KissMeData/337840/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211800	1755260	9390	9390	9390	9390	30
3	20241024	211700	1755260	9390	9390	9390	9390	0
4	20241024	211600	1755260	9390	9390	9390	9390	0
5	20241024	211500	1755260	9390	9390	9390	9390	0
6	20241024	211400	1755260	9390	9390	9390	9390	0
7	20241024	211300	1755260	9390	9390	9390	9390	0
8	20241024	211200	1755260	9390	9390	9390	9390	0
9	20241024	211100	1755260	9390	9390	9390	9390	0
10	20241024	211000	1755260	9390	9390	9390	9390	0
11	20241024	210900	1755260	9390	9390	9390	9390	0
12	20241024	210800	1755260	9390	9390	9390	9390	0
13	20241024	210700	1755260	9390	9390	9390	9390	0
14	20241024	210600	1755260	9390	9390	9390	9390	0
15	20241024	210500	1755260	9390	9390	9390	9390	0
16	20241024	210400	1755260	9390	9390	9390	9390	0
17	20241024	210300	1755260	9390	9390	9390	9390	0
18	20241024	210200	1755260	9390	9390	9390	9390	0
19	20241024	210100	1755260	9390	9390	9390	9390	0
20	20241024	210000	1755260	9390	9390	9390	9390	0
21	20241024	205900	1755260	9390	9390	9390	9390	0
22	20241024	205800	1755260	9390	9390	9390	9390	0
23	20241024	205700	1755260	9390	9390	9390	9390	0
24	20241024	205600	1755260	9390	9390	9390	9390	0
25	20241024	205500	1755260	9390	9390	9390	9390	0
26	20241024	205400	1755260	9390	9390	9390	9390	0
27	20241024	205300	1755260	9390	9390	9390	9390	0
28	20241024	205200	1755260	9390	9390	9390	9390	0
29	20241024	205100	1755260	9390	9390	9390	9390	0
30	20241024	205000	1755260	9390	9390	9390	9390	0
31	20241024	204900	1755260	9390	9390	9390	9390	0
32	20241024	204800	1755260	9390	9390	9390	9390	30
33	20241024	204700	1755260	9390	9390	9390	9390	0
34	20241024	204600	1755260	9390	9390	9390	9390	0
35	20241024	204500	1755260	9390	9390	9390	9390	0
36	20241024	204400	1755260	9390	9390	9390	9390	0
37	20241024	204300	1755260	9390	9390	9390	9390	0
38	20241024	204200	1755260	9390	9390	9390	9390	0
39	20241024	204100	1755260	9390	9390	9390	9390	0
40	20241024	204000	1755260	9390	9390	9390	9390	0
41	20241024	203900	1755260	9390	9390	9390	9390	0
42	20241024	203800	1755260	9390	9390	9390	9390	0
43	20241024	203700	1755260	9390	9390	9390	9390	0
44	20241024	203600	1755260	9390	9390	9390	9390	0
45	20241024	203500	1755260	9390	9390	9390	9390	0
46	20241024	203400	1755260	9390	9390	9390	9390	0
47	20241024	203300	1755260	9390	9390	9390	9390	0
48	20241024	203200	1755260	9390	9390	9390	9390	0
49	20241024	203100	1755260	9390	9390	9390	9390	0
50	20241024	203000	1755260	9390	9390	9390	9390	0
51	20241024	202900	1755260	9390	9390	9390	9390	0
52	20241024	202800	1755260	9390	9390	9390	9390	0
53	20241024	202700	1755260	9390	9390	9390	9390	0
54	20241024	202600	1755260	9390	9390	9390	9390	0
55	20241024	202500	1755260	9390	9390	9390	9390	0
56	20241024	202400	1755260	9390	9390	9390	9390	0
57	20241024	202300	1755260	9390	9390	9390	9390	0
58	20241024	202200	1755260	9390	9390	9390	9390	0
59	20241024	202100	1755260	9390	9390	9390	9390	0
60	20241024	202000	1755260	9390	9390	9390	9390	0
61	20241024	201900	1755260	9390	9390	9390	9390	0
62	20241024	201800	1755260	9390	9390	9390	9390	30
63	20241024	201700	1755260	9390	9390	9390	9390	0
64	20241024	201600	1755260	9390	9390	9390	9390	0
65	20241024	201500	1755260	9390	9390	9390	9390	0
66	20241024	201400	1755260	9390	9390	9390	9390	0
67	20241024	201300	1755260	9390	9390	9390	9390	0
68	20241024	201200	1755260	9390	9390	9390	9390	0
69	20241024	201100	1755260	9390	9390	9390	9390	0
70	20241024	201000	1755260	9390	9390	9390	9390	0
71	20241024	200900	1755260	9390	9390	9390	9390	0
72	20241024	200800	1755260	9390	9390	9390	9390	0
73	20241024	200700	1755260	9390	9390	9390	9390	0
74	20241024	200600	1755260	9390	9390	9390	9390	0
75	20241024	200500	1755260	9390	9390	9390	9390	0
76	20241024	200400	1755260	9390	9390	9390	9390	0
77	20241024	200300	1755260	9390	9390	9390	9390	0
78	20241024	200200	1755260	9390	9390	9390	9390	0
79	20241024	200100	1755260	9390	9390	9390	9390	0
80	20241024	200000	1755260	9390	9390	9390	9390	0
81	20241024	195900	1755260	9390	9390	9390	9390	0
82	20241024	195800	1755260	9390	9390	9390	9390	0
83	20241024	195700	1755260	9390	9390	9390	9390	0
84	20241024	195600	1755260	9390	9390	9390	9390	0
85	20241024	195500	1755260	9390	9390	9390	9390	0
86	20241024	195400	1755260	9390	9390	9390	9390	0
87	20241024	195300	1755260	9390	9390	9390	9390	0
88	20241024	195200	1755260	9390	9390	9390	9390	0
89	20241024	195100	1755260	9390	9390	9390	9390	0
90	20241024	195000	1755260	9390	9390	9390	9390	0
91	20241024	194900	1755260	9390	9390	9390	9390	0
92	20241024	194800	1755260	9390	9390	9390	9390	30
93	20241024	194700	1755260	9390	9390	9390	9390	0
94	20241024	194600	1755260	9390	9390	9390	9390	0
95	20241024	194500	1755260	9390	9390	9390	9390	0
96	20241024	194400	1755260	9390	9390	9390	9390	0
97	20241024	194300	1755260	9390	9390	9390	9390	0
98	20241024	194200	1755260	9390	9390	9390	9390	0
99	20241024	194100	1755260	9390	9390	9390	9390	0
100	20241024	194000	1755260	9390	9390	9390	9390	0
101	20241024	193900	1755260	9390	9390	9390	9390	0
102	20241024	193800	1755260	9390	9390	9390	9390	0
103	20241024	193700	1755260	9390	9390	9390	9390	0
104	20241024	193600	1755260	9390	9390	9390	9390	0
105	20241024	193500	1755260	9390	9390	9390	9390	0
106	20241024	193400	1755260	9390	9390	9390	9390	0
107	20241024	193300	1755260	9390	9390	9390	9390	0
108	20241024	193200	1755260	9390	9390	9390	9390	0
109	20241024	193100	1755260	9390	9390	9390	9390	0
110	20241024	193000	1755260	9390	9390	9390	9390	0
111	20241024	192900	1755260	9390	9390	9390	9390	0
112	20241024	192800	1755260	9390	9390	9390	9390	0
113	20241024	192700	1755260	9390	9390	9390	9390	0
114	20241024	192600	1755260	9390	9390	9390	9390	0
115	20241024	192500	1755260	9390	9390	9390	9390	0
116	20241024	192400	1755260	9390	9390	9390	9390	0
117	20241024	192300	1755260	9390	9390	9390	9390	0
118	20241024	192200	1755260	9390	9390	9390	9390	0
119	20241024	192100	1755260	9390	9390	9390	9390	0
120	20241024	192000	1755260	9390	9390	9390	9390	0
121	20241024	191900	1755260	9390	9390	9390	9390	0
122	20241024	191800	1755260	9390	9390	9390	9390	30
123	20241024	191700	1755260	9390	9390	9390	9390	0
124	20241024	191600	1755260	9390	9390	9390	9390	0
125	20241024	191500	1755260	9390	9390	9390	9390	0
126	20241024	191400	1755260	9390	9390	9390	9390	0
127	20241024	191300	1755260	9390	9390	9390	9390	0
128	20241024	191200	1755260	9390	9390	9390	9390	0
129	20241024	191100	1755260	9390	9390	9390	9390	0
130	20241024	191000	1755260	9390	9390	9390	9390	0
131	20241024	190900	1755260	9390	9390	9390	9390	0
132	20241024	190800	1755260	9390	9390	9390	9390	0
133	20241024	190700	1755260	9390	9390	9390	9390	0
134	20241024	190600	1755260	9390	9390	9390	9390	0
135	20241024	190500	1755260	9390	9390	9390	9390	0
136	20241024	190400	1755260	9390	9390	9390	9390	0
137	20241024	190300	1755260	9390	9390	9390	9390	0
138	20241024	190200	1755260	9390	9390	9390	9390	0
139	20241024	190100	1755260	9390	9390	9390	9390	0
140	20241024	190000	1755260	9390	9390	9390	9390	0
141	20241024	185900	1755260	9390	9390	9390	9390	0
142	20241024	185800	1755260	9390	9390	9390	9390	0
143	20241024	185700	1755260	9390	9390	9390	9390	0
144	20241024	185600	1755260	9390	9390	9390	9390	0
145	20241024	185500	1755260	9390	9390	9390	9390	0
146	20241024	185400	1755260	9390	9390	9390	9390	0
147	20241024	185300	1755260	9390	9390	9390	9390	0
148	20241024	185200	1755260	9390	9390	9390	9390	0
149	20241024	185100	1755260	9390	9390	9390	9390	0
150	20241024	185000	1755260	9390	9390	9390	9390	0
151	20241024	184900	1755260	9390	9390	9390	9390	0
152	20241024	184800	1755260	9390	9390	9390	9390	30
153	20241024	184700	1755260	9390	9390	9390	9390	0
154	20241024	184600	1755260	9390	9390	9390	9390	0
155	20241024	184500	1755260	9390	9390	9390	9390	0
156	20241024	184400	1755260	9390	9390	9390	9390	0
157	20241024	184300	1755260	9390	9390	9390	9390	0
158	20241024	184200	1755260	9390	9390	9390	9390	0
159	20241024	184100	1755260	9390	9390	9390	9390	0
160	20241024	184000	1755260	9390	9390	9390	9390	0
161	20241024	183900	1755260	9390	9390	9390	9390	0
162	20241024	183800	1755260	9390	9390	9390	9390	0
163	20241024	183700	1755260	9390	9390	9390	9390	0
164	20241024	183600	1755260	9390	9390	9390	9390	0
165	20241024	183500	1755260	9390	9390	9390	9390	0
166	20241024	183400	1755260	9390	9390	9390	9390	0
167	20241024	183300	1755260	9390	9390	9390	9390	0
168	20241024	183200	1755260	9390	9390	9390	9390	0
169	20241024	183100	1755260	9390	9390	9390	9390	0
170	20241024	183000	1755260	9390	9390	9390	9390	0
171	20241024	182900	1755260	9390	9390	9390	9390	0
172	20241024	182800	1755260	9390	9390	9390	9390	0
173	20241024	182700	1755260	9390	9390	9390	9390	0
174	20241024	182600	1755260	9390	9390	9390	9390	0
175	20241024	182500	1755260	9390	9390	9390	9390	0
176	20241024	182400	1755260	9390	9390	9390	9390	0
177	20241024	182300	1755260	9390	9390	9390	9390	0
178	20241024	182200	1755260	9390	9390	9390	9390	0
179	20241024	182100	1755260	9390	9390	9390	9390	0
180	20241024	182000	1755260	9390	9390	9390	9390	0
181	20241024	181900	1755260	9390	9390	9390	9390	0
182	20241024	181800	1755260	9390	9390	9390	9390	30
183	20241024	181700	1755260	9390	9390	9390	9390	0
184	20241024	181600	1755260	9390	9390	9390	9390	0
185	20241024	181500	1755260	9390	9390	9390	9390	0
186	20241024	181400	1755260	9390	9390	9390	9390	0
187	20241024	181300	1755260	9390	9390	9390	9390	0
188	20241024	181200	1755260	9390	9390	9390	9390	0
189	20241024	181100	1755260	9390	9390	9390	9390	0
190	20241024	181000	1755260	9390	9390	9390	9390	0
191	20241024	180900	1755260	9390	9390	9390	9390	0
192	20241024	180800	1755260	9390	9390	9390	9390	0
193	20241024	180700	1755260	9390	9390	9390	9390	0
194	20241024	180600	1755260	9390	9390	9390	9390	0
195	20241024	180500	1755260	9390	9390	9390	9390	0
196	20241024	180400	1755260	9390	9390	9390	9390	0
197	20241024	180300	1755260	9390	9390	9390	9390	0
198	20241024	180200	1755260	9390	9390	9390	9390	0
199	20241024	180100	1755260	9390	9390	9390	9390	0
200	20241024	180000	1755260	9390	9390	9390	9390	0
201	20241024	175900	1755260	9390	9390	9390	9390	0
202	20241024	175800	1755260	9390	9390	9390	9390	0
203	20241024	175700	1755260	9390	9390	9390	9390	0
204	20241024	175600	1755260	9390	9390	9390	9390	0
205	20241024	175500	1755260	9390	9390	9390	9390	0
206	20241024	175400	1755260	9390	9390	9390	9390	0
207	20241024	175300	1755260	9390	9390	9390	9390	0
208	20241024	175200	1755260	9390	9390	9390	9390	0
209	20241024	175100	1755260	9390	9390	9390	9390	0
210	20241024	175000	1755260	9390	9390	9390	9390	0
211	20241024	174900	1755260	9390	9390	9390	9390	0
212	20241024	174800	1755260	9390	9390	9390	9390	30
213	20241024	174700	1755260	9390	9390	9390	9390	0
214	20241024	174600	1755260	9390	9390	9390	9390	0
215	20241024	174500	1755260	9390	9390	9390	9390	0
216	20241024	174400	1755260	9390	9390	9390	9390	0
217	20241024	174300	1755260	9390	9390	9390	9390	0
218	20241024	174200	1755260	9390	9390	9390	9390	0
219	20241024	174100	1755260	9390	9390	9390	9390	0
220	20241024	174000	1755260	9390	9390	9390	9390	0
221	20241024	173900	1755260	9390	9390	9390	9390	0
222	20241024	173800	1755260	9390	9390	9390	9390	0
223	20241024	173700	1755260	9390	9390	9390	9390	0
224	20241024	173600	1755260	9390	9390	9390	9390	0
225	20241024	173500	1755260	9390	9390	9390	9390	0
226	20241024	173400	1755260	9390	9390	9390	9390	0
227	20241024	173300	1755260	9390	9390	9390	9390	0
228	20241024	173200	1755260	9390	9390	9390	9390	0
229	20241024	173100	1755260	9390	9390	9390	9390	0
230	20241024	173000	1755260	9390	9390	9390	9390	0
231	20241024	172900	1755260	9390	9390	9390	9390	0
232	20241024	172800	1755260	9390	9390	9390	9390	0
233	20241024	172700	1755260	9390	9390	9390	9390	0
234	20241024	172600	1755260	9390	9390	9390	9390	0
235	20241024	172500	1755260	9390	9390	9390	9390	0
236	20241024	172400	1755260	9390	9390	9390	9390	0
237	20241024	172300	1755260	9390	9390	9390	9390	0
238	20241024	172200	1755260	9390	9390	9390	9390	0
239	20241024	172100	1755260	9390	9390	9390	9390	0
240	20241024	172000	1755260	9390	9390	9390	9390	0
241	20241024	171900	1755260	9390	9390	9390	9390	0
242	20241024	171800	1755260	9390	9390	9390	9390	30
243	20241024	171700	1755260	9390	9390	9390	9390	0
244	20241024	171600	1755260	9390	9390	9390	9390	0
245	20241024	171500	1755260	9390	9390	9390	9390	0
246	20241024	171400	1755260	9390	9390	9390	9390	0
247	20241024	171300	1755260	9390	9390	9390	9390	0
248	20241024	171200	1755260	9390	9390	9390	9390	0
249	20241024	171100	1755260	9390	9390	9390	9390	0
250	20241024	171000	1755260	9390	9390	9390	9390	0
251	20241024	170900	1755260	9390	9390	9390	9390	0
252	20241024	170800	1755260	9390	9390	9390	9390	0
253	20241024	170700	1755260	9390	9390	9390	9390	0
254	20241024	170600	1755260	9390	9390	9390	9390	0
255	20241024	170500	1755260	9390	9390	9390	9390	0
256	20241024	170400	1755260	9390	9390	9390	9390	0
257	20241024	170300	1755260	9390	9390	9390	9390	0
258	20241024	170200	1755260	9390	9390	9390	9390	0
259	20241024	170100	1755260	9390	9390	9390	9390	0
260	20241024	170000	1755260	9390	9390	9390	9390	0
261	20241024	165900	1755260	9390	9390	9390	9390	0
262	20241024	165800	1755260	9390	9390	9390	9390	0
263	20241024	165700	1755260	9390	9390	9390	9390	0
264	20241024	165600	1755260	9390	9390	9390	9390	0
265	20241024	165500	1755260	9390	9390	9390	9390	0
266	20241024	165400	1755260	9390	9390	9390	9390	0
267	20241024	165300	1755260	9390	9390	9390	9390	0
268	20241024	165200	1755260	9390	9390	9390	9390	0
269	20241024	165100	1755260	9390	9390	9390	9390	0
270	20241024	165000	1755260	9390	9390	9390	9390	0
271	20241024	164900	1755260	9390	9390	9390	9390	0
272	20241024	164800	1755260	9390	9390	9390	9390	30
273	20241024	164700	1755260	9390	9390	9390	9390	0
274	20241024	164600	1755260	9390	9390	9390	9390	0
275	20241024	164500	1755260	9390	9390	9390	9390	0
276	20241024	164400	1755260	9390	9390	9390	9390	0
277	20241024	164300	1755260	9390	9390	9390	9390	0
278	20241024	164200	1755260	9390	9390	9390	9390	0
279	20241024	164100	1755260	9390	9390	9390	9390	0
280	20241024	164000	1755260	9390	9390	9390	9390	0
281	20241024	163900	1755260	9390	9390	9390	9390	0
282	20241024	163800	1755260	9390	9390	9390	9390	0
283	20241024	163700	1755260	9390	9390	9390	9390	0
284	20241024	163600	1755260	9390	9390	9390	9390	0
285	20241024	163500	1755260	9390	9390	9390	9390	0
286	20241024	163400	1755260	9390	9390	9390	9390	0
287	20241024	163300	1755260	9390	9390	9390	9390	0
288	20241024	163200	1755260	9390	9390	9390	9390	0
289	20241024	163100	1755260	9390	9390	9390	9390	0
290	20241024	163000	1755260	9390	9390	9390	9390	0
291	20241024	162900	1755260	9390	9390	9390	9390	0
292	20241024	162800	1755260	9390	9390	9390	9390	0
293	20241024	162700	1755260	9390	9390	9390	9390	0
294	20241024	162600	1755260	9390	9390	9390	9390	0
295	20241024	162500	1755260	9390	9390	9390	9390	0
296	20241024	162400	1755260	9390	9390	9390	9390	0
297	20241024	162300	1755260	9390	9390	9390	9390	0
298	20241024	162200	1755260	9390	9390	9390	9390	0
299	20241024	162100	1755260	9390	9390	9390	9390	0
300	20241024	162000	1755260	9390	9390	9390	9390	0
301	20241024	161900	1755260	9390	9390	9390	9390	0
302	20241024	161800	1755260	9390	9390	9390	9390	30
303	20241024	161700	1755260	9390	9390	9390	9390	0
304	20241024	161600	1755260	9390	9390	9390	9390	0
305	20241024	161500	1755260	9390	9390	9390	9390	0
306	20241024	161400	1755260	9390	9390	9390	9390	0
307	20241024	161300	1755260	9390	9390	9390	9390	0
308	20241024	161200	1755260	9390	9390	9390	9390	0
309	20241024	161100	1755260	9390	9390	9390	9390	0
310	20241024	161000	1755260	9390	9390	9390	9390	0
311	20241024	160900	1755260	9390	9390	9390	9390	0
312	20241024	160800	1755260	9390	9390	9390	9390	0
313	20241024	160700	1755260	9390	9390	9390	9390	0
314	20241024	160600	1755260	9390	9390	9390	9390	0
315	20241024	160500	1755260	9390	9390	9390	9390	0
316	20241024	160400	1755260	9390	9390	9390	9390	0
317	20241024	160300	1755260	9390	9390	9390	9390	0
318	20241024	160200	1755260	9390	9390	9390	9390	0
319	20241024	160100	1755260	9390	9390	9390	9390	0
320	20241024	160000	1755260	9390	9390	9390	9390	0
321	20241024	155900	1755260	9390	9390	9390	9390	0
322	20241024	155800	1755260	9390	9390	9390	9390	0
323	20241024	155700	1755260	9390	9390	9390	9390	0
324	20241024	155600	1755260	9390	9390	9390	9390	0
325	20241024	155500	1755260	9390	9390	9390	9390	0
326	20241024	155400	1755260	9390	9390	9390	9390	0
327	20241024	155300	1755260	9390	9390	9390	9390	0
328	20241024	155200	1755260	9390	9390	9390	9390	0
329	20241024	155100	1755260	9390	9390	9390	9390	0
330	20241024	155000	1755260	9390	9390	9390	9390	0
331	20241024	154900	1755260	9390	9390	9390	9390	0
332	20241024	154800	1755260	9390	9390	9390	9390	30
333	20241024	154700	1755260	9390	9390	9390	9390	0
334	20241024	154600	1755260	9390	9390	9390	9390	0
335	20241024	154500	1755260	9390	9390	9390	9390	0
336	20241024	154400	1755260	9390	9390	9390	9390	0
337	20241024	154300	1755260	9390	9390	9390	9390	0
338	20241024	154200	1755260	9390	9390	9390	9390	0
339	20241024	154100	1755260	9390	9390	9390	9390	0
340	20241024	154000	1755260	9390	9390	9390	9390	0
341	20241024	153900	1755260	9390	9390	9390	9390	0
342	20241024	153800	1755260	9390	9390	9390	9390	0
343	20241024	153700	1755260	9390	9390	9390	9390	0
344	20241024	153600	1755260	9390	9390	9390	9390	0
345	20241024	153500	1755260	9390	9390	9390	9390	0
346	20241024	153400	1755260	9390	9390	9390	9390	0
347	20241024	153300	1755260	9390	9390	9390	9390	0
348	20241024	153200	1755260	9390	9390	9390	9390	0
349	20241024	153100	1755260	9390	9390	9390	9390	0
350	20241024	153000	1755260	9390	9390	9390	9390	0
351	20241024	152900	1755260	9390	9390	9390	9390	0
352	20241024	152800	1755260	9390	9390	9390	9390	0
353	20241024	152700	1755260	9390	9390	9390	9390	0
354	20241024	152600	1755260	9390	9390	9390	9390	0
355	20241024	152500	1755260	9390	9390	9390	9390	0
356	20241024	152400	1755260	9390	9390	9390	9390	0
357	20241024	152300	1755260	9390	9390	9390	9390	0
358	20241024	152200	1755260	9390	9390	9390	9390	0
359	20241024	152100	1755260	9390	9390	9390	9390	0
360	20241024	152000	1755260	9390	9390	9390	9390	0
361	20241024	151900	1755260	9390	9390	9390	9390	0
362	20241024	151800	1755260	9390	9390	9390	9390	0
363	20241024	151700	1755260	9390	9390	9390	9390	0
364	20241024	151600	1755260	9390	9390	9390	9390	0
365	20241024	151500	1755260	9390	9390	9390	9390	0
366	20241024	151400	1755260	9390	9390	9390	9390	0
367	20241024	151300	1755260	9390	9390	9390	9390	0
368	20241024	151200	1755260	9390	9390	9390	9390	0
369	20241024	151100	1755260	9390	9390	9390	9390	0
370	20241024	151000	1755260	9390	9390	9390	9390	0
371	20241024	150900	1755260	9390	9390	9390	9390	0
372	20241024	150800	1755260	9390	9390	9390	9390	0
373	20241024	150700	1755260	9390	9390	9390	9390	0
374	20241024	150600	1755260	9390	9390	9390	9390	0
375	20241024	150500	1755260	9390	9390	9390	9390	0
376	20241024	150400	1755260	9390	9390	9390	9390	0
377	20241024	150300	1755260	9390	9390	9390	9390	0
378	20241024	150200	1755260	9390	9390	9390	9390	0
379	20241024	150100	1755260	9390	9390	9390	9390	0
380	20241024	150000	1755260	9390	9390	9390	9390	0
381	20241024	145900	1755260	9390	9390	9390	9390	0
382	20241024	145800	1755260	9390	9390	9390	9390	0
383	20241024	145700	1755260	9390	9390	9390	9390	0
384	20241024	145600	1755260	9390	9390	9390	9390	0
385	20241024	145500	1755260	9390	9390	9390	9390	0
386	20241024	145400	1755260	9390	9390	9390	9390	0
387	20241024	145300	1755260	9390	9390	9390	9390	0
388	20241024	145200	1755260	9390	9390	9390	9390	0
389	20241024	145100	1755260	9390	9390	9390	9390	0
390	20241024	145000	1755260	9390	9390	9390	9390	0
391	20241024	144900	1755260	9390	9390	9390	9390	0
392	20241024	144800	1755260	9390	9390	9390	9390	0
393	20241024	144700	1755260	9390	9390	9390	9390	0
394	20241024	144600	1755260	9390	9390	9390	9390	0
395	20241024	144500	1755260	9390	9390	9390	9390	0
396	20241024	144400	1755260	9390	9390	9390	9390	0
397	20241024	144300	1755260	9390	9390	9390	9390	0
398	20241024	144200	1755260	9390	9390	9390	9390	0
399	20241024	144100	1755260	9390	9390	9390	9390	0
400	20241024	144000	1755260	9390	9390	9390	9390	0
401	20241024	143900	1755260	9390	9390	9390	9390	0
402	20241024	143800	1755260	9390	9390	9390	9390	0
403	20241024	143700	1755260	9390	9390	9390	9390	0
404	20241024	143600	1755260	9390	9390	9390	9390	0
405	20241024	143500	1755260	9390	9390	9390	9390	0
406	20241024	143400	1755260	9390	9390	9390	9390	0
407	20241024	143300	1755260	9390	9390	9390	9390	0
408	20241024	143200	1755260	9390	9390	9390	9390	0
409	20241024	143100	1755260	9390	9390	9390	9390	0
410	20241024	143000	1755260	9390	9390	9390	9390	0
411	20241024	142900	1755260	9390	9390	9390	9390	0
412	20241024	142800	1755260	9390	9390	9390	9390	0
413	20241024	142700	1755260	9390	9390	9390	9390	0
414	20241024	142600	1755260	9390	9390	9390	9390	0
415	20241024	142500	1755260	9390	9390	9390	9390	0
416	20241024	142400	1755260	9390	9390	9390	9390	0
417	20241024	142300	1755260	9390	9390	9390	9390	0
418	20241024	142200	1755260	9390	9390	9390	9390	0
419	20241024	142100	1755260	9390	9390	9390	9390	0
420	20241024	142000	1755260	9390	9390	9390	9390	0
421	20241024	141900	1755260	9390	9390	9390	9390	0
422	20241024	141800	1755260	9390	9390	9390	9390	0
423	20241024	141700	1755260	9390	9390	9390	9390	0
424	20241024	141600	1755260	9390	9390	9390	9390	0
425	20241024	141500	1755260	9390	9390	9390	9390	0
426	20241024	141400	1755260	9390	9390	9390	9390	0
427	20241024	141300	1755260	9390	9390	9390	9390	0
428	20241024	141200	1755260	9390	9390	9390	9390	0
429	20241024	141100	1755260	9390	9390	9390	9390	0
430	20241024	141000	1755260	9390	9390	9390	9390	0
431	20241024	140900	1755260	9390	9390	9390	9390	0
432	20241024	140800	1755260	9390	9390	9390	9390	0
433	20241024	140700	1755260	9390	9390	9390	9390	0
434	20241024	140600	1755260	9390	9390	9390	9390	0
435	20241024	140500	1755260	9390	9390	9390	9390	0
436	20241024	140400	1755260	9390	9390	9390	9390	0
437	20241024	140300	1755260	9390	9390	9390	9390	0
438	20241024	140200	1755260	9390	9390	9390	9390	0
439	20241024	140100	1755260	9390	9390	9390	9390	0
440	20241024	140000	1755260	9390	9390	9390	9390	0
441	20241024	135900	1755260	9390	9390	9390	9390	0
442	20241024	135800	1755260	9390	9390	9390	9390	0
443	20241024	135700	1755260	9390	9390	9390	9390	0
444	20241024	135600	1755260	9390	9390	9390	9390	0
445	20241024	135500	1755260	9390	9390	9390	9390	0
446	20241024	135400	1755260	9390	9390	9390	9390	0
447	20241024	135300	1755260	9390	9390	9390	9390	0
448	20241024	135200	1755260	9390	9390	9390	9390	0
449	20241024	135100	1755260	9390	9390	9390	9390	0
450	20241024	135000	1755260	9390	9390	9390	9390	0
451	20241024	134900	1755260	9390	9390	9390	9390	0
452	20241024	134800	1755260	9390	9390	9390	9390	0
453	20241024	134700	1755260	9390	9390	9390	9390	0
454	20241024	134600	1755260	9390	9390	9390	9390	0
455	20241024	134500	1755260	9390	9390	9390	9390	0
456	20241024	134400	1755260	9390	9390	9390	9390	0
457	20241024	134300	1755260	9390	9390	9390	9390	0
458	20241024	134200	1755260	9390	9390	9390	9390	0
459	20241024	134100	1755260	9390	9390	9390	9390	0
460	20241024	134000	1755260	9390	9390	9390	9390	0
461	20241024	133900	1755260	9390	9390	9390	9390	0
462	20241024	133800	1755260	9390	9390	9390	9390	0
463	20241024	133700	1755260	9390	9390	9390	9390	0
464	20241024	133600	1755260	9390	9390	9390	9390	0
465	20241024	133500	1755260	9390	9390	9390	9390	0
466	20241024	133400	1755260	9390	9390	9390	9390	0
467	20241024	133300	1755260	9390	9390	9390	9390	0
468	20241024	133200	1755260	9390	9390	9390	9390	0
469	20241024	133100	1755260	9390	9390	9390	9390	0
470	20241024	133000	1755260	9390	9390	9390	9390	0
471	20241024	132900	1755260	9390	9390	9390	9390	0
472	20241024	132800	1755260	9390	9390	9390	9390	0
473	20241024	132700	1755260	9390	9390	9390	9390	0
474	20241024	132600	1755260	9390	9390	9390	9390	0
475	20241024	132500	1755260	9390	9390	9390	9390	0
476	20241024	132400	1755260	9390	9390	9390	9390	0
477	20241024	132300	1755260	9390	9390	9390	9390	0
478	20241024	132200	1755260	9390	9390	9390	9390	0
479	20241024	132100	1755260	9390	9390	9390	9390	0
480	20241024	132000	1755260	9390	9390	9390	9390	0
481	20241024	131900	1755260	9390	9390	9390	9390	0
482	20241024	131800	1755260	9390	9390	9390	9390	0
483	20241024	131700	1755260	9390	9390	9390	9390	0
484	20241024	131600	1755260	9390	9390	9390	9390	0
485	20241024	131500	1755260	9390	9390	9390	9390	0
486	20241024	131400	1755260	9390	9390	9390	9390	0
487	20241024	131300	1755260	9390	9390	9390	9390	0
488	20241024	131200	1755260	9390	9390	9390	9390	0
489	20241024	131100	1755260	9390	9390	9390	9390	0
490	20241024	131000	1755260	9390	9390	9390	9390	0
491	20241024	130900	1755260	9390	9390	9390	9390	0
492	20241024	130800	1755260	9390	9390	9390	9390	0
493	20241024	130700	1755260	9390	9390	9390	9390	0
494	20241024	130600	1755260	9390	9390	9390	9390	30
495	20241024	130500	1473560	9390	9390	9390	9390	0
496	20241024	130400	1473560	9390	9390	9390	9390	3
497	20241024	130300	1445390	9200	9200	9200	9200	0
498	20241024	130200	1445390	9200	9200	9200	9200	0
499	20241024	130100	1445390	9200	9200	9200	9200	0
500	20241024	130000	1445390	9200	9200	9200	9200	0
501	20241024	125900	1445390	9200	9200	9200	9200	0
502	20241024	125800	1445390	9200	9200	9200	9200	0
503	20241024	125700	1445390	9200	9200	9200	9200	0
504	20241024	125600	1445390	9200	9200	9200	9200	0
505	20241024	125500	1445390	9200	9200	9200	9200	0
506	20241024	125400	1445390	9200	9200	9200	9200	0
507	20241024	125300	1445390	9200	9200	9200	9200	0
508	20241024	125200	1445390	9200	9200	9200	9200	0
509	20241024	125100	1445390	9200	9200	9200	9200	0
510	20241024	125000	1445390	9200	9200	9200	9200	0
511	20241024	124900	1445390	9200	9200	9200	9200	0
512	20241024	124800	1445390	9200	9200	9200	9200	0
513	20241024	124700	1445390	9200	9200	9200	9200	0
514	20241024	124600	1445390	9200	9200	9200	9200	0
515	20241024	124500	1445390	9200	9200	9200	9200	0
516	20241024	124400	1445390	9200	9200	9200	9200	0
517	20241024	124300	1445390	9200	9200	9200	9200	0
518	20241024	124200	1445390	9200	9200	9200	9200	0
519	20241024	124100	1445390	9200	9200	9200	9200	0
520	20241024	124000	1445390	9200	9200	9200	9200	0
521	20241024	123900	1445390	9200	9200	9200	9200	0
522	20241024	123800	1445390	9200	9200	9200	9200	0
523	20241024	123700	1445390	9200	9200	9200	9200	0
524	20241024	123600	1445390	9200	9200	9200	9200	0
525	20241024	123500	1445390	9200	9200	9200	9200	0
526	20241024	123400	1445390	9200	9200	9200	9200	0
527	20241024	123300	1445390	9200	9200	9200	9200	0
528	20241024	123200	1445390	9200	9200	9200	9200	0
529	20241024	123100	1445390	9200	9200	9200	9200	0
530	20241024	123000	1445390	9200	9200	9200	9200	0
531	20241024	122900	1445390	9200	9200	9200	9200	25
532	20241024	122800	1215390	9400	9400	9400	9400	0
533	20241024	122700	1215390	9400	9400	9400	9400	0
534	20241024	122600	1215390	9400	9400	9400	9400	0
535	20241024	122500	1215390	9400	9400	9400	9400	0
536	20241024	122400	1215390	9400	9400	9400	9400	0
537	20241024	122300	1215390	9400	9400	9400	9400	0
538	20241024	122200	1215390	9400	9400	9400	9400	0
539	20241024	122100	1215390	9400	9400	9400	9400	0
540	20241024	122000	1215390	9400	9400	9400	9400	0
541	20241024	121900	1215390	9400	9400	9400	9400	0
542	20241024	121800	1215390	9400	9400	9400	9400	0
543	20241024	121700	1215390	9400	9400	9400	9400	0
544	20241024	121600	1215390	9400	9400	9400	9400	0
545	20241024	121500	1215390	9400	9400	9400	9400	0
546	20241024	121400	1215390	9400	9400	9400	9400	0
547	20241024	121300	1215390	9400	9400	9400	9400	0
548	20241024	121200	1215390	9400	9400	9400	9400	0
549	20241024	121100	1215390	9400	9400	9400	9400	0
550	20241024	121000	1215390	9400	9400	9400	9400	0
551	20241024	120900	1215390	9400	9400	9400	9400	0
552	20241024	120800	1215390	9400	9400	9400	9400	0
553	20241024	120700	1215390	9400	9400	9400	9400	0
554	20241024	120600	1215390	9400	9400	9400	9400	0
555	20241024	120500	1215390	9400	9400	9400	9400	0
556	20241024	120400	1215390	9400	9400	9400	9400	0
557	20241024	120300	1215390	9400	9400	9400	9400	0
558	20241024	120200	1215390	9400	9400	9400	9400	0
559	20241024	120100	1215390	9400	9400	9400	9400	0
560	20241024	120000	1215390	9400	9400	9400	9400	0
561	20241024	115900	1215390	9400	9400	9400	9400	0
562	20241024	115800	1215390	9400	9400	9400	9400	0
563	20241024	115700	1215390	9400	9400	9400	9400	0
564	20241024	115600	1215390	9400	9400	9400	9400	0
565	20241024	115500	1215390	9400	9400	9400	9400	0
566	20241024	115400	1215390	9400	9400	9400	9400	0
567	20241024	115300	1215390	9400	9400	9400	9400	0
568	20241024	115200	1215390	9400	9400	9400	9400	0
569	20241024	115100	1215390	9400	9400	9400	9400	0
570	20241024	115000	1215390	9400	9400	9400	9400	0
571	20241024	114900	1215390	9400	9400	9400	9400	0
572	20241024	114800	1215390	9400	9400	9400	9400	0
573	20241024	114700	1215390	9400	9400	9400	9400	0
574	20241024	114600	1215390	9400	9400	9400	9400	0
575	20241024	114500	1215390	9400	9400	9400	9400	0
576	20241024	114400	1215390	9400	9400	9400	9400	0
577	20241024	114300	1215390	9400	9400	9400	9400	0
578	20241024	114200	1215390	9400	9400	9400	9400	0
579	20241024	114100	1215390	9400	9400	9400	9400	0
580	20241024	114000	1215390	9400	9400	9400	9400	0
581	20241024	113900	1215390	9400	9400	9400	9400	0
582	20241024	113800	1215390	9400	9400	9400	9400	0
583	20241024	113700	1215390	9400	9400	9400	9400	0
584	20241024	113600	1215390	9400	9400	9400	9400	0
585	20241024	113500	1215390	9400	9400	9400	9400	0
586	20241024	113400	1215390	9400	9400	9400	9400	0
587	20241024	113300	1215390	9400	9400	9400	9400	0
588	20241024	113200	1215390	9400	9400	9400	9400	0
589	20241024	113100	1215390	9400	9400	9400	9400	0
590	20241024	113000	1215390	9400	9400	9400	9400	0
591	20241024	112900	1215390	9400	9400	9400	9400	0
592	20241024	112800	1215390	9400	9400	9400	9400	0
593	20241024	112700	1215390	9400	9400	9400	9400	0
594	20241024	112600	1215390	9400	9400	9400	9400	0
595	20241024	112500	1215390	9400	9400	9400	9400	0
596	20241024	112400	1215390	9400	9400	9400	9400	0
597	20241024	112300	1215390	9400	9400	9400	9400	0
598	20241024	112200	1215390	9400	9400	9400	9400	0
599	20241024	112100	1215390	9400	9400	9400	9400	0
600	20241024	112000	1215390	9400	9400	9400	9400	0
601	20241024	111900	1215390	9400	9400	9400	9400	0
602	20241024	111800	1215390	9400	9400	9400	9400	0
603	20241024	111700	1215390	9400	9400	9400	9400	0
604	20241024	111600	1215390	9400	9400	9400	9400	0
605	20241024	111500	1215390	9400	9400	9400	9400	0
606	20241024	111400	1215390	9400	9400	9400	9400	0
607	20241024	111300	1215390	9400	9400	9400	9400	0
608	20241024	111200	1215390	9400	9400	9400	9400	0
609	20241024	111100	1215390	9400	9400	9400	9400	0
610	20241024	111000	1215390	9400	9400	9400	9400	0
611	20241024	110900	1215390	9400	9400	9400	9400	0
612	20241024	110800	1215390	9400	9400	9400	9400	0
613	20241024	110700	1215390	9400	9400	9400	9400	0
614	20241024	110600	1215390	9400	9400	9400	9400	0
615	20241024	110500	1215390	9400	9400	9400	9400	0
616	20241024	110400	1215390	9400	9400	9400	9400	0
617	20241024	110300	1215390	9400	9400	9400	9400	0
618	20241024	110200	1215390	9400	9400	9400	9400	0
619	20241024	110100	1215390	9400	9400	9400	9400	0
620	20241024	110000	1215390	9400	9400	9400	9400	0
621	20241024	105900	1215390	9400	9400	9400	9400	0
622	20241024	105800	1215390	9400	9400	9400	9400	0
623	20241024	105700	1215390	9400	9400	9400	9400	0
624	20241024	105600	1215390	9400	9400	9400	9400	0
625	20241024	105500	1215390	9400	9400	9400	9400	0
626	20241024	105400	1215390	9400	9400	9400	9400	0
627	20241024	105300	1215390	9400	9400	9400	9400	0
628	20241024	105200	1215390	9400	9400	9400	9400	0
629	20241024	105100	1215390	9400	9400	9400	9400	0
630	20241024	105000	1215390	9400	9400	9400	9400	0
631	20241024	104900	1215390	9400	9400	9400	9400	0
632	20241024	104800	1215390	9400	9400	9400	9400	0
633	20241024	104700	1215390	9400	9400	9400	9400	0
634	20241024	104600	1215390	9400	9400	9400	9400	0
635	20241024	104500	1215390	9400	9400	9400	9400	0
636	20241024	104400	1215390	9400	9400	9400	9400	0
637	20241024	104300	1215390	9400	9400	9400	9400	0
638	20241024	104200	1215390	9400	9400	9400	9400	0
639	20241024	104100	1215390	9400	9400	9400	9400	0
640	20241024	104000	1215390	9400	9400	9400	9400	0
641	20241024	103900	1215390	9400	9400	9400	9400	100
642	20241024	103800	275390	9400	9400	9400	9400	0
643	20241024	103700	275390	9400	9400	9400	9400	0
644	20241024	103600	275390	9400	9400	9400	9400	5
645	20241024	103500	228390	9760	9760	9760	9760	0
646	20241024	103400	228390	9760	9760	9760	9760	0
647	20241024	103300	228390	9760	9760	9760	9760	0
648	20241024	103200	228390	9760	9760	9760	9760	0
649	20241024	103100	228390	9760	9760	9760	9760	2
650	20241024	103000	208870	9780	9780	9780	9780	0
651	20241024	102900	208870	9780	9780	9780	9780	0
652	20241024	102800	208870	9780	9780	9780	9780	0
653	20241024	102700	208870	9780	9780	9780	9780	0
654	20241024	102600	208870	9780	9780	9780	9780	0
655	20241024	102500	208870	9780	9780	9780	9780	0
656	20241024	102400	208870	9780	9780	9780	9780	0
657	20241024	102300	208870	9780	9780	9780	9780	0
658	20241024	102200	208870	9780	9780	9780	9780	0
659	20241024	102100	208870	9780	9780	9780	9780	0
660	20241024	102000	208870	9780	9780	9780	9780	0
661	20241024	101900	208870	9780	9780	9780	9780	0
662	20241024	101800	208870	9780	9780	9780	9780	0
663	20241024	101700	208870	9780	9780	9780	9780	0
664	20241024	101600	208870	9780	9780	9780	9780	0
665	20241024	101500	208870	9780	9780	9780	9780	0
666	20241024	101400	208870	9780	9780	9780	9780	0
667	20241024	101300	208870	9780	9780	9780	9780	0
668	20241024	101200	208870	9780	9780	9780	9780	0
669	20241024	101100	208870	9780	9780	9780	9780	0
670	20241024	101000	208870	9780	9780	9780	9780	0
671	20241024	100900	208870	9780	9780	9780	9780	0
672	20241024	100800	208870	9780	9780	9780	9780	0
673	20241024	100700	208870	9780	9780	9780	9780	0
674	20241024	100600	208870	9780	9780	9780	9780	0
675	20241024	100500	208870	9780	9780	9780	9780	0
676	20241024	100400	208870	9780	9780	9780	9780	0
677	20241024	100300	208870	9780	9780	9780	9780	0
678	20241024	100200	208870	9780	9780	9780	9780	0
679	20241024	100100	208870	9780	9780	9780	9780	0
680	20241024	100000	208870	9780	9780	9780	9780	0
681	20241024	095900	208870	9780	9780	9780	9780	0
682	20241024	095800	208870	9780	9780	9780	9780	0
683	20241024	095700	208870	9780	9780	9780	9780	0
684	20241024	095600	208870	9780	9780	9780	9780	0
685	20241024	095500	208870	9780	9780	9780	9780	0
686	20241024	095400	208870	9780	9780	9780	9780	0
687	20241024	095300	208870	9780	9780	9780	9780	0
688	20241024	095200	208870	9780	9780	9780	9780	0
689	20241024	095100	208870	9780	9780	9780	9780	0
690	20241024	095000	208870	9780	9780	9780	9780	0
691	20241024	094900	208870	9780	9780	9780	9780	0
692	20241024	094800	208870	9780	9780	9780	9780	0
693	20241024	094700	208870	9780	9780	9780	9780	0
694	20241024	094600	208870	9780	9780	9780	9780	0
695	20241024	094500	208870	9780	9780	9780	9780	0
696	20241024	094400	208870	9780	9780	9780	9780	0
697	20241024	094300	208870	9780	9780	9780	9780	0
698	20241024	094200	208870	9780	9780	9780	9780	0
699	20241024	094100	208870	9780	9780	9780	9780	0
700	20241024	094000	208870	9780	9780	9780	9780	0
701	20241024	093900	208870	9780	9780	9780	9780	0
702	20241024	093800	208870	9780	9780	9780	9780	0
703	20241024	093700	208870	9780	9780	9780	9780	0
704	20241024	093600	208870	9780	9780	9780	9780	0
705	20241024	093500	208870	9780	9780	9780	9780	0
706	20241024	093400	208870	9780	9780	9780	9780	0
707	20241024	093300	208870	9780	9780	9780	9780	0
708	20241024	093200	208870	9780	9780	9780	9780	0
709	20241024	093100	208870	9780	9780	9780	9780	0
710	20241024	093000	208870	9780	9780	9780	9780	0
711	20241024	092900	208870	9780	9780	9780	9780	0
712	20241024	092800	208870	9780	9780	9780	9780	0
713	20241024	092700	208870	9780	9780	9780	9780	0
714	20241024	092600	208870	9780	9780	9780	9780	0
715	20241024	092500	208870	9780	9780	9780	9780	0
716	20241024	092400	208870	9780	9780	9780	9780	0
717	20241024	092300	208870	9780	9780	9780	9780	0
718	20241024	092200	208870	9780	9780	9780	9780	0
719	20241024	092100	208870	9780	9780	9780	9780	0
720	20241024	092000	208870	9780	9780	9780	9780	0
721	20241024	091900	208870	9780	9780	9780	9780	0
722	20241024	091800	208870	9780	9780	9780	9780	0
723	20241024	091700	208870	9780	9780	9780	9780	0
724	20241024	091600	208870	9780	9780	9780	9780	0
725	20241024	091500	208870	9780	9780	9780	9780	0
726	20241024	091400	208870	9780	9780	9780	9780	0
727	20241024	091300	208870	9780	9780	9780	9780	0
728	20241024	091200	208870	9780	9780	9780	9780	0
729	20241024	091100	208870	9780	9400	9780	9400	11
730	20241024	091000	104090	9590	9590	9590	9590	0
731	20241024	090900	104090	9590	9500	9590	9500	6
732	20241024	090800	47000	9400	9400	9400	9400	5
733	20241024	090700	0	9350	9350	9350	9350	0
734	20241024	090600	0	9350	9350	9350	9350	0
735	20241024	090500	0	9350	9350	9350	9350	0
736	20241024	090400	0	9350	9350	9350	9350	0
737	20241024	090300	0	9350	9350	9350	9350	0
738	20241024	090200	0	9350	9350	9350	9350	0
739	20241024	090100	0	9350	9350	9350	9350	0
740	20241024	090000	0	9350	9350	9350	9350	0