840	4840	4840	0
117	20241016	181900	1385675	4840	4840	4840	4840	0
118	20241016	181800	1385675	4840	4840	4840	4840	0
119	20241016	181700	1385675	4840	4840	4840	4840	0
120	20241016	181600	1385675	4840	4840	4840	4840	0
121	20241016	181500	1385675	4840	4840	4840	4840	0
122	20241016	181400	1385675	4840	4840	4840	4840	1
123	20241016	181300	1385675	4840	4840	4840	4840	0
124	20241016	181200	1385675	4840	4840	4840	4840	0
125	20241016	181100	1385675	4840	4840	4840	4840	0
126	20241016	181000	1385675	4840	4840	4840	4840	0
127	20241016	180900	1385675	4840	4840	4840	4840	0
128	20241016	180800	1385675	4840	4840	4840	4840	0
129	20241016	180700	1385675	4840	4840	4840	4840	0
130	20241016	180600	1385675	4840	4840	4840	4840	0
131	20241016	180500	1385675	4840	4840	4840	4840	0
132	20241016	180400	1385675	4840	4840	4840	4840	0
133	20241016	180300	1385675	4840	4840	4840	4840	0
134	20241016	180200	1385675	4840	4840	4840	4840	0
135	20241016	180100	1385675	4840	4840	4840	4840	0
136	20241016	180000	1385675	4840	4840	4840	4840	0
137	20241016	175900	1385675	4840	4840	4840	4840	0
138	20241016	175800	1385675	4840	4840	4840	4840	0
139	20241016	175700	1385675	4840	4840	4840	4840	0
140	20241016	175600	1385675	4840	4840	4840	4840	0
141	20241016	175500	1385675	4840	4840	4840	4840	0
142	20241016	175400	1385675	4840	4840	4840	4840	0
143	20241016	175300	1385675	4840	4840	4840	4840	0
144	20241016	175200	1385675	4840	4840	4840	4840	0
145	20241016	175100	1385675	4840	4840	4840	4840	0
146	20241016	175000	1385675	4840	4840	4840	4840	0
147	20241016	174900	1385675	4840	4840	4840	4840	0
148	20241016	174800	1385675	4840	4840	4840	4840	0
149	20241016	174700	1385675	4840	4840	4840	4840	0
150	20241016	174600	1385675	4840	4840	4840	4840	0
151	20241016	174500	1385675	4840	4840	4840	4840	0
152	20241016	174400	1385675	4840	4840	4840	4840	1
153	20241016	174300	1385675	4840	4840	4840	4840	0
154	20241016	174200	1385675	4840	4840	4840	4840	0
155	20241016	174100	1385675	4840	4840	4840	4840	0
156	20241016	174000	1385675	4840	4840	4840	4840	0
157	20241016	173900	1385675	4840	4840	4840	4840	0
158	20241016	173800	1385675	4840	4840	4840	4840	0
159	20241016	173700	1385675	4840	4840	4840	4840	0
160	20241016	173600	1385675	4840	4840	4840	4840	0
161	20241016	173500	1385675	4840	4840	4840	4840	0
162	20241016	173400	1385675	4840	4840	4840	4840	0
163	20241016	173300	1385675	4840	4840	4840	4840	0
164	20241016	173200	1385675	4840	4840	4840	4840	0
165	20241016	173100	1385675	4840	4840	4840	4840	0
166	20241016	173000	1385675	4840	4840	4840	4840	0
167	20241016	172900	1385675	4840	4840	4840	4840	0
168	20241016	172800	1385675	4840	4840	4840	4840	0
169	20241016	172700	1385675	4840	4840	4840	4840	0
170	20241016	172600	1385675	4840	4840	4840	4840	0
171	20241016	172500	1385675	4840	4840	4840	4840	0
172	20241016	172400	1385675	4840	4840	4840	4840	0
173	20241016	172300	1385675	4840	4840	4840	4840	0
174	20241016	172200	1385675	4840	4840	4840	4840	0
175	20241016	172100	1385675	4840	4840	4840	4840	0
176	20241016	172000	1385675	4840	4840	4840	4840	0
177	20241016	171900	1385675	4840	4840	4840	4840	0
178	20241016	171800	1385675	4840	4840	4840	4840	0
179	20241016	171700	1385675	4840	4840	4840	4840	0
180	20241016	171600	1385675	4840	4840	4840	4840	0
181	20241016	171500	1385675	4840	4840	4840	4840	0
182	20241016	171400	1385675	4840	4840	4840	4840	1
183	20241016	171300	1385675	4840	4840	4840	4840	0
184	20241016	171200	1385675	4840	4840	4840	4840	0
185	20241016	171100	1385675	4840	4840	4840	4840	0
186	20241016	171000	1385675	4840	4840	4840	4840	0
187	20241016	170900	1385675	4840	4840	4840	4840	0
188	20241016	170800	1385675	4840	4840	4840	4840	0
189	20241016	170700	1385675	4840	4840	4840	4840	0
190	20241016	170600	1385675	4840	4840	4840	4840	0
191	20241016	170500	1385675	4840	4840	4840	4840	0
192	20241016	170400	1385675	4840	4840	4840	4840	0
193	20241016	170300	1385675	4840	4840	4840	4840	0
194	20241016	170200	1385675	4840	4840	4840	4840	0
195	20241016	170100	1385675	4840	4840	4840	4840	0
196	20241016	170000	1385675	4840	4840	4840	4840	0
197	20241016	165900	1385675	4840	4840	4840	4840	0
198	20241016	165800	1385675	4840	4840	4840	4840	0
199	20241016	165700	1385675	4840	4840	4840	4840	0
200	20241016	165600	1385675	4840	4840	4840	4840	0
201	20241016	165500	1385675	4840	4840	4840	4840	0
202	20241016	165400	1385675	4840	4840	4840	4840	0
203	20241016	165300	1385675	4840	4840	4840	4840	0
204	20241016	165200	1385675	4840	4840	4840	4840	0
205	20241016	165100	1385675	4840	4840	4840	4840	0
206	20241016	165000	1385675	4840	4840	4840	4840	0
207	20241016	164900	1385675	4840	4840	4840	4840	0
208	20241016	164800	1385675	4840	4840	4840	4840	0
209	20241016	164700	1385675	4840	4840	4840	4840	0
210	20241016	164600	1385675	4840	4840	4840	4840	0
211	20241016	164500	1385675	4840	4840	4840	4840	0
212	20241016	164400	1385675	4840	4840	4840	4840	1
213	20241016	164300	1385675	4840	4840	4840	4840	0
214	20241016	164200	1385675	4840	4840	4840	4840	0
215	20241016	164100	1385675	4840	4840	4840	4840	0
216	20241016	164000	1385675	4840	4840	4840	4840	0
217	20241016	163900	1385675	4840	4840	4840	4840	0
218	20241016	163800	1385675	4840	4840	4840	4840	0
219	20241016	163700	1385675	4840	4840	4840	4840	0
220	20241016	163600	1385675	4840	4840	4840	4840	0
221	20241016	163500	1385675	4840	4840	4840	4840	0
222	20241016	163400	1385675	4840	4840	4840	4840	0
223	20241016	163300	1385675	4840	4840	4840	4840	0
224	20241016	163200	1385675	4840	4840	4840	4840	0
225	20241016	163100	1385675	4840	4840	4840	4840	0
226	20241016	163000	1385675	4840	4840	4840	4840	0
227	20241016	162900	1385675	4840	4840	4840	4840	0
228	20241016	162800	1385675	4840	4840	4840	4840	0
229	20241016	162700	1385675	4840	4840	4840	4840	0
230	20241016	162600	1385675	4840	4840	4840	4840	0
231	20241016	162500	1385675	4840	4840	4840	4840	0
232	20241016	162400	1385675	4840	4840	4840	4840	0
233	20241016	162300	1385675	4840	4840	4840	4840	0
234	20241016	162200	1385675	4840	4840	4840	4840	0
235	20241016	162100	1385675	4840	4840	4840	4840	0
236	20241016	162000	1385675	4840	4840	4840	4840	0
237	20241016	161900	1385675	4840	4840	4840	4840	0
238	20241016	161800	1385675	4840	4840	4840	4840	0
239	20241016	161700	1385675	4840	4840	4840	4840	0
240	20241016	161600	1385675	4840	4840	4840	4840	0
241	20241016	161500	1385675	4840	4840	4840	4840	0
242	20241016	161400	1385675	4840	4840	4840	4840	1
243	20241016	161300	1385675	4840	4840	4840	4840	0
244	20241016	161200	1385675	4840	4840	4840	4840	0
245	20241016	161100	1385675	4840	4840	4840	4840	0
246	20241016	161000	1385675	4840	4840	4840	4840	0
247	20241016	160900	1385675	4840	4840	4840	4840	0
248	20241016	160800	1385675	4840	4840	4840	4840	0
249	20241016	160700	1385675	4840	4840	4840	4840	0
250	20241016	160600	1385675	4840	4840	4840	4840	0
251	20241016	160500	1385675	4840	4840	4840	4840	0
252	20241016	160400	1385675	4840	4840	4840	4840	0
253	20241016	160300	1385675	4840	4840	4840	4840	0
254	20241016	160200	1385675	4840	4840	4840	4840	0
255	20241016	160100	1385675	4840	4840	4840	4840	0
256	20241016	160000	1385675	4840	4840	4840	4840	0
257	20241016	155900	1385675	4840	4840	4840	4840	0
258	20241016	155800	1385675	4840	4840	4840	4840	0
259	20241016	155700	1385675	4840	4840	4840	4840	0
260	20241016	155600	1385675	4840	4840	4840	4840	0
261	20241016	155500	1385675	4840	4840	4840	4840	0
262	20241016	155400	1385675	4840	4840	4840	4840	0
263	20241016	155300	1385675	4840	4840	4840	4840	0
264	20241016	155200	1385675	4840	4840	4840	4840	0
265	20241016	155100	1385675	4840	4840	4840	4840	0
266	20241016	155000	1385675	4840	4840	4840	4840	0
267	20241016	154900	1385675	4840	4840	4840	4840	0
268	20241016	154800	1385675	4840	4840	4840	4840	0
269	20241016	154700	1385675	4840	4840	4840	4840	0
270	20241016	154600	1385675	4840	4840	4840	4840	0
271	20241016	154500	1385675	4840	4840	4840	4840	0
272	20241016	154400	1385675	4840	4840	4840	4840	1
273	20241016	154300	1385675	4840	4840	4840	4840	0
274	20241016	154200	1385675	4840	4840	4840	4840	0
275	20241016	154100	1385675	4840	4840	4840	4840	0
276	20241016	154000	1385675	4840	4840	4840	4840	0
277	20241016	153900	1385675	4840	4840	4840	4840	0
278	20241016	153800	1385675	4840	4840	4840	4840	0
279	20241016	153700	1385675	4840	4840	4840	4840	0
280	20241016	153600	1385675	4840	4840	4840	4840	0
281	20241016	153500	1385675	4840	4840	4840	4840	0
282	20241016	153400	1385675	4840	4840	4840	4840	0
283	20241016	153300	1385675	4840	4840	4840	4840	0
284	20241016	153200	1385675	4840	4840	4840	4840	0
285	20241016	153100	1385675	4840	4840	4840	4840	0
286	20241016	153000	1385675	4840	4840	4840	4840	1
287	20241016	152900	1380835	4840	4840	4840	4840	0
288	20241016	152800	1380835	4840	4840	4840	4840	0
289	20241016	152700	1380835	4840	4840	4840	4840	0
290	20241016	152600	1380835	4840	4840	4840	4840	0
291	20241016	152500	1380835	4840	4840	4840	4840	0
292	20241016	152400	1380835	4840	4840	4840	4840	0
293	20241016	152300	1380835	4840	4840	4840	4840	0
294	20241016	152200	1380835	4840	4840	4840	4840	0
295	20241016	152100	1380835	4840	4840	4840	4840	0
296	20241016	152000	1380835	4840	4840	4840	4840	0
297	20241016	151900	1380835	4840	4840	4840	4840	1
298	20241016	151800	1375995	4825	4825	4825	4825	0
299	20241016	151700	1375995	4825	4825	4825	4825	0
300	20241016	151600	1375995	4825	4825	4825	4825	0
301	20241016	151500	1375995	4825	4825	4825	4825	0
302	20241016	151400	1375995	4825	4825	4825	4825	0
303	20241016	151300	1375995	4825	4825	4825	4825	0
304	20241016	151200	1375995	4825	4825	4825	4825	0
305	20241016	151100	1375995	4825	4825	4825	4825	0
306	20241016	151000	1375995	4825	4825	4825	4825	0
307	20241016	150900	1375995	4825	4825	4825	4825	0
308	20241016	150800	1375995	4825	4825	4825	4825	0
309	20241016	150700	1375995	4825	4825	4825	4825	0
310	20241016	150600	1375995	4825	4825	4825	4825	0
311	20241016	150500	1375995	4825	4825	4825	4825	0
312	20241016	150400	1375995	4825	4825	4825	4825	9
313	20241016	150300	1332570	4825	4825	4825	4825	20
314	20241016	150200	1236070	4825	4825	4825	4825	0
315	20241016	150100	1236070	4825	4825	4825	4825	0
316	20241016	150000	1236070	4825	4825	4825	4825	0
317	20241016	145900	1236070	4825	4825	4825	4825	0
318	20241016	145800	1236070	4825	4825	4825	4825	0
319	20241016	145700	1236070	4825	4825	4825	4825	0
320	20241016	145600	1236070	4825	4825	4825	4825	0
321	20241016	145500	1236070	4825	4825	4825	4825	0
322	20241016	145400	1236070	4825	4825	4825	4825	0
323	20241016	145300	1236070	4825	4825	4825	4825	0
324	20241016	145200	1236070	4825	4825	4825	4825	0
325	20241016	145100	1236070	4825	4825	4825	4825	0
326	20241016	145000	1236070	4825	4825	4825	4825	2
327	20241016	144900	1226420	4825	4825	4825	4825	8
328	20241016	144800	1187820	4830	4830	4830	4830	0
329	20241016	144700	1187820	4830	4830	4830	4830	0
330	20241016	144600	1187820	4830	4830	4830	4830	0
331	20241016	144500	1187820	4830	4830	4830	4830	0
332	20241016	144400	1187820	4830	4830	4830	4830	0
333	20241016	144300	1187820	4830	4830	4830	4830	0
334	20241016	144200	1187820	4830	4830	4830	4830	0
335	20241016	144100	1187820	4830	4830	4830	4830	0
336	20241016	144000	1187820	4830	4830	4830	4830	0
337	20241016	143900	1187820	4830	4830	4830	4830	0
338	20241016	143800	1187820	4830	4830	4830	4830	0
339	20241016	143700	1187820	4830	4830	4830	4830	0
340	20241016	143600	1187820	4830	4830	4830	4830	0
341	20241016	143500	1187820	4830	4830	4830	4830	0
342	20241016	143400	1187820	4830	4830	4830	4830	0
343	20241016	143300	1187820	4830	4830	4830	4830	0
344	20241016	143200	1187820	4830	4830	4830	4830	0
345	20241016	143100	1187820	4830	4830	4830	4830	0
346	20241016	143000	1187820	4830	4830	4830	4830	0
347	20241016	142900	1187820	4830	4830	4830	4830	0
348	20241016	142800	1187820	4830	4830	4830	4830	0
349	20241016	142700	1187820	4830	4830	4830	4830	0
350	20241016	142600	1187820	4830	4830	4830	4830	5
351	20241016	142500	1163670	4830	4830	4830	4830	0
352	20241016	142400	1163670	4830	4830	4830	4830	0
353	20241016	142300	1163670	4830	4830	4830	4830	0
354	20241016	142200	1163670	4830	4830	4830	4830	0
355	20241016	142100	1163670	4830	4830	4830	4830	99
356	20241016	142000	685500	4840	4840	4840	4840	0
357	20241016	141900	685500	4840	4840	4840	4840	0
358	20241016	141800	685500	4840	4840	4840	4840	7
359	20241016	141700	651620	4830	4830	4830	4830	0
360	20241016	141600	651620	4830	4830	4830	4830	0
361	20241016	141500	651620	4830	4830	4830	4830	0
362	20241016	141400	651620	4830	4830	4830	4830	0
363	20241016	141300	651620	4830	4830	4830	4830	0
364	20241016	141200	651620	4830	4830	4830	4830	0
365	20241016	141100	651620	4830	4830	4830	4830	0
366	20241016	141000	651620	4830	4830	4830	4830	0
367	20241016	140900	651620	4830	4830	4830	4830	0
368	20241016	140800	651620	4830	4830	4830	4830	0
369	20241016	140700	651620	4830	4830	4830	4830	0
370	20241016	140600	651620	4830	4830	4830	4830	0
371	20241016	140500	651620	4830	4830	4830	4830	0
372	20241016	140400	651620	4830	4830	4830	4830	0
373	20241016	140300	651620	4830	4830	4830	4830	0
374	20241016	140200	651620	4830	4830	4830	4830	0
375	20241016	140100	651620	4830	4830	4830	4830	0
376	20241016	140000	651620	4830	4830	4830	4830	0
377	20241016	135900	651620	4830	4830	4830	4830	0
378	20241016	135800	651620	4830	4830	4830	4830	0
379	20241016	135700	651620	4830	4830	4830	4830	0
380	20241016	135600	651620	4830	4830	4830	4830	0
381	20241016	135500	651620	4830	4830	4830	4830	0
382	20241016	135400	651620	4830	4830	4830	4830	0
383	20241016	135300	651620	4830	4830	4830	4830	0
384	20241016	135200	651620	4830	4830	4830	4830	0
385	20241016	135100	651620	4830	4830	4830	4830	0
386	20241016	135000	651620	4830	4830	4830	4830	0
387	20241016	134900	651620	4830	4830	4830	4830	0
388	20241016	134800	651620	4830	4830	4830	4830	0
389	20241016	134700	651620	4830	4830	4830	4830	0
390	20241016	134600	651620	4830	4830	4830	4830	0
391	20241016	134500	651620	4830	4830	4830	4830	0
392	20241016	134400	651620	4830	4830	4830	4830	0
393	20241016	134300	651620	4830	4830	4830	4830	0
394	20241016	134200	651620	4830	4830	4830	4830	0
395	20241016	134100	651620	4830	4830	4830	4830	0
396	20241016	134000	651620	4830	4830	4830	4830	0
397	20241016	133900	651620	4830	4830	4830	4830	0
398	20241016	133800	651620	4830	4830	4830	4830	12
399	20241016	133700	593660	4830	4830	4830	4830	0
400	20241016	133600	593660	4830	4830	4830	4830	0
401	20241016	133500	593660	4830	4830	4830	4830	0
402	20241016	133400	593660	4830	4830	4830	4830	0
403	20241016	133300	593660	4830	4830	4830	4830	0
404	20241016	133200	593660	4830	4830	4830	4830	0
405	20241016	133100	593660	4830	4830	4830	4830	0
406	20241016	133000	593660	4830	4830	4830	4830	0
407	20241016	132900	593660	4830	4830	4830	4830	0
408	20241016	132800	593660	4830	4830	4830	4830	0
409	20241016	132700	593660	4830	4830	4830	4830	0
410	20241016	132600	593660	4830	4830	4830	4830	0
411	20241016	132500	593660	4830	4830	4830	4830	0
412	20241016	132400	593660	4830	4830	4830	4830	0
413	20241016	132300	593660	4830	4830	4830	4830	0
414	20241016	132200	593660	4830	4830	4830	4830	0
415	20241016	132100	593660	4830	4830	4830	4830	0
416	20241016	132000	593660	4830	4830	4830	4830	0
417	20241016	131900	593660	4830	4830	4830	4830	0
418	20241016	131800	593660	4830	4830	4830	4830	0
419	20241016	131700	593660	4830	4830	4830	4830	0
420	20241016	131600	593660	4830	4830	4830	4830	0
421	20241016	131500	593660	4830	4830	4830	4830	0
422	20241016	131400	593660	4830	4830	4830	4830	0
423	20241016	131300	593660	4830	4830	4830	4830	0
424	20241016	131200	593660	4830	4830	4830	4830	0
425	20241016	131100	593660	4830	4830	4830	4830	0
426	20241016	131000	593660	4830	4830	4830	4830	0
427	20241016	130900	593660	4830	4830	4830	4830	5
428	20241016	130800	569510	4830	4830	4830	4830	0
429	20241016	130700	569510	4830	4830	4830	4830	0
430	20241016	130600	569510	4830	4830	4830	4830	0
431	20241016	130500	569510	4830	4830	4830	4830	0
432	20241016	130400	569510	4830	4830	4830	4830	0
433	20241016	130300	569510	4830	4830	4830	4830	0
434	20241016	130200	569510	4830	4830	4830	4830	0
435	20241016	130100	569510	4830	4830	4830	4830	0
436	20241016	130000	569510	4830	4830	4830	4830	0
437	20241016	125900	569510	4830	4830	4830	4830	0
438	20241016	125800	569510	4830	4830	4830	4830	0
439	20241016	125700	569510	4830	4830	4830	4830	0
440	20241016	125600	569510	4830	4830	4830	4830	0
441	20241016	125500	569510	4830	4830	4830	4830	0
442	20241016	125400	569510	4830	4830	4830	4830	0
443	20241016	125300	569510	4830	4830	4830	4830	0
444	20241016	125200	569510	4830	4830	4830	4830	0
445	20241016	125100	569510	4830	4830	4830	4830	0
446	20241016	125000	569510	4830	4830	4830	4830	0
447	20241016	124900	569510	4830	4830	4830	4830	35
448	20241016	124800	400460	4825	4825	4825	4825	0
449	20241016	124700	400460	4825	4825	4825	4825	0
450	20241016	124600	400460	4825	4825	4825	4825	0
451	20241016	124500	400460	4825	4825	4825	4825	0
452	20241016	124400	400460	4825	4825	4825	4825	0
453	20241016	124300	400460	4825	4825	4825	4825	0
454	20241016	124200	400460	4825	4825	4825	4825	0
455	20241016	124100	400460	4825	4825	4825	4825	0
456	20241016	124000	400460	4825	4825	4825	4825	0
457	20241016	123900	400460	4825	4825	4825	4825	0
458	20241016	123800	400460	4825	4825	4825	4825	0
459	20241016	123700	400460	4825	4825	4825	4825	0
460	20241016	123600	400460	4825	4825	4825	4825	0
461	20241016	123500	400460	4825	4825	4825	4825	0
462	20241016	123400	400460	4825	4825	4825	4825	0
463	20241016	123300	400460	4825	4825	4825	4825	0
464	20241016	123200	400460	4825	4825	4825	4825	3
465	20241016	123100	385985	4830	4830	4830	4830	0
466	20241016	123000	385985	4830	4830	4830	4830	0
467	20241016	122900	385985	4830	4830	4830	4830	0
468	20241016	122800	385985	4830	4830	4830	4830	0
469	20241016	122700	385985	4830	4830	4830	4830	0
470	20241016	122600	385985	4830	4830	4830	4830	0
471	20241016	122500	385985	4830	4830	4830	4830	0
472	20241016	122400	385985	4830	4830	4830	4830	0
473	20241016	122300	385985	4830	4830	4830	4830	0
474	20241016	122200	385985	4830	4830	4830	4830	0
475	20241016	122100	385985	4830	4830	4830	4830	0
476	20241016	122000	385985	4830	4830	4830	4830	0
477	20241016	121900	385985	4830	4830	4830	4830	0
478	20241016	121800	385985	4830	4830	4830	4830	0
479	20241016	121700	385985	4830	4830	4830	4830	0
480	20241016	121600	385985	4830	4830	4830	4830	0
481	20241016	121500	385985	4830	4830	4830	4830	0
482	20241016	121400	385985	4830	4830	4830	4830	0
483	20241016	121300	385985	4830	4830	4830	4830	0
484	20241016	121200	385985	4830	4830	4830	4830	0
485	20241016	121100	385985	4830	4830	4830	4830	0
486	20241016	121000	385985	4830	4830	4830	4830	0
487	20241016	120900	385985	4830	4830	4830	4830	0
488	20241016	120800	385985	4830	4830	4830	4830	0
489	20241016	120700	385985	4830	4830	4830	4830	5
490	20241016	120600	361835	4830	4830	4830	4830	0
491	20241016	120500	361835	4830	4830	4830	4830	0
492	20241016	120400	361835	4830	4830	4830	4830	0
493	20241016	120300	361835	4830	4830	4830	4830	0
494	20241016	120200	361835	4830	4830	4830	4830	0
495	20241016	120100	361835	4830	4830	4830	4830	0
496	20241016	120000	361835	4830	4830	4830	4830	0
497	20241016	115900	361835	4830	4830	4830	4830	0
498	20241016	115800	361835	4830	4830	4830	4830	0
499	20241016	115700	361835	4830	4830	4830	4830	0
500	20241016	115600	361835	4830	4830	4830	4830	0
501	20241016	115500	361835	4830	4830	4830	4830	0
502	20241016	115400	361835	4830	4830	4830	4830	0
503	20241016	115300	361835	4830	4830	4830	4830	0
504	20241016	115200	361835	4830	4830	4830	4830	0
505	20241016	115100	361835	4830	4830	4830	4830	0
506	20241016	115000	361835	4830	4830	4830	4830	0
507	20241016	114900	361835	4830	4830	4830	4830	0
508	20241016	114800	361835	4830	4830	4830	4830	0
509	20241016	114700	361835	4830	4830	4830	4830	0
510	20241016	114600	361835	4830	4830	4830	4830	0
511	20241016	114500	361835	4830	4830	4830	4830	0
512	20241016	114400	361835	4830	4830	4830	4830	0
513	20241016	114300	361835	4830	4830	4830	4830	0
514	20241016	114200	361835	4830	4830	4830	4830	0
515	20241016	114100	361835	4830	4830	4830	4830	0
516	20241016	114000	361835	4830	4830	4830	4830	0
517	20241016	113900	361835	4830	4830	4830	4830	0
518	20241016	113800	361835	4830	4830	4830	4830	0
519	20241016	113700	361835	4830	4830	4830	4830	0
520	20241016	113600	361835	4830	4830	4830	4830	0
521	20241016	113500	361835	4830	4830	4830	4830	0
522	20241016	113400	361835	4830	4830	4830	4830	0
523	20241016	113300	361835	4830	4830	4830	4830	0
524	20241016	113200	361835	4830	4830	4830	4830	0
525	20241016	113100	361835	4830	4830	4830	4830	0
526	20241016	113000	361835	4830	4830	4830	4830	0
527	20241016	112900	361835	4830	4830	4830	4830	0
528	20241016	112800	361835	4830	4830	4830	4830	0
529	20241016	112700	361835	4830	4830	4830	4830	0
530	20241016	112600	361835	4830	4830	4830	4830	0
531	20241016	112500	361835	4830	4830	4830	4830	0
532	20241016	112400	361835	4830	4830	4830	4830	0
533	20241016	112300	361835	4830	4830	4830	4830	0
534	20241016	112200	361835	4830	4830	4830	4830	0
535	20241016	112100	361835	4830	4830	4830	4830	0
536	20241016	112000	361835	4830	4830	4830	4830	0
537	20241016	111900	361835	4830	4830	4830	4830	0
538	20241016	111800	361835	4830	4830	4830	4830	0
539	20241016	111700	361835	4830	4830	4830	4830	0
540	20241016	111600	361835	4830	4830	4830	4830	0
541	20241016	111500	361835	4830	4830	4830	4830	0
542	20241016	111400	361835	4830	4830	4830	4830	0
543	20241016	111300	361835	4830	4830	4830	4830	0
544	20241016	111200	361835	4830	4830	4830	4830	0
545	20241016	111100	361835	4830	4830	4830	4830	0
546	20241016	111000	361835	4830	4830	4830	4830	0
547	20241016	110900	361835	4830	4830	4830	4830	0
548	20241016	110800	361835	4830	4830	4830	4830	0
549	20241016	110700	361835	4830	4830	4830	4830	0
550	20241016	110600	361835	4830	4830	4830	4830	0
551	20241016	110500	361835	4830	4830	4830	4830	0
552	20241016	110400	361835	4830	4830	4830	4830	0
553	20241016	110300	361835	4830	4830	4830	4830	0
554	20241016	110200	361835	4830	4830	4830	4830	0
555	20241016	110100	361835	4830	4830	4830	4830	0
556	20241016	110000	361835	4830	4830	4830	4830	0
557	20241016	105900	361835	4830	4830	4830	4830	12
558	20241016	105800	303875	4840	4840	4840	4840	0
559	20241016	105700	303875	4840	4840	4840	4840	0
560	20241016	105600	303875	4840	4840	4840	4840	0
561	20241016	105500	303875	4840	4840	4840	4840	0
562	20241016	105400	303875	4840	4840	4840	4840	0
563	20241016	105300	303875	4840	4840	4840	4840	0
564	20241016	105200	303875	4840	4840	4840	4840	0
565	20241016	105100	303875	4840	4840	4840	4840	0
566	20241016	105000	303875	4840	4840	4840	4840	0
567	20241016	104900	303875	4840	4840	4840	4840	0
568	20241016	104800	303875	4840	4840	4840	4840	0
569	20241016	104700	303875	4840	4840	4840	4840	0
570	20241016	104600	303875	4840	4840	4840	4840	0
571	20241016	104500	303875	4840	4840	4840	4840	0
572	20241016	104400	303875	4840	4840	4840	4840	0
573	20241016	104300	303875	4840	4840	4840	4840	0
574	20241016	104200	303875	4840	4840	4840	4840	0
575	20241016	104100	303875	4840	4840	4840	4840	0
576	20241016	104000	303875	4840	4840	4840	4840	0
577	20241016	103900	303875	4840	4840	4840	4840	0
578	20241016	103800	303875	4840	4840	4840	4840	0
579	20241016	103700	303875	4840	4840	4840	4840	0
580	20241016	103600	303875	4840	4840	4840	4840	0
581	20241016	103500	303875	4840	4840	4840	4840	0
582	20241016	103400	303875	4840	4840	4840	4840	0
583	20241016	103300	303875	4840	4840	4840	4840	0
584	20241016	103200	303875	4840	4840	4840	4840	0
585	20241016	103100	303875	4840	4840	4840	4840	0
586	20241016	103000	303875	4840	4840	4840	4840	0
587	20241016	102900	303875	4840	4840	4840	4840	0
588	20241016	102800	303875	4840	4840	4840	4840	0
589	20241016	102700	303875	4840	4840	4840	4840	0
590	20241016	102600	303875	4840	4840	4840	4840	0
591	20241016	102500	303875	4840	4840	4840	4840	0
592	20241016	102400	303875	4840	4840	4840	4840	0
593	20241016	102300	303875	4840	4840	4840	4840	0
594	20241016	102200	303875	4840	4840	4840	4840	0
595	20241016	102100	303875	4840	4840	4840	4840	0
596	20241016	102000	303875	4840	4840	4840	4840	0
597	20241016	101900	303875	4840	4840	4840	4840	0
598	20241016	101800	303875	4840	4840	4840	4840	0
599	20241016	101700	303875	4840	4840	4840	4840	0
600	20241016	101600	303875	4840	4840	4840	4840	0
601	20241016	101500	303875	4840	4840	4840	4840	0
602	20241016	101400	303875	4840	4840	4840	4840	0
603	20241016	101300	303875	4840	4840	4840	4840	0
604	20241016	101200	303875	4840	4840	4840	4840	0
605	20241016	101100	303875	4840	4840	4840	4840	0
606	20241016	101000	303875	4840	4840	4840	4840	0
607	20241016	100900	303875	4840	4840	4840	4840	0
608	20241016	100800	303875	4840	4840	4840	4840	0
609	20241016	100700	303875	4840	4840	4840	4840	0
610	20241016	100600	303875	4840	4840	4840	4840	0
611	20241016	100500	303875	4840	4840	4840	4840	0
612	20241016	100400	303875	4840	4840	4840	4840	0
613	20241016	100300	303875	4840	4840	4840	4840	0
614	20241016	100200	303875	4840	4840	4840	4840	0
615	20241016	100100	303875	4840	4840	4840	4840	0
616	20241016	100000	303875	4840	4840	4840	4840	0
617	20241016	095900	303875	4840	4840	4840	4840	0
618	20241016	095800	303875	4840	4840	4840	4840	0
619	20241016	095700	303875	4840	4840	4840	4840	0
620	20241016	095600	303875	4840	4840	4840	4840	0
621	20241016	095500	303875	4840	4840	4840	4840	0
622	20241016	095400	303875	4840	4840	4840	4840	0
623	20241016	095300	303875	4840	4840	4840	4840	0
624	20241016	095200	303875	4840	4840	4840	4840	0
625	20241016	095100	303875	4840	4840	4840	4840	0
626	20241016	095000	303875	4840	4840	4840	4840	0
627	20241016	094900	303875	4840	4840	4840	4840	0
628	20241016	094800	303875	4840	4840	4840	4840	0
629	20241016	094700	303875	4840	4840	4840	4840	0
630	20241016	094600	303875	4840	4840	4840	4840	0
631	20241016	094500	303875	4840	4840	4840	4840	0
632	20241016	094400	303875	4840	4840	4840	4840	0
633	20241016	094300	303875	4840	4840	4840	4840	0
634	20241016	094200	303875	4840	4840	4840	4840	0
635	20241016	094100	303875	4840	4840	4840	4840	4
636	20241016	094000	284515	4855	4855	4855	4855	0
637	20241016	093900	284515	4855	4855	4855	4855	0
638	20241016	093800	284515	4855	4855	4855	4855	0
639	20241016	093700	284515	4855	4855	4855	4855	0
640	20241016	093600	284515	4855	4855	4855	4855	0
641	20241016	093500	284515	4855	4855	4855	4855	0
642	20241016	093400	284515	4855	4855	4855	4855	0
643	20241016	093300	284515	4855	4855	4855	4855	0
644	20241016	093200	284515	4855	4855	4855	4855	0
645	20241016	093100	284515	4855	4855	4855	4855	0
646	20241016	093000	284515	4855	4855	4855	4855	0
647	20241016	092900	284515	4855	4855	4855	4855	0
648	20241016	092800	284515	4855	4855	4855	4855	0
649	20241016	092700	284515	4855	4855	4855	4855	0
650	20241016	092600	284515	4855	4855	4855	4855	0
651	20241016	092500	284515	4855	4855	4855	4855	0
652	20241016	092400	284515	4855	4855	4855	4855	0
653	20241016	092300	284515	4855	4855	4855	4855	0
654	20241016	092200	284515	4855	4855	4855	4855	0
655	20241016	092100	284515	4855	4855	4855	4855	0
656	20241016	092000	284515	4855	4855	4855	4855	0
657	20241016	091900	284515	4855	4855	4855	4855	0
658	20241016	091800	284515	4855	4855	4855	4855	0
659	20241016	091700	284515	4855	4855	4855	4855	0
660	20241016	091600	284515	4855	4855	4855	4855	0
661	20241016	091500	284515	4855	4855	4855	4855	0
662	20241016	091400	284515	4855	4855	4855	4855	0
663	20241016	091300	284515	4855	4855	4855	4855	0
664	20241016	091200	284515	4855	4855	4855	4855	1
665	20241016	091100	279660	4855	4855	4855	4855	2
666	20241016	091000	269950	4820	4820	4820	4820	55
667	20241016	090900	4850	4850	4850	4850	4850	0
668	20241016	090800	4850	4850	4850	4850	4850	0
669	20241016	090700	4850	4850	4850	4850	4850	0
670	20241016	090600	4850	4850	4850	4850	4850	0
671	20241016	090500	4850	4850	4850	4850	4850	0
672	20241016	090400	4850	4850	4850	4850	4850	0
673	20241016	090300	4850	4850	4850	4850	4850	0
674	20241016	090200	4850	4850	4850	4850	4850	0
675	20241016	090100	4850	4850	4850	4850	4850	0
676	20241016	090000	4850	4850	4850	4850	4850	1