KissMeData/067770/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194600	11805585	2505	2505	2505	2505	16
3	20241002	194500	11805585	2505	2505	2505	2505	0
4	20241002	194400	11805585	2505	2505	2505	2505	0
5	20241002	194300	11805585	2505	2505	2505	2505	0
6	20241002	194200	11805585	2505	2505	2505	2505	0
7	20241002	194100	11805585	2505	2505	2505	2505	0
8	20241002	194000	11805585	2505	2505	2505	2505	0
9	20241002	193900	11805585	2505	2505	2505	2505	0
10	20241002	193800	11805585	2505	2505	2505	2505	0
11	20241002	193700	11805585	2505	2505	2505	2505	0
12	20241002	193600	11805585	2505	2505	2505	2505	0
13	20241002	193500	11805585	2505	2505	2505	2505	0
14	20241002	193400	11805585	2505	2505	2505	2505	0
15	20241002	193300	11805585	2505	2505	2505	2505	0
16	20241002	193200	11805585	2505	2505	2505	2505	0
17	20241002	193100	11805585	2505	2505	2505	2505	0
18	20241002	193000	11805585	2505	2505	2505	2505	0
19	20241002	192900	11805585	2505	2505	2505	2505	0
20	20241002	192800	11805585	2505	2505	2505	2505	0
21	20241002	192700	11805585	2505	2505	2505	2505	0
22	20241002	192600	11805585	2505	2505	2505	2505	0
23	20241002	192500	11805585	2505	2505	2505	2505	0
24	20241002	192400	11805585	2505	2505	2505	2505	0
25	20241002	192300	11805585	2505	2505	2505	2505	0
26	20241002	192200	11805585	2505	2505	2505	2505	0
27	20241002	192100	11805585	2505	2505	2505	2505	0
28	20241002	192000	11805585	2505	2505	2505	2505	0
29	20241002	191900	11805585	2505	2505	2505	2505	0
30	20241002	191800	11805585	2505	2505	2505	2505	0
31	20241002	191700	11805585	2505	2505	2505	2505	0
32	20241002	191600	11805585	2505	2505	2505	2505	16
33	20241002	191500	11805585	2505	2505	2505	2505	0
34	20241002	191400	11805585	2505	2505	2505	2505	0
35	20241002	191300	11805585	2505	2505	2505	2505	0
36	20241002	191200	11805585	2505	2505	2505	2505	0
37	20241002	191100	11805585	2505	2505	2505	2505	0
38	20241002	191000	11805585	2505	2505	2505	2505	0
39	20241002	190900	11805585	2505	2505	2505	2505	0
40	20241002	190800	11805585	2505	2505	2505	2505	0
41	20241002	190700	11805585	2505	2505	2505	2505	0
42	20241002	190600	11805585	2505	2505	2505	2505	0
43	20241002	190500	11805585	2505	2505	2505	2505	0
44	20241002	190400	11805585	2505	2505	2505	2505	0
45	20241002	190300	11805585	2505	2505	2505	2505	0
46	20241002	190200	11805585	2505	2505	2505	2505	0
47	20241002	190100	11805585	2505	2505	2505	2505	0
48	20241002	190000	11805585	2505	2505	2505	2505	0
49	20241002	185900	11805585	2505	2505	2505	2505	0
50	20241002	185800	11805585	2505	2505	2505	2505	0
51	20241002	185700	11805585	2505	2505	2505	2505	0
52	20241002	185600	11805585	2505	2505	2505	2505	0
53	20241002	185500	11805585	2505	2505	2505	2505	0
54	20241002	185400	11805585	2505	2505	2505	2505	0
55	20241002	185300	11805585	2505	2505	2505	2505	0
56	20241002	185200	11805585	2505	2505	2505	2505	0
57	20241002	185100	11805585	2505	2505	2505	2505	0
58	20241002	185000	11805585	2505	2505	2505	2505	0
59	20241002	184900	11805585	2505	2505	2505	2505	0
60	20241002	184800	11805585	2505	2505	2505	2505	0
61	20241002	184700	11805585	2505	2505	2505	2505	0
62	20241002	184600	11805585	2505	2505	2505	2505	16
63	20241002	184500	11805585	2505	2505	2505	2505	0
64	20241002	184400	11805585	2505	2505	2505	2505	0
65	20241002	184300	11805585	2505	2505	2505	2505	0
66	20241002	184200	11805585	2505	2505	2505	2505	0
67	20241002	184100	11805585	2505	2505	2505	2505	0
68	20241002	184000	11805585	2505	2505	2505	2505	0
69	20241002	183900	11805585	2505	2505	2505	2505	0
70	20241002	183800	11805585	2505	2505	2505	2505	0
71	20241002	183700	11805585	2505	2505	2505	2505	0
72	20241002	183600	11805585	2505	2505	2505	2505	0
73	20241002	183500	11805585	2505	2505	2505	2505	0
74	20241002	183400	11805585	2505	2505	2505	2505	0
75	20241002	183300	11805585	2505	2505	2505	2505	0
76	20241002	183200	11805585	2505	2505	2505	2505	0
77	20241002	183100	11805585	2505	2505	2505	2505	0
78	20241002	183000	11805585	2505	2505	2505	2505	0
79	20241002	182900	11805585	2505	2505	2505	2505	0
80	20241002	182800	11805585	2505	2505	2505	2505	0
81	20241002	182700	11805585	2505	2505	2505	2505	0
82	20241002	182600	11805585	2505	2505	2505	2505	0
83	20241002	182500	11805585	2505	2505	2505	2505	0
84	20241002	182400	11805585	2505	2505	2505	2505	0
85	20241002	182300	11805585	2505	2505	2505	2505	0
86	20241002	182200	11805585	2505	2505	2505	2505	0
87	20241002	182100	11805585	2505	2505	2505	2505	0
88	20241002	182000	11805585	2505	2505	2505	2505	0
89	20241002	181900	11805585	2505	2505	2505	2505	0
90	20241002	181800	11805585	2505	2505	2505	2505	0
91	20241002	181700	11805585	2505	2505	2505	2505	0
92	20241002	181600	11805585	2505	2505	2505	2505	16
93	20241002	181500	11805585	2505	2505	2505	2505	0
94	20241002	181400	11805585	2505	2505	2505	2505	0
95	20241002	181300	11805585	2505	2505	2505	2505	0
96	20241002	181200	11805585	2505	2505	2505	2505	0
97	20241002	181100	11805585	2505	2505	2505	2505	0
98	20241002	181000	11805585	2505	2505	2505	2505	0
99	20241002	180900	11805585	2505	2505	2505	2505	0
100	20241002	180800	11805585	2505	2505	2505	2505	0
101	20241002	180700	11805585	2505	2505	2505	2505	0
102	20241002	180600	11805585	2505	2505	2505	2505	0
103	20241002	180500	11805585	2505	2505	2505	2505	0
104	20241002	180400	11805585	2505	2505	2505	2505	0
105	20241002	180300	11805585	2505	2505	2505	2505	0
106	20241002	180200	11805585	2505	2505	2505	2505	0
107	20241002	180100	11805585	2505	2505	2505	2505	0
108	20241002	180000	11805585	2505	2505	2505	2505	0
109	20241002	175900	11805585	2505	2505	2505	2505	0
110	20241002	175800	11805585	2505	2505	2505	2505	0
111	20241002	175700	11805585	2505	2505	2505	2505	0
112	20241002	175600	11805585	2505	2505	2505	2505	0
113	20241002	175500	11805585	2505	2505	2505	2505	0
114	20241002	175400	11805585	2505	2505	2505	2505	0
115	20241002	175300	11805585	2505	2505	2505	2505	0
116	20241002	175200	11805585	2505	2505	2505	2505	0
117	20241002	175100	11805585	2505	2505	2505	2505	0
118	20241002	175000	11805585	2505	2505	2505	2505	0
119	20241002	174900	11805585	2505	2505	2505	2505	0
120	20241002	174800	11805585	2505	2505	2505	2505	0
121	20241002	174700	11805585	2505	2505	2505	2505	0
122	20241002	174600	11805585	2505	2505	2505	2505	16
123	20241002	174500	11805585	2505	2505	2505	2505	0
124	20241002	174400	11805585	2505	2505	2505	2505	0
125	20241002	174300	11805585	2505	2505	2505	2505	0
126	20241002	174200	11805585	2505	2505	2505	2505	0
127	20241002	174100	11805585	2505	2505	2505	2505	0
128	20241002	174000	11805585	2505	2505	2505	2505	0
129	20241002	173900	11805585	2505	2505	2505	2505	0
130	20241002	173800	11805585	2505	2505	2505	2505	0
131	20241002	173700	11805585	2505	2505	2505	2505	0
132	20241002	173600	11805585	2505	2505	2505	2505	0
133	20241002	173500	11805585	2505	2505	2505	2505	0
134	20241002	173400	11805585	2505	2505	2505	2505	0
135	20241002	173300	11805585	2505	2505	2505	2505	0
136	20241002	173200	11805585	2505	2505	2505	2505	0
137	20241002	173100	11805585	2505	2505	2505	2505	0
138	20241002	173000	11805585	2505	2505	2505	2505	0
139	20241002	172900	11805585	2505	2505	2505	2505	0
140	20241002	172800	11805585	2505	2505	2505	2505	0
141	20241002	172700	11805585	2505	2505	2505	2505	0
142	20241002	172600	11805585	2505	2505	2505	2505	0
143	20241002	172500	11805585	2505	2505	2505	2505	0
144	20241002	172400	11805585	2505	2505	2505	2505	0
145	20241002	172300	11805585	2505	2505	2505	2505	0
146	20241002	172200	11805585	2505	2505	2505	2505	0
147	20241002	172100	11805585	2505	2505	2505	2505	0
148	20241002	172000	11805585	2505	2505	2505	2505	0
149	20241002	171900	11805585	2505	2505	2505	2505	0
150	20241002	171800	11805585	2505	2505	2505	2505	0
151	20241002	171700	11805585	2505	2505	2505	2505	0
152	20241002	171600	11805585	2505	2505	2505	2505	16
153	20241002	171500	11805585	2505	2505	2505	2505	0
154	20241002	171400	11805585	2505	2505	2505	2505	0
155	20241002	171300	11805585	2505	2505	2505	2505	0
156	20241002	171200	11805585	2505	2505	2505	2505	0
157	20241002	171100	11805585	2505	2505	2505	2505	0
158	20241002	171000	11805585	2505	2505	2505	2505	0
159	20241002	170900	11805585	2505	2505	2505	2505	0
160	20241002	170800	11805585	2505	2505	2505	2505	0
161	20241002	170700	11805585	2505	2505	2505	2505	0
162	20241002	170600	11805585	2505	2505	2505	2505	0
163	20241002	170500	11805585	2505	2505	2505	2505	0
164	20241002	170400	11805585	2505	2505	2505	2505	0
165	20241002	170300	11805585	2505	2505	2505	2505	0
166	20241002	170200	11805585	2505	2505	2505	2505	0
167	20241002	170100	11805585	2505	2505	2505	2505	0
168	20241002	170000	11805585	2505	2505	2505	2505	0
169	20241002	165900	11805585	2505	2505	2505	2505	0
170	20241002	165800	11805585	2505	2505	2505	2505	0
171	20241002	165700	11805585	2505	2505	2505	2505	0
172	20241002	165600	11805585	2505	2505	2505	2505	0
173	20241002	165500	11805585	2505	2505	2505	2505	0
174	20241002	165400	11805585	2505	2505	2505	2505	0
175	20241002	165300	11805585	2505	2505	2505	2505	0
176	20241002	165200	11805585	2505	2505	2505	2505	0
177	20241002	165100	11805585	2505	2505	2505	2505	0
178	20241002	165000	11805585	2505	2505	2505	2505	0
179	20241002	164900	11805585	2505	2505	2505	2505	0
180	20241002	164800	11805585	2505	2505	2505	2505	0
181	20241002	164700	11805585	2505	2505	2505	2505	0
182	20241002	164600	11805585	2505	2505	2505	2505	16
183	20241002	164500	11805585	2505	2505	2505	2505	0
184	20241002	164400	11805585	2505	2505	2505	2505	0
185	20241002	164300	11805585	2505	2505	2505	2505	0
186	20241002	164200	11805585	2505	2505	2505	2505	0
187	20241002	164100	11805585	2505	2505	2505	2505	0
188	20241002	164000	11805585	2505	2505	2505	2505	0
189	20241002	163900	11805585	2505	2505	2505	2505	0
190	20241002	163800	11805585	2505	2505	2505	2505	0
191	20241002	163700	11805585	2505	2505	2505	2505	0
192	20241002	163600	11805585	2505	2505	2505	2505	0
193	20241002	163500	11805585	2505	2505	2505	2505	0
194	20241002	163400	11805585	2505	2505	2505	2505	0
195	20241002	163300	11805585	2505	2505	2505	2505	0
196	20241002	163200	11805585	2505	2505	2505	2505	0
197	20241002	163100	11805585	2505	2505	2505	2505	0
198	20241002	163000	11805585	2505	2505	2505	2505	0
199	20241002	162900	11805585	2505	2505	2505	2505	0
200	20241002	162800	11805585	2505	2505	2505	2505	0
201	20241002	162700	11805585	2505	2505	2505	2505	0
202	20241002	162600	11805585	2505	2505	2505	2505	0
203	20241002	162500	11805585	2505	2505	2505	2505	0
204	20241002	162400	11805585	2505	2505	2505	2505	0
205	20241002	162300	11805585	2505	2505	2505	2505	0
206	20241002	162200	11805585	2505	2505	2505	2505	0
207	20241002	162100	11805585	2505	2505	2505	2505	0
208	20241002	162000	11805585	2505	2505	2505	2505	0
209	20241002	161900	11805585	2505	2505	2505	2505	0
210	20241002	161800	11805585	2505	2505	2505	2505	0
211	20241002	161700	11805585	2505	2505	2505	2505	0
212	20241002	161600	11805585	2505	2505	2505	2505	16
213	20241002	161500	11805585	2505	2505	2505	2505	0
214	20241002	161400	11805585	2505	2505	2505	2505	0
215	20241002	161300	11805585	2505	2505	2505	2505	0
216	20241002	161200	11805585	2505	2505	2505	2505	0
217	20241002	161100	11805585	2505	2505	2505	2505	0
218	20241002	161000	11805585	2505	2505	2505	2505	0
219	20241002	160900	11805585	2505	2505	2505	2505	0
220	20241002	160800	11805585	2505	2505	2505	2505	0
221	20241002	160700	11805585	2505	2505	2505	2505	0
222	20241002	160600	11805585	2505	2505	2505	2505	0
223	20241002	160500	11805585	2505	2505	2505	2505	0
224	20241002	160400	11805585	2505	2505	2505	2505	0
225	20241002	160300	11805585	2505	2505	2505	2505	0
226	20241002	160200	11805585	2505	2505	2505	2505	0
227	20241002	160100	11805585	2505	2505	2505	2505	0
228	20241002	160000	11805585	2505	2505	2505	2505	0
229	20241002	155900	11805585	2505	2505	2505	2505	0
230	20241002	155800	11805585	2505	2505	2505	2505	0
231	20241002	155700	11805585	2505	2505	2505	2505	0
232	20241002	155600	11805585	2505	2505	2505	2505	0
233	20241002	155500	11805585	2505	2505	2505	2505	0
234	20241002	155400	11805585	2505	2505	2505	2505	0
235	20241002	155300	11805585	2505	2505	2505	2505	0
236	20241002	155200	11805585	2505	2505	2505	2505	0
237	20241002	155100	11805585	2505	2505	2505	2505	0
238	20241002	155000	11805585	2505	2505	2505	2505	0
239	20241002	154900	11805585	2505	2505	2505	2505	0
240	20241002	154800	11805585	2505	2505	2505	2505	0
241	20241002	154700	11805585	2505	2505	2505	2505	0
242	20241002	154600	11805585	2505	2505	2505	2505	16
243	20241002	154500	11805585	2505	2505	2505	2505	0
244	20241002	154400	11805585	2505	2505	2505	2505	0
245	20241002	154300	11805585	2505	2505	2505	2505	0
246	20241002	154200	11805585	2505	2505	2505	2505	0
247	20241002	154100	11805585	2505	2505	2505	2505	0
248	20241002	154000	11805585	2505	2505	2505	2505	0
249	20241002	153900	11805585	2505	2505	2505	2505	0
250	20241002	153800	11805585	2505	2505	2505	2505	0
251	20241002	153700	11805585	2505	2505	2505	2505	0
252	20241002	153600	11805585	2505	2505	2505	2505	0
253	20241002	153500	11805585	2505	2505	2505	2505	0
254	20241002	153400	11805585	2505	2505	2505	2505	0
255	20241002	153300	11805585	2505	2505	2505	2505	0
256	20241002	153200	11805585	2505	2505	2505	2505	0
257	20241002	153100	11805585	2505	2505	2505	2505	0
258	20241002	153000	11805585	2505	2505	2505	2505	16
259	20241002	152900	11765505	2495	2495	2495	2495	0
260	20241002	152800	11765505	2495	2495	2495	2495	0
261	20241002	152700	11765505	2495	2495	2495	2495	0
262	20241002	152600	11765505	2495	2495	2495	2495	0
263	20241002	152500	11765505	2495	2495	2495	2495	0
264	20241002	152400	11765505	2495	2495	2495	2495	0
265	20241002	152300	11765505	2495	2495	2495	2495	0
266	20241002	152200	11765505	2495	2495	2495	2495	0
267	20241002	152100	11765505	2495	2495	2495	2495	0
268	20241002	152000	11765505	2495	2495	2495	2495	0
269	20241002	151900	11765505	2495	2495	2495	2495	4
270	20241002	151800	11755525	2495	2495	2495	2495	0
271	20241002	151700	11755525	2495	2495	2495	2495	0
272	20241002	151600	11755525	2495	2495	2495	2495	0
273	20241002	151500	11755525	2495	2495	2495	2495	4
274	20241002	151400	11745545	2495	2495	2495	2495	0
275	20241002	151300	11745545	2495	2495	2495	2495	0
276	20241002	151200	11745545	2495	2495	2495	2495	0
277	20241002	151100	11745545	2495	2495	2495	2495	0
278	20241002	151000	11745545	2495	2495	2495	2495	4
279	20241002	150900	11735565	2500	2500	2500	2500	4
280	20241002	150800	11725565	2500	2500	2500	2500	3
281	20241002	150700	11718065	2510	2510	2510	2510	1
282	20241002	150600	11715555	2490	2490	2490	2490	0
283	20241002	150500	11715555	2490	2490	2490	2490	4
284	20241002	150400	11705595	2490	2490	2490	2490	0
285	20241002	150300	11705595	2490	2490	2490	2490	0
286	20241002	150200	11705595	2490	2490	2490	2490	0
287	20241002	150100	11705595	2490	2490	2490	2490	0
288	20241002	150000	11705595	2490	2490	2490	2490	4
289	20241002	145900	11695635	2505	2505	2505	2505	1
290	20241002	145800	11693130	2495	2495	2495	2495	0
291	20241002	145700	11693130	2495	2495	2495	2495	0
292	20241002	145600	11693130	2495	2495	2495	2495	0
293	20241002	145500	11693130	2495	2495	2495	2495	4
294	20241002	145400	11683150	2510	2510	2510	2510	0
295	20241002	145300	11683150	2510	2510	2510	2510	1
296	20241002	145200	11680640	2490	2490	2490	2490	0
297	20241002	145100	11680640	2490	2505	2505	2490	157
298	20241002	145000	11288990	2505	2505	2505	2505	4
299	20241002	144900	11278970	2505	2505	2505	2505	1
300	20241002	144800	11276465	2505	2505	2505	2505	0
301	20241002	144700	11276465	2505	2505	2505	2505	0
302	20241002	144600	11276465	2505	2505	2505	2505	7
303	20241002	144500	11258930	2505	2505	2505	2505	8
304	20241002	144400	11238890	2505	2505	2505	2505	0
305	20241002	144300	11238890	2505	2505	2505	2505	0
306	20241002	144200	11238890	2505	2505	2505	2505	0
307	20241002	144100	11238890	2505	2505	2505	2505	7
308	20241002	144000	11221355	2505	2505	2505	2505	8
309	20241002	143900	11201315	2505	2505	2505	2505	0
310	20241002	143800	11201315	2505	2505	2505	2505	0
311	20241002	143700	11201315	2505	2505	2505	2505	152
312	20241002	143600	10820555	2525	2525	2525	2525	0
313	20241002	143500	10820555	2525	2525	2525	2525	0
314	20241002	143400	10820555	2525	2525	2525	2525	0
315	20241002	143300	10820555	2525	2525	2525	2525	0
316	20241002	143200	10820555	2525	2525	2525	2525	0
317	20241002	143100	10820555	2525	2525	2525	2525	0
318	20241002	143000	10820555	2525	2525	2525	2525	0
319	20241002	142900	10820555	2525	2525	2525	2525	0
320	20241002	142800	10820555	2525	2525	2525	2525	0
321	20241002	142700	10820555	2525	2525	2525	2525	0
322	20241002	142600	10820555	2525	2525	2525	2525	0
323	20241002	142500	10820555	2525	2525	2525	2525	0
324	20241002	142400	10820555	2525	2525	2525	2525	0
325	20241002	142300	10820555	2525	2525	2525	2525	0
326	20241002	142200	10820555	2525	2525	2525	2525	0
327	20241002	142100	10820555	2525	2525	2525	2525	1
328	20241002	142000	10818030	2505	2490	2505	2490	661
329	20241002	141900	9162285	2490	2490	2490	2490	0
330	20241002	141800	9162285	2490	2490	2490	2490	0
331	20241002	141700	9162285	2490	2490	2490	2490	0
332	20241002	141600	9162285	2490	2490	2490	2490	0
333	20241002	141500	9162285	2490	2490	2490	2490	4
334	20241002	141400	9152325	2490	2490	2490	2490	0
335	20241002	141300	9152325	2490	2490	2490	2490	0
336	20241002	141200	9152325	2490	2490	2490	2490	0
337	20241002	141100	9152325	2490	2490	2490	2490	0
338	20241002	141000	9152325	2490	2490	2490	2490	4
339	20241002	140900	9142365	2495	2495	2495	2495	0
340	20241002	140800	9142365	2495	2495	2495	2495	0
341	20241002	140700	9142365	2495	2495	2495	2495	0
342	20241002	140600	9142365	2495	2495	2495	2495	0
343	20241002	140500	9142365	2495	2495	2495	2495	4
344	20241002	140400	9132385	2490	2490	2490	2490	0
345	20241002	140300	9132385	2490	2490	2490	2490	0
346	20241002	140200	9132385	2490	2490	2490	2490	0
347	20241002	140100	9132385	2490	2490	2490	2490	0
348	20241002	140000	9132385	2490	2490	2490	2490	4
349	20241002	135900	9122425	2490	2490	2490	2490	0
350	20241002	135800	9122425	2490	2490	2490	2490	0
351	20241002	135700	9122425	2490	2490	2490	2490	0
352	20241002	135600	9122425	2490	2490	2490	2490	0
353	20241002	135500	9122425	2490	2490	2490	2490	4
354	20241002	135400	9112465	2490	2490	2490	2490	0
355	20241002	135300	9112465	2490	2490	2490	2490	0
356	20241002	135200	9112465	2490	2490	2490	2490	0
357	20241002	135100	9112465	2490	2490	2490	2490	0
358	20241002	135000	9112465	2490	2490	2490	2490	4
359	20241002	134900	9102505	2490	2490	2490	2490	0
360	20241002	134800	9102505	2490	2490	2490	2490	0
361	20241002	134700	9102505	2490	2490	2490	2490	0
362	20241002	134600	9102505	2490	2490	2490	2490	0
363	20241002	134500	9102505	2490	2490	2490	2490	4
364	20241002	134400	9092545	2490	2490	2490	2490	0
365	20241002	134300	9092545	2490	2490	2490	2490	0
366	20241002	134200	9092545	2490	2490	2490	2490	0
367	20241002	134100	9092545	2490	2490	2490	2490	0
368	20241002	134000	9092545	2490	2490	2490	2490	4
369	20241002	133900	9082585	2490	2490	2490	2490	0
370	20241002	133800	9082585	2490	2490	2490	2490	0
371	20241002	133700	9082585	2490	2490	2490	2490	0
372	20241002	133600	9082585	2490	2490	2490	2490	0
373	20241002	133500	9082585	2490	2490	2490	2490	4
374	20241002	133400	9072625	2490	2490	2490	2490	0
375	20241002	133300	9072625	2490	2490	2490	2490	0
376	20241002	133200	9072625	2490	2490	2490	2490	0
377	20241002	133100	9072625	2490	2490	2490	2490	0
378	20241002	133000	9072625	2490	2490	2490	2490	4
379	20241002	132900	9062665	2505	2505	2505	2505	0
380	20241002	132800	9062665	2505	2505	2505	2505	0
381	20241002	132700	9062665	2505	2505	2505	2505	0
382	20241002	132600	9062665	2505	2505	2505	2505	1
383	20241002	132500	9060160	2490	2490	2490	2490	4
384	20241002	132400	9050200	2490	2490	2490	2490	0
385	20241002	132300	9050200	2490	2490	2490	2490	0
386	20241002	132200	9050200	2490	2490	2490	2490	0
387	20241002	132100	9050200	2490	2490	2490	2490	0
388	20241002	132000	9050200	2490	2490	2490	2490	4
389	20241002	131900	9040240	2490	2490	2490	2490	0
390	20241002	131800	9040240	2490	2490	2490	2490	0
391	20241002	131700	9040240	2490	2490	2490	2490	0
392	20241002	131600	9040240	2490	2490	2490	2490	0
393	20241002	131500	9040240	2490	2490	2490	2490	4
394	20241002	131400	9030280	2490	2490	2490	2490	0
395	20241002	131300	9030280	2490	2490	2490	2490	0
396	20241002	131200	9030280	2490	2490	2490	2490	0
397	20241002	131100	9030280	2490	2490	2490	2490	0
398	20241002	131000	9030280	2490	2490	2490	2490	4
399	20241002	130900	9020320	2490	2490	2490	2490	0
400	20241002	130800	9020320	2490	2490	2490	2490	0
401	20241002	130700	9020320	2490	2490	2490	2490	0
402	20241002	130600	9020320	2490	2490	2490	2490	0
403	20241002	130500	9020320	2490	2490	2490	2490	4
404	20241002	130400	9010360	2495	2495	2495	2495	0
405	20241002	130300	9010360	2495	2495	2495	2495	0
406	20241002	130200	9010360	2495	2495	2495	2495	0
407	20241002	130100	9010360	2495	2495	2495	2495	0
408	20241002	130000	9010360	2495	2495	2495	2495	4
409	20241002	125900	9000380	2495	2495	2495	2495	0
410	20241002	125800	9000380	2495	2495	2495	2495	0
411	20241002	125700	9000380	2495	2495	2495	2495	0
412	20241002	125600	9000380	2495	2495	2495	2495	0
413	20241002	125500	9000380	2495	2495	2495	2495	3
414	20241002	125400	8992895	2495	2495	2495	2495	0
415	20241002	125300	8992895	2495	2495	2495	2495	0
416	20241002	125200	8992895	2495	2495	2495	2495	0
417	20241002	125100	8992895	2495	2495	2495	2495	0
418	20241002	125000	8992895	2495	2495	2495	2495	4
419	20241002	124900	8982915	2505	2505	2505	2505	0
420	20241002	124800	8982915	2505	2505	2505	2505	0
421	20241002	124700	8982915	2505	2505	2505	2505	0
422	20241002	124600	8982915	2505	2505	2505	2505	0
423	20241002	124500	8982915	2505	2505	2505	2505	0
424	20241002	124400	8982915	2505	2505	2505	2505	0
425	20241002	124300	8982915	2505	2505	2505	2505	0
426	20241002	124200	8982915	2505	2505	2505	2505	0
427	20241002	124100	8982915	2505	2505	2505	2505	0
428	20241002	124000	8982915	2505	2505	2505	2505	0
429	20241002	123900	8982915	2505	2505	2505	2505	0
430	20241002	123800	8982915	2505	2505	2505	2505	0
431	20241002	123700	8982915	2505	2505	2505	2505	0
432	20241002	123600	8982915	2505	2505	2505	2505	0
433	20241002	123500	8982915	2505	2505	2505	2505	0
434	20241002	123400	8982915	2505	2505	2505	2505	0
435	20241002	123300	8982915	2505	2505	2505	2505	0
436	20241002	123200	8982915	2505	2505	2505	2505	0
437	20241002	123100	8982915	2505	2505	2505	2505	0
438	20241002	123000	8982915	2505	2505	2505	2505	0
439	20241002	122900	8982915	2505	2505	2505	2505	1
440	20241002	122800	8980410	2485	2485	2485	2485	0
441	20241002	122700	8980410	2485	2485	2485	2485	0
442	20241002	122600	8980410	2485	2485	2485	2485	0
443	20241002	122500	8980410	2485	2485	2485	2485	0
444	20241002	122400	8980410	2485	2485	2485	2485	0
445	20241002	122300	8980410	2485	2485	2485	2485	0
446	20241002	122200	8980410	2485	2485	2485	2485	0
447	20241002	122100	8980410	2485	2485	2485	2485	0
448	20241002	122000	8980410	2485	2485	2485	2485	0
449	20241002	121900	8980410	2485	2485	2485	2485	0
450	20241002	121800	8980410	2485	2490	2490	2485	1098
451	20241002	121700	6250380	2495	2495	2495	2495	0
452	20241002	121600	6250380	2495	2495	2495	2495	0
453	20241002	121500	6250380	2495	2495	2495	2495	0
454	20241002	121400	6250380	2495	2495	2495	2495	0
455	20241002	121300	6250380	2495	2495	2495	2495	0
456	20241002	121200	6250380	2495	2495	2495	2495	0
457	20241002	121100	6250380	2495	2495	2495	2495	0
458	20241002	121000	6250380	2495	2495	2495	2495	55
459	20241002	120900	6113155	2495	2495	2495	2495	0
460	20241002	120800	6113155	2495	2495	2495	2495	0
461	20241002	120700	6113155	2495	2495	2495	2495	0
462	20241002	120600	6113155	2495	2495	2495	2495	0
463	20241002	120500	6113155	2495	2495	2495	2495	0
464	20241002	120400	6113155	2495	2495	2495	2495	0
465	20241002	120300	6113155	2495	2495	2495	2495	0
466	20241002	120200	6113155	2495	2495	2495	2495	0
467	20241002	120100	6113155	2495	2495	2495	2495	0
468	20241002	120000	6113155	2495	2495	2495	2495	221
469	20241002	115900	5561760	2495	2495	2495	2495	0
470	20241002	115800	5561760	2495	2495	2495	2495	0
471	20241002	115700	5561760	2495	2495	2495	2495	0
472	20241002	115600	5561760	2495	2495	2495	2495	0
473	20241002	115500	5561760	2495	2495	2495	2495	0
474	20241002	115400	5561760	2495	2495	2495	2495	0
475	20241002	115300	5561760	2495	2495	2495	2495	0
476	20241002	115200	5561760	2495	2495	2495	2495	0
477	20241002	115100	5561760	2495	2495	2495	2495	0
478	20241002	115000	5561760	2495	2495	2495	2495	0
479	20241002	114900	5561760	2495	2495	2495	2495	0
480	20241002	114800	5561760	2495	2495	2495	2495	0
481	20241002	114700	5561760	2495	2495	2495	2495	0
482	20241002	114600	5561760	2495	2495	2495	2495	0
483	20241002	114500	5561760	2495	2495	2495	2495	0
484	20241002	114400	5561760	2495	2495	2495	2495	0
485	20241002	114300	5561760	2495	2495	2495	2495	0
486	20241002	114200	5561760	2495	2495	2495	2495	0
487	20241002	114100	5561760	2495	2495	2495	2495	0
488	20241002	114000	5561760	2495	2495	2495	2495	0
489	20241002	113900	5561760	2495	2495	2495	2495	0
490	20241002	113800	5561760	2495	2495	2495	2495	0
491	20241002	113700	5561760	2495	2495	2495	2495	0
492	20241002	113600	5561760	2495	2495	2495	2495	0
493	20241002	113500	5561760	2495	2495	2495	2495	0
494	20241002	113400	5561760	2495	2495	2495	2495	0
495	20241002	113300	5561760	2495	2495	2495	2495	0
496	20241002	113200	5561760	2495	2495	2495	2495	0
497	20241002	113100	5561760	2495	2495	2495	2495	0
498	20241002	113000	5561760	2495	2495	2495	2495	0
499	20241002	112900	5561760	2495	2495	2495	2495	0
500	20241002	112800	5561760	2495	2495	2495	2495	0
501	20241002	112700	5561760	2495	2495	2495	2495	0
502	20241002	112600	5561760	2495	2495	2495	2495	0
503	20241002	112500	5561760	2495	2495	2495	2495	0
504	20241002	112400	5561760	2495	2495	2495	2495	0
505	20241002	112300	5561760	2495	2495	2495	2495	0
506	20241002	112200	5561760	2495	2495	2495	2495	0
507	20241002	112100	5561760	2495	2495	2495	2495	0
508	20241002	112000	5561760	2495	2495	2495	2495	0
509	20241002	111900	5561760	2495	2495	2495	2495	0
510	20241002	111800	5561760	2495	2495	2495	2495	0
511	20241002	111700	5561760	2495	2495	2495	2495	0
512	20241002	111600	5561760	2495	2495	2495	2495	0
513	20241002	111500	5561760	2495	2495	2495	2495	0
514	20241002	111400	5561760	2495	2495	2495	2495	0
515	20241002	111300	5561760	2495	2495	2495	2495	0
516	20241002	111200	5561760	2495	2495	2495	2495	0
517	20241002	111100	5561760	2495	2495	2495	2495	0
518	20241002	111000	5561760	2495	2495	2495	2495	0
519	20241002	110900	5561760	2495	2495	2495	2495	0
520	20241002	110800	5561760	2495	2495	2495	2495	0
521	20241002	110700	5561760	2495	2495	2495	2495	0
522	20241002	110600	5561760	2495	2495	2495	2495	0
523	20241002	110500	5561760	2495	2495	2495	2495	0
524	20241002	110400	5561760	2495	2495	2495	2495	100
525	20241002	110300	5312260	2485	2485	2485	2485	0
526	20241002	110200	5312260	2485	2485	2485	2485	0
527	20241002	110100	5312260	2485	2485	2485	2485	0
528	20241002	110000	5312260	2485	2485	2485	2485	0
529	20241002	105900	5312260	2485	2490	2490	2485	5
530	20241002	105800	5299830	2490	2490	2490	2490	0
531	20241002	105700	5299830	2490	2490	2490	2490	0
532	20241002	105600	5299830	2490	2490	2490	2490	0
533	20241002	105500	5299830	2490	2490	2490	2490	0
534	20241002	105400	5299830	2490	2490	2490	2490	0
535	20241002	105300	5299830	2490	2490	2490	2490	0
536	20241002	105200	5299830	2490	2490	2490	2490	0
537	20241002	105100	5299830	2490	2490	2490	2490	0
538	20241002	105000	5299830	2490	2490	2490	2490	0
539	20241002	104900	5299830	2490	2490	2490	2490	0
540	20241002	104800	5299830	2490	2490	2490	2490	0
541	20241002	104700	5299830	2490	2490	2490	2490	0
542	20241002	104600	5299830	2490	2490	2490	2490	0
543	20241002	104500	5299830	2490	2490	2490	2490	0
544	20241002	104400	5299830	2490	2490	2490	2490	0
545	20241002	104300	5299830	2490	2490	2490	2490	0
546	20241002	104200	5299830	2490	2490	2490	2490	0
547	20241002	104100	5299830	2490	2490	2490	2490	0
548	20241002	104000	5299830	2490	2490	2490	2490	0
549	20241002	103900	5299830	2490	2490	2490	2490	0
550	20241002	103800	5299830	2490	2490	2490	2490	0
551	20241002	103700	5299830	2490	2490	2490	2490	0
552	20241002	103600	5299830	2490	2490	2490	2490	0
553	20241002	103500	5299830	2490	2490	2490	2490	0
554	20241002	103400	5299830	2490	2490	2490	2490	0
555	20241002	103300	5299830	2490	2490	2490	2490	0
556	20241002	103200	5299830	2490	2490	2490	2490	0
557	20241002	103100	5299830	2490	2490	2490	2490	0
558	20241002	103000	5299830	2490	2490	2490	2490	0
559	20241002	102900	5299830	2490	2490	2490	2490	0
560	20241002	102800	5299830	2490	2490	2490	2490	0
561	20241002	102700	5299830	2490	2490	2490	2490	1
562	20241002	102600	5297340	2490	2490	2490	2490	0
563	20241002	102500	5297340	2490	2490	2490	2490	0
564	20241002	102400	5297340	2490	2490	2490	2490	0
565	20241002	102300	5297340	2490	2490	2490	2490	29
566	20241002	102200	5225130	2495	2495	2495	2495	0
567	20241002	102100	5225130	2495	2495	2495	2495	0
568	20241002	102000	5225130	2495	2495	2495	2495	0
569	20241002	101900	5225130	2495	2495	2495	2495	0
570	20241002	101800	5225130	2495	2495	2495	2495	0
571	20241002	101700	5225130	2495	2495	2495	2495	0
572	20241002	101600	5225130	2495	2495	2495	2495	0
573	20241002	101500	5225130	2495	2495	2495	2495	0
574	20241002	101400	5225130	2495	2495	2495	2495	0
575	20241002	101300	5225130	2495	2495	2495	2495	0
576	20241002	101200	5225130	2495	2495	2495	2495	0
577	20241002	101100	5225130	2495	2495	2495	2495	0
578	20241002	101000	5225130	2495	2495	2495	2495	0
579	20241002	100900	5225130	2495	2495	2495	2495	0
580	20241002	100800	5225130	2495	2495	2495	2495	0
581	20241002	100700	5225130	2495	2495	2495	2495	0
582	20241002	100600	5225130	2495	2495	2495	2495	0
583	20241002	100500	5225130	2495	2495	2495	2495	0
584	20241002	100400	5225130	2495	2495	2495	2495	0
585	20241002	100300	5225130	2495	2495	2495	2495	0
586	20241002	100200	5225130	2495	2495	2495	2495	1
587	20241002	100100	5222635	2490	2490	2490	2490	0
588	20241002	100000	5222635	2490	2490	2490	2490	0
589	20241002	095900	5222635	2490	2490	2490	2490	0
590	20241002	095800	5222635	2490	2490	2490	2490	0
591	20241002	095700	5222635	2490	2490	2490	2490	0
592	20241002	095600	5222635	2490	2490	2490	2490	7
593	20241002	095500	5205205	2490	2490	2490	2490	0
594	20241002	095400	5205205	2490	2490	2490	2490	0
595	20241002	095300	5205205	2490	2490	2490	2490	33
596	20241002	095200	5123035	2485	2485	2485	2485	7
597	20241002	095100	5105640	2485	2485	2485	2485	0
598	20241002	095000	5105640	2485	2485	2485	2485	0
599	20241002	094900	5105640	2485	2485	2485	2485	0
600	20241002	094800	5105640	2485	2485	2485	2485	0
601	20241002	094700	5105640	2485	2485	2485	2485	0
602	20241002	094600	5105640	2485	2485	2485	2485	20
603	20241002	094500	5055940	2495	2495	2495	2495	0
604	20241002	094400	5055940	2495	2495	2495	2495	1
605	20241002	094300	5053445	2485	2485	2485	2485	0
606	20241002	094200	5053445	2485	2485	2485	2485	0
607	20241002	094100	5053445	2485	2485	2490	2485	156
608	20241002	094000	4665730	2485	2485	2485	2485	0
609	20241002	093900	4665730	2485	2485	2485	2485	5
610	20241002	093800	4653305	2485	2485	2485	2485	0
611	20241002	093700	4653305	2485	2485	2485	2485	10
612	20241002	093600	4628455	2480	2480	2480	2480	0
613	20241002	093500	4628455	2480	2480	2480	2480	0
614	20241002	093400	4628455	2480	2480	2480	2480	0
615	20241002	093300	4628455	2480	2480	2480	2480	0
616	20241002	093200	4628455	2480	2480	2480	2480	687
617	20241002	093100	2924695	2480	2480	2480	2480	8
618	20241002	093000	2904855	2485	2485	2485	2485	0
619	20241002	092900	2904855	2485	2485	2485	2485	0
620	20241002	092800	2904855	2485	2485	2485	2485	3
621	20241002	092700	2897400	2480	2480	2480	2480	0
622	20241002	092600	2897400	2480	2480	2480	2480	8
623	20241002	092500	2877560	2480	2480	2480	2480	100
624	20241002	092400	2629560	2485	2485	2485	2485	6
625	20241002	092300	2614650	2480	2480	2480	2480	0
626	20241002	092200	2614650	2480	2480	2480	2480	0
627	20241002	092100	2614650	2480	2480	2480	2480	26
628	20241002	092000	2550170	2485	2485	2485	2485	36
629	20241002	091900	2460710	2485	2485	2485	2485	0
630	20241002	091800	2460710	2485	2485	2485	2485	0
631	20241002	091700	2460710	2485	2485	2485	2485	0
632	20241002	091600	2460710	2485	2485	2485	2485	0
633	20241002	091500	2460710	2485	2485	2485	2485	0
634	20241002	091400	2460710	2485	2485	2485	2485	0
635	20241002	091300	2460710	2485	2485	2485	2485	0
636	20241002	091200	2460710	2485	2485	2485	2485	0
637	20241002	091100	2460710	2485	2485	2485	2485	234
638	20241002	091000	1879220	2485	2485	2485	2485	50
639	20241002	090900	1754970	2490	2490	2490	2490	101
640	20241002	090800	1503480	2490	2490	2490	2490	0
641	20241002	090700	1503480	2490	2490	2490	2490	0
642	20241002	090600	1503480	2490	2490	2490	2490	0
643	20241002	090500	1503480	2490	2490	2490	2490	117
644	20241002	090400	1212150	2495	2495	2495	2495	0
645	20241002	090300	1212150	2495	2495	2495	2495	0
646	20241002	090200	1212150	2495	2495	2495	2495	0
647	20241002	090100	1212150	2495	2495	2495	2495	0
648	20241002	090000	1212150	2495	2505	2505	2495	445