KissMeData/318660/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	210800	1109870	5090	5000	5090	5000	30
3	20241108	210700	1109870	5090	5090	5090	5090	0
4	20241108	210600	1109870	5090	5090	5090	5090	0
5	20241108	210500	1109870	5090	5090	5090	5090	0
6	20241108	210400	1109870	5090	5090	5090	5090	0
7	20241108	210300	1109870	5090	5090	5090	5090	0
8	20241108	210200	1109870	5090	5090	5090	5090	0
9	20241108	210100	1109870	5090	5090	5090	5090	0
10	20241108	210000	1109870	5090	5090	5090	5090	0
11	20241108	205900	1109870	5090	5090	5090	5090	0
12	20241108	205800	1109870	5090	5090	5090	5090	0
13	20241108	205700	1109870	5090	5090	5090	5090	0
14	20241108	205600	1109870	5090	5090	5090	5090	0
15	20241108	205500	1109870	5090	5090	5090	5090	0
16	20241108	205400	1109870	5090	5090	5090	5090	0
17	20241108	205300	1109870	5090	5090	5090	5090	0
18	20241108	205200	1109870	5090	5090	5090	5090	0
19	20241108	205100	1109870	5090	5090	5090	5090	0
20	20241108	205000	1109870	5090	5090	5090	5090	0
21	20241108	204900	1109870	5090	5090	5090	5090	0
22	20241108	204800	1109870	5090	5090	5090	5090	0
23	20241108	204700	1109870	5090	5090	5090	5090	0
24	20241108	204600	1109870	5090	5090	5090	5090	0
25	20241108	204500	1109870	5090	5090	5090	5090	0
26	20241108	204400	1109870	5090	5090	5090	5090	0
27	20241108	204300	1109870	5090	5090	5090	5090	0
28	20241108	204200	1109870	5090	5090	5090	5090	0
29	20241108	204100	1109870	5090	5090	5090	5090	0
30	20241108	204000	1109870	5090	5090	5090	5090	0
31	20241108	203900	1109870	5090	5090	5090	5090	0
32	20241108	203800	1109870	5090	5000	5090	5000	30
33	20241108	203700	1109870	5090	5090	5090	5090	0
34	20241108	203600	1109870	5090	5090	5090	5090	0
35	20241108	203500	1109870	5090	5090	5090	5090	0
36	20241108	203400	1109870	5090	5090	5090	5090	0
37	20241108	203300	1109870	5090	5090	5090	5090	0
38	20241108	203200	1109870	5090	5090	5090	5090	0
39	20241108	203100	1109870	5090	5090	5090	5090	0
40	20241108	203000	1109870	5090	5090	5090	5090	0
41	20241108	202900	1109870	5090	5090	5090	5090	0
42	20241108	202800	1109870	5090	5090	5090	5090	0
43	20241108	202700	1109870	5090	5090	5090	5090	0
44	20241108	202600	1109870	5090	5090	5090	5090	0
45	20241108	202500	1109870	5090	5090	5090	5090	0
46	20241108	202400	1109870	5090	5090	5090	5090	0
47	20241108	202300	1109870	5090	5090	5090	5090	0
48	20241108	202200	1109870	5090	5090	5090	5090	0
49	20241108	202100	1109870	5090	5090	5090	5090	0
50	20241108	202000	1109870	5090	5090	5090	5090	0
51	20241108	201900	1109870	5090	5090	5090	5090	0
52	20241108	201800	1109870	5090	5090	5090	5090	0
53	20241108	201700	1109870	5090	5090	5090	5090	0
54	20241108	201600	1109870	5090	5090	5090	5090	0
55	20241108	201500	1109870	5090	5090	5090	5090	0
56	20241108	201400	1109870	5090	5090	5090	5090	0
57	20241108	201300	1109870	5090	5090	5090	5090	0
58	20241108	201200	1109870	5090	5090	5090	5090	0
59	20241108	201100	1109870	5090	5090	5090	5090	0
60	20241108	201000	1109870	5090	5090	5090	5090	0
61	20241108	200900	1109870	5090	5090	5090	5090	0
62	20241108	200800	1109870	5090	5000	5090	5000	30
63	20241108	200700	1109870	5090	5090	5090	5090	0
64	20241108	200600	1109870	5090	5090	5090	5090	0
65	20241108	200500	1109870	5090	5090	5090	5090	0
66	20241108	200400	1109870	5090	5090	5090	5090	0
67	20241108	200300	1109870	5090	5090	5090	5090	0
68	20241108	200200	1109870	5090	5090	5090	5090	0
69	20241108	200100	1109870	5090	5090	5090	5090	0
70	20241108	200000	1109870	5090	5090	5090	5090	0
71	20241108	195900	1109870	5090	5090	5090	5090	0
72	20241108	195800	1109870	5090	5090	5090	5090	0
73	20241108	195700	1109870	5090	5090	5090	5090	0
74	20241108	195600	1109870	5090	5090	5090	5090	0
75	20241108	195500	1109870	5090	5090	5090	5090	0
76	20241108	195400	1109870	5090	5090	5090	5090	0
77	20241108	195300	1109870	5090	5090	5090	5090	0
78	20241108	195200	1109870	5090	5090	5090	5090	0
79	20241108	195100	1109870	5090	5090	5090	5090	0
80	20241108	195000	1109870	5090	5090	5090	5090	0
81	20241108	194900	1109870	5090	5090	5090	5090	0
82	20241108	194800	1109870	5090	5090	5090	5090	0
83	20241108	194700	1109870	5090	5090	5090	5090	0
84	20241108	194600	1109870	5090	5090	5090	5090	0
85	20241108	194500	1109870	5090	5090	5090	5090	0
86	20241108	194400	1109870	5090	5090	5090	5090	0
87	20241108	194300	1109870	5090	5090	5090	5090	0
88	20241108	194200	1109870	5090	5090	5090	5090	0
89	20241108	194100	1109870	5090	5090	5090	5090	0
90	20241108	194000	1109870	5090	5090	5090	5090	0
91	20241108	193900	1109870	5090	5090	5090	5090	0
92	20241108	193800	1109870	5090	5000	5090	5000	30
93	20241108	193700	1109870	5090	5090	5090	5090	0
94	20241108	193600	1109870	5090	5090	5090	5090	0
95	20241108	193500	1109870	5090	5090	5090	5090	0
96	20241108	193400	1109870	5090	5090	5090	5090	0
97	20241108	193300	1109870	5090	5090	5090	5090	0
98	20241108	193200	1109870	5090	5090	5090	5090	0
99	20241108	193100	1109870	5090	5090	5090	5090	0
100	20241108	193000	1109870	5090	5090	5090	5090	0
101	20241108	192900	1109870	5090	5090	5090	5090	0
102	20241108	192800	1109870	5090	5090	5090	5090	0
103	20241108	192700	1109870	5090	5090	5090	5090	0
104	20241108	192600	1109870	5090	5090	5090	5090	0
105	20241108	192500	1109870	5090	5090	5090	5090	0
106	20241108	192400	1109870	5090	5090	5090	5090	0
107	20241108	192300	1109870	5090	5090	5090	5090	0
108	20241108	192200	1109870	5090	5090	5090	5090	0
109	20241108	192100	1109870	5090	5090	5090	5090	0
110	20241108	192000	1109870	5090	5090	5090	5090	0
111	20241108	191900	1109870	5090	5090	5090	5090	0
112	20241108	191800	1109870	5090	5090	5090	5090	0
113	20241108	191700	1109870	5090	5090	5090	5090	0
114	20241108	191600	1109870	5090	5090	5090	5090	0
115	20241108	191500	1109870	5090	5090	5090	5090	0
116	20241108	191400	1109870	5090	5090	5090	5090	0
117	20241108	191300	1109870	5090	5090	5090	5090	0
118	20241108	191200	1109870	5090	5090	5090	5090	0
119	20241108	191100	1109870	5090	5090	5090	5090	0
120	20241108	191000	1109870	5090	5090	5090	5090	0
121	20241108	190900	1109870	5090	5090	5090	5090	0
122	20241108	190800	1109870	5090	5000	5090	5000	30
123	20241108	190700	1109870	5090	5090	5090	5090	0
124	20241108	190600	1109870	5090	5090	5090	5090	0
125	20241108	190500	1109870	5090	5090	5090	5090	0
126	20241108	190400	1109870	5090	5090	5090	5090	0
127	20241108	190300	1109870	5090	5090	5090	5090	0
128	20241108	190200	1109870	5090	5090	5090	5090	0
129	20241108	190100	1109870	5090	5090	5090	5090	0
130	20241108	190000	1109870	5090	5090	5090	5090	0
131	20241108	185900	1109870	5090	5090	5090	5090	0
132	20241108	185800	1109870	5090	5090	5090	5090	0
133	20241108	185700	1109870	5090	5090	5090	5090	0
134	20241108	185600	1109870	5090	5090	5090	5090	0
135	20241108	185500	1109870	5090	5090	5090	5090	0
136	20241108	185400	1109870	5090	5090	5090	5090	0
137	20241108	185300	1109870	5090	5090	5090	5090	0
138	20241108	185200	1109870	5090	5090	5090	5090	0
139	20241108	185100	1109870	5090	5090	5090	5090	0
140	20241108	185000	1109870	5090	5090	5090	5090	0
141	20241108	184900	1109870	5090	5090	5090	5090	0
142	20241108	184800	1109870	5090	5090	5090	5090	0
143	20241108	184700	1109870	5090	5090	5090	5090	0
144	20241108	184600	1109870	5090	5090	5090	5090	0
145	20241108	184500	1109870	5090	5090	5090	5090	0
146	20241108	184400	1109870	5090	5090	5090	5090	0
147	20241108	184300	1109870	5090	5090	5090	5090	0
148	20241108	184200	1109870	5090	5090	5090	5090	0
149	20241108	184100	1109870	5090	5090	5090	5090	0
150	20241108	184000	1109870	5090	5090	5090	5090	0
151	20241108	183900	1109870	5090	5090	5090	5090	0
152	20241108	183800	1109870	5090	5000	5090	5000	30
153	20241108	183700	1109870	5090	5090	5090	5090	0
154	20241108	183600	1109870	5090	5090	5090	5090	0
155	20241108	183500	1109870	5090	5090	5090	5090	0
156	20241108	183400	1109870	5090	5090	5090	5090	0
157	20241108	183300	1109870	5090	5090	5090	5090	0
158	20241108	183200	1109870	5090	5090	5090	5090	0
159	20241108	183100	1109870	5090	5090	5090	5090	0
160	20241108	183000	1109870	5090	5090	5090	5090	0
161	20241108	182900	1109870	5090	5090	5090	5090	0
162	20241108	182800	1109870	5090	5090	5090	5090	0
163	20241108	182700	1109870	5090	5090	5090	5090	0
164	20241108	182600	1109870	5090	5090	5090	5090	0
165	20241108	182500	1109870	5090	5090	5090	5090	0
166	20241108	182400	1109870	5090	5090	5090	5090	0
167	20241108	182300	1109870	5090	5090	5090	5090	0
168	20241108	182200	1109870	5090	5090	5090	5090	0
169	20241108	182100	1109870	5090	5090	5090	5090	0
170	20241108	182000	1109870	5090	5090	5090	5090	0
171	20241108	181900	1109870	5090	5090	5090	5090	0
172	20241108	181800	1109870	5090	5090	5090	5090	0
173	20241108	181700	1109870	5090	5090	5090	5090	0
174	20241108	181600	1109870	5090	5090	5090	5090	0
175	20241108	181500	1109870	5090	5090	5090	5090	0
176	20241108	181400	1109870	5090	5090	5090	5090	0
177	20241108	181300	1109870	5090	5090	5090	5090	0
178	20241108	181200	1109870	5090	5090	5090	5090	0
179	20241108	181100	1109870	5090	5090	5090	5090	0
180	20241108	181000	1109870	5090	5090	5090	5090	0
181	20241108	180900	1109870	5090	5090	5090	5090	0
182	20241108	180800	1109870	5090	5000	5090	5000	30
183	20241108	180700	1109870	5090	5090	5090	5090	0
184	20241108	180600	1109870	5090	5090	5090	5090	0
185	20241108	180500	1109870	5090	5090	5090	5090	0
186	20241108	180400	1109870	5090	5090	5090	5090	0
187	20241108	180300	1109870	5090	5090	5090	5090	0
188	20241108	180200	1109870	5090	5090	5090	5090	0
189	20241108	180100	1109870	5090	5090	5090	5090	0
190	20241108	180000	1109870	5090	5090	5090	5090	0
191	20241108	175900	1109870	5090	5090	5090	5090	0
192	20241108	175800	1109870	5090	5090	5090	5090	0
193	20241108	175700	1109870	5090	5090	5090	5090	0
194	20241108	175600	1109870	5090	5090	5090	5090	0
195	20241108	175500	1109870	5090	5090	5090	5090	0
196	20241108	175400	1109870	5090	5090	5090	5090	0
197	20241108	175300	1109870	5090	5090	5090	5090	0
198	20241108	175200	1109870	5090	5090	5090	5090	0
199	20241108	175100	1109870	5090	5090	5090	5090	0
200	20241108	175000	1109870	5090	5090	5090	5090	0
201	20241108	174900	1109870	5090	5090	5090	5090	0
202	20241108	174800	1109870	5090	5090	5090	5090	0
203	20241108	174700	1109870	5090	5090	5090	5090	0
204	20241108	174600	1109870	5090	5090	5090	5090	0
205	20241108	174500	1109870	5090	5090	5090	5090	0
206	20241108	174400	1109870	5090	5090	5090	5090	0
207	20241108	174300	1109870	5090	5090	5090	5090	0
208	20241108	174200	1109870	5090	5090	5090	5090	0
209	20241108	174100	1109870	5090	5090	5090	5090	0
210	20241108	174000	1109870	5090	5090	5090	5090	0
211	20241108	173900	1109870	5090	5090	5090	5090	0
212	20241108	173800	1109870	5090	5000	5090	5000	30
213	20241108	173700	1109870	5090	5090	5090	5090	0
214	20241108	173600	1109870	5090	5090	5090	5090	0
215	20241108	173500	1109870	5090	5090	5090	5090	0
216	20241108	173400	1109870	5090	5090	5090	5090	0
217	20241108	173300	1109870	5090	5090	5090	5090	0
218	20241108	173200	1109870	5090	5090	5090	5090	0
219	20241108	173100	1109870	5090	5090	5090	5090	0
220	20241108	173000	1109870	5090	5090	5090	5090	0
221	20241108	172900	1109870	5090	5090	5090	5090	0
222	20241108	172800	1109870	5090	5090	5090	5090	0
223	20241108	172700	1109870	5090	5090	5090	5090	0
224	20241108	172600	1109870	5090	5090	5090	5090	0
225	20241108	172500	1109870	5090	5090	5090	5090	0
226	20241108	172400	1109870	5090	5090	5090	5090	0
227	20241108	172300	1109870	5090	5090	5090	5090	0
228	20241108	172200	1109870	5090	5090	5090	5090	0
229	20241108	172100	1109870	5090	5090	5090	5090	0
230	20241108	172000	1109870	5090	5090	5090	5090	0
231	20241108	171900	1109870	5090	5090	5090	5090	0
232	20241108	171800	1109870	5090	5090	5090	5090	0
233	20241108	171700	1109870	5090	5090	5090	5090	0
234	20241108	171600	1109870	5090	5090	5090	5090	0
235	20241108	171500	1109870	5090	5090	5090	5090	0
236	20241108	171400	1109870	5090	5090	5090	5090	0
237	20241108	171300	1109870	5090	5090	5090	5090	0
238	20241108	171200	1109870	5090	5090	5090	5090	0
239	20241108	171100	1109870	5090	5090	5090	5090	0
240	20241108	171000	1109870	5090	5090	5090	5090	0
241	20241108	170900	1109870	5090	5090	5090	5090	0
242	20241108	170800	1109870	5090	5000	5090	5000	30
243	20241108	170700	1109870	5090	5090	5090	5090	0
244	20241108	170600	1109870	5090	5090	5090	5090	0
245	20241108	170500	1109870	5090	5090	5090	5090	0
246	20241108	170400	1109870	5090	5090	5090	5090	0
247	20241108	170300	1109870	5090	5090	5090	5090	0
248	20241108	170200	1109870	5090	5090	5090	5090	0
249	20241108	170100	1109870	5090	5090	5090	5090	0
250	20241108	170000	1109870	5090	5090	5090	5090	0
251	20241108	165900	1109870	5090	5090	5090	5090	0
252	20241108	165800	1109870	5090	5090	5090	5090	0
253	20241108	165700	1109870	5090	5090	5090	5090	0
254	20241108	165600	1109870	5090	5090	5090	5090	0
255	20241108	165500	1109870	5090	5090	5090	5090	0
256	20241108	165400	1109870	5090	5090	5090	5090	0
257	20241108	165300	1109870	5090	5090	5090	5090	0
258	20241108	165200	1109870	5090	5090	5090	5090	0
259	20241108	165100	1109870	5090	5090	5090	5090	0
260	20241108	165000	1109870	5090	5090	5090	5090	0
261	20241108	164900	1109870	5090	5090	5090	5090	0
262	20241108	164800	1109870	5090	5090	5090	5090	0
263	20241108	164700	1109870	5090	5090	5090	5090	0
264	20241108	164600	1109870	5090	5090	5090	5090	0
265	20241108	164500	1109870	5090	5090	5090	5090	0
266	20241108	164400	1109870	5090	5090	5090	5090	0
267	20241108	164300	1109870	5090	5090	5090	5090	0
268	20241108	164200	1109870	5090	5090	5090	5090	0
269	20241108	164100	1109870	5090	5090	5090	5090	0
270	20241108	164000	1109870	5090	5090	5090	5090	0
271	20241108	163900	1109870	5090	5090	5090	5090	0
272	20241108	163800	1109870	5090	5000	5090	5000	30
273	20241108	163700	1109870	5090	5090	5090	5090	0
274	20241108	163600	1109870	5090	5090	5090	5090	0
275	20241108	163500	1109870	5090	5090	5090	5090	0
276	20241108	163400	1109870	5090	5090	5090	5090	0
277	20241108	163300	1109870	5090	5090	5090	5090	0
278	20241108	163200	1109870	5090	5090	5090	5090	0
279	20241108	163100	1109870	5090	5090	5090	5090	0
280	20241108	163000	1109870	5090	5090	5090	5090	0
281	20241108	162900	1109870	5090	5090	5090	5090	0
282	20241108	162800	1109870	5090	5090	5090	5090	0
283	20241108	162700	1109870	5090	5090	5090	5090	0
284	20241108	162600	1109870	5090	5090	5090	5090	0
285	20241108	162500	1109870	5090	5090	5090	5090	0
286	20241108	162400	1109870	5090	5090	5090	5090	0
287	20241108	162300	1109870	5090	5090	5090	5090	0
288	20241108	162200	1109870	5090	5090	5090	5090	0
289	20241108	162100	1109870	5090	5090	5090	5090	0
290	20241108	162000	1109870	5090	5090	5090	5090	0
291	20241108	161900	1109870	5090	5090	5090	5090	0
292	20241108	161800	1109870	5090	5090	5090	5090	0
293	20241108	161700	1109870	5090	5090	5090	5090	0
294	20241108	161600	1109870	5090	5090	5090	5090	0
295	20241108	161500	1109870	5090	5090	5090	5090	0
296	20241108	161400	1109870	5090	5090	5090	5090	0
297	20241108	161300	1109870	5090	5090	5090	5090	0
298	20241108	161200	1109870	5090	5090	5090	5090	0
299	20241108	161100	1109870	5090	5090	5090	5090	0
300	20241108	161000	1109870	5090	5090	5090	5090	0
301	20241108	160900	1109870	5090	5090	5090	5090	0
302	20241108	160800	1109870	5090	5000	5090	5000	30
303	20241108	160700	1109870	5090	5090	5090	5090	0
304	20241108	160600	1109870	5090	5090	5090	5090	0
305	20241108	160500	1109870	5090	5090	5090	5090	0
306	20241108	160400	1109870	5090	5090	5090	5090	0
307	20241108	160300	1109870	5090	5090	5090	5090	0
308	20241108	160200	1109870	5090	5090	5090	5090	0
309	20241108	160100	1109870	5090	5090	5090	5090	0
310	20241108	160000	1109870	5090	5090	5090	5090	0
311	20241108	155900	1109870	5090	5090	5090	5090	0
312	20241108	155800	1109870	5090	5090	5090	5090	0
313	20241108	155700	1109870	5090	5090	5090	5090	0
314	20241108	155600	1109870	5090	5090	5090	5090	0
315	20241108	155500	1109870	5090	5090	5090	5090	0
316	20241108	155400	1109870	5090	5090	5090	5090	0
317	20241108	155300	1109870	5090	5090	5090	5090	0
318	20241108	155200	1109870	5090	5090	5090	5090	0
319	20241108	155100	1109870	5090	5090	5090	5090	0
320	20241108	155000	1109870	5090	5090	5090	5090	0
321	20241108	154900	1109870	5090	5090	5090	5090	0
322	20241108	154800	1109870	5090	5090	5090	5090	0
323	20241108	154700	1109870	5090	5090	5090	5090	0
324	20241108	154600	1109870	5090	5090	5090	5090	0
325	20241108	154500	1109870	5090	5090	5090	5090	0
326	20241108	154400	1109870	5090	5090	5090	5090	0
327	20241108	154300	1109870	5090	5090	5090	5090	0
328	20241108	154200	1109870	5090	5090	5090	5090	0
329	20241108	154100	1109870	5090	5090	5090	5090	0
330	20241108	154000	1109870	5090	5090	5090	5090	0
331	20241108	153900	1109870	5090	5090	5090	5090	0
332	20241108	153800	1109870	5090	5000	5090	5000	30
333	20241108	153700	1109870	5090	5090	5090	5090	0
334	20241108	153600	1109870	5090	5090	5090	5090	0
335	20241108	153500	1109870	5090	5090	5090	5090	0
336	20241108	153400	1109870	5090	5090	5090	5090	0
337	20241108	153300	1109870	5090	5090	5090	5090	0
338	20241108	153200	1109870	5090	5090	5090	5090	0
339	20241108	153100	1109870	5090	5090	5090	5090	0
340	20241108	153000	1109870	5090	5090	5090	5090	0
341	20241108	152900	1109870	5090	5090	5090	5090	0
342	20241108	152800	1109870	5090	5090	5090	5090	0
343	20241108	152700	1109870	5090	5090	5090	5090	0
344	20241108	152600	1109870	5090	5090	5090	5090	0
345	20241108	152500	1109870	5090	5090	5090	5090	0
346	20241108	152400	1109870	5090	5090	5090	5090	0
347	20241108	152300	1109870	5090	5090	5090	5090	0
348	20241108	152200	1109870	5090	5090	5090	5090	0
349	20241108	152100	1109870	5090	5090	5090	5090	0
350	20241108	152000	1109870	5090	5090	5090	5090	0
351	20241108	151900	1109870	5090	5090	5090	5090	0
352	20241108	151800	1109870	5090	5090	5090	5090	0
353	20241108	151700	1109870	5090	5090	5090	5090	0
354	20241108	151600	1109870	5090	5090	5090	5090	0
355	20241108	151500	1109870	5090	5090	5090	5090	0
356	20241108	151400	1109870	5090	5090	5090	5090	0
357	20241108	151300	1109870	5090	5090	5090	5090	0
358	20241108	151200	1109870	5090	5090	5090	5090	0
359	20241108	151100	1109870	5090	5090	5090	5090	0
360	20241108	151000	1109870	5090	5090	5090	5090	0
361	20241108	150900	1109870	5090	5090	5090	5090	0
362	20241108	150800	1109870	5090	5090	5090	5090	0
363	20241108	150700	1109870	5090	5090	5090	5090	0
364	20241108	150600	1109870	5090	5090	5090	5090	0
365	20241108	150500	1109870	5090	5090	5090	5090	0
366	20241108	150400	1109870	5090	5090	5090	5090	0
367	20241108	150300	1109870	5090	5090	5090	5090	0
368	20241108	150200	1109870	5090	5090	5090	5090	0
369	20241108	150100	1109870	5090	5090	5090	5090	0
370	20241108	150000	1109870	5090	5090	5090	5090	0
371	20241108	145900	1109870	5090	5090	5090	5090	0
372	20241108	145800	1109870	5090	5090	5090	5090	0
373	20241108	145700	1109870	5090	5090	5090	5090	0
374	20241108	145600	1109870	5090	5090	5090	5090	0
375	20241108	145500	1109870	5090	5090	5090	5090	0
376	20241108	145400	1109870	5090	5090	5090	5090	0
377	20241108	145300	1109870	5090	5090	5090	5090	0
378	20241108	145200	1109870	5090	5090	5090	5090	0
379	20241108	145100	1109870	5090	5090	5090	5090	0
380	20241108	145000	1109870	5090	5090	5090	5090	0
381	20241108	144900	1109870	5090	5090	5090	5090	0
382	20241108	144800	1109870	5090	5090	5090	5090	0
383	20241108	144700	1109870	5090	5090	5090	5090	0
384	20241108	144600	1109870	5090	5090	5090	5090	0
385	20241108	144500	1109870	5090	5090	5090	5090	0
386	20241108	144400	1109870	5090	5090	5090	5090	0
387	20241108	144300	1109870	5090	5090	5090	5090	0
388	20241108	144200	1109870	5090	5090	5090	5090	0
389	20241108	144100	1109870	5090	5090	5090	5090	0
390	20241108	144000	1109870	5090	5090	5090	5090	0
391	20241108	143900	1109870	5090	5090	5090	5090	0
392	20241108	143800	1109870	5090	5090	5090	5090	0
393	20241108	143700	1109870	5090	5090	5090	5090	0
394	20241108	143600	1109870	5090	5090	5090	5090	0
395	20241108	143500	1109870	5090	5090	5090	5090	0
396	20241108	143400	1109870	5090	5090	5090	5090	0
397	20241108	143300	1109870	5090	5000	5090	5000	30
398	20241108	143200	958070	4800	4800	4800	4800	0
399	20241108	143100	958070	4800	4800	4800	4800	0
400	20241108	143000	958070	4800	4800	4800	4800	0
401	20241108	142900	958070	4800	4800	4800	4800	109
402	20241108	142800	434870	5090	5090	5090	5090	0
403	20241108	142700	434870	5090	5090	5090	5090	0
404	20241108	142600	434870	5090	5090	5090	5090	0
405	20241108	142500	434870	5090	5090	5090	5090	0
406	20241108	142400	434870	5090	5090	5090	5090	0
407	20241108	142300	434870	5090	5090	5090	5090	0
408	20241108	142200	434870	5090	5090	5090	5090	0
409	20241108	142100	434870	5090	5090	5090	5090	0
410	20241108	142000	434870	5090	5090	5090	5090	0
411	20241108	141900	434870	5090	5090	5090	5090	0
412	20241108	141800	434870	5090	5090	5090	5090	0
413	20241108	141700	434870	5090	5090	5090	5090	0
414	20241108	141600	434870	5090	5090	5090	5090	0
415	20241108	141500	434870	5090	5090	5090	5090	0
416	20241108	141400	434870	5090	5090	5090	5090	0
417	20241108	141300	434870	5090	5090	5090	5090	0
418	20241108	141200	434870	5090	5090	5090	5090	0
419	20241108	141100	434870	5090	5090	5090	5090	0
420	20241108	141000	434870	5090	5090	5090	5090	0
421	20241108	140900	434870	5090	5090	5090	5090	0
422	20241108	140800	434870	5090	5090	5090	5090	0
423	20241108	140700	434870	5090	5090	5090	5090	0
424	20241108	140600	434870	5090	5090	5090	5090	0
425	20241108	140500	434870	5090	5090	5090	5090	0
426	20241108	140400	434870	5090	5090	5090	5090	0
427	20241108	140300	434870	5090	5090	5090	5090	0
428	20241108	140200	434870	5090	5090	5090	5090	0
429	20241108	140100	434870	5090	5090	5090	5090	0
430	20241108	140000	434870	5090	5090	5090	5090	0
431	20241108	135900	434870	5090	5090	5090	5090	0
432	20241108	135800	434870	5090	5090	5090	5090	0
433	20241108	135700	434870	5090	5090	5090	5090	0
434	20241108	135600	434870	5090	5090	5090	5090	0
435	20241108	135500	434870	5090	5090	5090	5090	0
436	20241108	135400	434870	5090	5090	5090	5090	0
437	20241108	135300	434870	5090	5090	5090	5090	0
438	20241108	135200	434870	5090	5090	5090	5090	0
439	20241108	135100	434870	5090	5090	5090	5090	0
440	20241108	135000	434870	5090	5090	5090	5090	0
441	20241108	134900	434870	5090	5090	5090	5090	0
442	20241108	134800	434870	5090	5090	5090	5090	0
443	20241108	134700	434870	5090	5090	5090	5090	0
444	20241108	134600	434870	5090	5090	5090	5090	0
445	20241108	134500	434870	5090	5090	5090	5090	0
446	20241108	134400	434870	5090	5090	5090	5090	0
447	20241108	134300	434870	5090	5090	5090	5090	0
448	20241108	134200	434870	5090	5090	5090	5090	0
449	20241108	134100	434870	5090	5090	5090	5090	0
450	20241108	134000	434870	5090	5090	5090	5090	0
451	20241108	133900	434870	5090	5090	5090	5090	0
452	20241108	133800	434870	5090	5090	5090	5090	0
453	20241108	133700	434870	5090	5090	5090	5090	0
454	20241108	133600	434870	5090	5090	5090	5090	0
455	20241108	133500	434870	5090	5090	5090	5090	0
456	20241108	133400	434870	5090	5090	5090	5090	0
457	20241108	133300	434870	5090	5090	5090	5090	0
458	20241108	133200	434870	5090	5090	5090	5090	0
459	20241108	133100	434870	5090	5090	5090	5090	0
460	20241108	133000	434870	5090	5090	5090	5090	0
461	20241108	132900	434870	5090	5090	5090	5090	0
462	20241108	132800	434870	5090	5090	5090	5090	0
463	20241108	132700	434870	5090	5090	5090	5090	0
464	20241108	132600	434870	5090	5090	5090	5090	0
465	20241108	132500	434870	5090	5090	5090	5090	0
466	20241108	132400	434870	5090	5090	5090	5090	0
467	20241108	132300	434870	5090	5090	5090	5090	0
468	20241108	132200	434870	5090	5090	5090	5090	0
469	20241108	132100	434870	5090	5090	5090	5090	0
470	20241108	132000	434870	5090	5090	5090	5090	0
471	20241108	131900	434870	5090	5090	5090	5090	0
472	20241108	131800	434870	5090	5090	5090	5090	0
473	20241108	131700	434870	5090	5090	5090	5090	0
474	20241108	131600	434870	5090	5090	5090	5090	0
475	20241108	131500	434870	5090	5090	5090	5090	0
476	20241108	131400	434870	5090	5090	5090	5090	0
477	20241108	131300	434870	5090	5090	5090	5090	0
478	20241108	131200	434870	5090	5090	5090	5090	0
479	20241108	131100	434870	5090	5090	5090	5090	0
480	20241108	131000	434870	5090	5090	5090	5090	0
481	20241108	130900	434870	5090	5090	5090	5090	0
482	20241108	130800	434870	5090	5090	5090	5090	0
483	20241108	130700	434870	5090	5090	5090	5090	0
484	20241108	130600	434870	5090	5090	5090	5090	0
485	20241108	130500	434870	5090	5090	5090	5090	0
486	20241108	130400	434870	5090	5090	5090	5090	0
487	20241108	130300	434870	5090	5090	5090	5090	0
488	20241108	130200	434870	5090	5090	5090	5090	0
489	20241108	130100	434870	5090	5090	5090	5090	0
490	20241108	130000	434870	5090	5090	5090	5090	0
491	20241108	125900	434870	5090	5090	5090	5090	0
492	20241108	125800	434870	5090	5090	5090	5090	0
493	20241108	125700	434870	5090	5090	5090	5090	0
494	20241108	125600	434870	5090	5090	5090	5090	0
495	20241108	125500	434870	5090	5090	5090	5090	0
496	20241108	125400	434870	5090	5090	5090	5090	0
497	20241108	125300	434870	5090	5090	5090	5090	0
498	20241108	125200	434870	5090	5090	5090	5090	0
499	20241108	125100	434870	5090	5090	5090	5090	0
500	20241108	125000	434870	5090	5090	5090	5090	0
501	20241108	124900	434870	5090	5090	5090	5090	0
502	20241108	124800	434870	5090	5090	5090	5090	0
503	20241108	124700	434870	5090	5090	5090	5090	0
504	20241108	124600	434870	5090	5090	5090	5090	0
505	20241108	124500	434870	5090	5090	5090	5090	0
506	20241108	124400	434870	5090	5090	5090	5090	0
507	20241108	124300	434870	5090	5090	5090	5090	0
508	20241108	124200	434870	5090	5090	5090	5090	0
509	20241108	124100	434870	5090	5090	5090	5090	0
510	20241108	124000	434870	5090	5090	5090	5090	0
511	20241108	123900	434870	5090	5090	5090	5090	0
512	20241108	123800	434870	5090	5090	5090	5090	1
513	20241108	123700	429780	5000	5000	5000	5000	10
514	20241108	123600	379780	4800	4800	4800	4800	0
515	20241108	123500	379780	4800	4800	4800	4800	0
516	20241108	123400	379780	4800	4800	4800	4800	0
517	20241108	123300	379780	4800	4800	4800	4800	0
518	20241108	123200	379780	4800	4800	4800	4800	0
519	20241108	123100	379780	4800	4800	4800	4800	0
520	20241108	123000	379780	4800	4800	4800	4800	0
521	20241108	122900	379780	4800	4800	4800	4800	0
522	20241108	122800	379780	4800	4800	4800	4800	0
523	20241108	122700	379780	4800	4800	4800	4800	0
524	20241108	122600	379780	4800	4800	4800	4800	0
525	20241108	122500	379780	4800	4800	4800	4800	0
526	20241108	122400	379780	4800	4800	4800	4800	77
527	20241108	122300	10180	5090	5090	5090	5090	0
528	20241108	122200	10180	5090	5090	5090	5090	0
529	20241108	122100	10180	5090	5090	5090	5090	0
530	20241108	122000	10180	5090	5090	5090	5090	0
531	20241108	121900	10180	5090	5090	5090	5090	0
532	20241108	121800	10180	5090	5090	5090	5090	0
533	20241108	121700	10180	5090	5090	5090	5090	0
534	20241108	121600	10180	5090	5090	5090	5090	0
535	20241108	121500	10180	5090	5090	5090	5090	0
536	20241108	121400	10180	5090	5090	5090	5090	0
537	20241108	121300	10180	5090	5090	5090	5090	0
538	20241108	121200	10180	5090	5090	5090	5090	0
539	20241108	121100	10180	5090	5090	5090	5090	0
540	20241108	121000	10180	5090	5090	5090	5090	0
541	20241108	120900	10180	5090	5090	5090	5090	0
542	20241108	120800	10180	5090	5090	5090	5090	0
543	20241108	120700	10180	5090	5090	5090	5090	0
544	20241108	120600	10180	5090	5090	5090	5090	0
545	20241108	120500	10180	5090	5090	5090	5090	0
546	20241108	120400	10180	5090	5090	5090	5090	0
547	20241108	120300	10180	5090	5090	5090	5090	0
548	20241108	120200	10180	5090	5090	5090	5090	0
549	20241108	120100	10180	5090	5090	5090	5090	0
550	20241108	120000	10180	5090	5090	5090	5090	0
551	20241108	115900	10180	5090	5090	5090	5090	0
552	20241108	115800	10180	5090	5090	5090	5090	0
553	20241108	115700	10180	5090	5090	5090	5090	0
554	20241108	115600	10180	5090	5090	5090	5090	0
555	20241108	115500	10180	5090	5090	5090	5090	0
556	20241108	115400	10180	5090	5090	5090	5090	0
557	20241108	115300	10180	5090	5090	5090	5090	0
558	20241108	115200	10180	5090	5090	5090	5090	0
559	20241108	115100	10180	5090	5090	5090	5090	0
560	20241108	115000	10180	5090	5090	5090	5090	0
561	20241108	114900	10180	5090	5090	5090	5090	0
562	20241108	114800	10180	5090	5090	5090	5090	0
563	20241108	114700	10180	5090	5090	5090	5090	0
564	20241108	114600	10180	5090	5090	5090	5090	0
565	20241108	114500	10180	5090	5090	5090	5090	0
566	20241108	114400	10180	5090	5090	5090	5090	0
567	20241108	114300	10180	5090	5090	5090	5090	0
568	20241108	114200	10180	5090	5090	5090	5090	0
569	20241108	114100	10180	5090	5090	5090	5090	0
570	20241108	114000	10180	5090	5090	5090	5090	0
571	20241108	113900	10180	5090	5090	5090	5090	0
572	20241108	113800	10180	5090	5090	5090	5090	0
573	20241108	113700	10180	5090	5090	5090	5090	0
574	20241108	113600	10180	5090	5090	5090	5090	0
575	20241108	113500	10180	5090	5090	5090	5090	0
576	20241108	113400	10180	5090	5090	5090	5090	0
577	20241108	113300	10180	5090	5090	5090	5090	0
578	20241108	113200	10180	5090	5090	5090	5090	0
579	20241108	113100	10180	5090	5090	5090	5090	0
580	20241108	113000	10180	5090	5090	5090	5090	0
581	20241108	112900	10180	5090	5090	5090	5090	0
582	20241108	112800	10180	5090	5090	5090	5090	0
583	20241108	112700	10180	5090	5090	5090	5090	0
584	20241108	112600	10180	5090	5090	5090	5090	0
585	20241108	112500	10180	5090	5090	5090	5090	0
586	20241108	112400	10180	5090	5090	5090	5090	0
587	20241108	112300	10180	5090	5090	5090	5090	0
588	20241108	112200	10180	5090	5090	5090	5090	0
589	20241108	112100	10180	5090	5090	5090	5090	0
590	20241108	112000	10180	5090	5090	5090	5090	0
591	20241108	111900	10180	5090	5090	5090	5090	0
592	20241108	111800	10180	5090	5090	5090	5090	0
593	20241108	111700	10180	5090	5090	5090	5090	0
594	20241108	111600	10180	5090	5090	5090	5090	0
595	20241108	111500	10180	5090	5090	5090	5090	0
596	20241108	111400	10180	5090	5090	5090	5090	0
597	20241108	111300	10180	5090	5090	5090	5090	0
598	20241108	111200	10180	5090	5090	5090	5090	0
599	20241108	111100	10180	5090	5090	5090	5090	0
600	20241108	111000	10180	5090	5090	5090	5090	0
601	20241108	110900	10180	5090	5090	5090	5090	0
602	20241108	110800	10180	5090	5090	5090	5090	0
603	20241108	110700	10180	5090	5090	5090	5090	0
604	20241108	110600	10180	5090	5090	5090	5090	0
605	20241108	110500	10180	5090	5090	5090	5090	0
606	20241108	110400	10180	5090	5090	5090	5090	0
607	20241108	110300	10180	5090	5090	5090	5090	0
608	20241108	110200	10180	5090	5090	5090	5090	0
609	20241108	110100	10180	5090	5090	5090	5090	0
610	20241108	110000	10180	5090	5090	5090	5090	0
611	20241108	105900	10180	5090	5090	5090	5090	0
612	20241108	105800	10180	5090	5090	5090	5090	0
613	20241108	105700	10180	5090	5090	5090	5090	0
614	20241108	105600	10180	5090	5090	5090	5090	0
615	20241108	105500	10180	5090	5090	5090	5090	0
616	20241108	105400	10180	5090	5090	5090	5090	0
617	20241108	105300	10180	5090	5090	5090	5090	0
618	20241108	105200	10180	5090	5090	5090	5090	0
619	20241108	105100	10180	5090	5090	5090	5090	0
620	20241108	105000	10180	5090	5090	5090	5090	0
621	20241108	104900	10180	5090	5090	5090	5090	0
622	20241108	104800	10180	5090	5090	5090	5090	0
623	20241108	104700	10180	5090	5090	5090	5090	0
624	20241108	104600	10180	5090	5090	5090	5090	0
625	20241108	104500	10180	5090	5090	5090	5090	0
626	20241108	104400	10180	5090	5090	5090	5090	0
627	20241108	104300	10180	5090	5090	5090	5090	0
628	20241108	104200	10180	5090	5090	5090	5090	0
629	20241108	104100	10180	5090	5090	5090	5090	0
630	20241108	104000	10180	5090	5090	5090	5090	0
631	20241108	103900	10180	5090	5090	5090	5090	0
632	20241108	103800	10180	5090	5090	5090	5090	0
633	20241108	103700	10180	5090	5090	5090	5090	0
634	20241108	103600	10180	5090	5090	5090	5090	0
635	20241108	103500	10180	5090	5090	5090	5090	0
636	20241108	103400	10180	5090	5090	5090	5090	0
637	20241108	103300	10180	5090	5090	5090	5090	0
638	20241108	103200	10180	5090	5090	5090	5090	0
639	20241108	103100	10180	5090	5090	5090	5090	0
640	20241108	103000	10180	5090	5090	5090	5090	0
641	20241108	102900	10180	5090	5090	5090	5090	0
642	20241108	102800	10180	5090	5090	5090	5090	0
643	20241108	102700	10180	5090	5090	5090	5090	0
644	20241108	102600	10180	5090	5090	5090	5090	0
645	20241108	102500	10180	5090	5090	5090	5090	0
646	20241108	102400	10180	5090	5090	5090	5090	0
647	20241108	102300	10180	5090	5090	5090	5090	0
648	20241108	102200	10180	5090	5090	5090	5090	0
649	20241108	102100	10180	5090	5090	5090	5090	0
650	20241108	102000	10180	5090	5090	5090	5090	0
651	20241108	101900	10180	5090	5090	5090	5090	0
652	20241108	101800	10180	5090	5090	5090	5090	0
653	20241108	101700	10180	5090	5090	5090	5090	0
654	20241108	101600	10180	5090	5090	5090	5090	0
655	20241108	101500	10180	5090	5090	5090	5090	0
656	20241108	101400	10180	5090	5090	5090	5090	0
657	20241108	101300	10180	5090	5090	5090	5090	0
658	20241108	101200	10180	5090	5090	5090	5090	0
659	20241108	101100	10180	5090	5090	5090	5090	0
660	20241108	101000	10180	5090	5090	5090	5090	0
661	20241108	100900	10180	5090	5090	5090	5090	0
662	20241108	100800	10180	5090	5090	5090	5090	0
663	20241108	100700	10180	5090	5090	5090	5090	0
664	20241108	100600	10180	5090	5090	5090	5090	0
665	20241108	100500	10180	5090	5090	5090	5090	0
666	20241108	100400	10180	5090	5090	5090	5090	0
667	20241108	100300	10180	5090	5090	5090	5090	2
668	20241108	100200	0	5100	5100	5100	5100	0
669	20241108	100100	0	5100	5100	5100	5100	0
670	20241108	100000	0	5100	5100	5100	5100	0
671	20241108	095900	0	5100	5100	5100	5100	0
672	20241108	095800	0	5100	5100	5100	5100	0
673	20241108	095700	0	5100	5100	5100	5100	0
674	20241108	095600	0	5100	5100	5100	5100	0
675	20241108	095500	0	5100	5100	5100	5100	0
676	20241108	095400	0	5100	5100	5100	5100	0
677	20241108	095300	0	5100	5100	5100	5100	0
678	20241108	095200	0	5100	5100	5100	5100	0
679	20241108	095100	0	5100	5100	5100	5100	0
680	20241108	095000	0	5100	5100	5100	5100	0
681	20241108	094900	0	5100	5100	5100	5100	0
682	20241108	094800	0	5100	5100	5100	5100	0
683	20241108	094700	0	5100	5100	5100	5100	0
684	20241108	094600	0	5100	5100	5100	5100	0
685	20241108	094500	0	5100	5100	5100	5100	0
686	20241108	094400	0	5100	5100	5100	5100	0
687	20241108	094300	0	5100	5100	5100	5100	0
688	20241108	094200	0	5100	5100	5100	5100	0
689	20241108	094100	0	5100	5100	5100	5100	0
690	20241108	094000	0	5100	5100	5100	5100	0
691	20241108	093900	0	5100	5100	5100	5100	0
692	20241108	093800	0	5100	5100	5100	5100	0
693	20241108	093700	0	5100	5100	5100	5100	0
694	20241108	093600	0	5100	5100	5100	5100	0
695	20241108	093500	0	5100	5100	5100	5100	0
696	20241108	093400	0	5100	5100	5100	5100	0
697	20241108	093300	0	5100	5100	5100	5100	0
698	20241108	093200	0	5100	5100	5100	5100	0
699	20241108	093100	0	5100	5100	5100	5100	0
700	20241108	093000	0	5100	5100	5100	5100	0
701	20241108	092900	0	5100	5100	5100	5100	0
702	20241108	092800	0	5100	5100	5100	5100	0
703	20241108	092700	0	5100	5100	5100	5100	0
704	20241108	092600	0	5100	5100	5100	5100	0
705	20241108	092500	0	5100	5100	5100	5100	0
706	20241108	092400	0	5100	5100	5100	5100	0
707	20241108	092300	0	5100	5100	5100	5100	0
708	20241108	092200	0	5100	5100	5100	5100	0
709	20241108	092100	0	5100	5100	5100	5100	0
710	20241108	092000	0	5100	5100	5100	5100	0
711	20241108	091900	0	5100	5100	5100	5100	0
712	20241108	091800	0	5100	5100	5100	5100	0
713	20241108	091700	0	5100	5100	5100	5100	0
714	20241108	091600	0	5100	5100	5100	5100	0
715	20241108	091500	0	5100	5100	5100	5100	0
716	20241108	091400	0	5100	5100	5100	5100	0
717	20241108	091300	0	5100	5100	5100	5100	0
718	20241108	091200	0	5100	5100	5100	5100	0
719	20241108	091100	0	5100	5100	5100	5100	0
720	20241108	091000	0	5100	5100	5100	5100	0
721	20241108	090900	0	5100	5100	5100	5100	0
722	20241108	090800	0	5100	5100	5100	5100	0
723	20241108	090700	0	5100	5100	5100	5100	0
724	20241108	090600	0	5100	5100	5100	5100	0
725	20241108	090500	0	5100	5100	5100	5100	0
726	20241108	090400	0	5100	5100	5100	5100	0
727	20241108	090300	0	5100	5100	5100	5100	0
728	20241108	090200	0	5100	5100	5100	5100	0
729	20241108	090100	0	5100	5100	5100	5100	0
730	20241108	090000	0	5100	5100	5100	5100	0