KissMeData/289170/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210600	2717170	4275	4275	4275	4275	3
3	20241010	210500	2717170	4275	4275	4275	4275	0
4	20241010	210400	2717170	4275	4275	4275	4275	0
5	20241010	210300	2717170	4275	4275	4275	4275	0
6	20241010	210200	2717170	4275	4275	4275	4275	0
7	20241010	210100	2717170	4275	4275	4275	4275	0
8	20241010	210000	2717170	4275	4275	4275	4275	0
9	20241010	205900	2717170	4275	4275	4275	4275	0
10	20241010	205800	2717170	4275	4275	4275	4275	0
11	20241010	205700	2717170	4275	4275	4275	4275	0
12	20241010	205600	2717170	4275	4275	4275	4275	0
13	20241010	205500	2717170	4275	4275	4275	4275	0
14	20241010	205400	2717170	4275	4275	4275	4275	0
15	20241010	205300	2717170	4275	4275	4275	4275	0
16	20241010	205200	2717170	4275	4275	4275	4275	0
17	20241010	205100	2717170	4275	4275	4275	4275	0
18	20241010	205000	2717170	4275	4275	4275	4275	0
19	20241010	204900	2717170	4275	4275	4275	4275	0
20	20241010	204800	2717170	4275	4275	4275	4275	0
21	20241010	204700	2717170	4275	4275	4275	4275	0
22	20241010	204600	2717170	4275	4275	4275	4275	0
23	20241010	204500	2717170	4275	4275	4275	4275	0
24	20241010	204400	2717170	4275	4275	4275	4275	0
25	20241010	204300	2717170	4275	4275	4275	4275	0
26	20241010	204200	2717170	4275	4275	4275	4275	0
27	20241010	204100	2717170	4275	4275	4275	4275	0
28	20241010	204000	2717170	4275	4275	4275	4275	0
29	20241010	203900	2717170	4275	4275	4275	4275	0
30	20241010	203800	2717170	4275	4275	4275	4275	0
31	20241010	203700	2717170	4275	4275	4275	4275	0
32	20241010	203600	2717170	4275	4275	4275	4275	3
33	20241010	203500	2717170	4275	4275	4275	4275	0
34	20241010	203400	2717170	4275	4275	4275	4275	0
35	20241010	203300	2717170	4275	4275	4275	4275	0
36	20241010	203200	2717170	4275	4275	4275	4275	0
37	20241010	203100	2717170	4275	4275	4275	4275	0
38	20241010	203000	2717170	4275	4275	4275	4275	0
39	20241010	202900	2717170	4275	4275	4275	4275	0
40	20241010	202800	2717170	4275	4275	4275	4275	0
41	20241010	202700	2717170	4275	4275	4275	4275	0
42	20241010	202600	2717170	4275	4275	4275	4275	0
43	20241010	202500	2717170	4275	4275	4275	4275	0
44	20241010	202400	2717170	4275	4275	4275	4275	0
45	20241010	202300	2717170	4275	4275	4275	4275	0
46	20241010	202200	2717170	4275	4275	4275	4275	0
47	20241010	202100	2717170	4275	4275	4275	4275	0
48	20241010	202000	2717170	4275	4275	4275	4275	0
49	20241010	201900	2717170	4275	4275	4275	4275	0
50	20241010	201800	2717170	4275	4275	4275	4275	0
51	20241010	201700	2717170	4275	4275	4275	4275	0
52	20241010	201600	2717170	4275	4275	4275	4275	0
53	20241010	201500	2717170	4275	4275	4275	4275	0
54	20241010	201400	2717170	4275	4275	4275	4275	0
55	20241010	201300	2717170	4275	4275	4275	4275	0
56	20241010	201200	2717170	4275	4275	4275	4275	0
57	20241010	201100	2717170	4275	4275	4275	4275	0
58	20241010	201000	2717170	4275	4275	4275	4275	0
59	20241010	200900	2717170	4275	4275	4275	4275	0
60	20241010	200800	2717170	4275	4275	4275	4275	0
61	20241010	200700	2717170	4275	4275	4275	4275	0
62	20241010	200600	2717170	4275	4275	4275	4275	3
63	20241010	200500	2717170	4275	4275	4275	4275	0
64	20241010	200400	2717170	4275	4275	4275	4275	0
65	20241010	200300	2717170	4275	4275	4275	4275	0
66	20241010	200200	2717170	4275	4275	4275	4275	0
67	20241010	200100	2717170	4275	4275	4275	4275	0
68	20241010	200000	2717170	4275	4275	4275	4275	0
69	20241010	195900	2717170	4275	4275	4275	4275	0
70	20241010	195800	2717170	4275	4275	4275	4275	0
71	20241010	195700	2717170	4275	4275	4275	4275	0
72	20241010	195600	2717170	4275	4275	4275	4275	0
73	20241010	195500	2717170	4275	4275	4275	4275	0
74	20241010	195400	2717170	4275	4275	4275	4275	0
75	20241010	195300	2717170	4275	4275	4275	4275	0
76	20241010	195200	2717170	4275	4275	4275	4275	0
77	20241010	195100	2717170	4275	4275	4275	4275	0
78	20241010	195000	2717170	4275	4275	4275	4275	0
79	20241010	194900	2717170	4275	4275	4275	4275	0
80	20241010	194800	2717170	4275	4275	4275	4275	0
81	20241010	194700	2717170	4275	4275	4275	4275	0
82	20241010	194600	2717170	4275	4275	4275	4275	0
83	20241010	194500	2717170	4275	4275	4275	4275	0
84	20241010	194400	2717170	4275	4275	4275	4275	0
85	20241010	194300	2717170	4275	4275	4275	4275	0
86	20241010	194200	2717170	4275	4275	4275	4275	0
87	20241010	194100	2717170	4275	4275	4275	4275	0
88	20241010	194000	2717170	4275	4275	4275	4275	0
89	20241010	193900	2717170	4275	4275	4275	4275	0
90	20241010	193800	2717170	4275	4275	4275	4275	0
91	20241010	193700	2717170	4275	4275	4275	4275	0
92	20241010	193600	2717170	4275	4275	4275	4275	3
93	20241010	193500	2717170	4275	4275	4275	4275	0
94	20241010	193400	2717170	4275	4275	4275	4275	0
95	20241010	193300	2717170	4275	4275	4275	4275	0
96	20241010	193200	2717170	4275	4275	4275	4275	0
97	20241010	193100	2717170	4275	4275	4275	4275	0
98	20241010	193000	2717170	4275	4275	4275	4275	0
99	20241010	192900	2717170	4275	4275	4275	4275	0
100	20241010	192800	2717170	4275	4275	4275	4275	0
101	20241010	192700	2717170	4275	4275	4275	4275	0
102	20241010	192600	2717170	4275	4275	4275	4275	0
103	20241010	192500	2717170	4275	4275	4275	4275	0
104	20241010	192400	2717170	4275	4275	4275	4275	0
105	20241010	192300	2717170	4275	4275	4275	4275	0
106	20241010	192200	2717170	4275	4275	4275	4275	0
107	20241010	192100	2717170	4275	4275	4275	4275	0
108	20241010	192000	2717170	4275	4275	4275	4275	0
109	20241010	191900	2717170	4275	4275	4275	4275	0
110	20241010	191800	2717170	4275	4275	4275	4275	0
111	20241010	191700	2717170	4275	4275	4275	4275	0
112	20241010	191600	2717170	4275	4275	4275	4275	0
113	20241010	191500	2717170	4275	4275	4275	4275	0
114	20241010	191400	2717170	4275	4275	4275	4275	0
115	20241010	191300	2717170	4275	4275	4275	4275	0
116	20241010	191200	2717170	4275	4275	4275	4275	0
117	20241010	191100	2717170	4275	4275	4275	4275	0
118	20241010	191000	2717170	4275	4275	4275	4275	0
119	20241010	190900	2717170	4275	4275	4275	4275	0
120	20241010	190800	2717170	4275	4275	4275	4275	0
121	20241010	190700	2717170	4275	4275	4275	4275	0
122	20241010	190600	2717170	4275	4275	4275	4275	3
123	20241010	190500	2717170	4275	4275	4275	4275	0
124	20241010	190400	2717170	4275	4275	4275	4275	0
125	20241010	190300	2717170	4275	4275	4275	4275	0
126	20241010	190200	2717170	4275	4275	4275	4275	0
127	20241010	190100	2717170	4275	4275	4275	4275	0
128	20241010	190000	2717170	4275	4275	4275	4275	0
129	20241010	185900	2717170	4275	4275	4275	4275	0
130	20241010	185800	2717170	4275	4275	4275	4275	0
131	20241010	185700	2717170	4275	4275	4275	4275	0
132	20241010	185600	2717170	4275	4275	4275	4275	0
133	20241010	185500	2717170	4275	4275	4275	4275	0
134	20241010	185400	2717170	4275	4275	4275	4275	0
135	20241010	185300	2717170	4275	4275	4275	4275	0
136	20241010	185200	2717170	4275	4275	4275	4275	0
137	20241010	185100	2717170	4275	4275	4275	4275	0
138	20241010	185000	2717170	4275	4275	4275	4275	0
139	20241010	184900	2717170	4275	4275	4275	4275	0
140	20241010	184800	2717170	4275	4275	4275	4275	0
141	20241010	184700	2717170	4275	4275	4275	4275	0
142	20241010	184600	2717170	4275	4275	4275	4275	0
143	20241010	184500	2717170	4275	4275	4275	4275	0
144	20241010	184400	2717170	4275	4275	4275	4275	0
145	20241010	184300	2717170	4275	4275	4275	4275	0
146	20241010	184200	2717170	4275	4275	4275	4275	0
147	20241010	184100	2717170	4275	4275	4275	4275	0
148	20241010	184000	2717170	4275	4275	4275	4275	0
149	20241010	183900	2717170	4275	4275	4275	4275	0
150	20241010	183800	2717170	4275	4275	4275	4275	0
151	20241010	183700	2717170	4275	4275	4275	4275	0
152	20241010	183600	2717170	4275	4275	4275	4275	3
153	20241010	183500	2717170	4275	4275	4275	4275	0
154	20241010	183400	2717170	4275	4275	4275	4275	0
155	20241010	183300	2717170	4275	4275	4275	4275	0
156	20241010	183200	2717170	4275	4275	4275	4275	0
157	20241010	183100	2717170	4275	4275	4275	4275	0
158	20241010	183000	2717170	4275	4275	4275	4275	0
159	20241010	182900	2717170	4275	4275	4275	4275	0
160	20241010	182800	2717170	4275	4275	4275	4275	0
161	20241010	182700	2717170	4275	4275	4275	4275	0
162	20241010	182600	2717170	4275	4275	4275	4275	0
163	20241010	182500	2717170	4275	4275	4275	4275	0
164	20241010	182400	2717170	4275	4275	4275	4275	0
165	20241010	182300	2717170	4275	4275	4275	4275	0
166	20241010	182200	2717170	4275	4275	4275	4275	0
167	20241010	182100	2717170	4275	4275	4275	4275	0
168	20241010	182000	2717170	4275	4275	4275	4275	0
169	20241010	181900	2717170	4275	4275	4275	4275	0
170	20241010	181800	2717170	4275	4275	4275	4275	0
171	20241010	181700	2717170	4275	4275	4275	4275	0
172	20241010	181600	2717170	4275	4275	4275	4275	0
173	20241010	181500	2717170	4275	4275	4275	4275	0
174	20241010	181400	2717170	4275	4275	4275	4275	0
175	20241010	181300	2717170	4275	4275	4275	4275	0
176	20241010	181200	2717170	4275	4275	4275	4275	0
177	20241010	181100	2717170	4275	4275	4275	4275	0
178	20241010	181000	2717170	4275	4275	4275	4275	0
179	20241010	180900	2717170	4275	4275	4275	4275	0
180	20241010	180800	2717170	4275	4275	4275	4275	0
181	20241010	180700	2717170	4275	4275	4275	4275	0
182	20241010	180600	2717170	4275	4275	4275	4275	3
183	20241010	180500	2717170	4275	4275	4275	4275	0
184	20241010	180400	2717170	4275	4275	4275	4275	0
185	20241010	180300	2717170	4275	4275	4275	4275	0
186	20241010	180200	2717170	4275	4275	4275	4275	0
187	20241010	180100	2717170	4275	4275	4275	4275	0
188	20241010	180000	2717170	4275	4275	4275	4275	0
189	20241010	175900	2717170	4275	4275	4275	4275	0
190	20241010	175800	2717170	4275	4275	4275	4275	0
191	20241010	175700	2717170	4275	4275	4275	4275	0
192	20241010	175600	2717170	4275	4275	4275	4275	0
193	20241010	175500	2717170	4275	4275	4275	4275	0
194	20241010	175400	2717170	4275	4275	4275	4275	0
195	20241010	175300	2717170	4275	4275	4275	4275	0
196	20241010	175200	2717170	4275	4275	4275	4275	0
197	20241010	175100	2717170	4275	4275	4275	4275	0
198	20241010	175000	2717170	4275	4275	4275	4275	0
199	20241010	174900	2717170	4275	4275	4275	4275	0
200	20241010	174800	2717170	4275	4275	4275	4275	0
201	20241010	174700	2717170	4275	4275	4275	4275	0
202	20241010	174600	2717170	4275	4275	4275	4275	0
203	20241010	174500	2717170	4275	4275	4275	4275	0
204	20241010	174400	2717170	4275	4275	4275	4275	0
205	20241010	174300	2717170	4275	4275	4275	4275	0
206	20241010	174200	2717170	4275	4275	4275	4275	0
207	20241010	174100	2717170	4275	4275	4275	4275	0
208	20241010	174000	2717170	4275	4275	4275	4275	0
209	20241010	173900	2717170	4275	4275	4275	4275	0
210	20241010	173800	2717170	4275	4275	4275	4275	0
211	20241010	173700	2717170	4275	4275	4275	4275	0
212	20241010	173600	2717170	4275	4275	4275	4275	3
213	20241010	173500	2717170	4275	4275	4275	4275	0
214	20241010	173400	2717170	4275	4275	4275	4275	0
215	20241010	173300	2717170	4275	4275	4275	4275	0
216	20241010	173200	2717170	4275	4275	4275	4275	0
217	20241010	173100	2717170	4275	4275	4275	4275	0
218	20241010	173000	2717170	4275	4275	4275	4275	0
219	20241010	172900	2717170	4275	4275	4275	4275	0
220	20241010	172800	2717170	4275	4275	4275	4275	0
221	20241010	172700	2717170	4275	4275	4275	4275	0
222	20241010	172600	2717170	4275	4275	4275	4275	0
223	20241010	172500	2717170	4275	4275	4275	4275	0
224	20241010	172400	2717170	4275	4275	4275	4275	0
225	20241010	172300	2717170	4275	4275	4275	4275	0
226	20241010	172200	2717170	4275	4275	4275	4275	0
227	20241010	172100	2717170	4275	4275	4275	4275	0
228	20241010	172000	2717170	4275	4275	4275	4275	0
229	20241010	171900	2717170	4275	4275	4275	4275	0
230	20241010	171800	2717170	4275	4275	4275	4275	0
231	20241010	171700	2717170	4275	4275	4275	4275	0
232	20241010	171600	2717170	4275	4275	4275	4275	0
233	20241010	171500	2717170	4275	4275	4275	4275	0
234	20241010	171400	2717170	4275	4275	4275	4275	0
235	20241010	171300	2717170	4275	4275	4275	4275	0
236	20241010	171200	2717170	4275	4275	4275	4275	0
237	20241010	171100	2717170	4275	4275	4275	4275	0
238	20241010	171000	2717170	4275	4275	4275	4275	0
239	20241010	170900	2717170	4275	4275	4275	4275	0
240	20241010	170800	2717170	4275	4275	4275	4275	0
241	20241010	170700	2717170	4275	4275	4275	4275	0
242	20241010	170600	2717170	4275	4275	4275	4275	3
243	20241010	170500	2717170	4275	4275	4275	4275	0
244	20241010	170400	2717170	4275	4275	4275	4275	0
245	20241010	170300	2717170	4275	4275	4275	4275	0
246	20241010	170200	2717170	4275	4275	4275	4275	0
247	20241010	170100	2717170	4275	4275	4275	4275	0
248	20241010	170000	2717170	4275	4275	4275	4275	0
249	20241010	165900	2717170	4275	4275	4275	4275	0
250	20241010	165800	2717170	4275	4275	4275	4275	0
251	20241010	165700	2717170	4275	4275	4275	4275	0
252	20241010	165600	2717170	4275	4275	4275	4275	0
253	20241010	165500	2717170	4275	4275	4275	4275	0
254	20241010	165400	2717170	4275	4275	4275	4275	0
255	20241010	165300	2717170	4275	4275	4275	4275	0
256	20241010	165200	2717170	4275	4275	4275	4275	0
257	20241010	165100	2717170	4275	4275	4275	4275	0
258	20241010	165000	2717170	4275	4275	4275	4275	0
259	20241010	164900	2717170	4275	4275	4275	4275	0
260	20241010	164800	2717170	4275	4275	4275	4275	0
261	20241010	164700	2717170	4275	4275	4275	4275	0
262	20241010	164600	2717170	4275	4275	4275	4275	0
263	20241010	164500	2717170	4275	4275	4275	4275	0
264	20241010	164400	2717170	4275	4275	4275	4275	0
265	20241010	164300	2717170	4275	4275	4275	4275	0
266	20241010	164200	2717170	4275	4275	4275	4275	0
267	20241010	164100	2717170	4275	4275	4275	4275	0
268	20241010	164000	2717170	4275	4275	4275	4275	0
269	20241010	163900	2717170	4275	4275	4275	4275	0
270	20241010	163800	2717170	4275	4275	4275	4275	0
271	20241010	163700	2717170	4275	4275	4275	4275	0
272	20241010	163600	2717170	4275	4275	4275	4275	3
273	20241010	163500	2717170	4275	4275	4275	4275	0
274	20241010	163400	2717170	4275	4275	4275	4275	0
275	20241010	163300	2717170	4275	4275	4275	4275	0
276	20241010	163200	2717170	4275	4275	4275	4275	0
277	20241010	163100	2717170	4275	4275	4275	4275	0
278	20241010	163000	2717170	4275	4275	4275	4275	0
279	20241010	162900	2717170	4275	4275	4275	4275	0
280	20241010	162800	2717170	4275	4275	4275	4275	0
281	20241010	162700	2717170	4275	4275	4275	4275	0
282	20241010	162600	2717170	4275	4275	4275	4275	0
283	20241010	162500	2717170	4275	4275	4275	4275	0
284	20241010	162400	2717170	4275	4275	4275	4275	0
285	20241010	162300	2717170	4275	4275	4275	4275	0
286	20241010	162200	2717170	4275	4275	4275	4275	0
287	20241010	162100	2717170	4275	4275	4275	4275	0
288	20241010	162000	2717170	4275	4275	4275	4275	0
289	20241010	161900	2717170	4275	4275	4275	4275	0
290	20241010	161800	2717170	4275	4275	4275	4275	0
291	20241010	161700	2717170	4275	4275	4275	4275	0
292	20241010	161600	2717170	4275	4275	4275	4275	0
293	20241010	161500	2717170	4275	4275	4275	4275	0
294	20241010	161400	2717170	4275	4275	4275	4275	0
295	20241010	161300	2717170	4275	4275	4275	4275	0
296	20241010	161200	2717170	4275	4275	4275	4275	0
297	20241010	161100	2717170	4275	4275	4275	4275	0
298	20241010	161000	2717170	4275	4275	4275	4275	0
299	20241010	160900	2717170	4275	4275	4275	4275	0
300	20241010	160800	2717170	4275	4275	4275	4275	0
301	20241010	160700	2717170	4275	4275	4275	4275	0
302	20241010	160600	2717170	4275	4275	4275	4275	3
303	20241010	160500	2717170	4275	4275	4275	4275	0
304	20241010	160400	2717170	4275	4275	4275	4275	0
305	20241010	160300	2717170	4275	4275	4275	4275	0
306	20241010	160200	2717170	4275	4275	4275	4275	0
307	20241010	160100	2717170	4275	4275	4275	4275	0
308	20241010	160000	2717170	4275	4275	4275	4275	0
309	20241010	155900	2717170	4275	4275	4275	4275	0
310	20241010	155800	2717170	4275	4275	4275	4275	0
311	20241010	155700	2717170	4275	4275	4275	4275	0
312	20241010	155600	2717170	4275	4275	4275	4275	0
313	20241010	155500	2717170	4275	4275	4275	4275	0
314	20241010	155400	2717170	4275	4275	4275	4275	0
315	20241010	155300	2717170	4275	4275	4275	4275	0
316	20241010	155200	2717170	4275	4275	4275	4275	0
317	20241010	155100	2717170	4275	4275	4275	4275	0
318	20241010	155000	2717170	4275	4275	4275	4275	0
319	20241010	154900	2717170	4275	4275	4275	4275	0
320	20241010	154800	2717170	4275	4275	4275	4275	0
321	20241010	154700	2717170	4275	4275	4275	4275	0
322	20241010	154600	2717170	4275	4275	4275	4275	0
323	20241010	154500	2717170	4275	4275	4275	4275	0
324	20241010	154400	2717170	4275	4275	4275	4275	0
325	20241010	154300	2717170	4275	4275	4275	4275	0
326	20241010	154200	2717170	4275	4275	4275	4275	0
327	20241010	154100	2717170	4275	4275	4275	4275	0
328	20241010	154000	2717170	4275	4275	4275	4275	0
329	20241010	153900	2717170	4275	4275	4275	4275	0
330	20241010	153800	2717170	4275	4275	4275	4275	0
331	20241010	153700	2717170	4275	4275	4275	4275	0
332	20241010	153600	2717170	4275	4275	4275	4275	3
333	20241010	153500	2717170	4275	4275	4275	4275	0
334	20241010	153400	2717170	4275	4275	4275	4275	0
335	20241010	153300	2717170	4275	4275	4275	4275	0
336	20241010	153200	2717170	4275	4275	4275	4275	0
337	20241010	153100	2717170	4275	4275	4275	4275	0
338	20241010	153000	2717170	4275	4275	4275	4275	3
339	20241010	152900	2704345	4685	4685	4685	4685	0
340	20241010	152800	2704345	4685	4685	4685	4685	0
341	20241010	152700	2704345	4685	4685	4685	4685	0
342	20241010	152600	2704345	4685	4685	4685	4685	0
343	20241010	152500	2704345	4685	4685	4685	4685	0
344	20241010	152400	2704345	4685	4685	4685	4685	0
345	20241010	152300	2704345	4685	4685	4685	4685	0
346	20241010	152200	2704345	4685	4685	4685	4685	0
347	20241010	152100	2704345	4685	4685	4685	4685	0
348	20241010	152000	2704345	4685	4685	4685	4685	0
349	20241010	151900	2704345	4685	4685	4685	4685	0
350	20241010	151800	2704345	4685	4685	4685	4685	0
351	20241010	151700	2704345	4685	4685	4685	4685	0
352	20241010	151600	2704345	4685	4685	4685	4685	0
353	20241010	151500	2704345	4685	4685	4685	4685	0
354	20241010	151400	2704345	4685	4685	4685	4685	0
355	20241010	151300	2704345	4685	4685	4685	4685	0
356	20241010	151200	2704345	4685	4685	4685	4685	0
357	20241010	151100	2704345	4685	4685	4685	4685	0
358	20241010	151000	2704345	4685	4685	4685	4685	0
359	20241010	150900	2704345	4685	4685	4685	4685	0
360	20241010	150800	2704345	4685	4685	4685	4685	0
361	20241010	150700	2704345	4685	4685	4685	4685	0
362	20241010	150600	2704345	4685	4685	4685	4685	0
363	20241010	150500	2704345	4685	4685	4685	4685	0
364	20241010	150400	2704345	4685	4685	4685	4685	0
365	20241010	150300	2704345	4685	4685	4685	4685	0
366	20241010	150200	2704345	4685	4685	4685	4685	0
367	20241010	150100	2704345	4685	4685	4685	4685	0
368	20241010	150000	2704345	4685	4685	4685	4685	0
369	20241010	145900	2704345	4685	4685	4685	4685	0
370	20241010	145800	2704345	4685	4685	4685	4685	0
371	20241010	145700	2704345	4685	4685	4685	4685	0
372	20241010	145600	2704345	4685	4685	4685	4685	0
373	20241010	145500	2704345	4685	4685	4685	4685	0
374	20241010	145400	2704345	4685	4685	4685	4685	0
375	20241010	145300	2704345	4685	4685	4685	4685	0
376	20241010	145200	2704345	4685	4685	4685	4685	0
377	20241010	145100	2704345	4685	4685	4685	4685	0
378	20241010	145000	2704345	4685	4685	4685	4685	0
379	20241010	144900	2704345	4685	4685	4685	4685	0
380	20241010	144800	2704345	4685	4685	4685	4685	0
381	20241010	144700	2704345	4685	4685	4685	4685	0
382	20241010	144600	2704345	4685	4685	4685	4685	0
383	20241010	144500	2704345	4685	4685	4685	4685	0
384	20241010	144400	2704345	4685	4685	4685	4685	0
385	20241010	144300	2704345	4685	4685	4685	4685	0
386	20241010	144200	2704345	4685	4685	4685	4685	0
387	20241010	144100	2704345	4685	4685	4685	4685	0
388	20241010	144000	2704345	4685	4685	4685	4685	0
389	20241010	143900	2704345	4685	4685	4685	4685	0
390	20241010	143800	2704345	4685	4685	4685	4685	0
391	20241010	143700	2704345	4685	4685	4685	4685	0
392	20241010	143600	2704345	4685	4685	4685	4685	0
393	20241010	143500	2704345	4685	4685	4685	4685	0
394	20241010	143400	2704345	4685	4685	4685	4685	0
395	20241010	143300	2704345	4685	4685	4685	4685	0
396	20241010	143200	2704345	4685	4685	4685	4685	0
397	20241010	143100	2704345	4685	4685	4685	4685	0
398	20241010	143000	2704345	4685	4685	4685	4685	0
399	20241010	142900	2704345	4685	4685	4685	4685	0
400	20241010	142800	2704345	4685	4685	4685	4685	0
401	20241010	142700	2704345	4685	4685	4685	4685	0
402	20241010	142600	2704345	4685	4685	4685	4685	0
403	20241010	142500	2704345	4685	4685	4685	4685	0
404	20241010	142400	2704345	4685	4685	4685	4685	0
405	20241010	142300	2704345	4685	4685	4685	4685	0
406	20241010	142200	2704345	4685	4685	4685	4685	0
407	20241010	142100	2704345	4685	4685	4685	4685	0
408	20241010	142000	2704345	4685	4685	4685	4685	0
409	20241010	141900	2704345	4685	4685	4685	4685	0
410	20241010	141800	2704345	4685	4685	4685	4685	0
411	20241010	141700	2704345	4685	4685	4685	4685	0
412	20241010	141600	2704345	4685	4685	4685	4685	0
413	20241010	141500	2704345	4685	4685	4685	4685	0
414	20241010	141400	2704345	4685	4685	4685	4685	0
415	20241010	141300	2704345	4685	4685	4685	4685	0
416	20241010	141200	2704345	4685	4685	4685	4685	0
417	20241010	141100	2704345	4685	4685	4685	4685	0
418	20241010	141000	2704345	4685	4685	4685	4685	0
419	20241010	140900	2704345	4685	4685	4685	4685	0
420	20241010	140800	2704345	4685	4685	4685	4685	0
421	20241010	140700	2704345	4685	4685	4685	4685	0
422	20241010	140600	2704345	4685	4685	4685	4685	0
423	20241010	140500	2704345	4685	4685	4685	4685	0
424	20241010	140400	2704345	4685	4685	4685	4685	0
425	20241010	140300	2704345	4685	4685	4685	4685	0
426	20241010	140200	2704345	4685	4500	4685	4500	331
427	20241010	140100	1202300	4540	4540	4540	4540	0
428	20241010	140000	1202300	4540	4540	4540	4540	0
429	20241010	135900	1202300	4540	4540	4540	4540	0
430	20241010	135800	1202300	4540	4540	4540	4540	0
431	20241010	135700	1202300	4540	4540	4540	4540	0
432	20241010	135600	1202300	4540	4540	4540	4540	0
433	20241010	135500	1202300	4540	4540	4540	4540	0
434	20241010	135400	1202300	4540	4540	4540	4540	0
435	20241010	135300	1202300	4540	4540	4540	4540	0
436	20241010	135200	1202300	4540	4540	4540	4540	0
437	20241010	135100	1202300	4540	4540	4540	4540	0
438	20241010	135000	1202300	4540	4540	4540	4540	0
439	20241010	134900	1202300	4540	4540	4540	4540	0
440	20241010	134800	1202300	4540	4540	4540	4540	0
441	20241010	134700	1202300	4540	4540	4540	4540	0
442	20241010	134600	1202300	4540	4540	4540	4540	0
443	20241010	134500	1202300	4540	4540	4540	4540	0
444	20241010	134400	1202300	4540	4540	4540	4540	0
445	20241010	134300	1202300	4540	4540	4540	4540	0
446	20241010	134200	1202300	4540	4540	4540	4540	0
447	20241010	134100	1202300	4540	4540	4540	4540	0
448	20241010	134000	1202300	4540	4540	4540	4540	0
449	20241010	133900	1202300	4540	4540	4540	4540	1
450	20241010	133800	1197760	4550	4550	4550	4550	0
451	20241010	133700	1197760	4550	4550	4550	4550	0
452	20241010	133600	1197760	4550	4550	4550	4550	0
453	20241010	133500	1197760	4550	4550	4550	4550	0
454	20241010	133400	1197760	4550	4550	4550	4550	0
455	20241010	133300	1197760	4550	4550	4550	4550	0
456	20241010	133200	1197760	4550	4550	4550	4550	0
457	20241010	133100	1197760	4550	4550	4550	4550	0
458	20241010	133000	1197760	4550	4550	4550	4550	0
459	20241010	132900	1197760	4550	4550	4550	4550	0
460	20241010	132800	1197760	4550	4550	4550	4550	0
461	20241010	132700	1197760	4550	4550	4550	4550	0
462	20241010	132600	1197760	4550	4550	4550	4550	0
463	20241010	132500	1197760	4550	4550	4550	4550	0
464	20241010	132400	1197760	4550	4550	4550	4550	0
465	20241010	132300	1197760	4550	4550	4550	4550	0
466	20241010	132200	1197760	4550	4550	4550	4550	0
467	20241010	132100	1197760	4550	4550	4550	4550	0
468	20241010	132000	1197760	4550	4550	4550	4550	0
469	20241010	131900	1197760	4550	4550	4550	4550	0
470	20241010	131800	1197760	4550	4550	4550	4550	0
471	20241010	131700	1197760	4550	4550	4550	4550	0
472	20241010	131600	1197760	4550	4550	4550	4550	0
473	20241010	131500	1197760	4550	4550	4550	4550	0
474	20241010	131400	1197760	4550	4550	4550	4550	1
475	20241010	131300	1193210	4255	4255	4255	4255	0
476	20241010	131200	1193210	4255	4255	4255	4255	0
477	20241010	131100	1193210	4255	4255	4255	4255	0
478	20241010	131000	1193210	4255	4255	4255	4255	0
479	20241010	130900	1193210	4255	4255	4255	4255	0
480	20241010	130800	1193210	4255	4255	4255	4255	0
481	20241010	130700	1193210	4255	4255	4255	4255	0
482	20241010	130600	1193210	4255	4255	4255	4255	0
483	20241010	130500	1193210	4255	4255	4255	4255	0
484	20241010	130400	1193210	4255	4255	4255	4255	0
485	20241010	130300	1193210	4255	4255	4255	4255	0
486	20241010	130200	1193210	4255	4255	4255	4255	0
487	20241010	130100	1193210	4255	4260	4260	4255	183
488	20241010	130000	414055	4560	4560	4560	4560	0
489	20241010	125900	414055	4560	4560	4560	4560	0
490	20241010	125800	414055	4560	4560	4560	4560	5
491	20241010	125700	391255	5090	5090	5090	5090	0
492	20241010	125600	391255	5090	5090	5090	5090	0
493	20241010	125500	391255	5090	5090	5090	5090	0
494	20241010	125400	391255	5090	5090	5090	5090	0
495	20241010	125300	391255	5090	5090	5090	5090	0
496	20241010	125200	391255	5090	5090	5090	5090	0
497	20241010	125100	391255	5090	5090	5090	5090	0
498	20241010	125000	391255	5090	5090	5090	5090	0
499	20241010	124900	391255	5090	5090	5090	5090	0
500	20241010	124800	391255	5090	5090	5090	5090	0
501	20241010	124700	391255	5090	5090	5090	5090	0
502	20241010	124600	391255	5090	5090	5090	5090	0
503	20241010	124500	391255	5090	5090	5090	5090	0
504	20241010	124400	391255	5090	5090	5090	5090	0
505	20241010	124300	391255	5090	5090	5090	5090	0
506	20241010	124200	391255	5090	5090	5090	5090	0
507	20241010	124100	391255	5090	5090	5090	5090	0
508	20241010	124000	391255	5090	5090	5090	5090	0
509	20241010	123900	391255	5090	5090	5090	5090	0
510	20241010	123800	391255	5090	5090	5090	5090	0
511	20241010	123700	391255	5090	5090	5090	5090	0
512	20241010	123600	391255	5090	5090	5090	5090	0
513	20241010	123500	391255	5090	5090	5090	5090	0
514	20241010	123400	391255	5090	5090	5090	5090	0
515	20241010	123300	391255	5090	5090	5090	5090	0
516	20241010	123200	391255	5090	5090	5090	5090	0
517	20241010	123100	391255	5090	5090	5090	5090	0
518	20241010	123000	391255	5090	5090	5090	5090	0
519	20241010	122900	391255	5090	5090	5090	5090	0
520	20241010	122800	391255	5090	5090	5090	5090	0
521	20241010	122700	391255	5090	5090	5090	5090	0
522	20241010	122600	391255	5090	5090	5090	5090	0
523	20241010	122500	391255	5090	5090	5090	5090	0
524	20241010	122400	391255	5090	5090	5090	5090	0
525	20241010	122300	391255	5090	5090	5090	5090	0
526	20241010	122200	391255	5090	5090	5090	5090	0
527	20241010	122100	391255	5090	5090	5090	5090	0
528	20241010	122000	391255	5090	5090	5090	5090	0
529	20241010	121900	391255	5090	5090	5090	5090	0
530	20241010	121800	391255	5090	5090	5090	5090	0
531	20241010	121700	391255	5090	5090	5090	5090	0
532	20241010	121600	391255	5090	5090	5090	5090	0
533	20241010	121500	391255	5090	5090	5090	5090	0
534	20241010	121400	391255	5090	5090	5090	5090	0
535	20241010	121300	391255	5090	5090	5090	5090	0
536	20241010	121200	391255	5090	5090	5090	5090	0
537	20241010	121100	391255	5090	5090	5090	5090	0
538	20241010	121000	391255	5090	5090	5090	5090	0
539	20241010	120900	391255	5090	5090	5090	5090	0
540	20241010	120800	391255	5090	5090	5090	5090	0
541	20241010	120700	391255	5090	5090	5090	5090	0
542	20241010	120600	391255	5090	5090	5090	5090	0
543	20241010	120500	391255	5090	5090	5090	5090	0
544	20241010	120400	391255	5090	5090	5090	5090	0
545	20241010	120300	391255	5090	5090	5090	5090	0
546	20241010	120200	391255	5090	5090	5090	5090	0
547	20241010	120100	391255	5090	5090	5090	5090	0
548	20241010	120000	391255	5090	5090	5090	5090	0
549	20241010	115900	391255	5090	5090	5090	5090	0
550	20241010	115800	391255	5090	5090	5090	5090	0
551	20241010	115700	391255	5090	5090	5090	5090	0
552	20241010	115600	391255	5090	5090	5090	5090	0
553	20241010	115500	391255	5090	5090	5090	5090	0
554	20241010	115400	391255	5090	5090	5090	5090	0
555	20241010	115300	391255	5090	5090	5090	5090	0
556	20241010	115200	391255	5090	5090	5090	5090	0
557	20241010	115100	391255	5090	5090	5090	5090	0
558	20241010	115000	391255	5090	5090	5090	5090	0
559	20241010	114900	391255	5090	5090	5090	5090	0
560	20241010	114800	391255	5090	5090	5090	5090	0
561	20241010	114700	391255	5090	5090	5090	5090	0
562	20241010	114600	391255	5090	5090	5090	5090	0
563	20241010	114500	391255	5090	5090	5090	5090	0
564	20241010	114400	391255	5090	5090	5090	5090	0
565	20241010	114300	391255	5090	5090	5090	5090	0
566	20241010	114200	391255	5090	5090	5090	5090	0
567	20241010	114100	391255	5090	5090	5090	5090	0
568	20241010	114000	391255	5090	5090	5090	5090	0
569	20241010	113900	391255	5090	5090	5090	5090	0
570	20241010	113800	391255	5090	5090	5090	5090	0
571	20241010	113700	391255	5090	5090	5090	5090	0
572	20241010	113600	391255	5090	5090	5090	5090	0
573	20241010	113500	391255	5090	5090	5090	5090	0
574	20241010	113400	391255	5090	5090	5090	5090	0
575	20241010	113300	391255	5090	5090	5090	5090	0
576	20241010	113200	391255	5090	5090	5090	5090	0
577	20241010	113100	391255	5090	5090	5090	5090	0
578	20241010	113000	391255	5090	5090	5090	5090	0
579	20241010	112900	391255	5090	5090	5090	5090	0
580	20241010	112800	391255	5090	5090	5090	5090	0
581	20241010	112700	391255	5090	5090	5090	5090	0
582	20241010	112600	391255	5090	5090	5090	5090	0
583	20241010	112500	391255	5090	5090	5090	5090	0
584	20241010	112400	391255	5090	5090	5090	5090	0
585	20241010	112300	391255	5090	5090	5090	5090	0
586	20241010	112200	391255	5090	5090	5090	5090	0
587	20241010	112100	391255	5090	5090	5090	5090	0
588	20241010	112000	391255	5090	5090	5090	5090	0
589	20241010	111900	391255	5090	5090	5090	5090	0
590	20241010	111800	391255	5090	5090	5090	5090	0
591	20241010	111700	391255	5090	5090	5090	5090	0
592	20241010	111600	391255	5090	5090	5090	5090	0
593	20241010	111500	391255	5090	5090	5090	5090	0
594	20241010	111400	391255	5090	5090	5090	5090	0
595	20241010	111300	391255	5090	5090	5090	5090	0
596	20241010	111200	391255	5090	5090	5090	5090	0
597	20241010	111100	391255	5090	5090	5090	5090	0
598	20241010	111000	391255	5090	5090	5090	5090	0
599	20241010	110900	391255	5090	5090	5090	5090	0
600	20241010	110800	391255	5090	5090	5090	5090	0
601	20241010	110700	391255	5090	5090	5090	5090	0
602	20241010	110600	391255	5090	5090	5090	5090	0
603	20241010	110500	391255	5090	5090	5090	5090	0
604	20241010	110400	391255	5090	5090	5090	5090	0
605	20241010	110300	391255	5090	5090	5090	5090	0
606	20241010	110200	391255	5090	5090	5090	5090	0
607	20241010	110100	391255	5090	5090	5090	5090	0
608	20241010	110000	391255	5090	5090	5090	5090	0
609	20241010	105900	391255	5090	5090	5090	5090	0
610	20241010	105800	391255	5090	5090	5090	5090	0
611	20241010	105700	391255	5090	5090	5090	5090	0
612	20241010	105600	391255	5090	5090	5090	5090	0
613	20241010	105500	391255	5090	5090	5090	5090	0
614	20241010	105400	391255	5090	5090	5090	5090	0
615	20241010	105300	391255	5090	5090	5090	5090	0
616	20241010	105200	391255	5090	5090	5090	5090	0
617	20241010	105100	391255	5090	5090	5090	5090	0
618	20241010	105000	391255	5090	5090	5090	5090	0
619	20241010	104900	391255	5090	5090	5090	5090	0
620	20241010	104800	391255	5090	5090	5090	5090	0
621	20241010	104700	391255	5090	5090	5090	5090	0
622	20241010	104600	391255	5090	5090	5090	5090	0
623	20241010	104500	391255	5090	5090	5090	5090	0
624	20241010	104400	391255	5090	5090	5090	5090	0
625	20241010	104300	391255	5090	5090	5090	5090	0
626	20241010	104200	391255	5090	5090	5090	5090	0
627	20241010	104100	391255	5090	5090	5090	5090	0
628	20241010	104000	391255	5090	5090	5090	5090	0
629	20241010	103900	391255	5090	5090	5090	5090	0
630	20241010	103800	391255	5090	5090	5090	5090	0
631	20241010	103700	391255	5090	5090	5090	5090	0
632	20241010	103600	391255	5090	5090	5090	5090	0
633	20241010	103500	391255	5090	5090	5090	5090	0
634	20241010	103400	391255	5090	5090	5090	5090	0
635	20241010	103300	391255	5090	5090	5090	5090	0
636	20241010	103200	391255	5090	5090	5090	5090	0
637	20241010	103100	391255	5090	5090	5090	5090	0
638	20241010	103000	391255	5090	5090	5090	5090	0
639	20241010	102900	391255	5090	5090	5090	5090	0
640	20241010	102800	391255	5090	5090	5090	5090	0
641	20241010	102700	391255	5090	5090	5090	5090	0
642	20241010	102600	391255	5090	5090	5090	5090	0
643	20241010	102500	391255	5090	5090	5090	5090	0
644	20241010	102400	391255	5090	5090	5090	5090	0
645	20241010	102300	391255	5090	5090	5090	5090	0
646	20241010	102200	391255	5090	5090	5090	5090	0
647	20241010	102100	391255	5090	5090	5090	5090	0
648	20241010	102000	391255	5090	5090	5090	5090	0
649	20241010	101900	391255	5090	5090	5090	5090	0
650	20241010	101800	391255	5090	5090	5090	5090	0
651	20241010	101700	391255	5090	5090	5090	5090	0
652	20241010	101600	391255	5090	5090	5090	5090	0
653	20241010	101500	391255	5090	5090	5090	5090	0
654	20241010	101400	391255	5090	5090	5090	5090	0
655	20241010	101300	391255	5090	5090	5090	5090	0
656	20241010	101200	391255	5090	5090	5090	5090	0
657	20241010	101100	391255	5090	5090	5090	5090	0
658	20241010	101000	391255	5090	5090	5090	5090	1
659	20241010	100900	386165	5150	5150	5150	5150	0
660	20241010	100800	386165	5150	5150	5150	5150	0
661	20241010	100700	386165	5150	5150	5150	5150	0
662	20241010	100600	386165	5150	5150	5150	5150	0
663	20241010	100500	386165	5150	5150	5150	5150	0
664	20241010	100400	386165	5150	5150	5150	5150	0
665	20241010	100300	386165	5150	5150	5150	5150	0
666	20241010	100200	386165	5150	5150	5150	5150	0
667	20241010	100100	386165	5150	5150	5150	5150	0
668	20241010	100000	386165	5150	5150	5150	5150	0
669	20241010	095900	386165	5150	5150	5150	5150	0
670	20241010	095800	386165	5150	5150	5150	5150	0
671	20241010	095700	386165	5150	5150	5150	5150	0
672	20241010	095600	386165	5150	5150	5150	5150	0
673	20241010	095500	386165	5150	5150	5150	5150	0
674	20241010	095400	386165	5150	5150	5150	5150	0
675	20241010	095300	386165	5150	5150	5150	5150	0
676	20241010	095200	386165	5150	5150	5150	5150	0
677	20241010	095100	386165	5150	5150	5150	5150	0
678	20241010	095000	386165	5150	5150	5150	5150	0
679	20241010	094900	386165	5150	5150	5150	5150	0
680	20241010	094800	386165	5150	5150	5150	5150	0
681	20241010	094700	386165	5150	5150	5150	5150	0
682	20241010	094600	386165	5150	5150	5150	5150	0
683	20241010	094500	386165	5150	5150	5150	5150	0
684	20241010	094400	386165	5150	5150	5150	5150	0
685	20241010	094300	386165	5150	5150	5150	5150	0
686	20241010	094200	386165	5150	5150	5150	5150	0
687	20241010	094100	386165	5150	5150	5150	5150	0
688	20241010	094000	386165	5150	5150	5150	5150	0
689	20241010	093900	386165	5150	5150	5150	5150	0
690	20241010	093800	386165	5150	5150	5150	5150	0
691	20241010	093700	386165	5150	5150	5150	5150	0
692	20241010	093600	386165	5150	5150	5150	5150	0
693	20241010	093500	386165	5150	5150	5150	5150	0
694	20241010	093400	386165	5150	5150	5150	5150	0
695	20241010	093300	386165	5150	5150	5150	5150	0
696	20241010	093200	386165	5150	5150	5150	5150	0
697	20241010	093100	386165	5150	5150	5150	5150	0
698	20241010	093000	386165	5150	5150	5150	5150	0
699	20241010	092900	386165	5150	5150	5150	5150	0
700	20241010	092800	386165	5150	5150	5150	5150	0
701	20241010	092700	386165	5150	5150	5150	5150	0
702	20241010	092600	386165	5150	5150	5150	5150	0
703	20241010	092500	386165	5150	5150	5150	5150	0
704	20241010	092400	386165	5150	5150	5150	5150	0
705	20241010	092300	386165	5150	5150	5150	5150	0
706	20241010	092200	386165	5150	5150	5150	5150	0
707	20241010	092100	386165	5150	5150	5150	5150	0
708	20241010	092000	386165	5150	5150	5150	5150	0
709	20241010	091900	386165	5150	5150	5150	5150	0
710	20241010	091800	386165	5150	5150	5150	5150	0
711	20241010	091700	386165	5150	5150	5150	5150	0
712	20241010	091600	386165	5150	5150	5150	5150	0
713	20241010	091500	386165	5150	5150	5150	5150	0
714	20241010	091400	386165	5150	5150	5150	5150	0
715	20241010	091300	386165	5150	5150	5150	5150	0
716	20241010	091200	386165	5150	5150	5150	5150	0
717	20241010	091100	386165	5150	5150	5150	5150	0
718	20241010	091000	386165	5150	5150	5150	5150	0
719	20241010	090900	386165	5150	5150	5150	5150	0
720	20241010	090800	386165	5150	5150	5150	5150	0
721	20241010	090700	386165	5150	4995	5150	4995	77
722	20241010	090600	0	4995	4995	4995	4995	0
723	20241010	090500	0	4995	4995	4995	4995	0
724	20241010	090400	0	4995	4995	4995	4995	0
725	20241010	090300	0	4995	4995	4995	4995	0
726	20241010	090200	0	4995	4995	4995	4995	0
727	20241010	090100	0	4995	4995	4995	4995	0
728	20241010	090000	0	4995	4995	4995	4995	0