KissMeData/250030/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205500	21756990	5340	5340	5340	5340	8
3	20241010	205400	21756990	5340	5340	5340	5340	0
4	20241010	205300	21756990	5340	5340	5340	5340	0
5	20241010	205200	21756990	5340	5340	5340	5340	0
6	20241010	205100	21756990	5340	5340	5340	5340	0
7	20241010	205000	21756990	5340	5340	5340	5340	0
8	20241010	204900	21756990	5340	5340	5340	5340	0
9	20241010	204800	21756990	5340	5340	5340	5340	0
10	20241010	204700	21756990	5340	5340	5340	5340	0
11	20241010	204600	21756990	5340	5340	5340	5340	0
12	20241010	204500	21756990	5340	5340	5340	5340	0
13	20241010	204400	21756990	5340	5340	5340	5340	0
14	20241010	204300	21756990	5340	5340	5340	5340	0
15	20241010	204200	21756990	5340	5340	5340	5340	0
16	20241010	204100	21756990	5340	5340	5340	5340	0
17	20241010	204000	21756990	5340	5340	5340	5340	0
18	20241010	203900	21756990	5340	5340	5340	5340	0
19	20241010	203800	21756990	5340	5340	5340	5340	0
20	20241010	203700	21756990	5340	5340	5340	5340	0
21	20241010	203600	21756990	5340	5340	5340	5340	0
22	20241010	203500	21756990	5340	5340	5340	5340	0
23	20241010	203400	21756990	5340	5340	5340	5340	0
24	20241010	203300	21756990	5340	5340	5340	5340	0
25	20241010	203200	21756990	5340	5340	5340	5340	0
26	20241010	203100	21756990	5340	5340	5340	5340	0
27	20241010	203000	21756990	5340	5340	5340	5340	0
28	20241010	202900	21756990	5340	5340	5340	5340	0
29	20241010	202800	21756990	5340	5340	5340	5340	0
30	20241010	202700	21756990	5340	5340	5340	5340	0
31	20241010	202600	21756990	5340	5340	5340	5340	0
32	20241010	202500	21756990	5340	5340	5340	5340	8
33	20241010	202400	21756990	5340	5340	5340	5340	0
34	20241010	202300	21756990	5340	5340	5340	5340	0
35	20241010	202200	21756990	5340	5340	5340	5340	0
36	20241010	202100	21756990	5340	5340	5340	5340	0
37	20241010	202000	21756990	5340	5340	5340	5340	0
38	20241010	201900	21756990	5340	5340	5340	5340	0
39	20241010	201800	21756990	5340	5340	5340	5340	0
40	20241010	201700	21756990	5340	5340	5340	5340	0
41	20241010	201600	21756990	5340	5340	5340	5340	0
42	20241010	201500	21756990	5340	5340	5340	5340	0
43	20241010	201400	21756990	5340	5340	5340	5340	0
44	20241010	201300	21756990	5340	5340	5340	5340	0
45	20241010	201200	21756990	5340	5340	5340	5340	0
46	20241010	201100	21756990	5340	5340	5340	5340	0
47	20241010	201000	21756990	5340	5340	5340	5340	0
48	20241010	200900	21756990	5340	5340	5340	5340	0
49	20241010	200800	21756990	5340	5340	5340	5340	0
50	20241010	200700	21756990	5340	5340	5340	5340	0
51	20241010	200600	21756990	5340	5340	5340	5340	0
52	20241010	200500	21756990	5340	5340	5340	5340	0
53	20241010	200400	21756990	5340	5340	5340	5340	0
54	20241010	200300	21756990	5340	5340	5340	5340	0
55	20241010	200200	21756990	5340	5340	5340	5340	0
56	20241010	200100	21756990	5340	5340	5340	5340	0
57	20241010	200000	21756990	5340	5340	5340	5340	0
58	20241010	195900	21756990	5340	5340	5340	5340	0
59	20241010	195800	21756990	5340	5340	5340	5340	0
60	20241010	195700	21756990	5340	5340	5340	5340	0
61	20241010	195600	21756990	5340	5340	5340	5340	0
62	20241010	195500	21756990	5340	5340	5340	5340	8
63	20241010	195400	21756990	5340	5340	5340	5340	0
64	20241010	195300	21756990	5340	5340	5340	5340	0
65	20241010	195200	21756990	5340	5340	5340	5340	0
66	20241010	195100	21756990	5340	5340	5340	5340	0
67	20241010	195000	21756990	5340	5340	5340	5340	0
68	20241010	194900	21756990	5340	5340	5340	5340	0
69	20241010	194800	21756990	5340	5340	5340	5340	0
70	20241010	194700	21756990	5340	5340	5340	5340	0
71	20241010	194600	21756990	5340	5340	5340	5340	0
72	20241010	194500	21756990	5340	5340	5340	5340	0
73	20241010	194400	21756990	5340	5340	5340	5340	0
74	20241010	194300	21756990	5340	5340	5340	5340	0
75	20241010	194200	21756990	5340	5340	5340	5340	0
76	20241010	194100	21756990	5340	5340	5340	5340	0
77	20241010	194000	21756990	5340	5340	5340	5340	0
78	20241010	193900	21756990	5340	5340	5340	5340	0
79	20241010	193800	21756990	5340	5340	5340	5340	0
80	20241010	193700	21756990	5340	5340	5340	5340	0
81	20241010	193600	21756990	5340	5340	5340	5340	0
82	20241010	193500	21756990	5340	5340	5340	5340	0
83	20241010	193400	21756990	5340	5340	5340	5340	0
84	20241010	193300	21756990	5340	5340	5340	5340	0
85	20241010	193200	21756990	5340	5340	5340	5340	0
86	20241010	193100	21756990	5340	5340	5340	5340	0
87	20241010	193000	21756990	5340	5340	5340	5340	0
88	20241010	192900	21756990	5340	5340	5340	5340	0
89	20241010	192800	21756990	5340	5340	5340	5340	0
90	20241010	192700	21756990	5340	5340	5340	5340	0
91	20241010	192600	21756990	5340	5340	5340	5340	0
92	20241010	192500	21756990	5340	5340	5340	5340	8
93	20241010	192400	21756990	5340	5340	5340	5340	0
94	20241010	192300	21756990	5340	5340	5340	5340	0
95	20241010	192200	21756990	5340	5340	5340	5340	0
96	20241010	192100	21756990	5340	5340	5340	5340	0
97	20241010	192000	21756990	5340	5340	5340	5340	0
98	20241010	191900	21756990	5340	5340	5340	5340	0
99	20241010	191800	21756990	5340	5340	5340	5340	0
100	20241010	191700	21756990	5340	5340	5340	5340	0
101	20241010	191600	21756990	5340	5340	5340	5340	0
102	20241010	191500	21756990	5340	5340	5340	5340	0
103	20241010	191400	21756990	5340	5340	5340	5340	0
104	20241010	191300	21756990	5340	5340	5340	5340	0
105	20241010	191200	21756990	5340	5340	5340	5340	0
106	20241010	191100	21756990	5340	5340	5340	5340	0
107	20241010	191000	21756990	5340	5340	5340	5340	0
108	20241010	190900	21756990	5340	5340	5340	5340	0
109	20241010	190800	21756990	5340	5340	5340	5340	0
110	20241010	190700	21756990	5340	5340	5340	5340	0
111	20241010	190600	21756990	5340	5340	5340	5340	0
112	20241010	190500	21756990	5340	5340	5340	5340	0
113	20241010	190400	21756990	5340	5340	5340	5340	0
114	20241010	190300	21756990	5340	5340	5340	5340	0
115	20241010	190200	21756990	5340	5340	5340	5340	0
116	20241010	190100	21756990	5340	5340	5340	5340	0
117	20241010	190000	21756990	5340	5340	5340	5340	0
118	20241010	185900	21756990	5340	5340	5340	5340	0
119	20241010	185800	21756990	5340	5340	5340	5340	0
120	20241010	185700	21756990	5340	5340	5340	5340	0
121	20241010	185600	21756990	5340	5340	5340	5340	0
122	20241010	185500	21756990	5340	5340	5340	5340	8
123	20241010	185400	21756990	5340	5340	5340	5340	0
124	20241010	185300	21756990	5340	5340	5340	5340	0
125	20241010	185200	21756990	5340	5340	5340	5340	0
126	20241010	185100	21756990	5340	5340	5340	5340	0
127	20241010	185000	21756990	5340	5340	5340	5340	0
128	20241010	184900	21756990	5340	5340	5340	5340	0
129	20241010	184800	21756990	5340	5340	5340	5340	0
130	20241010	184700	21756990	5340	5340	5340	5340	0
131	20241010	184600	21756990	5340	5340	5340	5340	0
132	20241010	184500	21756990	5340	5340	5340	5340	0
133	20241010	184400	21756990	5340	5340	5340	5340	0
134	20241010	184300	21756990	5340	5340	5340	5340	0
135	20241010	184200	21756990	5340	5340	5340	5340	0
136	20241010	184100	21756990	5340	5340	5340	5340	0
137	20241010	184000	21756990	5340	5340	5340	5340	0
138	20241010	183900	21756990	5340	5340	5340	5340	0
139	20241010	183800	21756990	5340	5340	5340	5340	0
140	20241010	183700	21756990	5340	5340	5340	5340	0
141	20241010	183600	21756990	5340	5340	5340	5340	0
142	20241010	183500	21756990	5340	5340	5340	5340	0
143	20241010	183400	21756990	5340	5340	5340	5340	0
144	20241010	183300	21756990	5340	5340	5340	5340	0
145	20241010	183200	21756990	5340	5340	5340	5340	0
146	20241010	183100	21756990	5340	5340	5340	5340	0
147	20241010	183000	21756990	5340	5340	5340	5340	0
148	20241010	182900	21756990	5340	5340	5340	5340	0
149	20241010	182800	21756990	5340	5340	5340	5340	0
150	20241010	182700	21756990	5340	5340	5340	5340	0
151	20241010	182600	21756990	5340	5340	5340	5340	0
152	20241010	182500	21756990	5340	5340	5340	5340	8
153	20241010	182400	21756990	5340	5340	5340	5340	0
154	20241010	182300	21756990	5340	5340	5340	5340	0
155	20241010	182200	21756990	5340	5340	5340	5340	0
156	20241010	182100	21756990	5340	5340	5340	5340	0
157	20241010	182000	21756990	5340	5340	5340	5340	0
158	20241010	181900	21756990	5340	5340	5340	5340	0
159	20241010	181800	21756990	5340	5340	5340	5340	0
160	20241010	181700	21756990	5340	5340	5340	5340	0
161	20241010	181600	21756990	5340	5340	5340	5340	0
162	20241010	181500	21756990	5340	5340	5340	5340	0
163	20241010	181400	21756990	5340	5340	5340	5340	0
164	20241010	181300	21756990	5340	5340	5340	5340	0
165	20241010	181200	21756990	5340	5340	5340	5340	0
166	20241010	181100	21756990	5340	5340	5340	5340	0
167	20241010	181000	21756990	5340	5340	5340	5340	0
168	20241010	180900	21756990	5340	5340	5340	5340	0
169	20241010	180800	21756990	5340	5340	5340	5340	0
170	20241010	180700	21756990	5340	5340	5340	5340	0
171	20241010	180600	21756990	5340	5340	5340	5340	0
172	20241010	180500	21756990	5340	5340	5340	5340	0
173	20241010	180400	21756990	5340	5340	5340	5340	0
174	20241010	180300	21756990	5340	5340	5340	5340	0
175	20241010	180200	21756990	5340	5340	5340	5340	0
176	20241010	180100	21756990	5340	5340	5340	5340	0
177	20241010	180000	21756990	5340	5340	5340	5340	0
178	20241010	175900	21756990	5340	5340	5340	5340	0
179	20241010	175800	21756990	5340	5340	5340	5340	0
180	20241010	175700	21756990	5340	5340	5340	5340	0
181	20241010	175600	21756990	5340	5340	5340	5340	0
182	20241010	175500	21756990	5340	5340	5340	5340	8
183	20241010	175400	21756990	5340	5340	5340	5340	0
184	20241010	175300	21756990	5340	5340	5340	5340	0
185	20241010	175200	21756990	5340	5340	5340	5340	0
186	20241010	175100	21756990	5340	5340	5340	5340	0
187	20241010	175000	21756990	5340	5340	5340	5340	0
188	20241010	174900	21756990	5340	5340	5340	5340	0
189	20241010	174800	21756990	5340	5340	5340	5340	0
190	20241010	174700	21756990	5340	5340	5340	5340	0
191	20241010	174600	21756990	5340	5340	5340	5340	0
192	20241010	174500	21756990	5340	5340	5340	5340	0
193	20241010	174400	21756990	5340	5340	5340	5340	0
194	20241010	174300	21756990	5340	5340	5340	5340	0
195	20241010	174200	21756990	5340	5340	5340	5340	0
196	20241010	174100	21756990	5340	5340	5340	5340	0
197	20241010	174000	21756990	5340	5340	5340	5340	0
198	20241010	173900	21756990	5340	5340	5340	5340	0
199	20241010	173800	21756990	5340	5340	5340	5340	0
200	20241010	173700	21756990	5340	5340	5340	5340	0
201	20241010	173600	21756990	5340	5340	5340	5340	0
202	20241010	173500	21756990	5340	5340	5340	5340	0
203	20241010	173400	21756990	5340	5340	5340	5340	0
204	20241010	173300	21756990	5340	5340	5340	5340	0
205	20241010	173200	21756990	5340	5340	5340	5340	0
206	20241010	173100	21756990	5340	5340	5340	5340	0
207	20241010	173000	21756990	5340	5340	5340	5340	0
208	20241010	172900	21756990	5340	5340	5340	5340	0
209	20241010	172800	21756990	5340	5340	5340	5340	0
210	20241010	172700	21756990	5340	5340	5340	5340	0
211	20241010	172600	21756990	5340	5340	5340	5340	0
212	20241010	172500	21756990	5340	5340	5340	5340	8
213	20241010	172400	21756990	5340	5340	5340	5340	0
214	20241010	172300	21756990	5340	5340	5340	5340	0
215	20241010	172200	21756990	5340	5340	5340	5340	0
216	20241010	172100	21756990	5340	5340	5340	5340	0
217	20241010	172000	21756990	5340	5340	5340	5340	0
218	20241010	171900	21756990	5340	5340	5340	5340	0
219	20241010	171800	21756990	5340	5340	5340	5340	0
220	20241010	171700	21756990	5340	5340	5340	5340	0
221	20241010	171600	21756990	5340	5340	5340	5340	0
222	20241010	171500	21756990	5340	5340	5340	5340	0
223	20241010	171400	21756990	5340	5340	5340	5340	0
224	20241010	171300	21756990	5340	5340	5340	5340	0
225	20241010	171200	21756990	5340	5340	5340	5340	0
226	20241010	171100	21756990	5340	5340	5340	5340	0
227	20241010	171000	21756990	5340	5340	5340	5340	0
228	20241010	170900	21756990	5340	5340	5340	5340	0
229	20241010	170800	21756990	5340	5340	5340	5340	0
230	20241010	170700	21756990	5340	5340	5340	5340	0
231	20241010	170600	21756990	5340	5340	5340	5340	0
232	20241010	170500	21756990	5340	5340	5340	5340	0
233	20241010	170400	21756990	5340	5340	5340	5340	0
234	20241010	170300	21756990	5340	5340	5340	5340	0
235	20241010	170200	21756990	5340	5340	5340	5340	0
236	20241010	170100	21756990	5340	5340	5340	5340	0
237	20241010	170000	21756990	5340	5340	5340	5340	0
238	20241010	165900	21756990	5340	5340	5340	5340	0
239	20241010	165800	21756990	5340	5340	5340	5340	0
240	20241010	165700	21756990	5340	5340	5340	5340	0
241	20241010	165600	21756990	5340	5340	5340	5340	0
242	20241010	165500	21756990	5340	5340	5340	5340	8
243	20241010	165400	21756990	5340	5340	5340	5340	0
244	20241010	165300	21756990	5340	5340	5340	5340	0
245	20241010	165200	21756990	5340	5340	5340	5340	0
246	20241010	165100	21756990	5340	5340	5340	5340	0
247	20241010	165000	21756990	5340	5340	5340	5340	0
248	20241010	164900	21756990	5340	5340	5340	5340	0
249	20241010	164800	21756990	5340	5340	5340	5340	0
250	20241010	164700	21756990	5340	5340	5340	5340	0
251	20241010	164600	21756990	5340	5340	5340	5340	0
252	20241010	164500	21756990	5340	5340	5340	5340	0
253	20241010	164400	21756990	5340	5340	5340	5340	0
254	20241010	164300	21756990	5340	5340	5340	5340	0
255	20241010	164200	21756990	5340	5340	5340	5340	0
256	20241010	164100	21756990	5340	5340	5340	5340	0
257	20241010	164000	21756990	5340	5340	5340	5340	0
258	20241010	163900	21756990	5340	5340	5340	5340	0
259	20241010	163800	21756990	5340	5340	5340	5340	0
260	20241010	163700	21756990	5340	5340	5340	5340	0
261	20241010	163600	21756990	5340	5340	5340	5340	0
262	20241010	163500	21756990	5340	5340	5340	5340	0
263	20241010	163400	21756990	5340	5340	5340	5340	0
264	20241010	163300	21756990	5340	5340	5340	5340	0
265	20241010	163200	21756990	5340	5340	5340	5340	0
266	20241010	163100	21756990	5340	5340	5340	5340	0
267	20241010	163000	21756990	5340	5340	5340	5340	0
268	20241010	162900	21756990	5340	5340	5340	5340	0
269	20241010	162800	21756990	5340	5340	5340	5340	0
270	20241010	162700	21756990	5340	5340	5340	5340	0
271	20241010	162600	21756990	5340	5340	5340	5340	0
272	20241010	162500	21756990	5340	5340	5340	5340	8
273	20241010	162400	21756990	5340	5340	5340	5340	0
274	20241010	162300	21756990	5340	5340	5340	5340	0
275	20241010	162200	21756990	5340	5340	5340	5340	0
276	20241010	162100	21756990	5340	5340	5340	5340	0
277	20241010	162000	21756990	5340	5340	5340	5340	0
278	20241010	161900	21756990	5340	5340	5340	5340	0
279	20241010	161800	21756990	5340	5340	5340	5340	0
280	20241010	161700	21756990	5340	5340	5340	5340	0
281	20241010	161600	21756990	5340	5340	5340	5340	0
282	20241010	161500	21756990	5340	5340	5340	5340	0
283	20241010	161400	21756990	5340	5340	5340	5340	0
284	20241010	161300	21756990	5340	5340	5340	5340	0
285	20241010	161200	21756990	5340	5340	5340	5340	0
286	20241010	161100	21756990	5340	5340	5340	5340	0
287	20241010	161000	21756990	5340	5340	5340	5340	0
288	20241010	160900	21756990	5340	5340	5340	5340	0
289	20241010	160800	21756990	5340	5340	5340	5340	0
290	20241010	160700	21756990	5340	5340	5340	5340	0
291	20241010	160600	21756990	5340	5340	5340	5340	0
292	20241010	160500	21756990	5340	5340	5340	5340	0
293	20241010	160400	21756990	5340	5340	5340	5340	0
294	20241010	160300	21756990	5340	5340	5340	5340	0
295	20241010	160200	21756990	5340	5340	5340	5340	0
296	20241010	160100	21756990	5340	5340	5340	5340	0
297	20241010	160000	21756990	5340	5340	5340	5340	0
298	20241010	155900	21756990	5340	5340	5340	5340	0
299	20241010	155800	21756990	5340	5340	5340	5340	0
300	20241010	155700	21756990	5340	5340	5340	5340	0
301	20241010	155600	21756990	5340	5340	5340	5340	0
302	20241010	155500	21756990	5340	5340	5340	5340	8
303	20241010	155400	21756990	5340	5340	5340	5340	0
304	20241010	155300	21756990	5340	5340	5340	5340	0
305	20241010	155200	21756990	5340	5340	5340	5340	0
306	20241010	155100	21756990	5340	5340	5340	5340	0
307	20241010	155000	21756990	5340	5340	5340	5340	0
308	20241010	154900	21756990	5340	5340	5340	5340	0
309	20241010	154800	21756990	5340	5340	5340	5340	0
310	20241010	154700	21756990	5340	5340	5340	5340	0
311	20241010	154600	21756990	5340	5340	5340	5340	0
312	20241010	154500	21756990	5340	5340	5340	5340	0
313	20241010	154400	21756990	5340	5340	5340	5340	0
314	20241010	154300	21756990	5340	5340	5340	5340	0
315	20241010	154200	21756990	5340	5340	5340	5340	0
316	20241010	154100	21756990	5340	5340	5340	5340	0
317	20241010	154000	21756990	5340	5340	5340	5340	0
318	20241010	153900	21756990	5340	5340	5340	5340	0
319	20241010	153800	21756990	5340	5340	5340	5340	0
320	20241010	153700	21756990	5340	5340	5340	5340	0
321	20241010	153600	21756990	5340	5340	5340	5340	0
322	20241010	153500	21756990	5340	5340	5340	5340	0
323	20241010	153400	21756990	5340	5340	5340	5340	0
324	20241010	153300	21756990	5340	5340	5340	5340	0
325	20241010	153200	21756990	5340	5340	5340	5340	0
326	20241010	153100	21756990	5340	5340	5340	5340	0
327	20241010	153000	21756990	5340	5340	5340	5340	0
328	20241010	152900	21756990	5340	5340	5340	5340	0
329	20241010	152800	21756990	5340	5340	5340	5340	0
330	20241010	152700	21756990	5340	5340	5340	5340	0
331	20241010	152600	21756990	5340	5340	5340	5340	0
332	20241010	152500	21756990	5340	5340	5340	5340	0
333	20241010	152400	21756990	5340	5340	5340	5340	0
334	20241010	152300	21756990	5340	5340	5340	5340	0
335	20241010	152200	21756990	5340	5340	5340	5340	0
336	20241010	152100	21756990	5340	5340	5340	5340	0
337	20241010	152000	21756990	5340	5340	5340	5340	0
338	20241010	151900	21756990	5340	5340	5340	5340	0
339	20241010	151800	21756990	5340	5340	5340	5340	0
340	20241010	151700	21756990	5340	5340	5340	5340	0
341	20241010	151600	21756990	5340	5340	5340	5340	0
342	20241010	151500	21756990	5340	5340	5340	5340	0
343	20241010	151400	21756990	5340	5340	5340	5340	0
344	20241010	151300	21756990	5340	5340	5340	5340	0
345	20241010	151200	21756990	5340	5340	5340	5340	0
346	20241010	151100	21756990	5340	5340	5340	5340	0
347	20241010	151000	21756990	5340	5340	5340	5340	0
348	20241010	150900	21756990	5340	5340	5340	5340	0
349	20241010	150800	21756990	5340	5340	5340	5340	0
350	20241010	150700	21756990	5340	5340	5340	5340	0
351	20241010	150600	21756990	5340	5340	5340	5340	0
352	20241010	150500	21756990	5340	5340	5340	5340	0
353	20241010	150400	21756990	5340	5340	5340	5340	0
354	20241010	150300	21756990	5340	5340	5340	5340	0
355	20241010	150200	21756990	5340	5340	5340	5340	0
356	20241010	150100	21756990	5340	5340	5340	5340	0
357	20241010	150000	21756990	5340	5340	5340	5340	0
358	20241010	145900	21756990	5340	5340	5340	5340	0
359	20241010	145800	21756990	5340	5340	5340	5340	0
360	20241010	145700	21756990	5340	5340	5340	5340	0
361	20241010	145600	21756990	5340	5340	5340	5340	0
362	20241010	145500	21756990	5340	5340	5340	5340	0
363	20241010	145400	21756990	5340	5340	5340	5340	0
364	20241010	145300	21756990	5340	5340	5340	5340	0
365	20241010	145200	21756990	5340	5340	5340	5340	0
366	20241010	145100	21756990	5340	5340	5340	5340	0
367	20241010	145000	21756990	5340	5340	5340	5340	0
368	20241010	144900	21756990	5340	5340	5340	5340	0
369	20241010	144800	21756990	5340	5340	5340	5340	0
370	20241010	144700	21756990	5340	5340	5340	5340	0
371	20241010	144600	21756990	5340	5340	5340	5340	0
372	20241010	144500	21756990	5340	5340	5340	5340	0
373	20241010	144400	21756990	5340	5340	5340	5340	0
374	20241010	144300	21756990	5340	5340	5340	5340	0
375	20241010	144200	21756990	5340	5340	5340	5340	0
376	20241010	144100	21756990	5340	5340	5340	5340	0
377	20241010	144000	21756990	5340	5340	5340	5340	0
378	20241010	143900	21756990	5340	5340	5340	5340	0
379	20241010	143800	21756990	5340	5340	5340	5340	0
380	20241010	143700	21756990	5340	5340	5340	5340	0
381	20241010	143600	21756990	5340	5340	5340	5340	0
382	20241010	143500	21756990	5340	5340	5340	5340	0
383	20241010	143400	21756990	5340	5340	5340	5340	0
384	20241010	143300	21756990	5340	5340	5340	5340	0
385	20241010	143200	21756990	5340	5340	5340	5340	0
386	20241010	143100	21756990	5340	5340	5340	5340	0
387	20241010	143000	21756990	5340	5340	5340	5340	0
388	20241010	142900	21756990	5340	5340	5340	5340	0
389	20241010	142800	21756990	5340	5340	5340	5340	0
390	20241010	142700	21756990	5340	5340	5340	5340	0
391	20241010	142600	21756990	5340	5340	5340	5340	0
392	20241010	142500	21756990	5340	5340	5340	5340	0
393	20241010	142400	21756990	5340	5340	5340	5340	0
394	20241010	142300	21756990	5340	5340	5340	5340	0
395	20241010	142200	21756990	5340	5340	5340	5340	0
396	20241010	142100	21756990	5340	5340	5340	5340	0
397	20241010	142000	21756990	5340	5340	5340	5340	0
398	20241010	141900	21756990	5340	5340	5340	5340	0
399	20241010	141800	21756990	5340	5340	5340	5340	0
400	20241010	141700	21756990	5340	5340	5340	5340	0
401	20241010	141600	21756990	5340	5340	5340	5340	0
402	20241010	141500	21756990	5340	5340	5340	5340	0
403	20241010	141400	21756990	5340	5340	5340	5340	0
404	20241010	141300	21756990	5340	5340	5340	5340	0
405	20241010	141200	21756990	5340	5340	5340	5340	0
406	20241010	141100	21756990	5340	5340	5340	5340	0
407	20241010	141000	21756990	5340	5340	5340	5340	0
408	20241010	140900	21756990	5340	5340	5340	5340	0
409	20241010	140800	21756990	5340	5340	5340	5340	0
410	20241010	140700	21756990	5340	5340	5340	5340	0
411	20241010	140600	21756990	5340	5340	5340	5340	8
412	20241010	140500	21714270	5340	5340	5340	5340	0
413	20241010	140400	21714270	5340	5340	5340	5340	0
414	20241010	140300	21714270	5340	5340	5340	5340	0
415	20241010	140200	21714270	5340	5340	5340	5340	0
416	20241010	140100	21714270	5340	5340	5340	5340	0
417	20241010	140000	21714270	5340	5340	5340	5340	0
418	20241010	135900	21714270	5340	5340	5340	5340	0
419	20241010	135800	21714270	5340	5340	5340	5340	0
420	20241010	135700	21714270	5340	5340	5340	5340	0
421	20241010	135600	21714270	5340	5340	5340	5340	0
422	20241010	135500	21714270	5340	5340	5340	5340	0
423	20241010	135400	21714270	5340	5340	5340	5340	0
424	20241010	135300	21714270	5340	5340	5340	5340	0
425	20241010	135200	21714270	5340	5340	5340	5340	0
426	20241010	135100	21714270	5340	5340	5340	5340	0
427	20241010	135000	21714270	5340	5340	5340	5340	0
428	20241010	134900	21714270	5340	5340	5340	5340	0
429	20241010	134800	21714270	5340	5340	5340	5340	0
430	20241010	134700	21714270	5340	5340	5340	5340	0
431	20241010	134600	21714270	5340	5340	5340	5340	0
432	20241010	134500	21714270	5340	5340	5340	5340	0
433	20241010	134400	21714270	5340	5340	5340	5340	0
434	20241010	134300	21714270	5340	5340	5340	5340	0
435	20241010	134200	21714270	5340	5340	5340	5340	0
436	20241010	134100	21714270	5340	5340	5340	5340	0
437	20241010	134000	21714270	5340	5340	5340	5340	0
438	20241010	133900	21714270	5340	5340	5340	5340	0
439	20241010	133800	21714270	5340	5340	5340	5340	0
440	20241010	133700	21714270	5340	5340	5340	5340	0
441	20241010	133600	21714270	5340	5340	5340	5340	0
442	20241010	133500	21714270	5340	5340	5340	5340	0
443	20241010	133400	21714270	5340	5340	5340	5340	0
444	20241010	133300	21714270	5340	5340	5340	5340	0
445	20241010	133200	21714270	5340	5340	5340	5340	0
446	20241010	133100	21714270	5340	5340	5340	5340	0
447	20241010	133000	21714270	5340	5340	5340	5340	0
448	20241010	132900	21714270	5340	5340	5340	5340	0
449	20241010	132800	21714270	5340	5340	5340	5340	0
450	20241010	132700	21714270	5340	5340	5340	5340	0
451	20241010	132600	21714270	5340	5340	5340	5340	0
452	20241010	132500	21714270	5340	5340	5340	5340	0
453	20241010	132400	21714270	5340	5340	5340	5340	0
454	20241010	132300	21714270	5340	5340	5340	5340	0
455	20241010	132200	21714270	5340	5340	5340	5340	0
456	20241010	132100	21714270	5340	5340	5340	5340	0
457	20241010	132000	21714270	5340	5340	5340	5340	0
458	20241010	131900	21714270	5340	5340	5340	5340	0
459	20241010	131800	21714270	5340	5340	5340	5340	0
460	20241010	131700	21714270	5340	5340	5340	5340	0
461	20241010	131600	21714270	5340	5340	5340	5340	0
462	20241010	131500	21714270	5340	5340	5340	5340	0
463	20241010	131400	21714270	5340	5340	5340	5340	0
464	20241010	131300	21714270	5340	5340	5340	5340	0
465	20241010	131200	21714270	5340	5340	5340	5340	0
466	20241010	131100	21714270	5340	5340	5340	5340	0
467	20241010	131000	21714270	5340	5340	5340	5340	0
468	20241010	130900	21714270	5340	5340	5340	5340	0
469	20241010	130800	21714270	5340	5340	5340	5340	0
470	20241010	130700	21714270	5340	5340	5340	5340	0
471	20241010	130600	21714270	5340	5340	5340	5340	0
472	20241010	130500	21714270	5340	5340	5340	5340	0
473	20241010	130400	21714270	5340	5340	5340	5340	0
474	20241010	130300	21714270	5340	5340	5340	5340	0
475	20241010	130200	21714270	5340	5340	5340	5340	0
476	20241010	130100	21714270	5340	5340	5340	5340	0
477	20241010	130000	21714270	5340	5340	5340	5340	0
478	20241010	125900	21714270	5340	5340	5340	5340	0
479	20241010	125800	21714270	5340	5340	5340	5340	0
480	20241010	125700	21714270	5340	5340	5340	5340	0
481	20241010	125600	21714270	5340	5340	5340	5340	0
482	20241010	125500	21714270	5340	5340	5340	5340	0
483	20241010	125400	21714270	5340	5340	5340	5340	0
484	20241010	125300	21714270	5340	5340	5340	5340	0
485	20241010	125200	21714270	5340	5340	5340	5340	0
486	20241010	125100	21714270	5340	5340	5340	5340	0
487	20241010	125000	21714270	5340	5340	5340	5340	0
488	20241010	124900	21714270	5340	5340	5340	5340	100
489	20241010	124800	21180270	5340	5340	5340	5340	0
490	20241010	124700	21180270	5340	5340	5340	5340	0
491	20241010	124600	21180270	5340	5340	5340	5340	0
492	20241010	124500	21180270	5340	5340	5340	5340	0
493	20241010	124400	21180270	5340	5340	5340	5340	0
494	20241010	124300	21180270	5340	5340	5340	5340	0
495	20241010	124200	21180270	5340	5340	5340	5340	0
496	20241010	124100	21180270	5340	5340	5340	5340	0
497	20241010	124000	21180270	5340	5340	5340	5340	0
498	20241010	123900	21180270	5340	5340	5340	5340	0
499	20241010	123800	21180270	5340	5340	5340	5340	0
500	20241010	123700	21180270	5340	5340	5340	5340	0
501	20241010	123600	21180270	5340	5340	5340	5340	0
502	20241010	123500	21180270	5340	5340	5340	5340	0
503	20241010	123400	21180270	5340	5340	5340	5340	0
504	20241010	123300	21180270	5340	5340	5340	5340	0
505	20241010	123200	21180270	5340	5340	5340	5340	0
506	20241010	123100	21180270	5340	5340	5340	5340	0
507	20241010	123000	21180270	5340	5340	5340	5340	0
508	20241010	122900	21180270	5340	5340	5340	5340	0
509	20241010	122800	21180270	5340	5340	5340	5340	0
510	20241010	122700	21180270	5340	5340	5340	5340	0
511	20241010	122600	21180270	5340	5340	5340	5340	0
512	20241010	122500	21180270	5340	5340	5340	5340	0
513	20241010	122400	21180270	5340	5340	5340	5340	0
514	20241010	122300	21180270	5340	5340	5340	5340	0
515	20241010	122200	21180270	5340	5340	5340	5340	0
516	20241010	122100	21180270	5340	5340	5340	5340	0
517	20241010	122000	21180270	5340	5340	5340	5340	0
518	20241010	121900	21180270	5340	5340	5340	5340	0
519	20241010	121800	21180270	5340	5340	5340	5340	0
520	20241010	121700	21180270	5340	5340	5340	5340	0
521	20241010	121600	21180270	5340	5340	5340	5340	0
522	20241010	121500	21180270	5340	5340	5340	5340	0
523	20241010	121400	21180270	5340	5340	5340	5340	0
524	20241010	121300	21180270	5340	5340	5340	5340	0
525	20241010	121200	21180270	5340	5340	5340	5340	0
526	20241010	121100	21180270	5340	5340	5340	5340	0
527	20241010	121000	21180270	5340	5340	5340	5340	0
528	20241010	120900	21180270	5340	5340	5340	5340	0
529	20241010	120800	21180270	5340	5340	5340	5340	0
530	20241010	120700	21180270	5340	5340	5340	5340	0
531	20241010	120600	21180270	5340	5340	5340	5340	0
532	20241010	120500	21180270	5340	5340	5340	5340	0
533	20241010	120400	21180270	5340	5340	5340	5340	0
534	20241010	120300	21180270	5340	5340	5340	5340	0
535	20241010	120200	21180270	5340	5340	5340	5340	0
536	20241010	120100	21180270	5340	5340	5340	5340	0
537	20241010	120000	21180270	5340	5340	5340	5340	0
538	20241010	115900	21180270	5340	5340	5340	5340	0
539	20241010	115800	21180270	5340	5340	5340	5340	0
540	20241010	115700	21180270	5340	5340	5340	5340	0
541	20241010	115600	21180270	5340	5340	5340	5340	0
542	20241010	115500	21180270	5340	5340	5340	5340	0
543	20241010	115400	21180270	5340	5340	5340	5340	0
544	20241010	115300	21180270	5340	5340	5340	5340	0
545	20241010	115200	21180270	5340	5340	5340	5340	0
546	20241010	115100	21180270	5340	5340	5340	5340	0
547	20241010	115000	21180270	5340	5340	5340	5340	0
548	20241010	114900	21180270	5340	5340	5340	5340	0
549	20241010	114800	21180270	5340	5340	5340	5340	0
550	20241010	114700	21180270	5340	5340	5340	5340	0
551	20241010	114600	21180270	5340	5340	5340	5340	0
552	20241010	114500	21180270	5340	5340	5340	5340	0
553	20241010	114400	21180270	5340	5340	5340	5340	0
554	20241010	114300	21180270	5340	5340	5340	5340	0
555	20241010	114200	21180270	5340	5340	5340	5340	0
556	20241010	114100	21180270	5340	5340	5340	5340	0
557	20241010	114000	21180270	5340	5340	5340	5340	0
558	20241010	113900	21180270	5340	5340	5340	5340	0
559	20241010	113800	21180270	5340	5340	5340	5340	5
560	20241010	113700	21153570	5340	5340	5340	5340	0
561	20241010	113600	21153570	5340	5340	5340	5340	0
562	20241010	113500	21153570	5340	5340	5340	5340	0
563	20241010	113400	21153570	5340	5340	5340	5340	1
564	20241010	113300	21148230	5340	5340	5340	5340	0
565	20241010	113200	21148230	5340	5340	5340	5340	0
566	20241010	113100	21148230	5340	5340	5340	5340	0
567	20241010	113000	21148230	5340	5340	5340	5340	0
568	20241010	112900	21148230	5340	5340	5340	5340	0
569	20241010	112800	21148230	5340	5340	5340	5340	0
570	20241010	112700	21148230	5340	5340	5340	5340	0
571	20241010	112600	21148230	5340	5340	5340	5340	0
572	20241010	112500	21148230	5340	5340	5340	5340	0
573	20241010	112400	21148230	5340	5340	5340	5340	0
574	20241010	112300	21148230	5340	5340	5340	5340	0
575	20241010	112200	21148230	5340	5340	5340	5340	0
576	20241010	112100	21148230	5340	5340	5340	5340	0
577	20241010	112000	21148230	5340	5340	5340	5340	0
578	20241010	111900	21148230	5340	5340	5340	5340	0
579	20241010	111800	21148230	5340	5340	5340	5340	0
580	20241010	111700	21148230	5340	5340	5340	5340	0
581	20241010	111600	21148230	5340	5340	5340	5340	0
582	20241010	111500	21148230	5340	5340	5340	5340	0
583	20241010	111400	21148230	5340	5340	5340	5340	0
584	20241010	111300	21148230	5340	5340	5340	5340	0
585	20241010	111200	21148230	5340	5340	5340	5340	0
586	20241010	111100	21148230	5340	5340	5340	5340	0
587	20241010	111000	21148230	5340	5340	5340	5340	0
588	20241010	110900	21148230	5340	5340	5340	5340	0
589	20241010	110800	21148230	5340	5340	5340	5340	0
590	20241010	110700	21148230	5340	5340	5340	5340	0
591	20241010	110600	21148230	5340	5340	5340	5340	0
592	20241010	110500	21148230	5340	5340	5340	5340	0
593	20241010	110400	21148230	5340	5340	5340	5340	0
594	20241010	110300	21148230	5340	5340	5340	5340	0
595	20241010	110200	21148230	5340	5340	5340	5340	0
596	20241010	110100	21148230	5340	5340	5340	5340	0
597	20241010	110000	21148230	5340	5340	5340	5340	494
598	20241010	105900	18510270	5340	5340	5340	5340	0
599	20241010	105800	18510270	5340	5340	5340	5340	0
600	20241010	105700	18510270	5340	5340	5340	5340	0
601	20241010	105600	18510270	5340	5340	5340	5340	6
602	20241010	105500	18478230	5340	5340	5340	5340	0
603	20241010	105400	18478230	5340	5340	5340	5340	0
604	20241010	105300	18478230	5340	5340	5340	5340	0
605	20241010	105200	18478230	5340	5340	5340	5340	0
606	20241010	105100	18478230	5340	5340	5340	5340	0
607	20241010	105000	18478230	5340	5340	5340	5340	0
608	20241010	104900	18478230	5340	5340	5340	5340	0
609	20241010	104800	18478230	5340	5340	5340	5340	0
610	20241010	104700	18478230	5340	5340	5340	5340	0
611	20241010	104600	18478230	5340	5340	5340	5340	0
612	20241010	104500	18478230	5340	5340	5340	5340	0
613	20241010	104400	18478230	5340	5340	5340	5340	0
614	20241010	104300	18478230	5340	5340	5340	5340	0
615	20241010	104200	18478230	5340	5340	5340	5340	0
616	20241010	104100	18478230	5340	5340	5340	5340	0
617	20241010	104000	18478230	5340	5340	5340	5340	0
618	20241010	103900	18478230	5340	5340	5340	5340	0
619	20241010	103800	18478230	5340	5340	5340	5340	0
620	20241010	103700	18478230	5340	5340	5340	5340	0
621	20241010	103600	18478230	5340	5340	5340	5340	0
622	20241010	103500	18478230	5340	5340	5340	5340	0
623	20241010	103400	18478230	5340	5340	5340	5340	0
624	20241010	103300	18478230	5340	5340	5340	5340	0
625	20241010	103200	18478230	5340	5340	5340	5340	0
626	20241010	103100	18478230	5340	5340	5340	5340	0
627	20241010	103000	18478230	5340	5340	5340	5340	0
628	20241010	102900	18478230	5340	5340	5340	5340	0
629	20241010	102800	18478230	5340	5340	5340	5340	0
630	20241010	102700	18478230	5340	5340	5340	5340	0
631	20241010	102600	18478230	5340	5340	5340	5340	0
632	20241010	102500	18478230	5340	5340	5340	5340	0
633	20241010	102400	18478230	5340	5340	5340	5340	0
634	20241010	102300	18478230	5340	5340	5340	5340	0
635	20241010	102200	18478230	5340	5340	5340	5340	0
636	20241010	102100	18478230	5340	5340	5340	5340	0
637	20241010	102000	18478230	5340	5340	5340	5340	0
638	20241010	101900	18478230	5340	5340	5340	5340	0
639	20241010	101800	18478230	5340	5340	5340	5340	0
640	20241010	101700	18478230	5340	5340	5340	5340	0
641	20241010	101600	18478230	5340	5340	5340	5340	0
642	20241010	101500	18478230	5340	5340	5340	5340	0
643	20241010	101400	18478230	5340	5340	5340	5340	0
644	20241010	101300	18478230	5340	5340	5340	5340	0
645	20241010	101200	18478230	5340	5340	5340	5340	0
646	20241010	101100	18478230	5340	5340	5340	5340	0
647	20241010	101000	18478230	5340	5340	5340	5340	0
648	20241010	100900	18478230	5340	5340	5340	5340	0
649	20241010	100800	18478230	5340	5340	5340	5340	0
650	20241010	100700	18478230	5340	5340	5340	5340	0
651	20241010	100600	18478230	5340	5340	5340	5340	0
652	20241010	100500	18478230	5340	5340	5340	5340	0
653	20241010	100400	18478230	5340	5340	5340	5340	0
654	20241010	100300	18478230	5340	5340	5340	5340	0
655	20241010	100200	18478230	5340	5340	5340	5340	0
656	20241010	100100	18478230	5340	5340	5340	5340	0
657	20241010	100000	18478230	5340	5340	5340	5340	0
658	20241010	095900	18478230	5340	5340	5340	5340	0
659	20241010	095800	18478230	5340	5340	5340	5340	0
660	20241010	095700	18478230	5340	5340	5340	5340	110
661	20241010	095600	17890830	5340	5340	5340	5340	0
662	20241010	095500	17890830	5340	5340	5340	5340	1
663	20241010	095400	17885490	5200	5200	5200	5200	0
664	20241010	095300	17885490	5200	5200	5200	5200	0
665	20241010	095200	17885490	5200	5200	5200	5200	0
666	20241010	095100	17885490	5200	5200	5200	5200	0
667	20241010	095000	17885490	5200	5200	5200	5200	0
668	20241010	094900	17885490	5200	5200	5200	5200	0
669	20241010	094800	17885490	5200	5200	5200	5200	10
670	20241010	094700	17833490	5000	5000	5000	5000	0
671	20241010	094600	17833490	5000	5200	5200	5000	300
672	20241010	094500	16330480	5340	5340	5340	5340	0
673	20241010	094400	16330480	5340	5340	5340	5340	0
674	20241010	094300	16330480	5340	5340	5340	5340	0
675	20241010	094200	16330480	5340	5340	5340	5340	0
676	20241010	094100	16330480	5340	5340	5340	5340	893
677	20241010	094000	11561860	5340	5340	5340	5340	0
678	20241010	093900	11561860	5340	5340	5340	5340	0
679	20241010	093800	11561860	5340	5340	5340	5340	0
680	20241010	093700	11561860	5340	5340	5340	5340	0
681	20241010	093600	11561860	5340	5340	5340	5340	0
682	20241010	093500	11561860	5340	5200	5340	5200	5
683	20241010	093400	11535580	5200	5200	5200	5200	0
684	20241010	093300	11535580	5200	5200	5200	5200	0
685	20241010	093200	11535580	5200	5200	5200	5200	0
686	20241010	093100	11535580	5200	5200	5200	5200	0
687	20241010	093000	11535580	5200	5200	5200	5200	0
688	20241010	092900	11535580	5200	5200	5200	5200	0
689	20241010	092800	11535580	5200	5200	5200	5200	0
690	20241010	092700	11535580	5200	5200	5200	5200	1
691	20241010	092600	11530380	5200	5200	5200	5200	0
692	20241010	092500	11530380	5200	5200	5200	5200	5
693	20241010	092400	11504380	5200	5200	5200	5200	2
694	20241010	092300	11493980	5200	5200	5200	5200	2
695	20241010	092200	11483580	5200	5200	5200	5200	1
696	20241010	092100	11478380	5100	5100	5100	5100	0
697	20241010	092000	11478380	5100	5100	5100	5100	19
698	20241010	091900	11381480	5100	5100	5100	5100	0
699	20241010	091800	11381480	5100	5100	5100	5100	2
700	20241010	091700	11371280	5100	5000	5100	5000	18
701	20241010	091600	11280380	5000	5000	5000	5000	0
702	20241010	091500	11280380	5000	5000	5000	5000	0
703	20241010	091400	11280380	5000	5000	5000	5000	0
704	20241010	091300	11280380	5000	5000	5000	5000	200
705	20241010	091200	10280380	5000	5000	5000	5000	0
706	20241010	091100	10280380	5000	5000	5000	5000	0
707	20241010	091000	10280380	5000	5000	5000	5000	0
708	20241010	090900	10280380	5000	5000	5000	5000	0
709	20241010	090800	10280380	5000	5000	5000	5000	0
710	20241010	090700	10280380	5000	5000	5000	5000	1
711	20241010	090600	10275380	4960	4900	4960	4900	2059
712	20241010	090500	104800	4900	4900	4900	4900	0
713	20241010	090400	104800	4900	4900	4900	4900	0
714	20241010	090300	104800	4900	4900	4900	4900	0
715	20241010	090200	104800	4900	4900	4900	4900	0
716	20241010	090100	104800	4900	4900	4900	4900	2
717	20241010	090000	95000	4800	4700	4800	4700	20