KissMeData/111710/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201400	4127190	4825	4825	4825	4825	32
3	20241017	201300	4127190	4825	4825	4825	4825	0
4	20241017	201200	4127190	4825	4825	4825	4825	0
5	20241017	201100	4127190	4825	4825	4825	4825	0
6	20241017	201000	4127190	4825	4825	4825	4825	0
7	20241017	200900	4127190	4825	4825	4825	4825	0
8	20241017	200800	4127190	4825	4825	4825	4825	0
9	20241017	200700	4127190	4825	4825	4825	4825	0
10	20241017	200600	4127190	4825	4825	4825	4825	0
11	20241017	200500	4127190	4825	4825	4825	4825	0
12	20241017	200400	4127190	4825	4825	4825	4825	0
13	20241017	200300	4127190	4825	4825	4825	4825	0
14	20241017	200200	4127190	4825	4825	4825	4825	0
15	20241017	200100	4127190	4825	4825	4825	4825	0
16	20241017	200000	4127190	4825	4825	4825	4825	0
17	20241017	195900	4127190	4825	4825	4825	4825	0
18	20241017	195800	4127190	4825	4825	4825	4825	0
19	20241017	195700	4127190	4825	4825	4825	4825	0
20	20241017	195600	4127190	4825	4825	4825	4825	0
21	20241017	195500	4127190	4825	4825	4825	4825	0
22	20241017	195400	4127190	4825	4825	4825	4825	0
23	20241017	195300	4127190	4825	4825	4825	4825	0
24	20241017	195200	4127190	4825	4825	4825	4825	0
25	20241017	195100	4127190	4825	4825	4825	4825	0
26	20241017	195000	4127190	4825	4825	4825	4825	0
27	20241017	194900	4127190	4825	4825	4825	4825	0
28	20241017	194800	4127190	4825	4825	4825	4825	0
29	20241017	194700	4127190	4825	4825	4825	4825	0
30	20241017	194600	4127190	4825	4825	4825	4825	0
31	20241017	194500	4127190	4825	4825	4825	4825	0
32	20241017	194400	4127190	4825	4825	4825	4825	32
33	20241017	194300	4127190	4825	4825	4825	4825	0
34	20241017	194200	4127190	4825	4825	4825	4825	0
35	20241017	194100	4127190	4825	4825	4825	4825	0
36	20241017	194000	4127190	4825	4825	4825	4825	0
37	20241017	193900	4127190	4825	4825	4825	4825	0
38	20241017	193800	4127190	4825	4825	4825	4825	0
39	20241017	193700	4127190	4825	4825	4825	4825	0
40	20241017	193600	4127190	4825	4825	4825	4825	0
41	20241017	193500	4127190	4825	4825	4825	4825	0
42	20241017	193400	4127190	4825	4825	4825	4825	0
43	20241017	193300	4127190	4825	4825	4825	4825	0
44	20241017	193200	4127190	4825	4825	4825	4825	0
45	20241017	193100	4127190	4825	4825	4825	4825	0
46	20241017	193000	4127190	4825	4825	4825	4825	0
47	20241017	192900	4127190	4825	4825	4825	4825	0
48	20241017	192800	4127190	4825	4825	4825	4825	0
49	20241017	192700	4127190	4825	4825	4825	4825	0
50	20241017	192600	4127190	4825	4825	4825	4825	0
51	20241017	192500	4127190	4825	4825	4825	4825	0
52	20241017	192400	4127190	4825	4825	4825	4825	0
53	20241017	192300	4127190	4825	4825	4825	4825	0
54	20241017	192200	4127190	4825	4825	4825	4825	0
55	20241017	192100	4127190	4825	4825	4825	4825	0
56	20241017	192000	4127190	4825	4825	4825	4825	0
57	20241017	191900	4127190	4825	4825	4825	4825	0
58	20241017	191800	4127190	4825	4825	4825	4825	0
59	20241017	191700	4127190	4825	4825	4825	4825	0
60	20241017	191600	4127190	4825	4825	4825	4825	0
61	20241017	191500	4127190	4825	4825	4825	4825	0
62	20241017	191400	4127190	4825	4825	4825	4825	32
63	20241017	191300	4127190	4825	4825	4825	4825	0
64	20241017	191200	4127190	4825	4825	4825	4825	0
65	20241017	191100	4127190	4825	4825	4825	4825	0
66	20241017	191000	4127190	4825	4825	4825	4825	0
67	20241017	190900	4127190	4825	4825	4825	4825	0
68	20241017	190800	4127190	4825	4825	4825	4825	0
69	20241017	190700	4127190	4825	4825	4825	4825	0
70	20241017	190600	4127190	4825	4825	4825	4825	0
71	20241017	190500	4127190	4825	4825	4825	4825	0
72	20241017	190400	4127190	4825	4825	4825	4825	0
73	20241017	190300	4127190	4825	4825	4825	4825	0
74	20241017	190200	4127190	4825	4825	4825	4825	0
75	20241017	190100	4127190	4825	4825	4825	4825	0
76	20241017	190000	4127190	4825	4825	4825	4825	0
77	20241017	185900	4127190	4825	4825	4825	4825	0
78	20241017	185800	4127190	4825	4825	4825	4825	0
79	20241017	185700	4127190	4825	4825	4825	4825	0
80	20241017	185600	4127190	4825	4825	4825	4825	0
81	20241017	185500	4127190	4825	4825	4825	4825	0
82	20241017	185400	4127190	4825	4825	4825	4825	0
83	20241017	185300	4127190	4825	4825	4825	4825	0
84	20241017	185200	4127190	4825	4825	4825	4825	0
85	20241017	185100	4127190	4825	4825	4825	4825	0
86	20241017	185000	4127190	4825	4825	4825	4825	0
87	20241017	184900	4127190	4825	4825	4825	4825	0
88	20241017	184800	4127190	4825	4825	4825	4825	0
89	20241017	184700	4127190	4825	4825	4825	4825	0
90	20241017	184600	4127190	4825	4825	4825	4825	0
91	20241017	184500	4127190	4825	4825	4825	4825	0
92	20241017	184400	4127190	4825	4825	4825	4825	32
93	20241017	184300	4127190	4825	4825	4825	4825	0
94	20241017	184200	4127190	4825	4825	4825	4825	0
95	20241017	184100	4127190	4825	4825	4825	4825	0
96	20241017	184000	4127190	4825	4825	4825	4825	0
97	20241017	183900	4127190	4825	4825	4825	4825	0
98	20241017	183800	4127190	4825	4825	4825	4825	0
99	20241017	183700	4127190	4825	4825	4825	4825	0
100	20241017	183600	4127190	4825	4825	4825	4825	0
101	20241017	183500	4127190	4825	4825	4825	4825	0
102	20241017	183400	4127190	4825	4825	4825	4825	0
103	20241017	183300	4127190	4825	4825	4825	4825	0
104	20241017	183200	4127190	4825	4825	4825	4825	0
105	20241017	183100	4127190	4825	4825	4825	4825	0
106	20241017	183000	4127190	4825	4825	4825	4825	0
107	20241017	182900	4127190	4825	4825	4825	4825	0
108	20241017	182800	4127190	4825	4825	4825	4825	0
109	20241017	182700	4127190	4825	4825	4825	4825	0
110	20241017	182600	4127190	4825	4825	4825	4825	0
111	20241017	182500	4127190	4825	4825	4825	4825	0
112	20241017	182400	4127190	4825	4825	4825	4825	0
113	20241017	182300	4127190	4825	4825	4825	4825	0
114	20241017	182200	4127190	4825	4825	4825	4825	0
115	20241017	182100	4127190	4825	4825	4825	4825	0
116	20241017	182000	4127190	4825	4825	4825	4825	0
117	20241017	181900	4127190	4825	4825	4825	4825	0
118	20241017	181800	4127190	4825	4825	4825	4825	0
119	20241017	181700	4127190	4825	4825	4825	4825	0
120	20241017	181600	4127190	4825	4825	4825	4825	0
121	20241017	181500	4127190	4825	4825	4825	4825	0
122	20241017	181400	4127190	4825	4825	4825	4825	32
123	20241017	181300	4127190	4825	4825	4825	4825	0
124	20241017	181200	4127190	4825	4825	4825	4825	0
125	20241017	181100	4127190	4825	4825	4825	4825	0
126	20241017	181000	4127190	4825	4825	4825	4825	0
127	20241017	180900	4127190	4825	4825	4825	4825	0
128	20241017	180800	4127190	4825	4825	4825	4825	0
129	20241017	180700	4127190	4825	4825	4825	4825	0
130	20241017	180600	4127190	4825	4825	4825	4825	0
131	20241017	180500	4127190	4825	4825	4825	4825	0
132	20241017	180400	4127190	4825	4825	4825	4825	0
133	20241017	180300	4127190	4825	4825	4825	4825	0
134	20241017	180200	4127190	4825	4825	4825	4825	0
135	20241017	180100	4127190	4825	4825	4825	4825	0
136	20241017	180000	4127190	4825	4825	4825	4825	0
137	20241017	175900	4127190	4825	4825	4825	4825	0
138	20241017	175800	4127190	4825	4825	4825	4825	0
139	20241017	175700	4127190	4825	4825	4825	4825	0
140	20241017	175600	4127190	4825	4825	4825	4825	0
141	20241017	175500	4127190	4825	4825	4825	4825	0
142	20241017	175400	4127190	4825	4825	4825	4825	0
143	20241017	175300	4127190	4825	4825	4825	4825	0
144	20241017	175200	4127190	4825	4825	4825	4825	0
145	20241017	175100	4127190	4825	4825	4825	4825	0
146	20241017	175000	4127190	4825	4825	4825	4825	0
147	20241017	174900	4127190	4825	4825	4825	4825	0
148	20241017	174800	4127190	4825	4825	4825	4825	0
149	20241017	174700	4127190	4825	4825	4825	4825	0
150	20241017	174600	4127190	4825	4825	4825	4825	0
151	20241017	174500	4127190	4825	4825	4825	4825	0
152	20241017	174400	4127190	4825	4825	4825	4825	32
153	20241017	174300	4127190	4825	4825	4825	4825	0
154	20241017	174200	4127190	4825	4825	4825	4825	0
155	20241017	174100	4127190	4825	4825	4825	4825	0
156	20241017	174000	4127190	4825	4825	4825	4825	0
157	20241017	173900	4127190	4825	4825	4825	4825	0
158	20241017	173800	4127190	4825	4825	4825	4825	0
159	20241017	173700	4127190	4825	4825	4825	4825	0
160	20241017	173600	4127190	4825	4825	4825	4825	0
161	20241017	173500	4127190	4825	4825	4825	4825	0
162	20241017	173400	4127190	4825	4825	4825	4825	0
163	20241017	173300	4127190	4825	4825	4825	4825	0
164	20241017	173200	4127190	4825	4825	4825	4825	0
165	20241017	173100	4127190	4825	4825	4825	4825	0
166	20241017	173000	4127190	4825	4825	4825	4825	0
167	20241017	172900	4127190	4825	4825	4825	4825	0
168	20241017	172800	4127190	4825	4825	4825	4825	0
169	20241017	172700	4127190	4825	4825	4825	4825	0
170	20241017	172600	4127190	4825	4825	4825	4825	0
171	20241017	172500	4127190	4825	4825	4825	4825	0
172	20241017	172400	4127190	4825	4825	4825	4825	0
173	20241017	172300	4127190	4825	4825	4825	4825	0
174	20241017	172200	4127190	4825	4825	4825	4825	0
175	20241017	172100	4127190	4825	4825	4825	4825	0
176	20241017	172000	4127190	4825	4825	4825	4825	0
177	20241017	171900	4127190	4825	4825	4825	4825	0
178	20241017	171800	4127190	4825	4825	4825	4825	0
179	20241017	171700	4127190	4825	4825	4825	4825	0
180	20241017	171600	4127190	4825	4825	4825	4825	0
181	20241017	171500	4127190	4825	4825	4825	4825	0
182	20241017	171400	4127190	4825	4825	4825	4825	32
183	20241017	171300	4127190	4825	4825	4825	4825	0
184	20241017	171200	4127190	4825	4825	4825	4825	0
185	20241017	171100	4127190	4825	4825	4825	4825	0
186	20241017	171000	4127190	4825	4825	4825	4825	0
187	20241017	170900	4127190	4825	4825	4825	4825	0
188	20241017	170800	4127190	4825	4825	4825	4825	0
189	20241017	170700	4127190	4825	4825	4825	4825	0
190	20241017	170600	4127190	4825	4825	4825	4825	0
191	20241017	170500	4127190	4825	4825	4825	4825	0
192	20241017	170400	4127190	4825	4825	4825	4825	0
193	20241017	170300	4127190	4825	4825	4825	4825	0
194	20241017	170200	4127190	4825	4825	4825	4825	0
195	20241017	170100	4127190	4825	4825	4825	4825	0
196	20241017	170000	4127190	4825	4825	4825	4825	0
197	20241017	165900	4127190	4825	4825	4825	4825	0
198	20241017	165800	4127190	4825	4825	4825	4825	0
199	20241017	165700	4127190	4825	4825	4825	4825	0
200	20241017	165600	4127190	4825	4825	4825	4825	0
201	20241017	165500	4127190	4825	4825	4825	4825	0
202	20241017	165400	4127190	4825	4825	4825	4825	0
203	20241017	165300	4127190	4825	4825	4825	4825	0
204	20241017	165200	4127190	4825	4825	4825	4825	0
205	20241017	165100	4127190	4825	4825	4825	4825	0
206	20241017	165000	4127190	4825	4825	4825	4825	0
207	20241017	164900	4127190	4825	4825	4825	4825	0
208	20241017	164800	4127190	4825	4825	4825	4825	0
209	20241017	164700	4127190	4825	4825	4825	4825	0
210	20241017	164600	4127190	4825	4825	4825	4825	0
211	20241017	164500	4127190	4825	4825	4825	4825	0
212	20241017	164400	4127190	4825	4825	4825	4825	32
213	20241017	164300	4127190	4825	4825	4825	4825	0
214	20241017	164200	4127190	4825	4825	4825	4825	0
215	20241017	164100	4127190	4825	4825	4825	4825	0
216	20241017	164000	4127190	4825	4825	4825	4825	0
217	20241017	163900	4127190	4825	4825	4825	4825	0
218	20241017	163800	4127190	4825	4825	4825	4825	0
219	20241017	163700	4127190	4825	4825	4825	4825	0
220	20241017	163600	4127190	4825	4825	4825	4825	0
221	20241017	163500	4127190	4825	4825	4825	4825	0
222	20241017	163400	4127190	4825	4825	4825	4825	0
223	20241017	163300	4127190	4825	4825	4825	4825	0
224	20241017	163200	4127190	4825	4825	4825	4825	0
225	20241017	163100	4127190	4825	4825	4825	4825	0
226	20241017	163000	4127190	4825	4825	4825	4825	0
227	20241017	162900	4127190	4825	4825	4825	4825	0
228	20241017	162800	4127190	4825	4825	4825	4825	0
229	20241017	162700	4127190	4825	4825	4825	4825	0
230	20241017	162600	4127190	4825	4825	4825	4825	0
231	20241017	162500	4127190	4825	4825	4825	4825	0
232	20241017	162400	4127190	4825	4825	4825	4825	0
233	20241017	162300	4127190	4825	4825	4825	4825	0
234	20241017	162200	4127190	4825	4825	4825	4825	0
235	20241017	162100	4127190	4825	4825	4825	4825	0
236	20241017	162000	4127190	4825	4825	4825	4825	0
237	20241017	161900	4127190	4825	4825	4825	4825	0
238	20241017	161800	4127190	4825	4825	4825	4825	0
239	20241017	161700	4127190	4825	4825	4825	4825	0
240	20241017	161600	4127190	4825	4825	4825	4825	0
241	20241017	161500	4127190	4825	4825	4825	4825	0
242	20241017	161400	4127190	4825	4825	4825	4825	32
243	20241017	161300	4127190	4825	4825	4825	4825	0
244	20241017	161200	4127190	4825	4825	4825	4825	0
245	20241017	161100	4127190	4825	4825	4825	4825	0
246	20241017	161000	4127190	4825	4825	4825	4825	0
247	20241017	160900	4127190	4825	4825	4825	4825	0
248	20241017	160800	4127190	4825	4825	4825	4825	0
249	20241017	160700	4127190	4825	4825	4825	4825	0
250	20241017	160600	4127190	4825	4825	4825	4825	0
251	20241017	160500	4127190	4825	4825	4825	4825	0
252	20241017	160400	4127190	4825	4825	4825	4825	0
253	20241017	160300	4127190	4825	4825	4825	4825	0
254	20241017	160200	4127190	4825	4825	4825	4825	0
255	20241017	160100	4127190	4825	4825	4825	4825	0
256	20241017	160000	4127190	4825	4825	4825	4825	0
257	20241017	155900	4127190	4825	4825	4825	4825	0
258	20241017	155800	4127190	4825	4825	4825	4825	0
259	20241017	155700	4127190	4825	4825	4825	4825	0
260	20241017	155600	4127190	4825	4825	4825	4825	0
261	20241017	155500	4127190	4825	4825	4825	4825	0
262	20241017	155400	4127190	4825	4825	4825	4825	0
263	20241017	155300	4127190	4825	4825	4825	4825	0
264	20241017	155200	4127190	4825	4825	4825	4825	0
265	20241017	155100	4127190	4825	4825	4825	4825	0
266	20241017	155000	4127190	4825	4825	4825	4825	0
267	20241017	154900	4127190	4825	4825	4825	4825	0
268	20241017	154800	4127190	4825	4825	4825	4825	0
269	20241017	154700	4127190	4825	4825	4825	4825	0
270	20241017	154600	4127190	4825	4825	4825	4825	0
271	20241017	154500	4127190	4825	4825	4825	4825	0
272	20241017	154400	4127190	4825	4825	4825	4825	32
273	20241017	154300	4127190	4825	4825	4825	4825	0
274	20241017	154200	4127190	4825	4825	4825	4825	0
275	20241017	154100	4127190	4825	4825	4825	4825	0
276	20241017	154000	4127190	4825	4825	4825	4825	0
277	20241017	153900	4127190	4825	4825	4825	4825	0
278	20241017	153800	4127190	4825	4825	4825	4825	0
279	20241017	153700	4127190	4825	4825	4825	4825	0
280	20241017	153600	4127190	4825	4825	4825	4825	0
281	20241017	153500	4127190	4825	4825	4825	4825	0
282	20241017	153400	4127190	4825	4825	4825	4825	0
283	20241017	153300	4127190	4825	4825	4825	4825	0
284	20241017	153200	4127190	4825	4825	4825	4825	0
285	20241017	153100	4127190	4825	4825	4825	4825	0
286	20241017	153000	4127190	4825	4825	4825	4825	32
287	20241017	152900	3972790	4825	4825	4825	4825	0
288	20241017	152800	3972790	4825	4825	4825	4825	0
289	20241017	152700	3972790	4825	4825	4825	4825	0
290	20241017	152600	3972790	4825	4825	4825	4825	0
291	20241017	152500	3972790	4825	4825	4825	4825	0
292	20241017	152400	3972790	4825	4825	4825	4825	0
293	20241017	152300	3972790	4825	4825	4825	4825	0
294	20241017	152200	3972790	4825	4825	4825	4825	0
295	20241017	152100	3972790	4825	4825	4825	4825	0
296	20241017	152000	3972790	4825	4825	4825	4825	0
297	20241017	151900	3972790	4825	4825	4825	4825	0
298	20241017	151800	3972790	4825	4825	4825	4825	0
299	20241017	151700	3972790	4825	4825	4825	4825	0
300	20241017	151600	3972790	4825	4825	4825	4825	0
301	20241017	151500	3972790	4825	4825	4825	4825	0
302	20241017	151400	3972790	4825	4825	4825	4825	0
303	20241017	151300	3972790	4825	4825	4825	4825	0
304	20241017	151200	3972790	4825	4825	4825	4825	0
305	20241017	151100	3972790	4825	4825	4825	4825	0
306	20241017	151000	3972790	4825	4825	4825	4825	0
307	20241017	150900	3972790	4825	4825	4825	4825	0
308	20241017	150800	3972790	4825	4825	4825	4825	0
309	20241017	150700	3972790	4825	4825	4825	4825	0
310	20241017	150600	3972790	4825	4825	4825	4825	10
311	20241017	150500	3924540	4840	4840	4840	4840	0
312	20241017	150400	3924540	4840	4840	4840	4840	0
313	20241017	150300	3924540	4840	4840	4840	4840	0
314	20241017	150200	3924540	4840	4840	4840	4840	0
315	20241017	150100	3924540	4840	4840	4840	4840	0
316	20241017	150000	3924540	4840	4840	4840	4840	0
317	20241017	145900	3924540	4840	4840	4840	4840	0
318	20241017	145800	3924540	4840	4840	4840	4840	0
319	20241017	145700	3924540	4840	4840	4840	4840	0
320	20241017	145600	3924540	4840	4840	4840	4840	0
321	20241017	145500	3924540	4840	4840	4840	4840	0
322	20241017	145400	3924540	4840	4840	4840	4840	0
323	20241017	145300	3924540	4840	4840	4840	4840	0
324	20241017	145200	3924540	4840	4840	4840	4840	0
325	20241017	145100	3924540	4840	4840	4840	4840	0
326	20241017	145000	3924540	4840	4840	4840	4840	0
327	20241017	144900	3924540	4840	4840	4840	4840	0
328	20241017	144800	3924540	4840	4840	4840	4840	0
329	20241017	144700	3924540	4840	4840	4840	4840	0
330	20241017	144600	3924540	4840	4840	4840	4840	0
331	20241017	144500	3924540	4840	4840	4840	4840	0
332	20241017	144400	3924540	4840	4840	4840	4840	0
333	20241017	144300	3924540	4840	4840	4840	4840	0
334	20241017	144200	3924540	4840	4840	4840	4840	0
335	20241017	144100	3924540	4840	4840	4840	4840	1
336	20241017	144000	3919700	4840	4840	4840	4840	0
337	20241017	143900	3919700	4840	4840	4840	4840	0
338	20241017	143800	3919700	4840	4840	4840	4840	0
339	20241017	143700	3919700	4840	4840	4840	4840	0
340	20241017	143600	3919700	4840	4840	4840	4840	0
341	20241017	143500	3919700	4840	4840	4840	4840	0
342	20241017	143400	3919700	4840	4840	4840	4840	0
343	20241017	143300	3919700	4840	4840	4840	4840	0
344	20241017	143200	3919700	4840	4840	4840	4840	0
345	20241017	143100	3919700	4840	4840	4840	4840	0
346	20241017	143000	3919700	4840	4840	4840	4840	0
347	20241017	142900	3919700	4840	4840	4840	4840	0
348	20241017	142800	3919700	4840	4840	4840	4840	0
349	20241017	142700	3919700	4840	4840	4840	4840	0
350	20241017	142600	3919700	4840	4840	4840	4840	0
351	20241017	142500	3919700	4840	4840	4840	4840	0
352	20241017	142400	3919700	4840	4840	4840	4840	0
353	20241017	142300	3919700	4840	4840	4840	4840	0
354	20241017	142200	3919700	4840	4840	4840	4840	0
355	20241017	142100	3919700	4840	4840	4840	4840	0
356	20241017	142000	3919700	4840	4840	4840	4840	0
357	20241017	141900	3919700	4840	4840	4840	4840	0
358	20241017	141800	3919700	4840	4840	4840	4840	0
359	20241017	141700	3919700	4840	4840	4840	4840	0
360	20241017	141600	3919700	4840	4840	4840	4840	0
361	20241017	141500	3919700	4840	4840	4840	4840	1
362	20241017	141400	3914860	4830	4830	4830	4830	0
363	20241017	141300	3914860	4830	4830	4830	4830	0
364	20241017	141200	3914860	4830	4830	4830	4830	51
365	20241017	141100	3668530	4825	4825	4825	4825	0
366	20241017	141000	3668530	4825	4825	4825	4825	0
367	20241017	140900	3668530	4825	4825	4825	4825	0
368	20241017	140800	3668530	4825	4825	4825	4825	31
369	20241017	140700	3518955	4825	4825	4825	4825	0
370	20241017	140600	3518955	4825	4825	4825	4825	0
371	20241017	140500	3518955	4825	4825	4825	4825	0
372	20241017	140400	3518955	4825	4825	4825	4825	0
373	20241017	140300	3518955	4825	4825	4825	4825	0
374	20241017	140200	3518955	4825	4825	4825	4825	1
375	20241017	140100	3514130	4830	4830	4830	4830	0
376	20241017	140000	3514130	4830	4830	4830	4830	0
377	20241017	135900	3514130	4830	4830	4830	4830	0
378	20241017	135800	3514130	4830	4830	4830	4830	0
379	20241017	135700	3514130	4830	4830	4830	4830	0
380	20241017	135600	3514130	4830	4830	4830	4830	0
381	20241017	135500	3514130	4830	4830	4830	4830	0
382	20241017	135400	3514130	4830	4830	4830	4830	0
383	20241017	135300	3514130	4830	4830	4830	4830	0
384	20241017	135200	3514130	4830	4830	4830	4830	0
385	20241017	135100	3514130	4830	4830	4830	4830	0
386	20241017	135000	3514130	4830	4830	4830	4830	0
387	20241017	134900	3514130	4830	4830	4830	4830	0
388	20241017	134800	3514130	4830	4830	4830	4830	0
389	20241017	134700	3514130	4830	4830	4830	4830	0
390	20241017	134600	3514130	4830	4830	4830	4830	0
391	20241017	134500	3514130	4830	4830	4830	4830	0
392	20241017	134400	3514130	4830	4830	4830	4830	0
393	20241017	134300	3514130	4830	4830	4830	4830	0
394	20241017	134200	3514130	4830	4830	4830	4830	0
395	20241017	134100	3514130	4830	4830	4830	4830	0
396	20241017	134000	3514130	4830	4830	4830	4830	0
397	20241017	133900	3514130	4830	4830	4830	4830	0
398	20241017	133800	3514130	4830	4830	4830	4830	0
399	20241017	133700	3514130	4830	4830	4830	4830	0
400	20241017	133600	3514130	4830	4830	4830	4830	0
401	20241017	133500	3514130	4830	4830	4830	4830	0
402	20241017	133400	3514130	4830	4830	4830	4830	0
403	20241017	133300	3514130	4830	4830	4830	4830	0
404	20241017	133200	3514130	4830	4830	4830	4830	9
405	20241017	133100	3470660	4830	4830	4830	4830	0
406	20241017	133000	3470660	4830	4830	4830	4830	0
407	20241017	132900	3470660	4830	4830	4830	4830	0
408	20241017	132800	3470660	4830	4830	4830	4830	0
409	20241017	132700	3470660	4830	4830	4830	4830	0
410	20241017	132600	3470660	4830	4830	4830	4830	0
411	20241017	132500	3470660	4830	4830	4830	4830	0
412	20241017	132400	3470660	4830	4830	4830	4830	0
413	20241017	132300	3470660	4830	4830	4830	4830	0
414	20241017	132200	3470660	4830	4830	4830	4830	0
415	20241017	132100	3470660	4830	4830	4830	4830	0
416	20241017	132000	3470660	4830	4830	4830	4830	0
417	20241017	131900	3470660	4830	4830	4830	4830	24
418	20241017	131800	3354740	4835	4835	4835	4835	0
419	20241017	131700	3354740	4835	4835	4835	4835	0
420	20241017	131600	3354740	4835	4835	4835	4835	0
421	20241017	131500	3354740	4835	4835	4835	4835	0
422	20241017	131400	3354740	4835	4835	4835	4835	0
423	20241017	131300	3354740	4835	4835	4835	4835	1
424	20241017	131200	3349905	4835	4835	4835	4835	0
425	20241017	131100	3349905	4835	4835	4835	4835	0
426	20241017	131000	3349905	4835	4835	4835	4835	0
427	20241017	130900	3349905	4835	4835	4835	4835	0
428	20241017	130800	3349905	4835	4835	4835	4835	0
429	20241017	130700	3349905	4835	4835	4835	4835	0
430	20241017	130600	3349905	4835	4835	4835	4835	0
431	20241017	130500	3349905	4835	4835	4835	4835	0
432	20241017	130400	3349905	4835	4835	4835	4835	0
433	20241017	130300	3349905	4835	4835	4835	4835	0
434	20241017	130200	3349905	4835	4835	4835	4835	0
435	20241017	130100	3349905	4835	4835	4835	4835	0
436	20241017	130000	3349905	4835	4835	4835	4835	0
437	20241017	125900	3349905	4835	4835	4835	4835	0
438	20241017	125800	3349905	4835	4835	4835	4835	0
439	20241017	125700	3349905	4835	4835	4835	4835	0
440	20241017	125600	3349905	4835	4835	4835	4835	0
441	20241017	125500	3349905	4835	4835	4835	4835	0
442	20241017	125400	3349905	4835	4835	4835	4835	0
443	20241017	125300	3349905	4835	4835	4835	4835	0
444	20241017	125200	3349905	4835	4835	4835	4835	0
445	20241017	125100	3349905	4835	4835	4835	4835	0
446	20241017	125000	3349905	4835	4805	4835	4805	87
447	20241017	124900	2931840	4800	4800	4800	4800	0
448	20241017	124800	2931840	4800	4800	4800	4800	0
449	20241017	124700	2931840	4800	4800	4800	4800	7
450	20241017	124600	2898240	4805	4805	4805	4805	0
451	20241017	124500	2898240	4805	4805	4805	4805	1
452	20241017	124400	2893435	4805	4805	4805	4805	22
453	20241017	124300	2787725	4800	4800	4800	4800	0
454	20241017	124200	2787725	4800	4800	4800	4800	6
455	20241017	124100	2758925	4800	4805	4805	4800	424
456	20241017	124000	723720	4805	4805	4805	4805	0
457	20241017	123900	723720	4805	4805	4805	4805	0
458	20241017	123800	723720	4805	4810	4810	4805	44
459	20241017	123700	512130	4845	4845	4845	4845	0
460	20241017	123600	512130	4845	4845	4845	4845	0
461	20241017	123500	512130	4845	4845	4845	4845	0
462	20241017	123400	512130	4845	4845	4845	4845	0
463	20241017	123300	512130	4845	4845	4845	4845	0
464	20241017	123200	512130	4845	4845	4845	4845	0
465	20241017	123100	512130	4845	4845	4845	4845	0
466	20241017	123000	512130	4845	4845	4845	4845	0
467	20241017	122900	512130	4845	4845	4845	4845	0
468	20241017	122800	512130	4845	4845	4845	4845	0
469	20241017	122700	512130	4845	4845	4845	4845	0
470	20241017	122600	512130	4845	4845	4845	4845	0
471	20241017	122500	512130	4845	4845	4845	4845	0
472	20241017	122400	512130	4845	4845	4845	4845	0
473	20241017	122300	512130	4845	4845	4845	4845	0
474	20241017	122200	512130	4845	4845	4845	4845	0
475	20241017	122100	512130	4845	4845	4845	4845	0
476	20241017	122000	512130	4845	4845	4845	4845	0
477	20241017	121900	512130	4845	4845	4845	4845	0
478	20241017	121800	512130	4845	4845	4845	4845	0
479	20241017	121700	512130	4845	4845	4845	4845	0
480	20241017	121600	512130	4845	4845	4845	4845	0
481	20241017	121500	512130	4845	4845	4845	4845	0
482	20241017	121400	512130	4845	4845	4845	4845	0
483	20241017	121300	512130	4845	4845	4845	4845	0
484	20241017	121200	512130	4845	4845	4845	4845	0
485	20241017	121100	512130	4845	4845	4845	4845	0
486	20241017	121000	512130	4845	4845	4845	4845	0
487	20241017	120900	512130	4845	4845	4845	4845	0
488	20241017	120800	512130	4845	4845	4845	4845	0
489	20241017	120700	512130	4845	4845	4845	4845	0
490	20241017	120600	512130	4845	4845	4845	4845	0
491	20241017	120500	512130	4845	4845	4845	4845	0
492	20241017	120400	512130	4845	4845	4845	4845	0
493	20241017	120300	512130	4845	4845	4845	4845	0
494	20241017	120200	512130	4845	4845	4845	4845	0
495	20241017	120100	512130	4845	4845	4845	4845	0
496	20241017	120000	512130	4845	4845	4845	4845	0
497	20241017	115900	512130	4845	4845	4845	4845	0
498	20241017	115800	512130	4845	4845	4845	4845	0
499	20241017	115700	512130	4845	4845	4845	4845	0
500	20241017	115600	512130	4845	4845	4845	4845	0
501	20241017	115500	512130	4845	4845	4845	4845	0
502	20241017	115400	512130	4845	4845	4845	4845	0
503	20241017	115300	512130	4845	4845	4845	4845	0
504	20241017	115200	512130	4845	4845	4845	4845	0
505	20241017	115100	512130	4845	4845	4845	4845	0
506	20241017	115000	512130	4845	4845	4845	4845	0
507	20241017	114900	512130	4845	4845	4845	4845	0
508	20241017	114800	512130	4845	4845	4845	4845	0
509	20241017	114700	512130	4845	4845	4845	4845	0
510	20241017	114600	512130	4845	4845	4845	4845	0
511	20241017	114500	512130	4845	4845	4845	4845	0
512	20241017	114400	512130	4845	4845	4845	4845	0
513	20241017	114300	512130	4845	4845	4845	4845	0
514	20241017	114200	512130	4845	4845	4845	4845	0
515	20241017	114100	512130	4845	4845	4845	4845	0
516	20241017	114000	512130	4845	4845	4845	4845	0
517	20241017	113900	512130	4845	4845	4845	4845	0
518	20241017	113800	512130	4845	4845	4845	4845	0
519	20241017	113700	512130	4845	4845	4845	4845	0
520	20241017	113600	512130	4845	4845	4845	4845	0
521	20241017	113500	512130	4845	4845	4845	4845	0
522	20241017	113400	512130	4845	4845	4845	4845	0
523	20241017	113300	512130	4845	4845	4845	4845	0
524	20241017	113200	512130	4845	4845	4845	4845	0
525	20241017	113100	512130	4845	4845	4845	4845	0
526	20241017	113000	512130	4845	4845	4845	4845	0
527	20241017	112900	512130	4845	4845	4845	4845	0
528	20241017	112800	512130	4845	4845	4845	4845	0
529	20241017	112700	512130	4845	4845	4845	4845	0
530	20241017	112600	512130	4845	4845	4845	4845	0
531	20241017	112500	512130	4845	4845	4845	4845	0
532	20241017	112400	512130	4845	4845	4845	4845	0
533	20241017	112300	512130	4845	4845	4845	4845	0
534	20241017	112200	512130	4845	4845	4845	4845	0
535	20241017	112100	512130	4845	4845	4845	4845	0
536	20241017	112000	512130	4845	4845	4845	4845	0
537	20241017	111900	512130	4845	4845	4845	4845	0
538	20241017	111800	512130	4845	4845	4845	4845	0
539	20241017	111700	512130	4845	4845	4845	4845	0
540	20241017	111600	512130	4845	4845	4845	4845	0
541	20241017	111500	512130	4845	4845	4845	4845	0
542	20241017	111400	512130	4845	4845	4845	4845	0
543	20241017	111300	512130	4845	4845	4845	4845	0
544	20241017	111200	512130	4845	4845	4845	4845	0
545	20241017	111100	512130	4845	4845	4845	4845	0
546	20241017	111000	512130	4845	4845	4845	4845	0
547	20241017	110900	512130	4845	4845	4845	4845	0
548	20241017	110800	512130	4845	4845	4845	4845	0
549	20241017	110700	512130	4845	4845	4845	4845	0
550	20241017	110600	512130	4845	4845	4845	4845	0
551	20241017	110500	512130	4845	4845	4845	4845	0
552	20241017	110400	512130	4845	4845	4845	4845	0
553	20241017	110300	512130	4845	4845	4845	4845	0
554	20241017	110200	512130	4845	4845	4845	4845	0
555	20241017	110100	512130	4845	4845	4845	4845	0
556	20241017	110000	512130	4845	4845	4845	4845	0
557	20241017	105900	512130	4845	4845	4845	4845	0
558	20241017	105800	512130	4845	4845	4845	4845	0
559	20241017	105700	512130	4845	4845	4845	4845	0
560	20241017	105600	512130	4845	4845	4845	4845	0
561	20241017	105500	512130	4845	4845	4845	4845	0
562	20241017	105400	512130	4845	4845	4845	4845	0
563	20241017	105300	512130	4845	4845	4845	4845	0
564	20241017	105200	512130	4845	4845	4845	4845	0
565	20241017	105100	512130	4845	4845	4845	4845	0
566	20241017	105000	512130	4845	4845	4845	4845	0
567	20241017	104900	512130	4845	4845	4845	4845	1
568	20241017	104800	507285	4800	4800	4800	4800	0
569	20241017	104700	507285	4800	4800	4800	4800	0
570	20241017	104600	507285	4800	4800	4800	4800	0
571	20241017	104500	507285	4800	4800	4800	4800	0
572	20241017	104400	507285	4800	4800	4800	4800	30
573	20241017	104300	363285	4845	4845	4845	4845	0
574	20241017	104200	363285	4845	4845	4845	4845	0
575	20241017	104100	363285	4845	4845	4845	4845	0
576	20241017	104000	363285	4845	4845	4845	4845	0
577	20241017	103900	363285	4845	4845	4845	4845	0
578	20241017	103800	363285	4845	4845	4845	4845	0
579	20241017	103700	363285	4845	4845	4845	4845	0
580	20241017	103600	363285	4845	4845	4845	4845	0
581	20241017	103500	363285	4845	4845	4845	4845	0
582	20241017	103400	363285	4845	4845	4845	4845	0
583	20241017	103300	363285	4845	4845	4845	4845	0
584	20241017	103200	363285	4845	4845	4845	4845	0
585	20241017	103100	363285	4845	4845	4845	4845	0
586	20241017	103000	363285	4845	4845	4845	4845	0
587	20241017	102900	363285	4845	4845	4845	4845	0
588	20241017	102800	363285	4845	4845	4845	4845	0
589	20241017	102700	363285	4845	4845	4845	4845	0
590	20241017	102600	363285	4845	4845	4845	4845	0
591	20241017	102500	363285	4845	4845	4845	4845	0
592	20241017	102400	363285	4845	4845	4845	4845	0
593	20241017	102300	363285	4845	4845	4845	4845	0
594	20241017	102200	363285	4845	4845	4845	4845	0
595	20241017	102100	363285	4845	4845	4845	4845	0
596	20241017	102000	363285	4845	4845	4845	4845	0
597	20241017	101900	363285	4845	4845	4845	4845	0
598	20241017	101800	363285	4845	4845	4845	4845	0
599	20241017	101700	363285	4845	4845	4845	4845	0
600	20241017	101600	363285	4845	4845	4845	4845	0
601	20241017	101500	363285	4845	4845	4845	4845	0
602	20241017	101400	363285	4845	4845	4845	4845	0
603	20241017	101300	363285	4845	4845	4845	4845	0
604	20241017	101200	363285	4845	4845	4845	4845	0
605	20241017	101100	363285	4845	4845	4845	4845	0
606	20241017	101000	363285	4845	4845	4845	4845	0
607	20241017	100900	363285	4845	4845	4845	4845	0
608	20241017	100800	363285	4845	4845	4845	4845	0
609	20241017	100700	363285	4845	4845	4845	4845	0
610	20241017	100600	363285	4845	4845	4845	4845	1
611	20241017	100500	358440	4840	4840	4840	4840	0
612	20241017	100400	358440	4840	4840	4840	4840	0
613	20241017	100300	358440	4840	4840	4840	4840	0
614	20241017	100200	358440	4840	4840	4840	4840	0
615	20241017	100100	358440	4840	4840	4840	4840	0
616	20241017	100000	358440	4840	4840	4840	4840	0
617	20241017	095900	358440	4840	4840	4840	4840	0
618	20241017	095800	358440	4840	4840	4840	4840	0
619	20241017	095700	358440	4840	4840	4840	4840	0
620	20241017	095600	358440	4840	4840	4840	4840	0
621	20241017	095500	358440	4840	4840	4840	4840	0
622	20241017	095400	358440	4840	4840	4840	4840	0
623	20241017	095300	358440	4840	4840	4840	4840	0
624	20241017	095200	358440	4840	4840	4840	4840	0
625	20241017	095100	358440	4840	4840	4840	4840	0
626	20241017	095000	358440	4840	4840	4840	4840	3
627	20241017	094900	343920	4845	4845	4845	4845	0
628	20241017	094800	343920	4845	4845	4845	4845	0
629	20241017	094700	343920	4845	4845	4845	4845	0
630	20241017	094600	343920	4845	4845	4845	4845	0
631	20241017	094500	343920	4845	4845	4845	4845	0
632	20241017	094400	343920	4845	4845	4845	4845	0
633	20241017	094300	343920	4845	4845	4845	4845	0
634	20241017	094200	343920	4845	4845	4845	4845	0
635	20241017	094100	343920	4845	4845	4845	4845	2
636	20241017	094000	334230	4845	4845	4845	4845	2
637	20241017	093900	324540	4845	4845	4845	4845	0
638	20241017	093800	324540	4845	4845	4845	4845	0
639	20241017	093700	324540	4845	4845	4845	4845	0
640	20241017	093600	324540	4845	4845	4845	4845	0
641	20241017	093500	324540	4845	4845	4845	4845	0
642	20241017	093400	324540	4845	4845	4845	4845	0
643	20241017	093300	324540	4845	4845	4845	4845	0
644	20241017	093200	324540	4845	4845	4845	4845	0
645	20241017	093100	324540	4845	4845	4845	4845	0
646	20241017	093000	324540	4845	4845	4845	4845	0
647	20241017	092900	324540	4845	4845	4845	4845	0
648	20241017	092800	324540	4845	4845	4845	4845	0
649	20241017	092700	324540	4845	4845	4845	4845	0
650	20241017	092600	324540	4845	4845	4845	4845	0
651	20241017	092500	324540	4845	4845	4845	4845	0
652	20241017	092400	324540	4845	4845	4845	4845	0
653	20241017	092300	324540	4845	4845	4845	4845	21
654	20241017	092200	222795	4845	4845	4845	4845	0
655	20241017	092100	222795	4845	4845	4845	4845	0
656	20241017	092000	222795	4845	4845	4845	4845	0
657	20241017	091900	222795	4845	4845	4845	4845	0
658	20241017	091800	222795	4845	4845	4845	4845	0
659	20241017	091700	222795	4845	4845	4845	4845	0
660	20241017	091600	222795	4845	4845	4845	4845	0
661	20241017	091500	222795	4845	4845	4845	4845	0
662	20241017	091400	222795	4845	4845	4845	4845	28
663	20241017	091300	87135	4845	4845	4845	4845	0
664	20241017	091200	87135	4845	4845	4845	4845	0
665	20241017	091100	87135	4845	4845	4845	4845	0
666	20241017	091000	87135	4845	4845	4845	4845	0
667	20241017	090900	87135	4845	4845	4845	4845	0
668	20241017	090800	87135	4845	4845	4845	4845	0
669	20241017	090700	87135	4845	4845	4845	4845	0
670	20241017	090600	87135	4845	4845	4845	4845	0
671	20241017	090500	87135	4845	4845	4845	4845	0
672	20241017	090400	87135	4845	4845	4845	4845	0
673	20241017	090300	87135	4845	4845	4845	4845	0
674	20241017	090200	87135	4845	4845	4845	4845	0
675	20241017	090100	87135	4845	4845	4845	4845	0
676	20241017	090000	87135	4845	4840	4845	4840	18