KissMeData/430700/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	213800	11884720	2100	2100	2100	2100	308
3	20241004	213700	11884720	2100	2100	2100	2100	0
4	20241004	213600	11884720	2100	2100	2100	2100	0
5	20241004	213500	11884720	2100	2100	2100	2100	0
6	20241004	213400	11884720	2100	2100	2100	2100	0
7	20241004	213300	11884720	2100	2100	2100	2100	0
8	20241004	213200	11884720	2100	2100	2100	2100	0
9	20241004	213100	11884720	2100	2100	2100	2100	0
10	20241004	213000	11884720	2100	2100	2100	2100	0
11	20241004	212900	11884720	2100	2100	2100	2100	0
12	20241004	212800	11884720	2100	2100	2100	2100	0
13	20241004	212700	11884720	2100	2100	2100	2100	0
14	20241004	212600	11884720	2100	2100	2100	2100	0
15	20241004	212500	11884720	2100	2100	2100	2100	0
16	20241004	212400	11884720	2100	2100	2100	2100	0
17	20241004	212300	11884720	2100	2100	2100	2100	0
18	20241004	212200	11884720	2100	2100	2100	2100	0
19	20241004	212100	11884720	2100	2100	2100	2100	0
20	20241004	212000	11884720	2100	2100	2100	2100	0
21	20241004	211900	11884720	2100	2100	2100	2100	0
22	20241004	211800	11884720	2100	2100	2100	2100	0
23	20241004	211700	11884720	2100	2100	2100	2100	0
24	20241004	211600	11884720	2100	2100	2100	2100	0
25	20241004	211500	11884720	2100	2100	2100	2100	0
26	20241004	211400	11884720	2100	2100	2100	2100	0
27	20241004	211300	11884720	2100	2100	2100	2100	0
28	20241004	211200	11884720	2100	2100	2100	2100	0
29	20241004	211100	11884720	2100	2100	2100	2100	0
30	20241004	211000	11884720	2100	2100	2100	2100	0
31	20241004	210900	11884720	2100	2100	2100	2100	0
32	20241004	210800	11884720	2100	2100	2100	2100	308
33	20241004	210700	11884720	2100	2100	2100	2100	0
34	20241004	210600	11884720	2100	2100	2100	2100	0
35	20241004	210500	11884720	2100	2100	2100	2100	0
36	20241004	210400	11884720	2100	2100	2100	2100	0
37	20241004	210300	11884720	2100	2100	2100	2100	0
38	20241004	210200	11884720	2100	2100	2100	2100	0
39	20241004	210100	11884720	2100	2100	2100	2100	0
40	20241004	210000	11884720	2100	2100	2100	2100	0
41	20241004	205900	11884720	2100	2100	2100	2100	0
42	20241004	205800	11884720	2100	2100	2100	2100	0
43	20241004	205700	11884720	2100	2100	2100	2100	0
44	20241004	205600	11884720	2100	2100	2100	2100	0
45	20241004	205500	11884720	2100	2100	2100	2100	0
46	20241004	205400	11884720	2100	2100	2100	2100	0
47	20241004	205300	11884720	2100	2100	2100	2100	0
48	20241004	205200	11884720	2100	2100	2100	2100	0
49	20241004	205100	11884720	2100	2100	2100	2100	0
50	20241004	205000	11884720	2100	2100	2100	2100	0
51	20241004	204900	11884720	2100	2100	2100	2100	0
52	20241004	204800	11884720	2100	2100	2100	2100	0
53	20241004	204700	11884720	2100	2100	2100	2100	0
54	20241004	204600	11884720	2100	2100	2100	2100	0
55	20241004	204500	11884720	2100	2100	2100	2100	0
56	20241004	204400	11884720	2100	2100	2100	2100	0
57	20241004	204300	11884720	2100	2100	2100	2100	0
58	20241004	204200	11884720	2100	2100	2100	2100	0
59	20241004	204100	11884720	2100	2100	2100	2100	0
60	20241004	204000	11884720	2100	2100	2100	2100	0
61	20241004	203900	11884720	2100	2100	2100	2100	0
62	20241004	203800	11884720	2100	2100	2100	2100	308
63	20241004	203700	11884720	2100	2100	2100	2100	0
64	20241004	203600	11884720	2100	2100	2100	2100	0
65	20241004	203500	11884720	2100	2100	2100	2100	0
66	20241004	203400	11884720	2100	2100	2100	2100	0
67	20241004	203300	11884720	2100	2100	2100	2100	0
68	20241004	203200	11884720	2100	2100	2100	2100	0
69	20241004	203100	11884720	2100	2100	2100	2100	0
70	20241004	203000	11884720	2100	2100	2100	2100	0
71	20241004	202900	11884720	2100	2100	2100	2100	0
72	20241004	202800	11884720	2100	2100	2100	2100	0
73	20241004	202700	11884720	2100	2100	2100	2100	0
74	20241004	202600	11884720	2100	2100	2100	2100	0
75	20241004	202500	11884720	2100	2100	2100	2100	0
76	20241004	202400	11884720	2100	2100	2100	2100	0
77	20241004	202300	11884720	2100	2100	2100	2100	0
78	20241004	202200	11884720	2100	2100	2100	2100	0
79	20241004	202100	11884720	2100	2100	2100	2100	0
80	20241004	202000	11884720	2100	2100	2100	2100	0
81	20241004	201900	11884720	2100	2100	2100	2100	0
82	20241004	201800	11884720	2100	2100	2100	2100	0
83	20241004	201700	11884720	2100	2100	2100	2100	0
84	20241004	201600	11884720	2100	2100	2100	2100	0
85	20241004	201500	11884720	2100	2100	2100	2100	0
86	20241004	201400	11884720	2100	2100	2100	2100	0
87	20241004	201300	11884720	2100	2100	2100	2100	0
88	20241004	201200	11884720	2100	2100	2100	2100	0
89	20241004	201100	11884720	2100	2100	2100	2100	0
90	20241004	201000	11884720	2100	2100	2100	2100	0
91	20241004	200900	11884720	2100	2100	2100	2100	0
92	20241004	200800	11884720	2100	2100	2100	2100	308
93	20241004	200700	11884720	2100	2100	2100	2100	0
94	20241004	200600	11884720	2100	2100	2100	2100	0
95	20241004	200500	11884720	2100	2100	2100	2100	0
96	20241004	200400	11884720	2100	2100	2100	2100	0
97	20241004	200300	11884720	2100	2100	2100	2100	0
98	20241004	200200	11884720	2100	2100	2100	2100	0
99	20241004	200100	11884720	2100	2100	2100	2100	0
100	20241004	200000	11884720	2100	2100	2100	2100	0
101	20241004	195900	11884720	2100	2100	2100	2100	0
102	20241004	195800	11884720	2100	2100	2100	2100	0
103	20241004	195700	11884720	2100	2100	2100	2100	0
104	20241004	195600	11884720	2100	2100	2100	2100	0
105	20241004	195500	11884720	2100	2100	2100	2100	0
106	20241004	195400	11884720	2100	2100	2100	2100	0
107	20241004	195300	11884720	2100	2100	2100	2100	0
108	20241004	195200	11884720	2100	2100	2100	2100	0
109	20241004	195100	11884720	2100	2100	2100	2100	0
110	20241004	195000	11884720	2100	2100	2100	2100	0
111	20241004	194900	11884720	2100	2100	2100	2100	0
112	20241004	194800	11884720	2100	2100	2100	2100	0
113	20241004	194700	11884720	2100	2100	2100	2100	0
114	20241004	194600	11884720	2100	2100	2100	2100	0
115	20241004	194500	11884720	2100	2100	2100	2100	0
116	20241004	194400	11884720	2100	2100	2100	2100	0
117	20241004	194300	11884720	2100	2100	2100	2100	0
118	20241004	194200	11884720	2100	2100	2100	2100	0
119	20241004	194100	11884720	2100	2100	2100	2100	0
120	20241004	194000	11884720	2100	2100	2100	2100	0
121	20241004	193900	11884720	2100	2100	2100	2100	0
122	20241004	193800	11884720	2100	2100	2100	2100	308
123	20241004	193700	11884720	2100	2100	2100	2100	0
124	20241004	193600	11884720	2100	2100	2100	2100	0
125	20241004	193500	11884720	2100	2100	2100	2100	0
126	20241004	193400	11884720	2100	2100	2100	2100	0
127	20241004	193300	11884720	2100	2100	2100	2100	0
128	20241004	193200	11884720	2100	2100	2100	2100	0
129	20241004	193100	11884720	2100	2100	2100	2100	0
130	20241004	193000	11884720	2100	2100	2100	2100	0
131	20241004	192900	11884720	2100	2100	2100	2100	0
132	20241004	192800	11884720	2100	2100	2100	2100	0
133	20241004	192700	11884720	2100	2100	2100	2100	0
134	20241004	192600	11884720	2100	2100	2100	2100	0
135	20241004	192500	11884720	2100	2100	2100	2100	0
136	20241004	192400	11884720	2100	2100	2100	2100	0
137	20241004	192300	11884720	2100	2100	2100	2100	0
138	20241004	192200	11884720	2100	2100	2100	2100	0
139	20241004	192100	11884720	2100	2100	2100	2100	0
140	20241004	192000	11884720	2100	2100	2100	2100	0
141	20241004	191900	11884720	2100	2100	2100	2100	0
142	20241004	191800	11884720	2100	2100	2100	2100	0
143	20241004	191700	11884720	2100	2100	2100	2100	0
144	20241004	191600	11884720	2100	2100	2100	2100	0
145	20241004	191500	11884720	2100	2100	2100	2100	0
146	20241004	191400	11884720	2100	2100	2100	2100	0
147	20241004	191300	11884720	2100	2100	2100	2100	0
148	20241004	191200	11884720	2100	2100	2100	2100	0
149	20241004	191100	11884720	2100	2100	2100	2100	0
150	20241004	191000	11884720	2100	2100	2100	2100	0
151	20241004	190900	11884720	2100	2100	2100	2100	0
152	20241004	190800	11884720	2100	2100	2100	2100	308
153	20241004	190700	11884720	2100	2100	2100	2100	0
154	20241004	190600	11884720	2100	2100	2100	2100	0
155	20241004	190500	11884720	2100	2100	2100	2100	0
156	20241004	190400	11884720	2100	2100	2100	2100	0
157	20241004	190300	11884720	2100	2100	2100	2100	0
158	20241004	190200	11884720	2100	2100	2100	2100	0
159	20241004	190100	11884720	2100	2100	2100	2100	0
160	20241004	190000	11884720	2100	2100	2100	2100	0
161	20241004	185900	11884720	2100	2100	2100	2100	0
162	20241004	185800	11884720	2100	2100	2100	2100	0
163	20241004	185700	11884720	2100	2100	2100	2100	0
164	20241004	185600	11884720	2100	2100	2100	2100	0
165	20241004	185500	11884720	2100	2100	2100	2100	0
166	20241004	185400	11884720	2100	2100	2100	2100	0
167	20241004	185300	11884720	2100	2100	2100	2100	0
168	20241004	185200	11884720	2100	2100	2100	2100	0
169	20241004	185100	11884720	2100	2100	2100	2100	0
170	20241004	185000	11884720	2100	2100	2100	2100	0
171	20241004	184900	11884720	2100	2100	2100	2100	0
172	20241004	184800	11884720	2100	2100	2100	2100	0
173	20241004	184700	11884720	2100	2100	2100	2100	0
174	20241004	184600	11884720	2100	2100	2100	2100	0
175	20241004	184500	11884720	2100	2100	2100	2100	0
176	20241004	184400	11884720	2100	2100	2100	2100	0
177	20241004	184300	11884720	2100	2100	2100	2100	0
178	20241004	184200	11884720	2100	2100	2100	2100	0
179	20241004	184100	11884720	2100	2100	2100	2100	0
180	20241004	184000	11884720	2100	2100	2100	2100	0
181	20241004	183900	11884720	2100	2100	2100	2100	0
182	20241004	183800	11884720	2100	2100	2100	2100	308
183	20241004	183700	11884720	2100	2100	2100	2100	0
184	20241004	183600	11884720	2100	2100	2100	2100	0
185	20241004	183500	11884720	2100	2100	2100	2100	0
186	20241004	183400	11884720	2100	2100	2100	2100	0
187	20241004	183300	11884720	2100	2100	2100	2100	0
188	20241004	183200	11884720	2100	2100	2100	2100	0
189	20241004	183100	11884720	2100	2100	2100	2100	0
190	20241004	183000	11884720	2100	2100	2100	2100	0
191	20241004	182900	11884720	2100	2100	2100	2100	0
192	20241004	182800	11884720	2100	2100	2100	2100	0
193	20241004	182700	11884720	2100	2100	2100	2100	0
194	20241004	182600	11884720	2100	2100	2100	2100	0
195	20241004	182500	11884720	2100	2100	2100	2100	0
196	20241004	182400	11884720	2100	2100	2100	2100	0
197	20241004	182300	11884720	2100	2100	2100	2100	0
198	20241004	182200	11884720	2100	2100	2100	2100	0
199	20241004	182100	11884720	2100	2100	2100	2100	0
200	20241004	182000	11884720	2100	2100	2100	2100	0
201	20241004	181900	11884720	2100	2100	2100	2100	0
202	20241004	181800	11884720	2100	2100	2100	2100	0
203	20241004	181700	11884720	2100	2100	2100	2100	0
204	20241004	181600	11884720	2100	2100	2100	2100	0
205	20241004	181500	11884720	2100	2100	2100	2100	0
206	20241004	181400	11884720	2100	2100	2100	2100	0
207	20241004	181300	11884720	2100	2100	2100	2100	0
208	20241004	181200	11884720	2100	2100	2100	2100	0
209	20241004	181100	11884720	2100	2100	2100	2100	0
210	20241004	181000	11884720	2100	2100	2100	2100	0
211	20241004	180900	11884720	2100	2100	2100	2100	0
212	20241004	180800	11884720	2100	2100	2100	2100	308
213	20241004	180700	11884720	2100	2100	2100	2100	0
214	20241004	180600	11884720	2100	2100	2100	2100	0
215	20241004	180500	11884720	2100	2100	2100	2100	0
216	20241004	180400	11884720	2100	2100	2100	2100	0
217	20241004	180300	11884720	2100	2100	2100	2100	0
218	20241004	180200	11884720	2100	2100	2100	2100	0
219	20241004	180100	11884720	2100	2100	2100	2100	0
220	20241004	180000	11884720	2100	2100	2100	2100	0
221	20241004	175900	11884720	2100	2100	2100	2100	0
222	20241004	175800	11884720	2100	2100	2100	2100	0
223	20241004	175700	11884720	2100	2100	2100	2100	0
224	20241004	175600	11884720	2100	2100	2100	2100	0
225	20241004	175500	11884720	2100	2100	2100	2100	0
226	20241004	175400	11884720	2100	2100	2100	2100	0
227	20241004	175300	11884720	2100	2100	2100	2100	0
228	20241004	175200	11884720	2100	2100	2100	2100	0
229	20241004	175100	11884720	2100	2100	2100	2100	0
230	20241004	175000	11884720	2100	2100	2100	2100	0
231	20241004	174900	11884720	2100	2100	2100	2100	0
232	20241004	174800	11884720	2100	2100	2100	2100	0
233	20241004	174700	11884720	2100	2100	2100	2100	0
234	20241004	174600	11884720	2100	2100	2100	2100	0
235	20241004	174500	11884720	2100	2100	2100	2100	0
236	20241004	174400	11884720	2100	2100	2100	2100	0
237	20241004	174300	11884720	2100	2100	2100	2100	0
238	20241004	174200	11884720	2100	2100	2100	2100	0
239	20241004	174100	11884720	2100	2100	2100	2100	0
240	20241004	174000	11884720	2100	2100	2100	2100	0
241	20241004	173900	11884720	2100	2100	2100	2100	0
242	20241004	173800	11884720	2100	2100	2100	2100	308
243	20241004	173700	11884720	2100	2100	2100	2100	0
244	20241004	173600	11884720	2100	2100	2100	2100	0
245	20241004	173500	11884720	2100	2100	2100	2100	0
246	20241004	173400	11884720	2100	2100	2100	2100	0
247	20241004	173300	11884720	2100	2100	2100	2100	0
248	20241004	173200	11884720	2100	2100	2100	2100	0
249	20241004	173100	11884720	2100	2100	2100	2100	0
250	20241004	173000	11884720	2100	2100	2100	2100	0
251	20241004	172900	11884720	2100	2100	2100	2100	0
252	20241004	172800	11884720	2100	2100	2100	2100	0
253	20241004	172700	11884720	2100	2100	2100	2100	0
254	20241004	172600	11884720	2100	2100	2100	2100	0
255	20241004	172500	11884720	2100	2100	2100	2100	0
256	20241004	172400	11884720	2100	2100	2100	2100	0
257	20241004	172300	11884720	2100	2100	2100	2100	0
258	20241004	172200	11884720	2100	2100	2100	2100	0
259	20241004	172100	11884720	2100	2100	2100	2100	0
260	20241004	172000	11884720	2100	2100	2100	2100	0
261	20241004	171900	11884720	2100	2100	2100	2100	0
262	20241004	171800	11884720	2100	2100	2100	2100	0
263	20241004	171700	11884720	2100	2100	2100	2100	0
264	20241004	171600	11884720	2100	2100	2100	2100	0
265	20241004	171500	11884720	2100	2100	2100	2100	0
266	20241004	171400	11884720	2100	2100	2100	2100	0
267	20241004	171300	11884720	2100	2100	2100	2100	0
268	20241004	171200	11884720	2100	2100	2100	2100	0
269	20241004	171100	11884720	2100	2100	2100	2100	0
270	20241004	171000	11884720	2100	2100	2100	2100	0
271	20241004	170900	11884720	2100	2100	2100	2100	0
272	20241004	170800	11884720	2100	2100	2100	2100	308
273	20241004	170700	11884720	2100	2100	2100	2100	0
274	20241004	170600	11884720	2100	2100	2100	2100	0
275	20241004	170500	11884720	2100	2100	2100	2100	0
276	20241004	170400	11884720	2100	2100	2100	2100	0
277	20241004	170300	11884720	2100	2100	2100	2100	0
278	20241004	170200	11884720	2100	2100	2100	2100	0
279	20241004	170100	11884720	2100	2100	2100	2100	0
280	20241004	170000	11884720	2100	2100	2100	2100	0
281	20241004	165900	11884720	2100	2100	2100	2100	0
282	20241004	165800	11884720	2100	2100	2100	2100	0
283	20241004	165700	11884720	2100	2100	2100	2100	0
284	20241004	165600	11884720	2100	2100	2100	2100	0
285	20241004	165500	11884720	2100	2100	2100	2100	0
286	20241004	165400	11884720	2100	2100	2100	2100	0
287	20241004	165300	11884720	2100	2100	2100	2100	0
288	20241004	165200	11884720	2100	2100	2100	2100	0
289	20241004	165100	11884720	2100	2100	2100	2100	0
290	20241004	165000	11884720	2100	2100	2100	2100	0
291	20241004	164900	11884720	2100	2100	2100	2100	0
292	20241004	164800	11884720	2100	2100	2100	2100	0
293	20241004	164700	11884720	2100	2100	2100	2100	0
294	20241004	164600	11884720	2100	2100	2100	2100	0
295	20241004	164500	11884720	2100	2100	2100	2100	0
296	20241004	164400	11884720	2100	2100	2100	2100	0
297	20241004	164300	11884720	2100	2100	2100	2100	0
298	20241004	164200	11884720	2100	2100	2100	2100	0
299	20241004	164100	11884720	2100	2100	2100	2100	0
300	20241004	164000	11884720	2100	2100	2100	2100	0
301	20241004	163900	11884720	2100	2100	2100	2100	0
302	20241004	163800	11884720	2100	2100	2100	2100	308
303	20241004	163700	11884720	2100	2100	2100	2100	0
304	20241004	163600	11884720	2100	2100	2100	2100	0
305	20241004	163500	11884720	2100	2100	2100	2100	0
306	20241004	163400	11884720	2100	2100	2100	2100	0
307	20241004	163300	11884720	2100	2100	2100	2100	0
308	20241004	163200	11884720	2100	2100	2100	2100	0
309	20241004	163100	11884720	2100	2100	2100	2100	0
310	20241004	163000	11884720	2100	2100	2100	2100	0
311	20241004	162900	11884720	2100	2100	2100	2100	0
312	20241004	162800	11884720	2100	2100	2100	2100	0
313	20241004	162700	11884720	2100	2100	2100	2100	0
314	20241004	162600	11884720	2100	2100	2100	2100	0
315	20241004	162500	11884720	2100	2100	2100	2100	0
316	20241004	162400	11884720	2100	2100	2100	2100	0
317	20241004	162300	11884720	2100	2100	2100	2100	0
318	20241004	162200	11884720	2100	2100	2100	2100	0
319	20241004	162100	11884720	2100	2100	2100	2100	0
320	20241004	162000	11884720	2100	2100	2100	2100	0
321	20241004	161900	11884720	2100	2100	2100	2100	0
322	20241004	161800	11884720	2100	2100	2100	2100	0
323	20241004	161700	11884720	2100	2100	2100	2100	0
324	20241004	161600	11884720	2100	2100	2100	2100	0
325	20241004	161500	11884720	2100	2100	2100	2100	0
326	20241004	161400	11884720	2100	2100	2100	2100	0
327	20241004	161300	11884720	2100	2100	2100	2100	0
328	20241004	161200	11884720	2100	2100	2100	2100	0
329	20241004	161100	11884720	2100	2100	2100	2100	0
330	20241004	161000	11884720	2100	2100	2100	2100	0
331	20241004	160900	11884720	2100	2100	2100	2100	0
332	20241004	160800	11884720	2100	2100	2100	2100	308
333	20241004	160700	11884720	2100	2100	2100	2100	0
334	20241004	160600	11884720	2100	2100	2100	2100	0
335	20241004	160500	11884720	2100	2100	2100	2100	0
336	20241004	160400	11884720	2100	2100	2100	2100	0
337	20241004	160300	11884720	2100	2100	2100	2100	0
338	20241004	160200	11884720	2100	2100	2100	2100	0
339	20241004	160100	11884720	2100	2100	2100	2100	0
340	20241004	160000	11884720	2100	2100	2100	2100	0
341	20241004	155900	11884720	2100	2100	2100	2100	0
342	20241004	155800	11884720	2100	2100	2100	2100	0
343	20241004	155700	11884720	2100	2100	2100	2100	0
344	20241004	155600	11884720	2100	2100	2100	2100	0
345	20241004	155500	11884720	2100	2100	2100	2100	0
346	20241004	155400	11884720	2100	2100	2100	2100	0
347	20241004	155300	11884720	2100	2100	2100	2100	0
348	20241004	155200	11884720	2100	2100	2100	2100	0
349	20241004	155100	11884720	2100	2100	2100	2100	0
350	20241004	155000	11884720	2100	2100	2100	2100	0
351	20241004	154900	11884720	2100	2100	2100	2100	0
352	20241004	154800	11884720	2100	2100	2100	2100	0
353	20241004	154700	11884720	2100	2100	2100	2100	0
354	20241004	154600	11884720	2100	2100	2100	2100	0
355	20241004	154500	11884720	2100	2100	2100	2100	0
356	20241004	154400	11884720	2100	2100	2100	2100	0
357	20241004	154300	11884720	2100	2100	2100	2100	0
358	20241004	154200	11884720	2100	2100	2100	2100	0
359	20241004	154100	11884720	2100	2100	2100	2100	0
360	20241004	154000	11884720	2100	2100	2100	2100	0
361	20241004	153900	11884720	2100	2100	2100	2100	0
362	20241004	153800	11884720	2100	2100	2100	2100	308
363	20241004	153700	11884720	2100	2100	2100	2100	0
364	20241004	153600	11884720	2100	2100	2100	2100	0
365	20241004	153500	11884720	2100	2100	2100	2100	0
366	20241004	153400	11884720	2100	2100	2100	2100	0
367	20241004	153300	11884720	2100	2100	2100	2100	0
368	20241004	153200	11884720	2100	2100	2100	2100	0
369	20241004	153100	11884720	2100	2100	2100	2100	0
370	20241004	153000	11884720	2100	2100	2100	2100	308
371	20241004	152900	11237920	2120	2120	2120	2120	0
372	20241004	152800	11237920	2120	2120	2120	2120	0
373	20241004	152700	11237920	2120	2120	2120	2120	0
374	20241004	152600	11237920	2120	2120	2120	2120	0
375	20241004	152500	11237920	2120	2120	2120	2120	0
376	20241004	152400	11237920	2120	2120	2120	2120	0
377	20241004	152300	11237920	2120	2120	2120	2120	0
378	20241004	152200	11237920	2120	2120	2120	2120	0
379	20241004	152100	11237920	2120	2120	2120	2120	0
380	20241004	152000	11237920	2120	2120	2120	2120	0
381	20241004	151900	11237920	2120	2120	2120	2120	0
382	20241004	151800	11237920	2120	2120	2120	2120	0
383	20241004	151700	11237920	2120	2120	2120	2120	0
384	20241004	151600	11237920	2120	2120	2120	2120	0
385	20241004	151500	11237920	2120	2120	2120	2120	0
386	20241004	151400	11237920	2120	2120	2120	2120	0
387	20241004	151300	11237920	2120	2120	2120	2120	0
388	20241004	151200	11237920	2120	2120	2120	2120	0
389	20241004	151100	11237920	2120	2120	2120	2120	0
390	20241004	151000	11237920	2120	2120	2120	2120	0
391	20241004	150900	11237920	2120	2120	2120	2120	0
392	20241004	150800	11237920	2120	2120	2120	2120	0
393	20241004	150700	11237920	2120	2120	2120	2120	0
394	20241004	150600	11237920	2120	2120	2120	2120	0
395	20241004	150500	11237920	2120	2120	2120	2120	0
396	20241004	150400	11237920	2120	2120	2120	2120	0
397	20241004	150300	11237920	2120	2120	2120	2120	0
398	20241004	150200	11237920	2120	2120	2120	2120	0
399	20241004	150100	11237920	2120	2120	2120	2120	0
400	20241004	150000	11237920	2120	2120	2120	2120	0
401	20241004	145900	11237920	2120	2120	2120	2120	500
402	20241004	145800	10177920	2120	2120	2120	2120	0
403	20241004	145700	10177920	2120	2120	2120	2120	0
404	20241004	145600	10177920	2120	2120	2120	2120	0
405	20241004	145500	10177920	2120	2120	2120	2120	0
406	20241004	145400	10177920	2120	2120	2120	2120	0
407	20241004	145300	10177920	2120	2120	2120	2120	0
408	20241004	145200	10177920	2120	2120	2120	2120	0
409	20241004	145100	10177920	2120	2120	2120	2120	0
410	20241004	145000	10177920	2120	2120	2120	2120	0
411	20241004	144900	10177920	2120	2120	2120	2120	0
412	20241004	144800	10177920	2120	2120	2120	2120	0
413	20241004	144700	10177920	2120	2120	2120	2120	0
414	20241004	144600	10177920	2120	2120	2120	2120	0
415	20241004	144500	10177920	2120	2120	2120	2120	0
416	20241004	144400	10177920	2120	2120	2120	2120	0
417	20241004	144300	10177920	2120	2120	2120	2120	0
418	20241004	144200	10177920	2120	2120	2120	2120	0
419	20241004	144100	10177920	2120	2120	2120	2120	0
420	20241004	144000	10177920	2120	2120	2120	2120	0
421	20241004	143900	10177920	2120	2120	2120	2120	0
422	20241004	143800	10177920	2120	2120	2120	2120	0
423	20241004	143700	10177920	2120	2120	2120	2120	0
424	20241004	143600	10177920	2120	2120	2120	2120	0
425	20241004	143500	10177920	2120	2120	2120	2120	0
426	20241004	143400	10177920	2120	2120	2120	2120	0
427	20241004	143300	10177920	2120	2120	2120	2120	0
428	20241004	143200	10177920	2120	2120	2120	2120	0
429	20241004	143100	10177920	2120	2120	2120	2120	1
430	20241004	143000	10175800	2110	2110	2110	2110	0
431	20241004	142900	10175800	2110	2110	2110	2110	0
432	20241004	142800	10175800	2110	2110	2110	2110	0
433	20241004	142700	10175800	2110	2110	2110	2110	0
434	20241004	142600	10175800	2110	2110	2110	2110	0
435	20241004	142500	10175800	2110	2110	2110	2110	0
436	20241004	142400	10175800	2110	2110	2110	2110	0
437	20241004	142300	10175800	2110	2110	2110	2110	0
438	20241004	142200	10175800	2110	2110	2110	2110	0
439	20241004	142100	10175800	2110	2110	2110	2110	0
440	20241004	142000	10175800	2110	2110	2110	2110	0
441	20241004	141900	10175800	2110	2110	2110	2110	0
442	20241004	141800	10175800	2110	2120	2120	2105	1530
443	20241004	141700	6941500	2120	2120	2120	2120	0
444	20241004	141600	6941500	2120	2120	2120	2120	0
445	20241004	141500	6941500	2120	2120	2120	2120	0
446	20241004	141400	6941500	2120	2120	2120	2120	0
447	20241004	141300	6941500	2120	2120	2120	2120	225
448	20241004	141200	6464500	2120	2120	2120	2120	0
449	20241004	141100	6464500	2120	2120	2120	2120	54
450	20241004	141000	6350020	2120	2120	2120	2120	0
451	20241004	140900	6350020	2120	2120	2120	2120	0
452	20241004	140800	6350020	2120	2120	2120	2120	0
453	20241004	140700	6350020	2120	2120	2120	2120	0
454	20241004	140600	6350020	2120	2120	2120	2120	0
455	20241004	140500	6350020	2120	2120	2120	2120	0
456	20241004	140400	6350020	2120	2120	2120	2120	0
457	20241004	140300	6350020	2120	2120	2120	2120	0
458	20241004	140200	6350020	2120	2120	2120	2120	0
459	20241004	140100	6350020	2120	2120	2120	2120	0
460	20241004	140000	6350020	2120	2120	2120	2120	0
461	20241004	135900	6350020	2120	2120	2120	2120	0
462	20241004	135800	6350020	2120	2120	2120	2120	0
463	20241004	135700	6350020	2120	2120	2120	2120	0
464	20241004	135600	6350020	2120	2120	2120	2120	0
465	20241004	135500	6350020	2120	2120	2120	2120	0
466	20241004	135400	6350020	2120	2120	2120	2120	0
467	20241004	135300	6350020	2120	2120	2120	2120	0
468	20241004	135200	6350020	2120	2120	2120	2120	0
469	20241004	135100	6350020	2120	2120	2120	2120	0
470	20241004	135000	6350020	2120	2120	2120	2120	0
471	20241004	134900	6350020	2120	2120	2120	2120	0
472	20241004	134800	6350020	2120	2120	2120	2120	0
473	20241004	134700	6350020	2120	2120	2120	2120	0
474	20241004	134600	6350020	2120	2120	2120	2120	0
475	20241004	134500	6350020	2120	2120	2120	2120	0
476	20241004	134400	6350020	2120	2120	2120	2120	0
477	20241004	134300	6350020	2120	2120	2120	2120	0
478	20241004	134200	6350020	2120	2120	2120	2120	0
479	20241004	134100	6350020	2120	2120	2120	2120	0
480	20241004	134000	6350020	2120	2120	2120	2120	0
481	20241004	133900	6350020	2120	2120	2120	2120	0
482	20241004	133800	6350020	2120	2120	2120	2120	0
483	20241004	133700	6350020	2120	2120	2120	2120	0
484	20241004	133600	6350020	2120	2120	2120	2120	0
485	20241004	133500	6350020	2120	2120	2120	2120	0
486	20241004	133400	6350020	2120	2120	2120	2120	0
487	20241004	133300	6350020	2120	2120	2120	2120	0
488	20241004	133200	6350020	2120	2120	2120	2120	0
489	20241004	133100	6350020	2120	2120	2120	2120	0
490	20241004	133000	6350020	2120	2120	2120	2120	0
491	20241004	132900	6350020	2120	2120	2120	2120	0
492	20241004	132800	6350020	2120	2120	2120	2120	0
493	20241004	132700	6350020	2120	2120	2120	2120	0
494	20241004	132600	6350020	2120	2120	2120	2120	0
495	20241004	132500	6350020	2120	2120	2120	2120	0
496	20241004	132400	6350020	2120	2120	2120	2120	0
497	20241004	132300	6350020	2120	2120	2120	2120	0
498	20241004	132200	6350020	2120	2120	2120	2120	0
499	20241004	132100	6350020	2120	2120	2120	2120	0
500	20241004	132000	6350020	2120	2120	2120	2120	0
501	20241004	131900	6350020	2120	2120	2120	2120	0
502	20241004	131800	6350020	2120	2120	2120	2120	0
503	20241004	131700	6350020	2120	2120	2120	2120	0
504	20241004	131600	6350020	2120	2120	2120	2120	0
505	20241004	131500	6350020	2120	2120	2120	2120	0
506	20241004	131400	6350020	2120	2120	2120	2120	0
507	20241004	131300	6350020	2120	2120	2120	2120	0
508	20241004	131200	6350020	2120	2120	2120	2120	0
509	20241004	131100	6350020	2120	2120	2120	2120	0
510	20241004	131000	6350020	2120	2120	2120	2120	0
511	20241004	130900	6350020	2120	2120	2120	2120	0
512	20241004	130800	6350020	2120	2120	2120	2120	0
513	20241004	130700	6350020	2120	2120	2120	2120	0
514	20241004	130600	6350020	2120	2120	2120	2120	0
515	20241004	130500	6350020	2120	2120	2120	2120	0
516	20241004	130400	6350020	2120	2120	2120	2120	0
517	20241004	130300	6350020	2120	2120	2120	2120	0
518	20241004	130200	6350020	2120	2120	2120	2120	0
519	20241004	130100	6350020	2120	2120	2120	2120	0
520	20241004	130000	6350020	2120	2120	2120	2120	0
521	20241004	125900	6350020	2120	2120	2120	2120	0
522	20241004	125800	6350020	2120	2120	2120	2120	0
523	20241004	125700	6350020	2120	2120	2120	2120	0
524	20241004	125600	6350020	2120	2120	2120	2120	0
525	20241004	125500	6350020	2120	2120	2120	2120	0
526	20241004	125400	6350020	2120	2120	2120	2120	0
527	20241004	125300	6350020	2120	2120	2120	2120	0
528	20241004	125200	6350020	2120	2120	2120	2120	0
529	20241004	125100	6350020	2120	2120	2120	2120	0
530	20241004	125000	6350020	2120	2120	2120	2120	0
531	20241004	124900	6350020	2120	2120	2120	2120	0
532	20241004	124800	6350020	2120	2120	2120	2120	0
533	20241004	124700	6350020	2120	2120	2120	2120	0
534	20241004	124600	6350020	2120	2120	2120	2120	0
535	20241004	124500	6350020	2120	2120	2120	2120	0
536	20241004	124400	6350020	2120	2120	2120	2120	0
537	20241004	124300	6350020	2120	2120	2120	2120	0
538	20241004	124200	6350020	2120	2120	2120	2120	0
539	20241004	124100	6350020	2120	2120	2120	2120	0
540	20241004	124000	6350020	2120	2120	2120	2120	0
541	20241004	123900	6350020	2120	2120	2120	2120	0
542	20241004	123800	6350020	2120	2120	2120	2120	0
543	20241004	123700	6350020	2120	2120	2120	2120	0
544	20241004	123600	6350020	2120	2120	2120	2120	0
545	20241004	123500	6350020	2120	2120	2120	2120	0
546	20241004	123400	6350020	2120	2120	2120	2120	0
547	20241004	123300	6350020	2120	2120	2120	2120	0
548	20241004	123200	6350020	2120	2120	2120	2120	0
549	20241004	123100	6350020	2120	2120	2120	2120	0
550	20241004	123000	6350020	2120	2120	2120	2120	0
551	20241004	122900	6350020	2120	2120	2120	2120	0
552	20241004	122800	6350020	2120	2120	2120	2120	0
553	20241004	122700	6350020	2120	2120	2120	2120	0
554	20241004	122600	6350020	2120	2120	2120	2120	0
555	20241004	122500	6350020	2120	2120	2120	2120	0
556	20241004	122400	6350020	2120	2120	2120	2120	0
557	20241004	122300	6350020	2120	2120	2120	2120	0
558	20241004	122200	6350020	2120	2120	2120	2120	1
559	20241004	122100	6347900	2100	2100	2100	2100	0
560	20241004	122000	6347900	2100	2100	2100	2100	0
561	20241004	121900	6347900	2100	2100	2100	2100	0
562	20241004	121800	6347900	2100	2100	2100	2100	0
563	20241004	121700	6347900	2100	2100	2100	2100	0
564	20241004	121600	6347900	2100	2100	2100	2100	0
565	20241004	121500	6347900	2100	2100	2100	2100	0
566	20241004	121400	6347900	2100	2100	2100	2100	0
567	20241004	121300	6347900	2100	2100	2100	2100	0
568	20241004	121200	6347900	2100	2100	2100	2100	0
569	20241004	121100	6347900	2100	2100	2100	2100	0
570	20241004	121000	6347900	2100	2100	2100	2100	0
571	20241004	120900	6347900	2100	2100	2100	2100	0
572	20241004	120800	6347900	2100	2100	2100	2100	0
573	20241004	120700	6347900	2100	2100	2100	2100	0
574	20241004	120600	6347900	2100	2100	2100	2100	0
575	20241004	120500	6347900	2100	2100	2100	2100	0
576	20241004	120400	6347900	2100	2100	2100	2100	0
577	20241004	120300	6347900	2100	2100	2100	2100	0
578	20241004	120200	6347900	2100	2100	2100	2100	0
579	20241004	120100	6347900	2100	2100	2100	2100	0
580	20241004	120000	6347900	2100	2100	2100	2100	999
581	20241004	115900	4250000	2125	2125	2125	2125	0
582	20241004	115800	4250000	2125	2125	2125	2125	1335
583	20241004	115700	1413125	2125	2125	2125	2125	0
584	20241004	115600	1413125	2125	2125	2125	2125	0
585	20241004	115500	1413125	2125	2125	2125	2125	665
586	20241004	115400	0	2130	2130	2130	2130	0
587	20241004	115300	0	2130	2130	2130	2130	0
588	20241004	115200	0	2130	2130	2130	2130	0
589	20241004	115100	0	2130	2130	2130	2130	0
590	20241004	115000	0	2130	2130	2130	2130	0
591	20241004	114900	0	2130	2130	2130	2130	0
592	20241004	114800	0	2130	2130	2130	2130	0
593	20241004	114700	0	2130	2130	2130	2130	0
594	20241004	114600	0	2130	2130	2130	2130	0
595	20241004	114500	0	2130	2130	2130	2130	0
596	20241004	114400	0	2130	2130	2130	2130	0
597	20241004	114300	0	2130	2130	2130	2130	0
598	20241004	114200	0	2130	2130	2130	2130	0
599	20241004	114100	0	2130	2130	2130	2130	0
600	20241004	114000	0	2130	2130	2130	2130	0
601	20241004	113900	0	2130	2130	2130	2130	0
602	20241004	113800	0	2130	2130	2130	2130	0
603	20241004	113700	0	2130	2130	2130	2130	0
604	20241004	113600	0	2130	2130	2130	2130	0
605	20241004	113500	0	2130	2130	2130	2130	0
606	20241004	113400	0	2130	2130	2130	2130	0
607	20241004	113300	0	2130	2130	2130	2130	0
608	20241004	113200	0	2130	2130	2130	2130	0
609	20241004	113100	0	2130	2130	2130	2130	0
610	20241004	113000	0	2130	2130	2130	2130	0
611	20241004	112900	0	2130	2130	2130	2130	0
612	20241004	112800	0	2130	2130	2130	2130	0
613	20241004	112700	0	2130	2130	2130	2130	0
614	20241004	112600	0	2130	2130	2130	2130	0
615	20241004	112500	0	2130	2130	2130	2130	0
616	20241004	112400	0	2130	2130	2130	2130	0
617	20241004	112300	0	2130	2130	2130	2130	0
618	20241004	112200	0	2130	2130	2130	2130	0
619	20241004	112100	0	2130	2130	2130	2130	0
620	20241004	112000	0	2130	2130	2130	2130	0
621	20241004	111900	0	2130	2130	2130	2130	0
622	20241004	111800	0	2130	2130	2130	2130	0
623	20241004	111700	0	2130	2130	2130	2130	0
624	20241004	111600	0	2130	2130	2130	2130	0
625	20241004	111500	0	2130	2130	2130	2130	0
626	20241004	111400	0	2130	2130	2130	2130	0
627	20241004	111300	0	2130	2130	2130	2130	0
628	20241004	111200	0	2130	2130	2130	2130	0
629	20241004	111100	0	2130	2130	2130	2130	0
630	20241004	111000	0	2130	2130	2130	2130	0
631	20241004	110900	0	2130	2130	2130	2130	0
632	20241004	110800	0	2130	2130	2130	2130	0
633	20241004	110700	0	2130	2130	2130	2130	0
634	20241004	110600	0	2130	2130	2130	2130	0
635	20241004	110500	0	2130	2130	2130	2130	0
636	20241004	110400	0	2130	2130	2130	2130	0
637	20241004	110300	0	2130	2130	2130	2130	0
638	20241004	110200	0	2130	2130	2130	2130	0
639	20241004	110100	0	2130	2130	2130	2130	0
640	20241004	110000	0	2130	2130	2130	2130	0
641	20241004	105900	0	2130	2130	2130	2130	0
642	20241004	105800	0	2130	2130	2130	2130	0
643	20241004	105700	0	2130	2130	2130	2130	0
644	20241004	105600	0	2130	2130	2130	2130	0
645	20241004	105500	0	2130	2130	2130	2130	0
646	20241004	105400	0	2130	2130	2130	2130	0
647	20241004	105300	0	2130	2130	2130	2130	0
648	20241004	105200	0	2130	2130	2130	2130	0
649	20241004	105100	0	2130	2130	2130	2130	0
650	20241004	105000	0	2130	2130	2130	2130	0
651	20241004	104900	0	2130	2130	2130	2130	0
652	20241004	104800	0	2130	2130	2130	2130	0
653	20241004	104700	0	2130	2130	2130	2130	0
654	20241004	104600	0	2130	2130	2130	2130	0
655	20241004	104500	0	2130	2130	2130	2130	0
656	20241004	104400	0	2130	2130	2130	2130	0
657	20241004	104300	0	2130	2130	2130	2130	0
658	20241004	104200	0	2130	2130	2130	2130	0
659	20241004	104100	0	2130	2130	2130	2130	0
660	20241004	104000	0	2130	2130	2130	2130	0
661	20241004	103900	0	2130	2130	2130	2130	0
662	20241004	103800	0	2130	2130	2130	2130	0
663	20241004	103700	0	2130	2130	2130	2130	0
664	20241004	103600	0	2130	2130	2130	2130	0
665	20241004	103500	0	2130	2130	2130	2130	0
666	20241004	103400	0	2130	2130	2130	2130	0
667	20241004	103300	0	2130	2130	2130	2130	0
668	20241004	103200	0	2130	2130	2130	2130	0
669	20241004	103100	0	2130	2130	2130	2130	0
670	20241004	103000	0	2130	2130	2130	2130	0
671	20241004	102900	0	2130	2130	2130	2130	0
672	20241004	102800	0	2130	2130	2130	2130	0
673	20241004	102700	0	2130	2130	2130	2130	0
674	20241004	102600	0	2130	2130	2130	2130	0
675	20241004	102500	0	2130	2130	2130	2130	0
676	20241004	102400	0	2130	2130	2130	2130	0
677	20241004	102300	0	2130	2130	2130	2130	0
678	20241004	102200	0	2130	2130	2130	2130	0
679	20241004	102100	0	2130	2130	2130	2130	0
680	20241004	102000	0	2130	2130	2130	2130	0
681	20241004	101900	0	2130	2130	2130	2130	0
682	20241004	101800	0	2130	2130	2130	2130	0
683	20241004	101700	0	2130	2130	2130	2130	0
684	20241004	101600	0	2130	2130	2130	2130	0
685	20241004	101500	0	2130	2130	2130	2130	0
686	20241004	101400	0	2130	2130	2130	2130	0
687	20241004	101300	0	2130	2130	2130	2130	0
688	20241004	101200	0	2130	2130	2130	2130	0
689	20241004	101100	0	2130	2130	2130	2130	0
690	20241004	101000	0	2130	2130	2130	2130	0
691	20241004	100900	0	2130	2130	2130	2130	0
692	20241004	100800	0	2130	2130	2130	2130	0
693	20241004	100700	0	2130	2130	2130	2130	0
694	20241004	100600	0	2130	2130	2130	2130	0
695	20241004	100500	0	2130	2130	2130	2130	0
696	20241004	100400	0	2130	2130	2130	2130	0
697	20241004	100300	0	2130	2130	2130	2130	0
698	20241004	100200	0	2130	2130	2130	2130	0
699	20241004	100100	0	2130	2130	2130	2130	0
700	20241004	100000	0	2130	2130	2130	2130	0
701	20241004	095900	0	2130	2130	2130	2130	0
702	20241004	095800	0	2130	2130	2130	2130	0
703	20241004	095700	0	2130	2130	2130	2130	0
704	20241004	095600	0	2130	2130	2130	2130	0
705	20241004	095500	0	2130	2130	2130	2130	0
706	20241004	095400	0	2130	2130	2130	2130	0
707	20241004	095300	0	2130	2130	2130	2130	0
708	20241004	095200	0	2130	2130	2130	2130	0
709	20241004	095100	0	2130	2130	2130	2130	0
710	20241004	095000	0	2130	2130	2130	2130	0
711	20241004	094900	0	2130	2130	2130	2130	0
712	20241004	094800	0	2130	2130	2130	2130	0
713	20241004	094700	0	2130	2130	2130	2130	0
714	20241004	094600	0	2130	2130	2130	2130	0
715	20241004	094500	0	2130	2130	2130	2130	0
716	20241004	094400	0	2130	2130	2130	2130	0
717	20241004	094300	0	2130	2130	2130	2130	0
718	20241004	094200	0	2130	2130	2130	2130	0
719	20241004	094100	0	2130	2130	2130	2130	0
720	20241004	094000	0	2130	2130	2130	2130	0
721	20241004	093900	0	2130	2130	2130	2130	0
722	20241004	093800	0	2130	2130	2130	2130	0
723	20241004	093700	0	2130	2130	2130	2130	0
724	20241004	093600	0	2130	2130	2130	2130	0
725	20241004	093500	0	2130	2130	2130	2130	0
726	20241004	093400	0	2130	2130	2130	2130	0
727	20241004	093300	0	2130	2130	2130	2130	0
728	20241004	093200	0	2130	2130	2130	2130	0
729	20241004	093100	0	2130	2130	2130	2130	0
730	20241004	093000	0	2130	2130	2130	2130	0
731	20241004	092900	0	2130	2130	2130	2130	0
732	20241004	092800	0	2130	2130	2130	2130	0
733	20241004	092700	0	2130	2130	2130	2130	0
734	20241004	092600	0	2130	2130	2130	2130	0
735	20241004	092500	0	2130	2130	2130	2130	0
736	20241004	092400	0	2130	2130	2130	2130	0
737	20241004	092300	0	2130	2130	2130	2130	0
738	20241004	092200	0	2130	2130	2130	2130	0
739	20241004	092100	0	2130	2130	2130	2130	0
740	20241004	092000	0	2130	2130	2130	2130	0
741	20241004	091900	0	2130	2130	2130	2130	0
742	20241004	091800	0	2130	2130	2130	2130	0
743	20241004	091700	0	2130	2130	2130	2130	0
744	20241004	091600	0	2130	2130	2130	2130	0
745	20241004	091500	0	2130	2130	2130	2130	0
746	20241004	091400	0	2130	2130	2130	2130	0
747	20241004	091300	0	2130	2130	2130	2130	0
748	20241004	091200	0	2130	2130	2130	2130	0
749	20241004	091100	0	2130	2130	2130	2130	0
750	20241004	091000	0	2130	2130	2130	2130	0
751	20241004	090900	0	2130	2130	2130	2130	0
752	20241004	090800	0	2130	2130	2130	2130	0
753	20241004	090700	0	2130	2130	2130	2130	0
754	20241004	090600	0	2130	2130	2130	2130	0
755	20241004	090500	0	2130	2130	2130	2130	0
756	20241004	090400	0	2130	2130	2130	2130	0
757	20241004	090300	0	2130	2130	2130	2130	0
758	20241004	090200	0	2130	2130	2130	2130	0
759	20241004	090100	0	2130	2130	2130	2130	0
760	20241004	090000	0	2130	2130	2130	2130	0