KissMeData/318660/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211800	15670555	4990	4990	4990	4990	1
3	20241022	211700	15670555	4990	4990	4990	4990	0
4	20241022	211600	15670555	4990	4990	4990	4990	0
5	20241022	211500	15670555	4990	4990	4990	4990	0
6	20241022	211400	15670555	4990	4990	4990	4990	0
7	20241022	211300	15670555	4990	4990	4990	4990	0
8	20241022	211200	15670555	4990	4990	4990	4990	0
9	20241022	211100	15670555	4990	4990	4990	4990	0
10	20241022	211000	15670555	4990	4990	4990	4990	0
11	20241022	210900	15670555	4990	4990	4990	4990	0
12	20241022	210800	15670555	4990	4990	4990	4990	0
13	20241022	210700	15670555	4990	4990	4990	4990	0
14	20241022	210600	15670555	4990	4990	4990	4990	0
15	20241022	210500	15670555	4990	4990	4990	4990	0
16	20241022	210400	15670555	4990	4990	4990	4990	0
17	20241022	210300	15670555	4990	4990	4990	4990	0
18	20241022	210200	15670555	4990	4990	4990	4990	0
19	20241022	210100	15670555	4990	4990	4990	4990	0
20	20241022	210000	15670555	4990	4990	4990	4990	0
21	20241022	205900	15670555	4990	4990	4990	4990	0
22	20241022	205800	15670555	4990	4990	4990	4990	0
23	20241022	205700	15670555	4990	4990	4990	4990	0
24	20241022	205600	15670555	4990	4990	4990	4990	0
25	20241022	205500	15670555	4990	4990	4990	4990	0
26	20241022	205400	15670555	4990	4990	4990	4990	0
27	20241022	205300	15670555	4990	4990	4990	4990	0
28	20241022	205200	15670555	4990	4990	4990	4990	0
29	20241022	205100	15670555	4990	4990	4990	4990	0
30	20241022	205000	15670555	4990	4990	4990	4990	0
31	20241022	204900	15670555	4990	4990	4990	4990	0
32	20241022	204800	15670555	4990	4990	4990	4990	1
33	20241022	204700	15670555	4990	4990	4990	4990	0
34	20241022	204600	15670555	4990	4990	4990	4990	0
35	20241022	204500	15670555	4990	4990	4990	4990	0
36	20241022	204400	15670555	4990	4990	4990	4990	0
37	20241022	204300	15670555	4990	4990	4990	4990	0
38	20241022	204200	15670555	4990	4990	4990	4990	0
39	20241022	204100	15670555	4990	4990	4990	4990	0
40	20241022	204000	15670555	4990	4990	4990	4990	0
41	20241022	203900	15670555	4990	4990	4990	4990	0
42	20241022	203800	15670555	4990	4990	4990	4990	0
43	20241022	203700	15670555	4990	4990	4990	4990	0
44	20241022	203600	15670555	4990	4990	4990	4990	0
45	20241022	203500	15670555	4990	4990	4990	4990	0
46	20241022	203400	15670555	4990	4990	4990	4990	0
47	20241022	203300	15670555	4990	4990	4990	4990	0
48	20241022	203200	15670555	4990	4990	4990	4990	0
49	20241022	203100	15670555	4990	4990	4990	4990	0
50	20241022	203000	15670555	4990	4990	4990	4990	0
51	20241022	202900	15670555	4990	4990	4990	4990	0
52	20241022	202800	15670555	4990	4990	4990	4990	0
53	20241022	202700	15670555	4990	4990	4990	4990	0
54	20241022	202600	15670555	4990	4990	4990	4990	0
55	20241022	202500	15670555	4990	4990	4990	4990	0
56	20241022	202400	15670555	4990	4990	4990	4990	0
57	20241022	202300	15670555	4990	4990	4990	4990	0
58	20241022	202200	15670555	4990	4990	4990	4990	0
59	20241022	202100	15670555	4990	4990	4990	4990	0
60	20241022	202000	15670555	4990	4990	4990	4990	0
61	20241022	201900	15670555	4990	4990	4990	4990	0
62	20241022	201800	15670555	4990	4990	4990	4990	1
63	20241022	201700	15670555	4990	4990	4990	4990	0
64	20241022	201600	15670555	4990	4990	4990	4990	0
65	20241022	201500	15670555	4990	4990	4990	4990	0
66	20241022	201400	15670555	4990	4990	4990	4990	0
67	20241022	201300	15670555	4990	4990	4990	4990	0
68	20241022	201200	15670555	4990	4990	4990	4990	0
69	20241022	201100	15670555	4990	4990	4990	4990	0
70	20241022	201000	15670555	4990	4990	4990	4990	0
71	20241022	200900	15670555	4990	4990	4990	4990	0
72	20241022	200800	15670555	4990	4990	4990	4990	0
73	20241022	200700	15670555	4990	4990	4990	4990	0
74	20241022	200600	15670555	4990	4990	4990	4990	0
75	20241022	200500	15670555	4990	4990	4990	4990	0
76	20241022	200400	15670555	4990	4990	4990	4990	0
77	20241022	200300	15670555	4990	4990	4990	4990	0
78	20241022	200200	15670555	4990	4990	4990	4990	0
79	20241022	200100	15670555	4990	4990	4990	4990	0
80	20241022	200000	15670555	4990	4990	4990	4990	0
81	20241022	195900	15670555	4990	4990	4990	4990	0
82	20241022	195800	15670555	4990	4990	4990	4990	0
83	20241022	195700	15670555	4990	4990	4990	4990	0
84	20241022	195600	15670555	4990	4990	4990	4990	0
85	20241022	195500	15670555	4990	4990	4990	4990	0
86	20241022	195400	15670555	4990	4990	4990	4990	0
87	20241022	195300	15670555	4990	4990	4990	4990	0
88	20241022	195200	15670555	4990	4990	4990	4990	0
89	20241022	195100	15670555	4990	4990	4990	4990	0
90	20241022	195000	15670555	4990	4990	4990	4990	0
91	20241022	194900	15670555	4990	4990	4990	4990	0
92	20241022	194800	15670555	4990	4990	4990	4990	1
93	20241022	194700	15670555	4990	4990	4990	4990	0
94	20241022	194600	15670555	4990	4990	4990	4990	0
95	20241022	194500	15670555	4990	4990	4990	4990	0
96	20241022	194400	15670555	4990	4990	4990	4990	0
97	20241022	194300	15670555	4990	4990	4990	4990	0
98	20241022	194200	15670555	4990	4990	4990	4990	0
99	20241022	194100	15670555	4990	4990	4990	4990	0
100	20241022	194000	15670555	4990	4990	4990	4990	0
101	20241022	193900	15670555	4990	4990	4990	4990	0
102	20241022	193800	15670555	4990	4990	4990	4990	0
103	20241022	193700	15670555	4990	4990	4990	4990	0
104	20241022	193600	15670555	4990	4990	4990	4990	0
105	20241022	193500	15670555	4990	4990	4990	4990	0
106	20241022	193400	15670555	4990	4990	4990	4990	0
107	20241022	193300	15670555	4990	4990	4990	4990	0
108	20241022	193200	15670555	4990	4990	4990	4990	0
109	20241022	193100	15670555	4990	4990	4990	4990	0
110	20241022	193000	15670555	4990	4990	4990	4990	0
111	20241022	192900	15670555	4990	4990	4990	4990	0
112	20241022	192800	15670555	4990	4990	4990	4990	0
113	20241022	192700	15670555	4990	4990	4990	4990	0
114	20241022	192600	15670555	4990	4990	4990	4990	0
115	20241022	192500	15670555	4990	4990	4990	4990	0
116	20241022	192400	15670555	4990	4990	4990	4990	0
117	20241022	192300	15670555	4990	4990	4990	4990	0
118	20241022	192200	15670555	4990	4990	4990	4990	0
119	20241022	192100	15670555	4990	4990	4990	4990	0
120	20241022	192000	15670555	4990	4990	4990	4990	0
121	20241022	191900	15670555	4990	4990	4990	4990	0
122	20241022	191800	15670555	4990	4990	4990	4990	1
123	20241022	191700	15670555	4990	4990	4990	4990	0
124	20241022	191600	15670555	4990	4990	4990	4990	0
125	20241022	191500	15670555	4990	4990	4990	4990	0
126	20241022	191400	15670555	4990	4990	4990	4990	0
127	20241022	191300	15670555	4990	4990	4990	4990	0
128	20241022	191200	15670555	4990	4990	4990	4990	0
129	20241022	191100	15670555	4990	4990	4990	4990	0
130	20241022	191000	15670555	4990	4990	4990	4990	0
131	20241022	190900	15670555	4990	4990	4990	4990	0
132	20241022	190800	15670555	4990	4990	4990	4990	0
133	20241022	190700	15670555	4990	4990	4990	4990	0
134	20241022	190600	15670555	4990	4990	4990	4990	0
135	20241022	190500	15670555	4990	4990	4990	4990	0
136	20241022	190400	15670555	4990	4990	4990	4990	0
137	20241022	190300	15670555	4990	4990	4990	4990	0
138	20241022	190200	15670555	4990	4990	4990	4990	0
139	20241022	190100	15670555	4990	4990	4990	4990	0
140	20241022	190000	15670555	4990	4990	4990	4990	0
141	20241022	185900	15670555	4990	4990	4990	4990	0
142	20241022	185800	15670555	4990	4990	4990	4990	0
143	20241022	185700	15670555	4990	4990	4990	4990	0
144	20241022	185600	15670555	4990	4990	4990	4990	0
145	20241022	185500	15670555	4990	4990	4990	4990	0
146	20241022	185400	15670555	4990	4990	4990	4990	0
147	20241022	185300	15670555	4990	4990	4990	4990	0
148	20241022	185200	15670555	4990	4990	4990	4990	0
149	20241022	185100	15670555	4990	4990	4990	4990	0
150	20241022	185000	15670555	4990	4990	4990	4990	0
151	20241022	184900	15670555	4990	4990	4990	4990	0
152	20241022	184800	15670555	4990	4990	4990	4990	1
153	20241022	184700	15670555	4990	4990	4990	4990	0
154	20241022	184600	15670555	4990	4990	4990	4990	0
155	20241022	184500	15670555	4990	4990	4990	4990	0
156	20241022	184400	15670555	4990	4990	4990	4990	0
157	20241022	184300	15670555	4990	4990	4990	4990	0
158	20241022	184200	15670555	4990	4990	4990	4990	0
159	20241022	184100	15670555	4990	4990	4990	4990	0
160	20241022	184000	15670555	4990	4990	4990	4990	0
161	20241022	183900	15670555	4990	4990	4990	4990	0
162	20241022	183800	15670555	4990	4990	4990	4990	0
163	20241022	183700	15670555	4990	4990	4990	4990	0
164	20241022	183600	15670555	4990	4990	4990	4990	0
165	20241022	183500	15670555	4990	4990	4990	4990	0
166	20241022	183400	15670555	4990	4990	4990	4990	0
167	20241022	183300	15670555	4990	4990	4990	4990	0
168	20241022	183200	15670555	4990	4990	4990	4990	0
169	20241022	183100	15670555	4990	4990	4990	4990	0
170	20241022	183000	15670555	4990	4990	4990	4990	0
171	20241022	182900	15670555	4990	4990	4990	4990	0
172	20241022	182800	15670555	4990	4990	4990	4990	0
173	20241022	182700	15670555	4990	4990	4990	4990	0
174	20241022	182600	15670555	4990	4990	4990	4990	0
175	20241022	182500	15670555	4990	4990	4990	4990	0
176	20241022	182400	15670555	4990	4990	4990	4990	0
177	20241022	182300	15670555	4990	4990	4990	4990	0
178	20241022	182200	15670555	4990	4990	4990	4990	0
179	20241022	182100	15670555	4990	4990	4990	4990	0
180	20241022	182000	15670555	4990	4990	4990	4990	0
181	20241022	181900	15670555	4990	4990	4990	4990	0
182	20241022	181800	15670555	4990	4990	4990	4990	1
183	20241022	181700	15670555	4990	4990	4990	4990	0
184	20241022	181600	15670555	4990	4990	4990	4990	0
185	20241022	181500	15670555	4990	4990	4990	4990	0
186	20241022	181400	15670555	4990	4990	4990	4990	0
187	20241022	181300	15670555	4990	4990	4990	4990	0
188	20241022	181200	15670555	4990	4990	4990	4990	0
189	20241022	181100	15670555	4990	4990	4990	4990	0
190	20241022	181000	15670555	4990	4990	4990	4990	0
191	20241022	180900	15670555	4990	4990	4990	4990	0
192	20241022	180800	15670555	4990	4990	4990	4990	0
193	20241022	180700	15670555	4990	4990	4990	4990	0
194	20241022	180600	15670555	4990	4990	4990	4990	0
195	20241022	180500	15670555	4990	4990	4990	4990	0
196	20241022	180400	15670555	4990	4990	4990	4990	0
197	20241022	180300	15670555	4990	4990	4990	4990	0
198	20241022	180200	15670555	4990	4990	4990	4990	0
199	20241022	180100	15670555	4990	4990	4990	4990	0
200	20241022	180000	15670555	4990	4990	4990	4990	0
201	20241022	175900	15670555	4990	4990	4990	4990	0
202	20241022	175800	15670555	4990	4990	4990	4990	0
203	20241022	175700	15670555	4990	4990	4990	4990	0
204	20241022	175600	15670555	4990	4990	4990	4990	0
205	20241022	175500	15670555	4990	4990	4990	4990	0
206	20241022	175400	15670555	4990	4990	4990	4990	0
207	20241022	175300	15670555	4990	4990	4990	4990	0
208	20241022	175200	15670555	4990	4990	4990	4990	0
209	20241022	175100	15670555	4990	4990	4990	4990	0
210	20241022	175000	15670555	4990	4990	4990	4990	0
211	20241022	174900	15670555	4990	4990	4990	4990	0
212	20241022	174800	15670555	4990	4990	4990	4990	1
213	20241022	174700	15670555	4990	4990	4990	4990	0
214	20241022	174600	15670555	4990	4990	4990	4990	0
215	20241022	174500	15670555	4990	4990	4990	4990	0
216	20241022	174400	15670555	4990	4990	4990	4990	0
217	20241022	174300	15670555	4990	4990	4990	4990	0
218	20241022	174200	15670555	4990	4990	4990	4990	0
219	20241022	174100	15670555	4990	4990	4990	4990	0
220	20241022	174000	15670555	4990	4990	4990	4990	0
221	20241022	173900	15670555	4990	4990	4990	4990	0
222	20241022	173800	15670555	4990	4990	4990	4990	0
223	20241022	173700	15670555	4990	4990	4990	4990	0
224	20241022	173600	15670555	4990	4990	4990	4990	0
225	20241022	173500	15670555	4990	4990	4990	4990	0
226	20241022	173400	15670555	4990	4990	4990	4990	0
227	20241022	173300	15670555	4990	4990	4990	4990	0
228	20241022	173200	15670555	4990	4990	4990	4990	0
229	20241022	173100	15670555	4990	4990	4990	4990	0
230	20241022	173000	15670555	4990	4990	4990	4990	0
231	20241022	172900	15670555	4990	4990	4990	4990	0
232	20241022	172800	15670555	4990	4990	4990	4990	0
233	20241022	172700	15670555	4990	4990	4990	4990	0
234	20241022	172600	15670555	4990	4990	4990	4990	0
235	20241022	172500	15670555	4990	4990	4990	4990	0
236	20241022	172400	15670555	4990	4990	4990	4990	0
237	20241022	172300	15670555	4990	4990	4990	4990	0
238	20241022	172200	15670555	4990	4990	4990	4990	0
239	20241022	172100	15670555	4990	4990	4990	4990	0
240	20241022	172000	15670555	4990	4990	4990	4990	0
241	20241022	171900	15670555	4990	4990	4990	4990	0
242	20241022	171800	15670555	4990	4990	4990	4990	1
243	20241022	171700	15670555	4990	4990	4990	4990	0
244	20241022	171600	15670555	4990	4990	4990	4990	0
245	20241022	171500	15670555	4990	4990	4990	4990	0
246	20241022	171400	15670555	4990	4990	4990	4990	0
247	20241022	171300	15670555	4990	4990	4990	4990	0
248	20241022	171200	15670555	4990	4990	4990	4990	0
249	20241022	171100	15670555	4990	4990	4990	4990	0
250	20241022	171000	15670555	4990	4990	4990	4990	0
251	20241022	170900	15670555	4990	4990	4990	4990	0
252	20241022	170800	15670555	4990	4990	4990	4990	0
253	20241022	170700	15670555	4990	4990	4990	4990	0
254	20241022	170600	15670555	4990	4990	4990	4990	0
255	20241022	170500	15670555	4990	4990	4990	4990	0
256	20241022	170400	15670555	4990	4990	4990	4990	0
257	20241022	170300	15670555	4990	4990	4990	4990	0
258	20241022	170200	15670555	4990	4990	4990	4990	0
259	20241022	170100	15670555	4990	4990	4990	4990	0
260	20241022	170000	15670555	4990	4990	4990	4990	0
261	20241022	165900	15670555	4990	4990	4990	4990	0
262	20241022	165800	15670555	4990	4990	4990	4990	0
263	20241022	165700	15670555	4990	4990	4990	4990	0
264	20241022	165600	15670555	4990	4990	4990	4990	0
265	20241022	165500	15670555	4990	4990	4990	4990	0
266	20241022	165400	15670555	4990	4990	4990	4990	0
267	20241022	165300	15670555	4990	4990	4990	4990	0
268	20241022	165200	15670555	4990	4990	4990	4990	0
269	20241022	165100	15670555	4990	4990	4990	4990	0
270	20241022	165000	15670555	4990	4990	4990	4990	0
271	20241022	164900	15670555	4990	4990	4990	4990	0
272	20241022	164800	15670555	4990	4990	4990	4990	1
273	20241022	164700	15670555	4990	4990	4990	4990	0
274	20241022	164600	15670555	4990	4990	4990	4990	0
275	20241022	164500	15670555	4990	4990	4990	4990	0
276	20241022	164400	15670555	4990	4990	4990	4990	0
277	20241022	164300	15670555	4990	4990	4990	4990	0
278	20241022	164200	15670555	4990	4990	4990	4990	0
279	20241022	164100	15670555	4990	4990	4990	4990	0
280	20241022	164000	15670555	4990	4990	4990	4990	0
281	20241022	163900	15670555	4990	4990	4990	4990	0
282	20241022	163800	15670555	4990	4990	4990	4990	0
283	20241022	163700	15670555	4990	4990	4990	4990	0
284	20241022	163600	15670555	4990	4990	4990	4990	0
285	20241022	163500	15670555	4990	4990	4990	4990	0
286	20241022	163400	15670555	4990	4990	4990	4990	0
287	20241022	163300	15670555	4990	4990	4990	4990	0
288	20241022	163200	15670555	4990	4990	4990	4990	0
289	20241022	163100	15670555	4990	4990	4990	4990	0
290	20241022	163000	15670555	4990	4990	4990	4990	0
291	20241022	162900	15670555	4990	4990	4990	4990	0
292	20241022	162800	15670555	4990	4990	4990	4990	0
293	20241022	162700	15670555	4990	4990	4990	4990	0
294	20241022	162600	15670555	4990	4990	4990	4990	0
295	20241022	162500	15670555	4990	4990	4990	4990	0
296	20241022	162400	15670555	4990	4990	4990	4990	0
297	20241022	162300	15670555	4990	4990	4990	4990	0
298	20241022	162200	15670555	4990	4990	4990	4990	0
299	20241022	162100	15670555	4990	4990	4990	4990	0
300	20241022	162000	15670555	4990	4990	4990	4990	0
301	20241022	161900	15670555	4990	4990	4990	4990	0
302	20241022	161800	15670555	4990	4990	4990	4990	1
303	20241022	161700	15670555	4990	4990	4990	4990	0
304	20241022	161600	15670555	4990	4990	4990	4990	0
305	20241022	161500	15670555	4990	4990	4990	4990	0
306	20241022	161400	15670555	4990	4990	4990	4990	0
307	20241022	161300	15670555	4990	4990	4990	4990	0
308	20241022	161200	15670555	4990	4990	4990	4990	0
309	20241022	161100	15670555	4990	4990	4990	4990	0
310	20241022	161000	15670555	4990	4990	4990	4990	0
311	20241022	160900	15670555	4990	4990	4990	4990	0
312	20241022	160800	15670555	4990	4990	4990	4990	0
313	20241022	160700	15670555	4990	4990	4990	4990	0
314	20241022	160600	15670555	4990	4990	4990	4990	0
315	20241022	160500	15670555	4990	4990	4990	4990	0
316	20241022	160400	15670555	4990	4990	4990	4990	0
317	20241022	160300	15670555	4990	4990	4990	4990	0
318	20241022	160200	15670555	4990	4990	4990	4990	0
319	20241022	160100	15670555	4990	4990	4990	4990	0
320	20241022	160000	15670555	4990	4990	4990	4990	0
321	20241022	155900	15670555	4990	4990	4990	4990	0
322	20241022	155800	15670555	4990	4990	4990	4990	0
323	20241022	155700	15670555	4990	4990	4990	4990	0
324	20241022	155600	15670555	4990	4990	4990	4990	0
325	20241022	155500	15670555	4990	4990	4990	4990	0
326	20241022	155400	15670555	4990	4990	4990	4990	0
327	20241022	155300	15670555	4990	4990	4990	4990	0
328	20241022	155200	15670555	4990	4990	4990	4990	0
329	20241022	155100	15670555	4990	4990	4990	4990	0
330	20241022	155000	15670555	4990	4990	4990	4990	0
331	20241022	154900	15670555	4990	4990	4990	4990	0
332	20241022	154800	15670555	4990	4990	4990	4990	1
333	20241022	154700	15670555	4990	4990	4990	4990	0
334	20241022	154600	15670555	4990	4990	4990	4990	0
335	20241022	154500	15670555	4990	4990	4990	4990	0
336	20241022	154400	15670555	4990	4990	4990	4990	0
337	20241022	154300	15670555	4990	4990	4990	4990	0
338	20241022	154200	15670555	4990	4990	4990	4990	0
339	20241022	154100	15670555	4990	4990	4990	4990	0
340	20241022	154000	15670555	4990	4990	4990	4990	0
341	20241022	153900	15670555	4990	4990	4990	4990	0
342	20241022	153800	15670555	4990	4990	4990	4990	0
343	20241022	153700	15670555	4990	4990	4990	4990	0
344	20241022	153600	15670555	4990	4990	4990	4990	0
345	20241022	153500	15670555	4990	4990	4990	4990	0
346	20241022	153400	15670555	4990	4990	4990	4990	0
347	20241022	153300	15670555	4990	4990	4990	4990	0
348	20241022	153200	15670555	4990	4990	4990	4990	0
349	20241022	153100	15670555	4990	4990	4990	4990	0
350	20241022	153000	15670555	4990	4990	4990	4990	0
351	20241022	152900	15670555	4990	4990	4990	4990	0
352	20241022	152800	15670555	4990	4990	4990	4990	0
353	20241022	152700	15670555	4990	4990	4990	4990	0
354	20241022	152600	15670555	4990	4990	4990	4990	0
355	20241022	152500	15670555	4990	4990	4990	4990	0
356	20241022	152400	15670555	4990	4990	4990	4990	0
357	20241022	152300	15670555	4990	4990	4990	4990	0
358	20241022	152200	15670555	4990	4990	4990	4990	0
359	20241022	152100	15670555	4990	4990	4990	4990	0
360	20241022	152000	15670555	4990	4990	4990	4990	0
361	20241022	151900	15670555	4990	4990	4990	4990	0
362	20241022	151800	15670555	4990	4990	4990	4990	0
363	20241022	151700	15670555	4990	4990	4990	4990	0
364	20241022	151600	15670555	4990	4990	4990	4990	0
365	20241022	151500	15670555	4990	4990	4990	4990	0
366	20241022	151400	15670555	4990	4990	4990	4990	0
367	20241022	151300	15670555	4990	4990	4990	4990	0
368	20241022	151200	15670555	4990	4990	4990	4990	0
369	20241022	151100	15670555	4990	4990	4990	4990	0
370	20241022	151000	15670555	4990	4990	4990	4990	0
371	20241022	150900	15670555	4990	4990	4990	4990	0
372	20241022	150800	15670555	4990	4990	4990	4990	0
373	20241022	150700	15670555	4990	4990	4990	4990	0
374	20241022	150600	15670555	4990	4990	4990	4990	0
375	20241022	150500	15670555	4990	4990	4990	4990	0
376	20241022	150400	15670555	4990	4990	4990	4990	0
377	20241022	150300	15670555	4990	4990	4990	4990	0
378	20241022	150200	15670555	4990	4990	4990	4990	0
379	20241022	150100	15670555	4990	4990	4990	4990	0
380	20241022	150000	15670555	4990	4990	4990	4990	0
381	20241022	145900	15670555	4990	4990	4990	4990	0
382	20241022	145800	15670555	4990	4990	4990	4990	0
383	20241022	145700	15670555	4990	4990	4990	4990	0
384	20241022	145600	15670555	4990	4990	4990	4990	0
385	20241022	145500	15670555	4990	4990	4990	4990	0
386	20241022	145400	15670555	4990	4990	4990	4990	0
387	20241022	145300	15670555	4990	4990	4990	4990	0
388	20241022	145200	15670555	4990	4990	4990	4990	0
389	20241022	145100	15670555	4990	4990	4990	4990	1
390	20241022	145000	15665565	4700	4800	4800	4700	630
391	20241022	144900	12701710	4800	4805	4805	4800	449
392	20241022	144800	10545745	5400	5400	5400	5400	0
393	20241022	144700	10545745	5400	5400	5400	5400	1
394	20241022	144600	10540345	4800	5200	5200	4800	394
395	20241022	144500	8641245	5400	5400	5400	5400	0
396	20241022	144400	8641245	5400	5400	5400	5400	0
397	20241022	144300	8641245	5400	5400	5400	5400	0
398	20241022	144200	8641245	5400	5400	5400	5400	0
399	20241022	144100	8641245	5400	5400	5400	5400	0
400	20241022	144000	8641245	5400	5400	5400	5400	0
401	20241022	143900	8641245	5400	5400	5400	5400	1
402	20241022	143800	8635845	5400	5000	5400	5000	40
403	20241022	143700	8428845	4800	4800	4800	4800	0
404	20241022	143600	8428845	4800	4800	4800	4800	0
405	20241022	143500	8428845	4800	4800	4800	4800	0
406	20241022	143400	8428845	4800	4800	4800	4800	0
407	20241022	143300	8428845	4800	4800	4800	4800	174
408	20241022	143200	7593645	4895	4895	4895	4895	0
409	20241022	143100	7593645	4895	5200	5200	4895	134
410	20241022	143000	6933565	5550	5550	5550	5550	0
411	20241022	142900	6933565	5550	5550	5550	5550	0
412	20241022	142800	6933565	5550	5550	5550	5550	0
413	20241022	142700	6933565	5550	5550	5550	5550	0
414	20241022	142600	6933565	5550	5550	5550	5550	0
415	20241022	142500	6933565	5550	5550	5550	5550	0
416	20241022	142400	6933565	5550	5550	5550	5550	0
417	20241022	142300	6933565	5550	5550	5550	5550	0
418	20241022	142200	6933565	5550	5550	5550	5550	0
419	20241022	142100	6933565	5550	5550	5550	5550	0
420	20241022	142000	6933565	5550	5550	5550	5550	0
421	20241022	141900	6933565	5550	5100	5550	5100	736
422	20241022	141800	2978855	5370	5370	5370	5370	0
423	20241022	141700	2978855	5370	5370	5370	5370	0
424	20241022	141600	2978855	5370	5370	5370	5370	0
425	20241022	141500	2978855	5370	5370	5370	5370	0
426	20241022	141400	2978855	5370	5370	5370	5370	0
427	20241022	141300	2978855	5370	5370	5370	5370	0
428	20241022	141200	2978855	5370	5370	5370	5370	0
429	20241022	141100	2978855	5370	5370	5370	5370	0
430	20241022	141000	2978855	5370	5370	5370	5370	0
431	20241022	140900	2978855	5370	5370	5370	5370	0
432	20241022	140800	2978855	5370	5370	5370	5370	0
433	20241022	140700	2978855	5370	5370	5370	5370	0
434	20241022	140600	2978855	5370	5370	5370	5370	0
435	20241022	140500	2978855	5370	5370	5370	5370	0
436	20241022	140400	2978855	5370	5370	5370	5370	0
437	20241022	140300	2978855	5370	5370	5370	5370	0
438	20241022	140200	2978855	5370	5370	5370	5370	0
439	20241022	140100	2978855	5370	5370	5370	5370	0
440	20241022	140000	2978855	5370	5370	5370	5370	0
441	20241022	135900	2978855	5370	5370	5370	5370	0
442	20241022	135800	2978855	5370	5370	5370	5370	0
443	20241022	135700	2978855	5370	5370	5370	5370	0
444	20241022	135600	2978855	5370	5370	5370	5370	0
445	20241022	135500	2978855	5370	5370	5370	5370	1
446	20241022	135400	2973485	4900	4900	4900	4900	0
447	20241022	135300	2973485	4900	4900	4900	4900	0
448	20241022	135200	2973485	4900	5000	5000	4900	20
449	20241022	135100	2874485	5390	5390	5390	5390	0
450	20241022	135000	2874485	5390	5390	5390	5390	0
451	20241022	134900	2874485	5390	5390	5390	5390	0
452	20241022	134800	2874485	5390	5390	5390	5390	0
453	20241022	134700	2874485	5390	5390	5390	5390	0
454	20241022	134600	2874485	5390	5390	5390	5390	0
455	20241022	134500	2874485	5390	5390	5390	5390	0
456	20241022	134400	2874485	5390	5390	5390	5390	0
457	20241022	134300	2874485	5390	5390	5390	5390	0
458	20241022	134200	2874485	5390	5390	5390	5390	0
459	20241022	134100	2874485	5390	5390	5390	5390	0
460	20241022	134000	2874485	5390	5390	5390	5390	0
461	20241022	133900	2874485	5390	5200	5390	5200	15
462	20241022	133800	2795535	5100	5100	5100	5100	0
463	20241022	133700	2795535	5100	4900	5100	4900	40
464	20241022	133600	2596535	4895	4895	4895	4895	0
465	20241022	133500	2596535	4895	4895	4895	4895	0
466	20241022	133400	2596535	4895	4895	4895	4895	0
467	20241022	133300	2596535	4895	4895	4895	4895	0
468	20241022	133200	2596535	4895	4890	4895	4890	415
469	20241022	133100	565440	4895	4895	4895	4895	0
470	20241022	133000	565440	4895	4895	4895	4895	0
471	20241022	132900	565440	4895	4895	4895	4895	0
472	20241022	132800	565440	4895	4895	4895	4895	0
473	20241022	132700	565440	4895	4895	4895	4895	0
474	20241022	132600	565440	4895	4895	4895	4895	0
475	20241022	132500	565440	4895	4895	4895	4895	0
476	20241022	132400	565440	4895	4895	4895	4895	0
477	20241022	132300	565440	4895	4895	4895	4895	0
478	20241022	132200	565440	4895	4895	4895	4895	0
479	20241022	132100	565440	4895	4895	4895	4895	0
480	20241022	132000	565440	4895	4895	4895	4895	0
481	20241022	131900	565440	4895	4895	4895	4895	0
482	20241022	131800	565440	4895	4895	4895	4895	0
483	20241022	131700	565440	4895	4895	4895	4895	0
484	20241022	131600	565440	4895	4895	4895	4895	0
485	20241022	131500	565440	4895	4895	4895	4895	0
486	20241022	131400	565440	4895	4895	4895	4895	0
487	20241022	131300	565440	4895	4895	4895	4895	0
488	20241022	131200	565440	4895	4895	4895	4895	0
489	20241022	131100	565440	4895	4895	4895	4895	0
490	20241022	131000	565440	4895	4895	4895	4895	0
491	20241022	130900	565440	4895	4895	4895	4895	0
492	20241022	130800	565440	4895	4895	4895	4895	0
493	20241022	130700	565440	4895	4895	4895	4895	0
494	20241022	130600	565440	4895	4895	4895	4895	0
495	20241022	130500	565440	4895	4895	4895	4895	0
496	20241022	130400	565440	4895	4895	4895	4895	0
497	20241022	130300	565440	4895	4895	4895	4895	0
498	20241022	130200	565440	4895	4895	4895	4895	0
499	20241022	130100	565440	4895	4895	4895	4895	0
500	20241022	130000	565440	4895	4895	4895	4895	0
501	20241022	125900	565440	4895	4895	4895	4895	0
502	20241022	125800	565440	4895	4895	4895	4895	0
503	20241022	125700	565440	4895	4895	4895	4895	0
504	20241022	125600	565440	4895	4895	4895	4895	0
505	20241022	125500	565440	4895	4895	4895	4895	0
506	20241022	125400	565440	4895	4895	4895	4895	0
507	20241022	125300	565440	4895	4895	4895	4895	0
508	20241022	125200	565440	4895	4895	4895	4895	0
509	20241022	125100	565440	4895	4895	4895	4895	0
510	20241022	125000	565440	4895	4895	4895	4895	0
511	20241022	124900	565440	4895	4895	4895	4895	0
512	20241022	124800	565440	4895	4895	4895	4895	0
513	20241022	124700	565440	4895	4895	4895	4895	0
514	20241022	124600	565440	4895	4895	4895	4895	0
515	20241022	124500	565440	4895	4895	4895	4895	0
516	20241022	124400	565440	4895	4895	4895	4895	0
517	20241022	124300	565440	4895	4895	4895	4895	0
518	20241022	124200	565440	4895	4895	4895	4895	0
519	20241022	124100	565440	4895	4895	4895	4895	0
520	20241022	124000	565440	4895	4895	4895	4895	0
521	20241022	123900	565440	4895	4895	4895	4895	0
522	20241022	123800	565440	4895	4895	4895	4895	0
523	20241022	123700	565440	4895	4895	4895	4895	0
524	20241022	123600	565440	4895	4895	4895	4895	0
525	20241022	123500	565440	4895	4895	4895	4895	0
526	20241022	123400	565440	4895	4895	4895	4895	0
527	20241022	123300	565440	4895	4895	4895	4895	0
528	20241022	123200	565440	4895	4895	4895	4895	0
529	20241022	123100	565440	4895	4895	4895	4895	0
530	20241022	123000	565440	4895	4895	4895	4895	0
531	20241022	122900	565440	4895	4895	4895	4895	0
532	20241022	122800	565440	4895	4895	4895	4895	0
533	20241022	122700	565440	4895	4895	4895	4895	0
534	20241022	122600	565440	4895	4895	4895	4895	0
535	20241022	122500	565440	4895	4895	4895	4895	0
536	20241022	122400	565440	4895	4895	4895	4895	0
537	20241022	122300	565440	4895	4895	4895	4895	0
538	20241022	122200	565440	4895	4895	4895	4895	0
539	20241022	122100	565440	4895	4895	4895	4895	0
540	20241022	122000	565440	4895	4895	4895	4895	0
541	20241022	121900	565440	4895	4895	4895	4895	0
542	20241022	121800	565440	4895	4895	4895	4895	0
543	20241022	121700	565440	4895	4895	4895	4895	0
544	20241022	121600	565440	4895	4895	4895	4895	0
545	20241022	121500	565440	4895	4895	4895	4895	0
546	20241022	121400	565440	4895	4895	4895	4895	0
547	20241022	121300	565440	4895	4895	4895	4895	10
548	20241022	121200	516490	4800	4800	4800	4800	0
549	20241022	121100	516490	4800	4800	4800	4800	0
550	20241022	121000	516490	4800	4800	4800	4800	0
551	20241022	120900	516490	4800	4800	4800	4800	0
552	20241022	120800	516490	4800	4800	4800	4800	10
553	20241022	120700	468490	4895	4895	4895	4895	0
554	20241022	120600	468490	4895	4895	4895	4895	0
555	20241022	120500	468490	4895	4895	4895	4895	0
556	20241022	120400	468490	4895	4895	4895	4895	0
557	20241022	120300	468490	4895	4895	4895	4895	0
558	20241022	120200	468490	4895	4895	4895	4895	0
559	20241022	120100	468490	4895	4895	4895	4895	0
560	20241022	120000	468490	4895	4895	4895	4895	0
561	20241022	115900	468490	4895	4895	4895	4895	0
562	20241022	115800	468490	4895	4895	4895	4895	0
563	20241022	115700	468490	4895	4895	4895	4895	0
564	20241022	115600	468490	4895	4895	4895	4895	0
565	20241022	115500	468490	4895	4895	4895	4895	0
566	20241022	115400	468490	4895	4895	4895	4895	0
567	20241022	115300	468490	4895	4895	4895	4895	0
568	20241022	115200	468490	4895	4895	4895	4895	0
569	20241022	115100	468490	4895	4895	4895	4895	5
570	20241022	115000	444015	4800	4800	4800	4800	0
571	20241022	114900	444015	4800	4800	4800	4800	0
572	20241022	114800	444015	4800	4800	4800	4800	0
573	20241022	114700	444015	4800	4800	4800	4800	0
574	20241022	114600	444015	4800	4800	4800	4800	0
575	20241022	114500	444015	4800	4895	4895	4800	9
576	20241022	114400	400150	4800	4800	4800	4800	10
577	20241022	114300	352150	4895	4895	4895	4895	0
578	20241022	114200	352150	4895	4895	4895	4895	0
579	20241022	114100	352150	4895	4895	4895	4895	0
580	20241022	114000	352150	4895	4895	4895	4895	0
581	20241022	113900	352150	4895	4895	4895	4895	0
582	20241022	113800	352150	4895	4895	4895	4895	0
583	20241022	113700	352150	4895	4895	4895	4895	0
584	20241022	113600	352150	4895	4895	4895	4895	0
585	20241022	113500	352150	4895	4895	4895	4895	0
586	20241022	113400	352150	4895	4895	4895	4895	0
587	20241022	113300	352150	4895	4895	4895	4895	0
588	20241022	113200	352150	4895	4895	4895	4895	0
589	20241022	113100	352150	4895	4895	4895	4895	0
590	20241022	113000	352150	4895	4895	4895	4895	0
591	20241022	112900	352150	4895	4895	4895	4895	0
592	20241022	112800	352150	4895	4895	4895	4895	0
593	20241022	112700	352150	4895	4895	4895	4895	0
594	20241022	112600	352150	4895	4895	4895	4895	0
595	20241022	112500	352150	4895	4895	4895	4895	0
596	20241022	112400	352150	4895	4895	4895	4895	0
597	20241022	112300	352150	4895	4895	4895	4895	0
598	20241022	112200	352150	4895	4895	4895	4895	0
599	20241022	112100	352150	4895	4895	4895	4895	0
600	20241022	112000	352150	4895	4895	4895	4895	0
601	20241022	111900	352150	4895	4895	4895	4895	0
602	20241022	111800	352150	4895	4895	4895	4895	0
603	20241022	111700	352150	4895	4895	4895	4895	0
604	20241022	111600	352150	4895	4895	4895	4895	0
605	20241022	111500	352150	4895	4895	4895	4895	0
606	20241022	111400	352150	4895	4895	4895	4895	0
607	20241022	111300	352150	4895	4895	4895	4895	0
608	20241022	111200	352150	4895	4895	4895	4895	0
609	20241022	111100	352150	4895	4895	4895	4895	0
610	20241022	111000	352150	4895	4895	4895	4895	0
611	20241022	110900	352150	4895	4895	4895	4895	0
612	20241022	110800	352150	4895	4895	4895	4895	0
613	20241022	110700	352150	4895	4895	4895	4895	0
614	20241022	110600	352150	4895	4895	4895	4895	0
615	20241022	110500	352150	4895	4895	4895	4895	0
616	20241022	110400	352150	4895	4895	4895	4895	0
617	20241022	110300	352150	4895	4895	4895	4895	0
618	20241022	110200	352150	4895	4895	4895	4895	0
619	20241022	110100	352150	4895	4895	4895	4895	0
620	20241022	110000	352150	4895	4895	4895	4895	0
621	20241022	105900	352150	4895	4895	4895	4895	0
622	20241022	105800	352150	4895	4895	4895	4895	0
623	20241022	105700	352150	4895	4895	4895	4895	0
624	20241022	105600	352150	4895	4895	4895	4895	0
625	20241022	105500	352150	4895	4895	4895	4895	0
626	20241022	105400	352150	4895	4895	4895	4895	0
627	20241022	105300	352150	4895	4895	4895	4895	0
628	20241022	105200	352150	4895	4895	4895	4895	0
629	20241022	105100	352150	4895	4895	4895	4895	0
630	20241022	105000	352150	4895	4895	4895	4895	0
631	20241022	104900	352150	4895	4895	4895	4895	0
632	20241022	104800	352150	4895	4895	4895	4895	0
633	20241022	104700	352150	4895	4895	4895	4895	0
634	20241022	104600	352150	4895	4895	4895	4895	0
635	20241022	104500	352150	4895	4895	4895	4895	0
636	20241022	104400	352150	4895	4895	4895	4895	0
637	20241022	104300	352150	4895	4895	4895	4895	0
638	20241022	104200	352150	4895	4895	4895	4895	0
639	20241022	104100	352150	4895	4895	4895	4895	0
640	20241022	104000	352150	4895	4895	4895	4895	0
641	20241022	103900	352150	4895	4895	4895	4895	0
642	20241022	103800	352150	4895	4895	4895	4895	0
643	20241022	103700	352150	4895	4895	4895	4895	0
644	20241022	103600	352150	4895	4895	4895	4895	0
645	20241022	103500	352150	4895	4895	4895	4895	0
646	20241022	103400	352150	4895	4895	4895	4895	0
647	20241022	103300	352150	4895	4895	4895	4895	0
648	20241022	103200	352150	4895	4895	4895	4895	0
649	20241022	103100	352150	4895	4895	4895	4895	0
650	20241022	103000	352150	4895	4895	4895	4895	0
651	20241022	102900	352150	4895	4895	4895	4895	0
652	20241022	102800	352150	4895	4895	4895	4895	0
653	20241022	102700	352150	4895	4895	4895	4895	0
654	20241022	102600	352150	4895	4895	4895	4895	0
655	20241022	102500	352150	4895	4895	4895	4895	0
656	20241022	102400	352150	4895	4895	4895	4895	0
657	20241022	102300	352150	4895	4895	4895	4895	0
658	20241022	102200	352150	4895	4895	4895	4895	0
659	20241022	102100	352150	4895	4895	4895	4895	0
660	20241022	102000	352150	4895	4895	4895	4895	0
661	20241022	101900	352150	4895	4895	4895	4895	0
662	20241022	101800	352150	4895	4895	4895	4895	0
663	20241022	101700	352150	4895	4895	4895	4895	0
664	20241022	101600	352150	4895	4895	4895	4895	0
665	20241022	101500	352150	4895	4895	4895	4895	0
666	20241022	101400	352150	4895	4895	4895	4895	0
667	20241022	101300	352150	4895	4895	4895	4895	0
668	20241022	101200	352150	4895	4895	4895	4895	0
669	20241022	101100	352150	4895	4895	4895	4895	0
670	20241022	101000	352150	4895	4895	4895	4895	0
671	20241022	100900	352150	4895	4895	4895	4895	0
672	20241022	100800	352150	4895	4895	4895	4895	0
673	20241022	100700	352150	4895	4895	4895	4895	0
674	20241022	100600	352150	4895	4895	4895	4895	0
675	20241022	100500	352150	4895	4895	4895	4895	0
676	20241022	100400	352150	4895	4895	4895	4895	0
677	20241022	100300	352150	4895	4895	4895	4895	0
678	20241022	100200	352150	4895	4895	4895	4895	0
679	20241022	100100	352150	4895	4895	4895	4895	0
680	20241022	100000	352150	4895	4895	4895	4895	0
681	20241022	095900	352150	4895	4895	4895	4895	0
682	20241022	095800	352150	4895	4895	4895	4895	0
683	20241022	095700	352150	4895	4895	4895	4895	0
684	20241022	095600	352150	4895	4895	4895	4895	0
685	20241022	095500	352150	4895	4895	4895	4895	0
686	20241022	095400	352150	4895	4895	4895	4895	0
687	20241022	095300	352150	4895	4895	4895	4895	0
688	20241022	095200	352150	4895	4895	4895	4895	0
689	20241022	095100	352150	4895	4895	4895	4895	0
690	20241022	095000	352150	4895	4895	4895	4895	0
691	20241022	094900	352150	4895	4895	4895	4895	0
692	20241022	094800	352150	4895	4895	4895	4895	0
693	20241022	094700	352150	4895	4895	4895	4895	0
694	20241022	094600	352150	4895	4895	4895	4895	0
695	20241022	094500	352150	4895	4895	4895	4895	0
696	20241022	094400	352150	4895	4895	4895	4895	0
697	20241022	094300	352150	4895	4895	4895	4895	0
698	20241022	094200	352150	4895	4895	4895	4895	0
699	20241022	094100	352150	4895	4895	4895	4895	0
700	20241022	094000	352150	4895	4895	4895	4895	0
701	20241022	093900	352150	4895	4895	4895	4895	0
702	20241022	093800	352150	4895	4895	4895	4895	0
703	20241022	093700	352150	4895	4895	4895	4895	0
704	20241022	093600	352150	4895	4895	4895	4895	0
705	20241022	093500	352150	4895	4895	4895	4895	0
706	20241022	093400	352150	4895	4895	4895	4895	0
707	20241022	093300	352150	4895	4895	4895	4895	0
708	20241022	093200	352150	4895	4895	4895	4895	0
709	20241022	093100	352150	4895	4895	4895	4895	0
710	20241022	093000	352150	4895	4895	4895	4895	0
711	20241022	092900	352150	4895	4895	4895	4895	0
712	20241022	092800	352150	4895	4895	4895	4895	0
713	20241022	092700	352150	4895	4895	4895	4895	0
714	20241022	092600	352150	4895	4895	4895	4895	0
715	20241022	092500	352150	4895	4895	4895	4895	0
716	20241022	092400	352150	4895	4895	4895	4895	0
717	20241022	092300	352150	4895	4895	4895	4895	0
718	20241022	092200	352150	4895	4895	4895	4895	0
719	20241022	092100	352150	4895	4895	4895	4895	0
720	20241022	092000	352150	4895	4895	4895	4895	0
721	20241022	091900	352150	4895	4895	4895	4895	0
722	20241022	091800	352150	4895	4895	4895	4895	0
723	20241022	091700	352150	4895	4895	4895	4895	0
724	20241022	091600	352150	4895	4895	4895	4895	0
725	20241022	091500	352150	4895	4895	4895	4895	0
726	20241022	091400	352150	4895	4895	4895	4895	0
727	20241022	091300	352150	4895	4895	4895	4895	0
728	20241022	091200	352150	4895	4895	4895	4895	0
729	20241022	091100	352150	4895	4895	4895	4895	0
730	20241022	091000	352150	4895	4895	4895	4895	18
731	20241022	090900	264040	4895	4895	4895	4895	50
732	20241022	090800	19290	4895	4895	4895	4895	0
733	20241022	090700	19290	4895	4895	4895	4895	0
734	20241022	090600	19290	4895	4895	4895	4895	0
735	20241022	090500	19290	4895	4895	4895	4895	0
736	20241022	090400	19290	4895	4895	4895	4895	0
737	20241022	090300	19290	4895	4895	4895	4895	0
738	20241022	090200	19290	4895	4895	4895	4895	0
739	20241022	090100	19290	4895	4895	4895	4895	3
740	20241022	090000	4605	4605	4605	4605	4605	1