KissMeData/244880/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205200	8554470	2740	2740	2740	2740	1
3	20241002	205100	8554470	2740	2740	2740	2740	0
4	20241002	205000	8554470	2740	2740	2740	2740	0
5	20241002	204900	8554470	2740	2740	2740	2740	0
6	20241002	204800	8554470	2740	2740	2740	2740	0
7	20241002	204700	8554470	2740	2740	2740	2740	0
8	20241002	204600	8554470	2740	2740	2740	2740	0
9	20241002	204500	8554470	2740	2740	2740	2740	0
10	20241002	204400	8554470	2740	2740	2740	2740	0
11	20241002	204300	8554470	2740	2740	2740	2740	0
12	20241002	204200	8554470	2740	2740	2740	2740	0
13	20241002	204100	8554470	2740	2740	2740	2740	0
14	20241002	204000	8554470	2740	2740	2740	2740	0
15	20241002	203900	8554470	2740	2740	2740	2740	0
16	20241002	203800	8554470	2740	2740	2740	2740	0
17	20241002	203700	8554470	2740	2740	2740	2740	0
18	20241002	203600	8554470	2740	2740	2740	2740	0
19	20241002	203500	8554470	2740	2740	2740	2740	0
20	20241002	203400	8554470	2740	2740	2740	2740	0
21	20241002	203300	8554470	2740	2740	2740	2740	0
22	20241002	203200	8554470	2740	2740	2740	2740	0
23	20241002	203100	8554470	2740	2740	2740	2740	0
24	20241002	203000	8554470	2740	2740	2740	2740	0
25	20241002	202900	8554470	2740	2740	2740	2740	0
26	20241002	202800	8554470	2740	2740	2740	2740	0
27	20241002	202700	8554470	2740	2740	2740	2740	0
28	20241002	202600	8554470	2740	2740	2740	2740	0
29	20241002	202500	8554470	2740	2740	2740	2740	0
30	20241002	202400	8554470	2740	2740	2740	2740	0
31	20241002	202300	8554470	2740	2740	2740	2740	0
32	20241002	202200	8554470	2740	2740	2740	2740	1
33	20241002	202100	8554470	2740	2740	2740	2740	0
34	20241002	202000	8554470	2740	2740	2740	2740	0
35	20241002	201900	8554470	2740	2740	2740	2740	0
36	20241002	201800	8554470	2740	2740	2740	2740	0
37	20241002	201700	8554470	2740	2740	2740	2740	0
38	20241002	201600	8554470	2740	2740	2740	2740	0
39	20241002	201500	8554470	2740	2740	2740	2740	0
40	20241002	201400	8554470	2740	2740	2740	2740	0
41	20241002	201300	8554470	2740	2740	2740	2740	0
42	20241002	201200	8554470	2740	2740	2740	2740	0
43	20241002	201100	8554470	2740	2740	2740	2740	0
44	20241002	201000	8554470	2740	2740	2740	2740	0
45	20241002	200900	8554470	2740	2740	2740	2740	0
46	20241002	200800	8554470	2740	2740	2740	2740	0
47	20241002	200700	8554470	2740	2740	2740	2740	0
48	20241002	200600	8554470	2740	2740	2740	2740	0
49	20241002	200500	8554470	2740	2740	2740	2740	0
50	20241002	200400	8554470	2740	2740	2740	2740	0
51	20241002	200300	8554470	2740	2740	2740	2740	0
52	20241002	200200	8554470	2740	2740	2740	2740	0
53	20241002	200100	8554470	2740	2740	2740	2740	0
54	20241002	200000	8554470	2740	2740	2740	2740	0
55	20241002	195900	8554470	2740	2740	2740	2740	0
56	20241002	195800	8554470	2740	2740	2740	2740	0
57	20241002	195700	8554470	2740	2740	2740	2740	0
58	20241002	195600	8554470	2740	2740	2740	2740	0
59	20241002	195500	8554470	2740	2740	2740	2740	0
60	20241002	195400	8554470	2740	2740	2740	2740	0
61	20241002	195300	8554470	2740	2740	2740	2740	0
62	20241002	195200	8554470	2740	2740	2740	2740	1
63	20241002	195100	8554470	2740	2740	2740	2740	0
64	20241002	195000	8554470	2740	2740	2740	2740	0
65	20241002	194900	8554470	2740	2740	2740	2740	0
66	20241002	194800	8554470	2740	2740	2740	2740	0
67	20241002	194700	8554470	2740	2740	2740	2740	0
68	20241002	194600	8554470	2740	2740	2740	2740	0
69	20241002	194500	8554470	2740	2740	2740	2740	0
70	20241002	194400	8554470	2740	2740	2740	2740	0
71	20241002	194300	8554470	2740	2740	2740	2740	0
72	20241002	194200	8554470	2740	2740	2740	2740	0
73	20241002	194100	8554470	2740	2740	2740	2740	0
74	20241002	194000	8554470	2740	2740	2740	2740	0
75	20241002	193900	8554470	2740	2740	2740	2740	0
76	20241002	193800	8554470	2740	2740	2740	2740	0
77	20241002	193700	8554470	2740	2740	2740	2740	0
78	20241002	193600	8554470	2740	2740	2740	2740	0
79	20241002	193500	8554470	2740	2740	2740	2740	0
80	20241002	193400	8554470	2740	2740	2740	2740	0
81	20241002	193300	8554470	2740	2740	2740	2740	0
82	20241002	193200	8554470	2740	2740	2740	2740	0
83	20241002	193100	8554470	2740	2740	2740	2740	0
84	20241002	193000	8554470	2740	2740	2740	2740	0
85	20241002	192900	8554470	2740	2740	2740	2740	0
86	20241002	192800	8554470	2740	2740	2740	2740	0
87	20241002	192700	8554470	2740	2740	2740	2740	0
88	20241002	192600	8554470	2740	2740	2740	2740	0
89	20241002	192500	8554470	2740	2740	2740	2740	0
90	20241002	192400	8554470	2740	2740	2740	2740	0
91	20241002	192300	8554470	2740	2740	2740	2740	0
92	20241002	192200	8554470	2740	2740	2740	2740	1
93	20241002	192100	8554470	2740	2740	2740	2740	0
94	20241002	192000	8554470	2740	2740	2740	2740	0
95	20241002	191900	8554470	2740	2740	2740	2740	0
96	20241002	191800	8554470	2740	2740	2740	2740	0
97	20241002	191700	8554470	2740	2740	2740	2740	0
98	20241002	191600	8554470	2740	2740	2740	2740	0
99	20241002	191500	8554470	2740	2740	2740	2740	0
100	20241002	191400	8554470	2740	2740	2740	2740	0
101	20241002	191300	8554470	2740	2740	2740	2740	0
102	20241002	191200	8554470	2740	2740	2740	2740	0
103	20241002	191100	8554470	2740	2740	2740	2740	0
104	20241002	191000	8554470	2740	2740	2740	2740	0
105	20241002	190900	8554470	2740	2740	2740	2740	0
106	20241002	190800	8554470	2740	2740	2740	2740	0
107	20241002	190700	8554470	2740	2740	2740	2740	0
108	20241002	190600	8554470	2740	2740	2740	2740	0
109	20241002	190500	8554470	2740	2740	2740	2740	0
110	20241002	190400	8554470	2740	2740	2740	2740	0
111	20241002	190300	8554470	2740	2740	2740	2740	0
112	20241002	190200	8554470	2740	2740	2740	2740	0
113	20241002	190100	8554470	2740	2740	2740	2740	0
114	20241002	190000	8554470	2740	2740	2740	2740	0
115	20241002	185900	8554470	2740	2740	2740	2740	0
116	20241002	185800	8554470	2740	2740	2740	2740	0
117	20241002	185700	8554470	2740	2740	2740	2740	0
118	20241002	185600	8554470	2740	2740	2740	2740	0
119	20241002	185500	8554470	2740	2740	2740	2740	0
120	20241002	185400	8554470	2740	2740	2740	2740	0
121	20241002	185300	8554470	2740	2740	2740	2740	0
122	20241002	185200	8554470	2740	2740	2740	2740	1
123	20241002	185100	8554470	2740	2740	2740	2740	0
124	20241002	185000	8554470	2740	2740	2740	2740	0
125	20241002	184900	8554470	2740	2740	2740	2740	0
126	20241002	184800	8554470	2740	2740	2740	2740	0
127	20241002	184700	8554470	2740	2740	2740	2740	0
128	20241002	184600	8554470	2740	2740	2740	2740	0
129	20241002	184500	8554470	2740	2740	2740	2740	0
130	20241002	184400	8554470	2740	2740	2740	2740	0
131	20241002	184300	8554470	2740	2740	2740	2740	0
132	20241002	184200	8554470	2740	2740	2740	2740	0
133	20241002	184100	8554470	2740	2740	2740	2740	0
134	20241002	184000	8554470	2740	2740	2740	2740	0
135	20241002	183900	8554470	2740	2740	2740	2740	0
136	20241002	183800	8554470	2740	2740	2740	2740	0
137	20241002	183700	8554470	2740	2740	2740	2740	0
138	20241002	183600	8554470	2740	2740	2740	2740	0
139	20241002	183500	8554470	2740	2740	2740	2740	0
140	20241002	183400	8554470	2740	2740	2740	2740	0
141	20241002	183300	8554470	2740	2740	2740	2740	0
142	20241002	183200	8554470	2740	2740	2740	2740	0
143	20241002	183100	8554470	2740	2740	2740	2740	0
144	20241002	183000	8554470	2740	2740	2740	2740	0
145	20241002	182900	8554470	2740	2740	2740	2740	0
146	20241002	182800	8554470	2740	2740	2740	2740	0
147	20241002	182700	8554470	2740	2740	2740	2740	0
148	20241002	182600	8554470	2740	2740	2740	2740	0
149	20241002	182500	8554470	2740	2740	2740	2740	0
150	20241002	182400	8554470	2740	2740	2740	2740	0
151	20241002	182300	8554470	2740	2740	2740	2740	0
152	20241002	182200	8554470	2740	2740	2740	2740	1
153	20241002	182100	8554470	2740	2740	2740	2740	0
154	20241002	182000	8554470	2740	2740	2740	2740	0
155	20241002	181900	8554470	2740	2740	2740	2740	0
156	20241002	181800	8554470	2740	2740	2740	2740	0
157	20241002	181700	8554470	2740	2740	2740	2740	0
158	20241002	181600	8554470	2740	2740	2740	2740	0
159	20241002	181500	8554470	2740	2740	2740	2740	0
160	20241002	181400	8554470	2740	2740	2740	2740	0
161	20241002	181300	8554470	2740	2740	2740	2740	0
162	20241002	181200	8554470	2740	2740	2740	2740	0
163	20241002	181100	8554470	2740	2740	2740	2740	0
164	20241002	181000	8554470	2740	2740	2740	2740	0
165	20241002	180900	8554470	2740	2740	2740	2740	0
166	20241002	180800	8554470	2740	2740	2740	2740	0
167	20241002	180700	8554470	2740	2740	2740	2740	0
168	20241002	180600	8554470	2740	2740	2740	2740	0
169	20241002	180500	8554470	2740	2740	2740	2740	0
170	20241002	180400	8554470	2740	2740	2740	2740	0
171	20241002	180300	8554470	2740	2740	2740	2740	0
172	20241002	180200	8554470	2740	2740	2740	2740	0
173	20241002	180100	8554470	2740	2740	2740	2740	0
174	20241002	180000	8554470	2740	2740	2740	2740	0
175	20241002	175900	8554470	2740	2740	2740	2740	0
176	20241002	175800	8554470	2740	2740	2740	2740	0
177	20241002	175700	8554470	2740	2740	2740	2740	0
178	20241002	175600	8554470	2740	2740	2740	2740	0
179	20241002	175500	8554470	2740	2740	2740	2740	0
180	20241002	175400	8554470	2740	2740	2740	2740	0
181	20241002	175300	8554470	2740	2740	2740	2740	0
182	20241002	175200	8554470	2740	2740	2740	2740	1
183	20241002	175100	8554470	2740	2740	2740	2740	0
184	20241002	175000	8554470	2740	2740	2740	2740	0
185	20241002	174900	8554470	2740	2740	2740	2740	0
186	20241002	174800	8554470	2740	2740	2740	2740	0
187	20241002	174700	8554470	2740	2740	2740	2740	0
188	20241002	174600	8554470	2740	2740	2740	2740	0
189	20241002	174500	8554470	2740	2740	2740	2740	0
190	20241002	174400	8554470	2740	2740	2740	2740	0
191	20241002	174300	8554470	2740	2740	2740	2740	0
192	20241002	174200	8554470	2740	2740	2740	2740	0
193	20241002	174100	8554470	2740	2740	2740	2740	0
194	20241002	174000	8554470	2740	2740	2740	2740	0
195	20241002	173900	8554470	2740	2740	2740	2740	0
196	20241002	173800	8554470	2740	2740	2740	2740	0
197	20241002	173700	8554470	2740	2740	2740	2740	0
198	20241002	173600	8554470	2740	2740	2740	2740	0
199	20241002	173500	8554470	2740	2740	2740	2740	0
200	20241002	173400	8554470	2740	2740	2740	2740	0
201	20241002	173300	8554470	2740	2740	2740	2740	0
202	20241002	173200	8554470	2740	2740	2740	2740	0
203	20241002	173100	8554470	2740	2740	2740	2740	0
204	20241002	173000	8554470	2740	2740	2740	2740	0
205	20241002	172900	8554470	2740	2740	2740	2740	0
206	20241002	172800	8554470	2740	2740	2740	2740	0
207	20241002	172700	8554470	2740	2740	2740	2740	0
208	20241002	172600	8554470	2740	2740	2740	2740	0
209	20241002	172500	8554470	2740	2740	2740	2740	0
210	20241002	172400	8554470	2740	2740	2740	2740	0
211	20241002	172300	8554470	2740	2740	2740	2740	0
212	20241002	172200	8554470	2740	2740	2740	2740	1
213	20241002	172100	8554470	2740	2740	2740	2740	0
214	20241002	172000	8554470	2740	2740	2740	2740	0
215	20241002	171900	8554470	2740	2740	2740	2740	0
216	20241002	171800	8554470	2740	2740	2740	2740	0
217	20241002	171700	8554470	2740	2740	2740	2740	0
218	20241002	171600	8554470	2740	2740	2740	2740	0
219	20241002	171500	8554470	2740	2740	2740	2740	0
220	20241002	171400	8554470	2740	2740	2740	2740	0
221	20241002	171300	8554470	2740	2740	2740	2740	0
222	20241002	171200	8554470	2740	2740	2740	2740	0
223	20241002	171100	8554470	2740	2740	2740	2740	0
224	20241002	171000	8554470	2740	2740	2740	2740	0
225	20241002	170900	8554470	2740	2740	2740	2740	0
226	20241002	170800	8554470	2740	2740	2740	2740	0
227	20241002	170700	8554470	2740	2740	2740	2740	0
228	20241002	170600	8554470	2740	2740	2740	2740	0
229	20241002	170500	8554470	2740	2740	2740	2740	0
230	20241002	170400	8554470	2740	2740	2740	2740	0
231	20241002	170300	8554470	2740	2740	2740	2740	0
232	20241002	170200	8554470	2740	2740	2740	2740	0
233	20241002	170100	8554470	2740	2740	2740	2740	0
234	20241002	170000	8554470	2740	2740	2740	2740	0
235	20241002	165900	8554470	2740	2740	2740	2740	0
236	20241002	165800	8554470	2740	2740	2740	2740	0
237	20241002	165700	8554470	2740	2740	2740	2740	0
238	20241002	165600	8554470	2740	2740	2740	2740	0
239	20241002	165500	8554470	2740	2740	2740	2740	0
240	20241002	165400	8554470	2740	2740	2740	2740	0
241	20241002	165300	8554470	2740	2740	2740	2740	0
242	20241002	165200	8554470	2740	2740	2740	2740	1
243	20241002	165100	8554470	2740	2740	2740	2740	0
244	20241002	165000	8554470	2740	2740	2740	2740	0
245	20241002	164900	8554470	2740	2740	2740	2740	0
246	20241002	164800	8554470	2740	2740	2740	2740	0
247	20241002	164700	8554470	2740	2740	2740	2740	0
248	20241002	164600	8554470	2740	2740	2740	2740	0
249	20241002	164500	8554470	2740	2740	2740	2740	0
250	20241002	164400	8554470	2740	2740	2740	2740	0
251	20241002	164300	8554470	2740	2740	2740	2740	0
252	20241002	164200	8554470	2740	2740	2740	2740	0
253	20241002	164100	8554470	2740	2740	2740	2740	0
254	20241002	164000	8554470	2740	2740	2740	2740	0
255	20241002	163900	8554470	2740	2740	2740	2740	0
256	20241002	163800	8554470	2740	2740	2740	2740	0
257	20241002	163700	8554470	2740	2740	2740	2740	0
258	20241002	163600	8554470	2740	2740	2740	2740	0
259	20241002	163500	8554470	2740	2740	2740	2740	0
260	20241002	163400	8554470	2740	2740	2740	2740	0
261	20241002	163300	8554470	2740	2740	2740	2740	0
262	20241002	163200	8554470	2740	2740	2740	2740	0
263	20241002	163100	8554470	2740	2740	2740	2740	0
264	20241002	163000	8554470	2740	2740	2740	2740	0
265	20241002	162900	8554470	2740	2740	2740	2740	0
266	20241002	162800	8554470	2740	2740	2740	2740	0
267	20241002	162700	8554470	2740	2740	2740	2740	0
268	20241002	162600	8554470	2740	2740	2740	2740	0
269	20241002	162500	8554470	2740	2740	2740	2740	0
270	20241002	162400	8554470	2740	2740	2740	2740	0
271	20241002	162300	8554470	2740	2740	2740	2740	0
272	20241002	162200	8554470	2740	2740	2740	2740	1
273	20241002	162100	8554470	2740	2740	2740	2740	0
274	20241002	162000	8554470	2740	2740	2740	2740	0
275	20241002	161900	8554470	2740	2740	2740	2740	0
276	20241002	161800	8554470	2740	2740	2740	2740	0
277	20241002	161700	8554470	2740	2740	2740	2740	0
278	20241002	161600	8554470	2740	2740	2740	2740	0
279	20241002	161500	8554470	2740	2740	2740	2740	0
280	20241002	161400	8554470	2740	2740	2740	2740	0
281	20241002	161300	8554470	2740	2740	2740	2740	0
282	20241002	161200	8554470	2740	2740	2740	2740	0
283	20241002	161100	8554470	2740	2740	2740	2740	0
284	20241002	161000	8554470	2740	2740	2740	2740	0
285	20241002	160900	8554470	2740	2740	2740	2740	0
286	20241002	160800	8554470	2740	2740	2740	2740	0
287	20241002	160700	8554470	2740	2740	2740	2740	0
288	20241002	160600	8554470	2740	2740	2740	2740	0
289	20241002	160500	8554470	2740	2740	2740	2740	0
290	20241002	160400	8554470	2740	2740	2740	2740	0
291	20241002	160300	8554470	2740	2740	2740	2740	0
292	20241002	160200	8554470	2740	2740	2740	2740	0
293	20241002	160100	8554470	2740	2740	2740	2740	0
294	20241002	160000	8554470	2740	2740	2740	2740	0
295	20241002	155900	8554470	2740	2740	2740	2740	0
296	20241002	155800	8554470	2740	2740	2740	2740	0
297	20241002	155700	8554470	2740	2740	2740	2740	0
298	20241002	155600	8554470	2740	2740	2740	2740	0
299	20241002	155500	8554470	2740	2740	2740	2740	0
300	20241002	155400	8554470	2740	2740	2740	2740	0
301	20241002	155300	8554470	2740	2740	2740	2740	0
302	20241002	155200	8554470	2740	2740	2740	2740	1
303	20241002	155100	8554470	2740	2740	2740	2740	0
304	20241002	155000	8554470	2740	2740	2740	2740	0
305	20241002	154900	8554470	2740	2740	2740	2740	0
306	20241002	154800	8554470	2740	2740	2740	2740	0
307	20241002	154700	8554470	2740	2740	2740	2740	0
308	20241002	154600	8554470	2740	2740	2740	2740	0
309	20241002	154500	8554470	2740	2740	2740	2740	0
310	20241002	154400	8554470	2740	2740	2740	2740	0
311	20241002	154300	8554470	2740	2740	2740	2740	0
312	20241002	154200	8554470	2740	2740	2740	2740	0
313	20241002	154100	8554470	2740	2740	2740	2740	0
314	20241002	154000	8554470	2740	2740	2740	2740	0
315	20241002	153900	8554470	2740	2740	2740	2740	0
316	20241002	153800	8554470	2740	2740	2740	2740	0
317	20241002	153700	8554470	2740	2740	2740	2740	0
318	20241002	153600	8554470	2740	2740	2740	2740	0
319	20241002	153500	8554470	2740	2740	2740	2740	0
320	20241002	153400	8554470	2740	2740	2740	2740	0
321	20241002	153300	8554470	2740	2740	2740	2740	0
322	20241002	153200	8554470	2740	2740	2740	2740	0
323	20241002	153100	8554470	2740	2740	2740	2740	0
324	20241002	153000	8554470	2740	2740	2740	2740	0
325	20241002	152900	8554470	2740	2740	2740	2740	0
326	20241002	152800	8554470	2740	2740	2740	2740	0
327	20241002	152700	8554470	2740	2740	2740	2740	0
328	20241002	152600	8554470	2740	2740	2740	2740	0
329	20241002	152500	8554470	2740	2740	2740	2740	0
330	20241002	152400	8554470	2740	2740	2740	2740	0
331	20241002	152300	8554470	2740	2740	2740	2740	0
332	20241002	152200	8554470	2740	2740	2740	2740	0
333	20241002	152100	8554470	2740	2740	2740	2740	0
334	20241002	152000	8554470	2740	2740	2740	2740	0
335	20241002	151900	8554470	2740	2740	2740	2740	0
336	20241002	151800	8554470	2740	2740	2740	2740	0
337	20241002	151700	8554470	2740	2740	2740	2740	0
338	20241002	151600	8554470	2740	2740	2740	2740	0
339	20241002	151500	8554470	2740	2740	2740	2740	0
340	20241002	151400	8554470	2740	2740	2740	2740	0
341	20241002	151300	8554470	2740	2740	2740	2740	0
342	20241002	151200	8554470	2740	2740	2740	2740	0
343	20241002	151100	8554470	2740	2740	2740	2740	0
344	20241002	151000	8554470	2740	2740	2740	2740	0
345	20241002	150900	8554470	2740	2740	2740	2740	0
346	20241002	150800	8554470	2740	2740	2740	2740	0
347	20241002	150700	8554470	2740	2740	2740	2740	0
348	20241002	150600	8554470	2740	2740	2740	2740	0
349	20241002	150500	8554470	2740	2740	2740	2740	0
350	20241002	150400	8554470	2740	2740	2740	2740	0
351	20241002	150300	8554470	2740	2740	2740	2740	0
352	20241002	150200	8554470	2740	2740	2740	2740	0
353	20241002	150100	8554470	2740	2740	2740	2740	0
354	20241002	150000	8554470	2740	2740	2740	2740	0
355	20241002	145900	8554470	2740	2740	2740	2740	0
356	20241002	145800	8554470	2740	2740	2740	2740	0
357	20241002	145700	8554470	2740	2740	2740	2740	0
358	20241002	145600	8554470	2740	2740	2740	2740	0
359	20241002	145500	8554470	2740	2740	2740	2740	0
360	20241002	145400	8554470	2740	2740	2740	2740	0
361	20241002	145300	8554470	2740	2740	2740	2740	0
362	20241002	145200	8554470	2740	2740	2740	2740	0
363	20241002	145100	8554470	2740	2740	2740	2740	0
364	20241002	145000	8554470	2740	2740	2740	2740	0
365	20241002	144900	8554470	2740	2740	2740	2740	0
366	20241002	144800	8554470	2740	2740	2740	2740	0
367	20241002	144700	8554470	2740	2740	2740	2740	0
368	20241002	144600	8554470	2740	2740	2740	2740	0
369	20241002	144500	8554470	2740	2740	2740	2740	0
370	20241002	144400	8554470	2740	2740	2740	2740	0
371	20241002	144300	8554470	2740	2740	2740	2740	0
372	20241002	144200	8554470	2740	2740	2740	2740	0
373	20241002	144100	8554470	2740	2740	2740	2740	0
374	20241002	144000	8554470	2740	2740	2740	2740	0
375	20241002	143900	8554470	2740	2740	2740	2740	0
376	20241002	143800	8554470	2740	2740	2740	2740	0
377	20241002	143700	8554470	2740	2740	2740	2740	0
378	20241002	143600	8554470	2740	2740	2740	2740	0
379	20241002	143500	8554470	2740	2740	2740	2740	0
380	20241002	143400	8554470	2740	2740	2740	2740	0
381	20241002	143300	8554470	2740	2740	2740	2740	0
382	20241002	143200	8554470	2740	2740	2740	2740	0
383	20241002	143100	8554470	2740	2740	2740	2740	0
384	20241002	143000	8554470	2740	2740	2740	2740	0
385	20241002	142900	8554470	2740	2740	2740	2740	0
386	20241002	142800	8554470	2740	2740	2740	2740	0
387	20241002	142700	8554470	2740	2740	2740	2740	0
388	20241002	142600	8554470	2740	2740	2740	2740	0
389	20241002	142500	8554470	2740	2740	2740	2740	0
390	20241002	142400	8554470	2740	2740	2740	2740	0
391	20241002	142300	8554470	2740	2740	2740	2740	0
392	20241002	142200	8554470	2740	2740	2740	2740	0
393	20241002	142100	8554470	2740	2740	2740	2740	0
394	20241002	142000	8554470	2740	2740	2740	2740	0
395	20241002	141900	8554470	2740	2740	2740	2740	0
396	20241002	141800	8554470	2740	2740	2740	2740	0
397	20241002	141700	8554470	2740	2740	2740	2740	0
398	20241002	141600	8554470	2740	2740	2740	2740	0
399	20241002	141500	8554470	2740	2740	2740	2740	0
400	20241002	141400	8554470	2740	2740	2740	2740	0
401	20241002	141300	8554470	2740	2740	2740	2740	0
402	20241002	141200	8554470	2740	2740	2740	2740	0
403	20241002	141100	8554470	2740	2740	2740	2740	0
404	20241002	141000	8554470	2740	2740	2740	2740	0
405	20241002	140900	8554470	2740	2740	2740	2740	0
406	20241002	140800	8554470	2740	2740	2740	2740	0
407	20241002	140700	8554470	2740	2740	2740	2740	0
408	20241002	140600	8554470	2740	2740	2740	2740	0
409	20241002	140500	8554470	2740	2740	2740	2740	0
410	20241002	140400	8554470	2740	2740	2740	2740	0
411	20241002	140300	8554470	2740	2740	2740	2740	0
412	20241002	140200	8554470	2740	2740	2740	2740	0
413	20241002	140100	8554470	2740	2740	2740	2740	0
414	20241002	140000	8554470	2740	2740	2740	2740	0
415	20241002	135900	8554470	2740	2740	2740	2740	0
416	20241002	135800	8554470	2740	2740	2740	2740	0
417	20241002	135700	8554470	2740	2740	2740	2740	0
418	20241002	135600	8554470	2740	2740	2740	2740	0
419	20241002	135500	8554470	2740	2740	2740	2740	0
420	20241002	135400	8554470	2740	2740	2740	2740	0
421	20241002	135300	8554470	2740	2740	2740	2740	0
422	20241002	135200	8554470	2740	2740	2740	2740	0
423	20241002	135100	8554470	2740	2740	2740	2740	0
424	20241002	135000	8554470	2740	2740	2740	2740	0
425	20241002	134900	8554470	2740	2740	2740	2740	0
426	20241002	134800	8554470	2740	2740	2740	2740	0
427	20241002	134700	8554470	2740	2740	2740	2740	0
428	20241002	134600	8554470	2740	2740	2740	2740	0
429	20241002	134500	8554470	2740	2740	2740	2740	0
430	20241002	134400	8554470	2740	2740	2740	2740	0
431	20241002	134300	8554470	2740	2740	2740	2740	0
432	20241002	134200	8554470	2740	2740	2740	2740	0
433	20241002	134100	8554470	2740	2740	2740	2740	0
434	20241002	134000	8554470	2740	2740	2740	2740	0
435	20241002	133900	8554470	2740	2740	2740	2740	0
436	20241002	133800	8554470	2740	2740	2740	2740	0
437	20241002	133700	8554470	2740	2740	2740	2740	0
438	20241002	133600	8554470	2740	2740	2740	2740	0
439	20241002	133500	8554470	2740	2740	2740	2740	0
440	20241002	133400	8554470	2740	2740	2740	2740	0
441	20241002	133300	8554470	2740	2740	2740	2740	0
442	20241002	133200	8554470	2740	2740	2740	2740	0
443	20241002	133100	8554470	2740	2740	2740	2740	0
444	20241002	133000	8554470	2740	2740	2740	2740	0
445	20241002	132900	8554470	2740	2740	2740	2740	0
446	20241002	132800	8554470	2740	2740	2740	2740	0
447	20241002	132700	8554470	2740	2740	2740	2740	0
448	20241002	132600	8554470	2740	2740	2740	2740	0
449	20241002	132500	8554470	2740	2740	2740	2740	0
450	20241002	132400	8554470	2740	2740	2740	2740	0
451	20241002	132300	8554470	2740	2740	2740	2740	0
452	20241002	132200	8554470	2740	2740	2740	2740	0
453	20241002	132100	8554470	2740	2740	2740	2740	0
454	20241002	132000	8554470	2740	2740	2740	2740	0
455	20241002	131900	8554470	2740	2740	2740	2740	0
456	20241002	131800	8554470	2740	2740	2740	2740	0
457	20241002	131700	8554470	2740	2740	2740	2740	0
458	20241002	131600	8554470	2740	2740	2740	2740	0
459	20241002	131500	8554470	2740	2740	2740	2740	0
460	20241002	131400	8554470	2740	2740	2740	2740	0
461	20241002	131300	8554470	2740	2740	2740	2740	0
462	20241002	131200	8554470	2740	2740	2740	2740	0
463	20241002	131100	8554470	2740	2740	2740	2740	0
464	20241002	131000	8554470	2740	2740	2740	2740	0
465	20241002	130900	8554470	2740	2740	2740	2740	0
466	20241002	130800	8554470	2740	2740	2740	2740	0
467	20241002	130700	8554470	2740	2740	2740	2740	0
468	20241002	130600	8554470	2740	2740	2740	2740	0
469	20241002	130500	8554470	2740	2740	2740	2740	0
470	20241002	130400	8554470	2740	2740	2740	2740	0
471	20241002	130300	8554470	2740	2740	2740	2740	0
472	20241002	130200	8554470	2740	2740	2740	2740	0
473	20241002	130100	8554470	2740	2740	2740	2740	0
474	20241002	130000	8554470	2740	2740	2740	2740	0
475	20241002	125900	8554470	2740	2740	2740	2740	0
476	20241002	125800	8554470	2740	2740	2740	2740	0
477	20241002	125700	8554470	2740	2740	2740	2740	0
478	20241002	125600	8554470	2740	2740	2740	2740	0
479	20241002	125500	8554470	2740	2740	2740	2740	0
480	20241002	125400	8554470	2740	2740	2740	2740	0
481	20241002	125300	8554470	2740	2740	2740	2740	0
482	20241002	125200	8554470	2740	2740	2740	2740	0
483	20241002	125100	8554470	2740	2740	2740	2740	0
484	20241002	125000	8554470	2740	2740	2740	2740	0
485	20241002	124900	8554470	2740	2740	2740	2740	0
486	20241002	124800	8554470	2740	2740	2740	2740	0
487	20241002	124700	8554470	2740	2740	2740	2740	0
488	20241002	124600	8554470	2740	2740	2740	2740	0
489	20241002	124500	8554470	2740	2740	2740	2740	0
490	20241002	124400	8554470	2740	2740	2740	2740	0
491	20241002	124300	8554470	2740	2740	2740	2740	0
492	20241002	124200	8554470	2740	2740	2740	2740	0
493	20241002	124100	8554470	2740	2740	2740	2740	0
494	20241002	124000	8554470	2740	2740	2740	2740	0
495	20241002	123900	8554470	2740	2740	2740	2740	0
496	20241002	123800	8554470	2740	2740	2740	2740	0
497	20241002	123700	8554470	2740	2740	2740	2740	0
498	20241002	123600	8554470	2740	2740	2740	2740	0
499	20241002	123500	8554470	2740	2740	2740	2740	0
500	20241002	123400	8554470	2740	2740	2740	2740	0
501	20241002	123300	8554470	2740	2740	2740	2740	0
502	20241002	123200	8554470	2740	2740	2740	2740	0
503	20241002	123100	8554470	2740	2740	2740	2740	0
504	20241002	123000	8554470	2740	2740	2740	2740	0
505	20241002	122900	8554470	2740	2740	2740	2740	0
506	20241002	122800	8554470	2740	2740	2740	2740	0
507	20241002	122700	8554470	2740	2740	2740	2740	0
508	20241002	122600	8554470	2740	2740	2740	2740	0
509	20241002	122500	8554470	2740	2740	2740	2740	0
510	20241002	122400	8554470	2740	2740	2740	2740	0
511	20241002	122300	8554470	2740	2740	2740	2740	0
512	20241002	122200	8554470	2740	2740	2740	2740	0
513	20241002	122100	8554470	2740	2740	2740	2740	0
514	20241002	122000	8554470	2740	2740	2740	2740	0
515	20241002	121900	8554470	2740	2740	2740	2740	0
516	20241002	121800	8554470	2740	2740	2740	2740	0
517	20241002	121700	8554470	2740	2740	2740	2740	0
518	20241002	121600	8554470	2740	2740	2740	2740	0
519	20241002	121500	8554470	2740	2740	2740	2740	0
520	20241002	121400	8554470	2740	2740	2740	2740	0
521	20241002	121300	8554470	2740	2740	2740	2740	0
522	20241002	121200	8554470	2740	2740	2740	2740	0
523	20241002	121100	8554470	2740	2740	2740	2740	0
524	20241002	121000	8554470	2740	2740	2740	2740	0
525	20241002	120900	8554470	2740	2740	2740	2740	0
526	20241002	120800	8554470	2740	2740	2740	2740	0
527	20241002	120700	8554470	2740	2740	2740	2740	0
528	20241002	120600	8554470	2740	2740	2740	2740	0
529	20241002	120500	8554470	2740	2740	2740	2740	0
530	20241002	120400	8554470	2740	2740	2740	2740	0
531	20241002	120300	8554470	2740	2740	2740	2740	0
532	20241002	120200	8554470	2740	2740	2740	2740	0
533	20241002	120100	8554470	2740	2740	2740	2740	0
534	20241002	120000	8554470	2740	2740	2740	2740	0
535	20241002	115900	8554470	2740	2740	2740	2740	0
536	20241002	115800	8554470	2740	2740	2740	2740	0
537	20241002	115700	8554470	2740	2740	2740	2740	0
538	20241002	115600	8554470	2740	2740	2740	2740	0
539	20241002	115500	8554470	2740	2740	2740	2740	0
540	20241002	115400	8554470	2740	2740	2740	2740	0
541	20241002	115300	8554470	2740	2740	2740	2740	0
542	20241002	115200	8554470	2740	2740	2740	2740	0
543	20241002	115100	8554470	2740	2740	2740	2740	0
544	20241002	115000	8554470	2740	2740	2740	2740	0
545	20241002	114900	8554470	2740	2740	2740	2740	0
546	20241002	114800	8554470	2740	2740	2740	2740	0
547	20241002	114700	8554470	2740	2740	2740	2740	0
548	20241002	114600	8554470	2740	2740	2740	2740	0
549	20241002	114500	8554470	2740	2740	2740	2740	0
550	20241002	114400	8554470	2740	2740	2740	2740	0
551	20241002	114300	8554470	2740	2740	2740	2740	0
552	20241002	114200	8554470	2740	2740	2740	2740	0
553	20241002	114100	8554470	2740	2740	2740	2740	0
554	20241002	114000	8554470	2740	2740	2740	2740	0
555	20241002	113900	8554470	2740	2740	2740	2740	0
556	20241002	113800	8554470	2740	2740	2740	2740	0
557	20241002	113700	8554470	2740	2740	2740	2740	0
558	20241002	113600	8554470	2740	2740	2740	2740	0
559	20241002	113500	8554470	2740	2740	2740	2740	0
560	20241002	113400	8554470	2740	2740	2740	2740	0
561	20241002	113300	8554470	2740	2740	2740	2740	0
562	20241002	113200	8554470	2740	2740	2740	2740	0
563	20241002	113100	8554470	2740	2740	2740	2740	0
564	20241002	113000	8554470	2740	2740	2740	2740	0
565	20241002	112900	8554470	2740	2740	2740	2740	0
566	20241002	112800	8554470	2740	2740	2740	2740	0
567	20241002	112700	8554470	2740	2740	2740	2740	0
568	20241002	112600	8554470	2740	2740	2740	2740	0
569	20241002	112500	8554470	2740	2740	2740	2740	0
570	20241002	112400	8554470	2740	2740	2740	2740	0
571	20241002	112300	8554470	2740	2740	2740	2740	0
572	20241002	112200	8554470	2740	2740	2740	2740	0
573	20241002	112100	8554470	2740	2740	2740	2740	0
574	20241002	112000	8554470	2740	2740	2740	2740	0
575	20241002	111900	8554470	2740	2740	2740	2740	0
576	20241002	111800	8554470	2740	2740	2740	2740	0
577	20241002	111700	8554470	2740	2740	2740	2740	0
578	20241002	111600	8554470	2740	2740	2740	2740	0
579	20241002	111500	8554470	2740	2740	2740	2740	0
580	20241002	111400	8554470	2740	2740	2740	2740	0
581	20241002	111300	8554470	2740	2740	2740	2740	0
582	20241002	111200	8554470	2740	2740	2740	2740	0
583	20241002	111100	8554470	2740	2740	2740	2740	0
584	20241002	111000	8554470	2740	2740	2740	2740	0
585	20241002	110900	8554470	2740	2740	2740	2740	0
586	20241002	110800	8554470	2740	2740	2740	2740	0
587	20241002	110700	8554470	2740	2740	2740	2740	0
588	20241002	110600	8554470	2740	2740	2740	2740	0
589	20241002	110500	8554470	2740	2740	2740	2740	0
590	20241002	110400	8554470	2740	2740	2740	2740	0
591	20241002	110300	8554470	2740	2740	2740	2740	0
592	20241002	110200	8554470	2740	2740	2740	2740	0
593	20241002	110100	8554470	2740	2740	2740	2740	0
594	20241002	110000	8554470	2740	2740	2740	2740	0
595	20241002	105900	8554470	2740	2740	2740	2740	0
596	20241002	105800	8554470	2740	2740	2740	2740	0
597	20241002	105700	8554470	2740	2740	2740	2740	1
598	20241002	105600	8551730	2220	2220	2220	2220	250
599	20241002	105500	7996730	2230	2230	2230	2230	0
600	20241002	105400	7996730	2230	2230	2230	2230	20
601	20241002	105300	7952130	2230	2230	2230	2230	0
602	20241002	105200	7952130	2230	2230	2230	2230	0
603	20241002	105100	7952130	2230	2230	2230	2230	0
604	20241002	105000	7952130	2230	2230	2230	2230	0
605	20241002	104900	7952130	2230	2230	2230	2230	0
606	20241002	104800	7952130	2230	2230	2230	2230	0
607	20241002	104700	7952130	2230	2230	2230	2230	0
608	20241002	104600	7952130	2230	2230	2230	2230	0
609	20241002	104500	7952130	2230	2230	2230	2230	0
610	20241002	104400	7952130	2230	2230	2230	2230	0
611	20241002	104300	7952130	2230	2230	2230	2230	1030
612	20241002	104200	5655230	2785	2785	2785	2785	0
613	20241002	104100	5655230	2785	2785	2785	2785	0
614	20241002	104000	5655230	2785	2785	2785	2785	0
615	20241002	103900	5655230	2785	2785	2785	2785	0
616	20241002	103800	5655230	2785	2785	2785	2785	0
617	20241002	103700	5655230	2785	2785	2785	2785	0
618	20241002	103600	5655230	2785	2785	2785	2785	0
619	20241002	103500	5655230	2785	2785	2785	2785	0
620	20241002	103400	5655230	2785	2785	2785	2785	0
621	20241002	103300	5655230	2785	2785	2785	2785	0
622	20241002	103200	5655230	2785	2785	2785	2785	0
623	20241002	103100	5655230	2785	2785	2785	2785	0
624	20241002	103000	5655230	2785	2785	2785	2785	0
625	20241002	102900	5655230	2785	2785	2785	2785	0
626	20241002	102800	5655230	2785	2785	2785	2785	0
627	20241002	102700	5655230	2785	2785	2785	2785	0
628	20241002	102600	5655230	2785	2785	2785	2785	0
629	20241002	102500	5655230	2785	2785	2785	2785	0
630	20241002	102400	5655230	2785	2785	2785	2785	0
631	20241002	102300	5655230	2785	2785	2785	2785	0
632	20241002	102200	5655230	2785	2785	2785	2785	0
633	20241002	102100	5655230	2785	2785	2785	2785	0
634	20241002	102000	5655230	2785	2785	2785	2785	0
635	20241002	101900	5655230	2785	2785	2785	2785	0
636	20241002	101800	5655230	2785	2785	2785	2785	0
637	20241002	101700	5655230	2785	2785	2785	2785	0
638	20241002	101600	5655230	2785	2785	2785	2785	0
639	20241002	101500	5655230	2785	2785	2785	2785	0
640	20241002	101400	5655230	2785	2785	2785	2785	0
641	20241002	101300	5655230	2785	2785	2785	2785	0
642	20241002	101200	5655230	2785	2785	2785	2785	0
643	20241002	101100	5655230	2785	2785	2785	2785	0
644	20241002	101000	5655230	2785	2785	2785	2785	0
645	20241002	100900	5655230	2785	2785	2785	2785	0
646	20241002	100800	5655230	2785	2785	2785	2785	0
647	20241002	100700	5655230	2785	2785	2785	2785	0
648	20241002	100600	5655230	2785	2785	2785	2785	0
649	20241002	100500	5655230	2785	2785	2785	2785	0
650	20241002	100400	5655230	2785	2785	2785	2785	0
651	20241002	100300	5655230	2785	2785	2785	2785	0
652	20241002	100200	5655230	2785	2785	2785	2785	0
653	20241002	100100	5655230	2785	2785	2785	2785	0
654	20241002	100000	5655230	2785	2785	2785	2785	0
655	20241002	095900	5655230	2785	2785	2785	2785	0
656	20241002	095800	5655230	2785	2785	2785	2785	0
657	20241002	095700	5655230	2785	2785	2785	2785	0
658	20241002	095600	5655230	2785	2785	2785	2785	0
659	20241002	095500	5655230	2785	2785	2785	2785	1
660	20241002	095400	5652445	2210	2210	2210	2210	0
661	20241002	095300	5652445	2210	2210	2210	2210	0
662	20241002	095200	5652445	2210	2210	2210	2210	0
663	20241002	095100	5652445	2210	2210	2210	2210	0
664	20241002	095000	5652445	2210	2210	2210	2210	0
665	20241002	094900	5652445	2210	2210	2210	2210	0
666	20241002	094800	5652445	2210	2210	2210	2210	0
667	20241002	094700	5652445	2210	2210	2210	2210	0
668	20241002	094600	5652445	2210	2210	2210	2210	0
669	20241002	094500	5652445	2210	2210	2210	2210	0
670	20241002	094400	5652445	2210	2210	2210	2210	0
671	20241002	094300	5652445	2210	2210	2210	2210	0
672	20241002	094200	5652445	2210	2230	2230	2210	1051
673	20241002	094100	3316335	2230	2230	2230	2230	890
674	20241002	094000	1331635	2805	2805	2805	2805	0
675	20241002	093900	1331635	2805	2805	2805	2805	0
676	20241002	093800	1331635	2805	2805	2805	2805	0
677	20241002	093700	1331635	2805	2805	2805	2805	0
678	20241002	093600	1331635	2805	2805	2805	2805	1
679	20241002	093500	1328830	2210	2210	2210	2210	0
680	20241002	093400	1328830	2210	2210	2210	2210	0
681	20241002	093300	1328830	2210	2210	2210	2210	0
682	20241002	093200	1328830	2210	2210	2210	2210	0
683	20241002	093100	1328830	2210	2210	2210	2210	0
684	20241002	093000	1328830	2210	2210	2210	2210	0
685	20241002	092900	1328830	2210	2210	2210	2210	0
686	20241002	092800	1328830	2210	2210	2210	2210	600
687	20241002	092700	2830	2830	2830	2830	2830	0
688	20241002	092600	2830	2830	2830	2830	2830	0
689	20241002	092500	2830	2830	2830	2830	2830	0
690	20241002	092400	2830	2830	2830	2830	2830	0
691	20241002	092300	2830	2830	2830	2830	2830	0
692	20241002	092200	2830	2830	2830	2830	2830	0
693	20241002	092100	2830	2830	2830	2830	2830	0
694	20241002	092000	2830	2830	2830	2830	2830	0
695	20241002	091900	2830	2830	2830	2830	2830	0
696	20241002	091800	2830	2830	2830	2830	2830	0
697	20241002	091700	2830	2830	2830	2830	2830	0
698	20241002	091600	2830	2830	2830	2830	2830	0
699	20241002	091500	2830	2830	2830	2830	2830	0
700	20241002	091400	2830	2830	2830	2830	2830	0
701	20241002	091300	2830	2830	2830	2830	2830	0
702	20241002	091200	2830	2830	2830	2830	2830	0
703	20241002	091100	2830	2830	2830	2830	2830	0
704	20241002	091000	2830	2830	2830	2830	2830	0
705	20241002	090900	2830	2830	2830	2830	2830	0
706	20241002	090800	2830	2830	2830	2830	2830	0
707	20241002	090700	2830	2830	2830	2830	2830	0
708	20241002	090600	2830	2830	2830	2830	2830	0
709	20241002	090500	2830	2830	2830	2830	2830	0
710	20241002	090400	2830	2830	2830	2830	2830	0
711	20241002	090300	2830	2830	2830	2830	2830	0
712	20241002	090200	2830	2830	2830	2830	2830	0
713	20241002	090100	2830	2830	2830	2830	2830	0
714	20241002	090000	2830	2830	2830	2830	2830	1