KissMeData/134060/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202200	16623265	4355	4355	4355	4355	1
3	20241002	202100	16623265	4355	4355	4355	4355	0
4	20241002	202000	16623265	4355	4355	4355	4355	0
5	20241002	201900	16623265	4355	4355	4355	4355	0
6	20241002	201800	16623265	4355	4355	4355	4355	0
7	20241002	201700	16623265	4355	4355	4355	4355	0
8	20241002	201600	16623265	4355	4355	4355	4355	0
9	20241002	201500	16623265	4355	4355	4355	4355	0
10	20241002	201400	16623265	4355	4355	4355	4355	0
11	20241002	201300	16623265	4355	4355	4355	4355	0
12	20241002	201200	16623265	4355	4355	4355	4355	0
13	20241002	201100	16623265	4355	4355	4355	4355	0
14	20241002	201000	16623265	4355	4355	4355	4355	0
15	20241002	200900	16623265	4355	4355	4355	4355	0
16	20241002	200800	16623265	4355	4355	4355	4355	0
17	20241002	200700	16623265	4355	4355	4355	4355	0
18	20241002	200600	16623265	4355	4355	4355	4355	0
19	20241002	200500	16623265	4355	4355	4355	4355	0
20	20241002	200400	16623265	4355	4355	4355	4355	0
21	20241002	200300	16623265	4355	4355	4355	4355	0
22	20241002	200200	16623265	4355	4355	4355	4355	0
23	20241002	200100	16623265	4355	4355	4355	4355	0
24	20241002	200000	16623265	4355	4355	4355	4355	0
25	20241002	195900	16623265	4355	4355	4355	4355	0
26	20241002	195800	16623265	4355	4355	4355	4355	0
27	20241002	195700	16623265	4355	4355	4355	4355	0
28	20241002	195600	16623265	4355	4355	4355	4355	0
29	20241002	195500	16623265	4355	4355	4355	4355	0
30	20241002	195400	16623265	4355	4355	4355	4355	0
31	20241002	195300	16623265	4355	4355	4355	4355	0
32	20241002	195200	16623265	4355	4355	4355	4355	1
33	20241002	195100	16623265	4355	4355	4355	4355	0
34	20241002	195000	16623265	4355	4355	4355	4355	0
35	20241002	194900	16623265	4355	4355	4355	4355	0
36	20241002	194800	16623265	4355	4355	4355	4355	0
37	20241002	194700	16623265	4355	4355	4355	4355	0
38	20241002	194600	16623265	4355	4355	4355	4355	0
39	20241002	194500	16623265	4355	4355	4355	4355	0
40	20241002	194400	16623265	4355	4355	4355	4355	0
41	20241002	194300	16623265	4355	4355	4355	4355	0
42	20241002	194200	16623265	4355	4355	4355	4355	0
43	20241002	194100	16623265	4355	4355	4355	4355	0
44	20241002	194000	16623265	4355	4355	4355	4355	0
45	20241002	193900	16623265	4355	4355	4355	4355	0
46	20241002	193800	16623265	4355	4355	4355	4355	0
47	20241002	193700	16623265	4355	4355	4355	4355	0
48	20241002	193600	16623265	4355	4355	4355	4355	0
49	20241002	193500	16623265	4355	4355	4355	4355	0
50	20241002	193400	16623265	4355	4355	4355	4355	0
51	20241002	193300	16623265	4355	4355	4355	4355	0
52	20241002	193200	16623265	4355	4355	4355	4355	0
53	20241002	193100	16623265	4355	4355	4355	4355	0
54	20241002	193000	16623265	4355	4355	4355	4355	0
55	20241002	192900	16623265	4355	4355	4355	4355	0
56	20241002	192800	16623265	4355	4355	4355	4355	0
57	20241002	192700	16623265	4355	4355	4355	4355	0
58	20241002	192600	16623265	4355	4355	4355	4355	0
59	20241002	192500	16623265	4355	4355	4355	4355	0
60	20241002	192400	16623265	4355	4355	4355	4355	0
61	20241002	192300	16623265	4355	4355	4355	4355	0
62	20241002	192200	16623265	4355	4355	4355	4355	1
63	20241002	192100	16623265	4355	4355	4355	4355	0
64	20241002	192000	16623265	4355	4355	4355	4355	0
65	20241002	191900	16623265	4355	4355	4355	4355	0
66	20241002	191800	16623265	4355	4355	4355	4355	0
67	20241002	191700	16623265	4355	4355	4355	4355	0
68	20241002	191600	16623265	4355	4355	4355	4355	0
69	20241002	191500	16623265	4355	4355	4355	4355	0
70	20241002	191400	16623265	4355	4355	4355	4355	0
71	20241002	191300	16623265	4355	4355	4355	4355	0
72	20241002	191200	16623265	4355	4355	4355	4355	0
73	20241002	191100	16623265	4355	4355	4355	4355	0
74	20241002	191000	16623265	4355	4355	4355	4355	0
75	20241002	190900	16623265	4355	4355	4355	4355	0
76	20241002	190800	16623265	4355	4355	4355	4355	0
77	20241002	190700	16623265	4355	4355	4355	4355	0
78	20241002	190600	16623265	4355	4355	4355	4355	0
79	20241002	190500	16623265	4355	4355	4355	4355	0
80	20241002	190400	16623265	4355	4355	4355	4355	0
81	20241002	190300	16623265	4355	4355	4355	4355	0
82	20241002	190200	16623265	4355	4355	4355	4355	0
83	20241002	190100	16623265	4355	4355	4355	4355	0
84	20241002	190000	16623265	4355	4355	4355	4355	0
85	20241002	185900	16623265	4355	4355	4355	4355	0
86	20241002	185800	16623265	4355	4355	4355	4355	0
87	20241002	185700	16623265	4355	4355	4355	4355	0
88	20241002	185600	16623265	4355	4355	4355	4355	0
89	20241002	185500	16623265	4355	4355	4355	4355	0
90	20241002	185400	16623265	4355	4355	4355	4355	0
91	20241002	185300	16623265	4355	4355	4355	4355	0
92	20241002	185200	16623265	4355	4355	4355	4355	1
93	20241002	185100	16623265	4355	4355	4355	4355	0
94	20241002	185000	16623265	4355	4355	4355	4355	0
95	20241002	184900	16623265	4355	4355	4355	4355	0
96	20241002	184800	16623265	4355	4355	4355	4355	0
97	20241002	184700	16623265	4355	4355	4355	4355	0
98	20241002	184600	16623265	4355	4355	4355	4355	0
99	20241002	184500	16623265	4355	4355	4355	4355	0
100	20241002	184400	16623265	4355	4355	4355	4355	0
101	20241002	184300	16623265	4355	4355	4355	4355	0
102	20241002	184200	16623265	4355	4355	4355	4355	0
103	20241002	184100	16623265	4355	4355	4355	4355	0
104	20241002	184000	16623265	4355	4355	4355	4355	0
105	20241002	183900	16623265	4355	4355	4355	4355	0
106	20241002	183800	16623265	4355	4355	4355	4355	0
107	20241002	183700	16623265	4355	4355	4355	4355	0
108	20241002	183600	16623265	4355	4355	4355	4355	0
109	20241002	183500	16623265	4355	4355	4355	4355	0
110	20241002	183400	16623265	4355	4355	4355	4355	0
111	20241002	183300	16623265	4355	4355	4355	4355	0
112	20241002	183200	16623265	4355	4355	4355	4355	0
113	20241002	183100	16623265	4355	4355	4355	4355	0
114	20241002	183000	16623265	4355	4355	4355	4355	0
115	20241002	182900	16623265	4355	4355	4355	4355	0
116	20241002	182800	16623265	4355	4355	4355	4355	0
117	20241002	182700	16623265	4355	4355	4355	4355	0
118	20241002	182600	16623265	4355	4355	4355	4355	0
119	20241002	182500	16623265	4355	4355	4355	4355	0
120	20241002	182400	16623265	4355	4355	4355	4355	0
121	20241002	182300	16623265	4355	4355	4355	4355	0
122	20241002	182200	16623265	4355	4355	4355	4355	1
123	20241002	182100	16623265	4355	4355	4355	4355	0
124	20241002	182000	16623265	4355	4355	4355	4355	0
125	20241002	181900	16623265	4355	4355	4355	4355	0
126	20241002	181800	16623265	4355	4355	4355	4355	0
127	20241002	181700	16623265	4355	4355	4355	4355	0
128	20241002	181600	16623265	4355	4355	4355	4355	0
129	20241002	181500	16623265	4355	4355	4355	4355	0
130	20241002	181400	16623265	4355	4355	4355	4355	0
131	20241002	181300	16623265	4355	4355	4355	4355	0
132	20241002	181200	16623265	4355	4355	4355	4355	0
133	20241002	181100	16623265	4355	4355	4355	4355	0
134	20241002	181000	16623265	4355	4355	4355	4355	0
135	20241002	180900	16623265	4355	4355	4355	4355	0
136	20241002	180800	16623265	4355	4355	4355	4355	0
137	20241002	180700	16623265	4355	4355	4355	4355	0
138	20241002	180600	16623265	4355	4355	4355	4355	0
139	20241002	180500	16623265	4355	4355	4355	4355	0
140	20241002	180400	16623265	4355	4355	4355	4355	0
141	20241002	180300	16623265	4355	4355	4355	4355	0
142	20241002	180200	16623265	4355	4355	4355	4355	0
143	20241002	180100	16623265	4355	4355	4355	4355	0
144	20241002	180000	16623265	4355	4355	4355	4355	0
145	20241002	175900	16623265	4355	4355	4355	4355	0
146	20241002	175800	16623265	4355	4355	4355	4355	0
147	20241002	175700	16623265	4355	4355	4355	4355	0
148	20241002	175600	16623265	4355	4355	4355	4355	0
149	20241002	175500	16623265	4355	4355	4355	4355	0
150	20241002	175400	16623265	4355	4355	4355	4355	0
151	20241002	175300	16623265	4355	4355	4355	4355	0
152	20241002	175200	16623265	4355	4355	4355	4355	1
153	20241002	175100	16623265	4355	4355	4355	4355	0
154	20241002	175000	16623265	4355	4355	4355	4355	0
155	20241002	174900	16623265	4355	4355	4355	4355	0
156	20241002	174800	16623265	4355	4355	4355	4355	0
157	20241002	174700	16623265	4355	4355	4355	4355	0
158	20241002	174600	16623265	4355	4355	4355	4355	0
159	20241002	174500	16623265	4355	4355	4355	4355	0
160	20241002	174400	16623265	4355	4355	4355	4355	0
161	20241002	174300	16623265	4355	4355	4355	4355	0
162	20241002	174200	16623265	4355	4355	4355	4355	0
163	20241002	174100	16623265	4355	4355	4355	4355	0
164	20241002	174000	16623265	4355	4355	4355	4355	0
165	20241002	173900	16623265	4355	4355	4355	4355	0
166	20241002	173800	16623265	4355	4355	4355	4355	0
167	20241002	173700	16623265	4355	4355	4355	4355	0
168	20241002	173600	16623265	4355	4355	4355	4355	0
169	20241002	173500	16623265	4355	4355	4355	4355	0
170	20241002	173400	16623265	4355	4355	4355	4355	0
171	20241002	173300	16623265	4355	4355	4355	4355	0
172	20241002	173200	16623265	4355	4355	4355	4355	0
173	20241002	173100	16623265	4355	4355	4355	4355	0
174	20241002	173000	16623265	4355	4355	4355	4355	0
175	20241002	172900	16623265	4355	4355	4355	4355	0
176	20241002	172800	16623265	4355	4355	4355	4355	0
177	20241002	172700	16623265	4355	4355	4355	4355	0
178	20241002	172600	16623265	4355	4355	4355	4355	0
179	20241002	172500	16623265	4355	4355	4355	4355	0
180	20241002	172400	16623265	4355	4355	4355	4355	0
181	20241002	172300	16623265	4355	4355	4355	4355	0
182	20241002	172200	16623265	4355	4355	4355	4355	1
183	20241002	172100	16623265	4355	4355	4355	4355	0
184	20241002	172000	16623265	4355	4355	4355	4355	0
185	20241002	171900	16623265	4355	4355	4355	4355	0
186	20241002	171800	16623265	4355	4355	4355	4355	0
187	20241002	171700	16623265	4355	4355	4355	4355	0
188	20241002	171600	16623265	4355	4355	4355	4355	0
189	20241002	171500	16623265	4355	4355	4355	4355	0
190	20241002	171400	16623265	4355	4355	4355	4355	0
191	20241002	171300	16623265	4355	4355	4355	4355	0
192	20241002	171200	16623265	4355	4355	4355	4355	0
193	20241002	171100	16623265	4355	4355	4355	4355	0
194	20241002	171000	16623265	4355	4355	4355	4355	0
195	20241002	170900	16623265	4355	4355	4355	4355	0
196	20241002	170800	16623265	4355	4355	4355	4355	0
197	20241002	170700	16623265	4355	4355	4355	4355	0
198	20241002	170600	16623265	4355	4355	4355	4355	0
199	20241002	170500	16623265	4355	4355	4355	4355	0
200	20241002	170400	16623265	4355	4355	4355	4355	0
201	20241002	170300	16623265	4355	4355	4355	4355	0
202	20241002	170200	16623265	4355	4355	4355	4355	0
203	20241002	170100	16623265	4355	4355	4355	4355	0
204	20241002	170000	16623265	4355	4355	4355	4355	0
205	20241002	165900	16623265	4355	4355	4355	4355	0
206	20241002	165800	16623265	4355	4355	4355	4355	0
207	20241002	165700	16623265	4355	4355	4355	4355	0
208	20241002	165600	16623265	4355	4355	4355	4355	0
209	20241002	165500	16623265	4355	4355	4355	4355	0
210	20241002	165400	16623265	4355	4355	4355	4355	0
211	20241002	165300	16623265	4355	4355	4355	4355	0
212	20241002	165200	16623265	4355	4355	4355	4355	1
213	20241002	165100	16623265	4355	4355	4355	4355	0
214	20241002	165000	16623265	4355	4355	4355	4355	0
215	20241002	164900	16623265	4355	4355	4355	4355	0
216	20241002	164800	16623265	4355	4355	4355	4355	0
217	20241002	164700	16623265	4355	4355	4355	4355	0
218	20241002	164600	16623265	4355	4355	4355	4355	0
219	20241002	164500	16623265	4355	4355	4355	4355	0
220	20241002	164400	16623265	4355	4355	4355	4355	0
221	20241002	164300	16623265	4355	4355	4355	4355	0
222	20241002	164200	16623265	4355	4355	4355	4355	0
223	20241002	164100	16623265	4355	4355	4355	4355	0
224	20241002	164000	16623265	4355	4355	4355	4355	0
225	20241002	163900	16623265	4355	4355	4355	4355	0
226	20241002	163800	16623265	4355	4355	4355	4355	0
227	20241002	163700	16623265	4355	4355	4355	4355	0
228	20241002	163600	16623265	4355	4355	4355	4355	0
229	20241002	163500	16623265	4355	4355	4355	4355	0
230	20241002	163400	16623265	4355	4355	4355	4355	0
231	20241002	163300	16623265	4355	4355	4355	4355	0
232	20241002	163200	16623265	4355	4355	4355	4355	0
233	20241002	163100	16623265	4355	4355	4355	4355	0
234	20241002	163000	16623265	4355	4355	4355	4355	0
235	20241002	162900	16623265	4355	4355	4355	4355	0
236	20241002	162800	16623265	4355	4355	4355	4355	0
237	20241002	162700	16623265	4355	4355	4355	4355	0
238	20241002	162600	16623265	4355	4355	4355	4355	0
239	20241002	162500	16623265	4355	4355	4355	4355	0
240	20241002	162400	16623265	4355	4355	4355	4355	0
241	20241002	162300	16623265	4355	4355	4355	4355	0
242	20241002	162200	16623265	4355	4355	4355	4355	1
243	20241002	162100	16623265	4355	4355	4355	4355	0
244	20241002	162000	16623265	4355	4355	4355	4355	0
245	20241002	161900	16623265	4355	4355	4355	4355	0
246	20241002	161800	16623265	4355	4355	4355	4355	0
247	20241002	161700	16623265	4355	4355	4355	4355	0
248	20241002	161600	16623265	4355	4355	4355	4355	0
249	20241002	161500	16623265	4355	4355	4355	4355	0
250	20241002	161400	16623265	4355	4355	4355	4355	0
251	20241002	161300	16623265	4355	4355	4355	4355	0
252	20241002	161200	16623265	4355	4355	4355	4355	0
253	20241002	161100	16623265	4355	4355	4355	4355	0
254	20241002	161000	16623265	4355	4355	4355	4355	0
255	20241002	160900	16623265	4355	4355	4355	4355	0
256	20241002	160800	16623265	4355	4355	4355	4355	0
257	20241002	160700	16623265	4355	4355	4355	4355	0
258	20241002	160600	16623265	4355	4355	4355	4355	0
259	20241002	160500	16623265	4355	4355	4355	4355	0
260	20241002	160400	16623265	4355	4355	4355	4355	0
261	20241002	160300	16623265	4355	4355	4355	4355	0
262	20241002	160200	16623265	4355	4355	4355	4355	0
263	20241002	160100	16623265	4355	4355	4355	4355	0
264	20241002	160000	16623265	4355	4355	4355	4355	0
265	20241002	155900	16623265	4355	4355	4355	4355	0
266	20241002	155800	16623265	4355	4355	4355	4355	0
267	20241002	155700	16623265	4355	4355	4355	4355	0
268	20241002	155600	16623265	4355	4355	4355	4355	0
269	20241002	155500	16623265	4355	4355	4355	4355	0
270	20241002	155400	16623265	4355	4355	4355	4355	0
271	20241002	155300	16623265	4355	4355	4355	4355	0
272	20241002	155200	16623265	4355	4355	4355	4355	1
273	20241002	155100	16623265	4355	4355	4355	4355	0
274	20241002	155000	16623265	4355	4355	4355	4355	0
275	20241002	154900	16623265	4355	4355	4355	4355	0
276	20241002	154800	16623265	4355	4355	4355	4355	0
277	20241002	154700	16623265	4355	4355	4355	4355	0
278	20241002	154600	16623265	4355	4355	4355	4355	0
279	20241002	154500	16623265	4355	4355	4355	4355	0
280	20241002	154400	16623265	4355	4355	4355	4355	0
281	20241002	154300	16623265	4355	4355	4355	4355	0
282	20241002	154200	16623265	4355	4355	4355	4355	0
283	20241002	154100	16623265	4355	4355	4355	4355	0
284	20241002	154000	16623265	4355	4355	4355	4355	0
285	20241002	153900	16623265	4355	4355	4355	4355	0
286	20241002	153800	16623265	4355	4355	4355	4355	0
287	20241002	153700	16623265	4355	4355	4355	4355	0
288	20241002	153600	16623265	4355	4355	4355	4355	0
289	20241002	153500	16623265	4355	4355	4355	4355	0
290	20241002	153400	16623265	4355	4355	4355	4355	0
291	20241002	153300	16623265	4355	4355	4355	4355	0
292	20241002	153200	16623265	4355	4355	4355	4355	0
293	20241002	153100	16623265	4355	4355	4355	4355	0
294	20241002	153000	16623265	4355	4355	4355	4355	0
295	20241002	152900	16623265	4355	4355	4355	4355	0
296	20241002	152800	16623265	4355	4355	4355	4355	0
297	20241002	152700	16623265	4355	4355	4355	4355	0
298	20241002	152600	16623265	4355	4355	4355	4355	0
299	20241002	152500	16623265	4355	4355	4355	4355	0
300	20241002	152400	16623265	4355	4355	4355	4355	0
301	20241002	152300	16623265	4355	4355	4355	4355	0
302	20241002	152200	16623265	4355	4355	4355	4355	0
303	20241002	152100	16623265	4355	4355	4355	4355	0
304	20241002	152000	16623265	4355	4355	4355	4355	0
305	20241002	151900	16623265	4355	4355	4355	4355	0
306	20241002	151800	16623265	4355	4355	4355	4355	0
307	20241002	151700	16623265	4355	4355	4355	4355	0
308	20241002	151600	16623265	4355	4355	4355	4355	0
309	20241002	151500	16623265	4355	4355	4355	4355	0
310	20241002	151400	16623265	4355	4355	4355	4355	1
311	20241002	151300	16618910	4350	4350	4350	4350	0
312	20241002	151200	16618910	4350	4350	4350	4350	0
313	20241002	151100	16618910	4350	4350	4350	4350	0
314	20241002	151000	16618910	4350	4350	4350	4350	0
315	20241002	150900	16618910	4350	4350	4350	4350	0
316	20241002	150800	16618910	4350	4350	4350	4350	0
317	20241002	150700	16618910	4350	4350	4350	4350	0
318	20241002	150600	16618910	4350	4350	4350	4350	0
319	20241002	150500	16618910	4350	4350	4350	4350	0
320	20241002	150400	16618910	4350	4350	4350	4350	0
321	20241002	150300	16618910	4350	4350	4350	4350	0
322	20241002	150200	16618910	4350	4350	4350	4350	0
323	20241002	150100	16618910	4350	4350	4350	4350	0
324	20241002	150000	16618910	4350	4350	4350	4350	0
325	20241002	145900	16618910	4350	4350	4350	4350	0
326	20241002	145800	16618910	4350	4350	4350	4350	0
327	20241002	145700	16618910	4350	4350	4350	4350	0
328	20241002	145600	16618910	4350	4350	4350	4350	0
329	20241002	145500	16618910	4350	4350	4350	4350	0
330	20241002	145400	16618910	4350	4350	4350	4350	0
331	20241002	145300	16618910	4350	4350	4350	4350	0
332	20241002	145200	16618910	4350	4350	4350	4350	0
333	20241002	145100	16618910	4350	4350	4350	4350	0
334	20241002	145000	16618910	4350	4350	4350	4350	8
335	20241002	144900	16584110	4350	4350	4350	4350	0
336	20241002	144800	16584110	4350	4350	4350	4350	0
337	20241002	144700	16584110	4350	4350	4350	4350	0
338	20241002	144600	16584110	4350	4350	4350	4350	0
339	20241002	144500	16584110	4350	4350	4350	4350	0
340	20241002	144400	16584110	4350	4350	4350	4350	0
341	20241002	144300	16584110	4350	4350	4350	4350	0
342	20241002	144200	16584110	4350	4350	4350	4350	0
343	20241002	144100	16584110	4350	4350	4350	4350	0
344	20241002	144000	16584110	4350	4350	4350	4350	0
345	20241002	143900	16584110	4350	4350	4350	4350	0
346	20241002	143800	16584110	4350	4350	4350	4350	100
347	20241002	143700	16149110	4350	4350	4350	4350	0
348	20241002	143600	16149110	4350	4350	4350	4350	0
349	20241002	143500	16149110	4350	4350	4350	4350	0
350	20241002	143400	16149110	4350	4350	4350	4350	0
351	20241002	143300	16149110	4350	4350	4350	4350	0
352	20241002	143200	16149110	4350	4350	4350	4350	370
353	20241002	143100	14539610	4345	4345	4345	4345	135
354	20241002	143000	13953035	4345	4345	4345	4345	79
355	20241002	142900	13609780	4345	4345	4345	4345	0
356	20241002	142800	13609780	4345	4345	4345	4345	0
357	20241002	142700	13609780	4345	4345	4345	4345	0
358	20241002	142600	13609780	4345	4345	4345	4345	0
359	20241002	142500	13609780	4345	4345	4345	4345	0
360	20241002	142400	13609780	4345	4345	4345	4345	0
361	20241002	142300	13609780	4345	4345	4345	4345	0
362	20241002	142200	13609780	4345	4345	4345	4345	0
363	20241002	142100	13609780	4345	4345	4345	4345	0
364	20241002	142000	13609780	4345	4345	4345	4345	30
365	20241002	141900	13479430	4345	4345	4345	4345	0
366	20241002	141800	13479430	4345	4345	4345	4345	0
367	20241002	141700	13479430	4345	4345	4345	4345	0
368	20241002	141600	13479430	4345	4345	4345	4345	0
369	20241002	141500	13479430	4345	4345	4345	4345	0
370	20241002	141400	13479430	4345	4345	4345	4345	0
371	20241002	141300	13479430	4345	4345	4345	4345	0
372	20241002	141200	13479430	4345	4345	4345	4345	0
373	20241002	141100	13479430	4345	4345	4345	4345	0
374	20241002	141000	13479430	4345	4345	4345	4345	0
375	20241002	140900	13479430	4345	4345	4345	4345	0
376	20241002	140800	13479430	4345	4345	4345	4345	0
377	20241002	140700	13479430	4345	4345	4345	4345	0
378	20241002	140600	13479430	4345	4345	4345	4345	0
379	20241002	140500	13479430	4345	4345	4345	4345	0
380	20241002	140400	13479430	4345	4345	4345	4345	0
381	20241002	140300	13479430	4345	4345	4345	4345	0
382	20241002	140200	13479430	4345	4345	4345	4345	0
383	20241002	140100	13479430	4345	4345	4345	4345	0
384	20241002	140000	13479430	4345	4345	4345	4345	0
385	20241002	135900	13479430	4345	4345	4345	4345	0
386	20241002	135800	13479430	4345	4345	4345	4345	0
387	20241002	135700	13479430	4345	4345	4345	4345	0
388	20241002	135600	13479430	4345	4345	4345	4345	0
389	20241002	135500	13479430	4345	4345	4345	4345	0
390	20241002	135400	13479430	4345	4345	4345	4345	0
391	20241002	135300	13479430	4345	4345	4345	4345	0
392	20241002	135200	13479430	4345	4345	4345	4345	0
393	20241002	135100	13479430	4345	4345	4345	4345	0
394	20241002	135000	13479430	4345	4345	4345	4345	0
395	20241002	134900	13479430	4345	4345	4345	4345	0
396	20241002	134800	13479430	4345	4345	4345	4345	0
397	20241002	134700	13479430	4345	4345	4345	4345	0
398	20241002	134600	13479430	4345	4345	4345	4345	0
399	20241002	134500	13479430	4345	4345	4345	4345	0
400	20241002	134400	13479430	4345	4345	4345	4345	0
401	20241002	134300	13479430	4345	4345	4345	4345	0
402	20241002	134200	13479430	4345	4345	4345	4345	0
403	20241002	134100	13479430	4345	4345	4345	4345	0
404	20241002	134000	13479430	4345	4345	4345	4345	0
405	20241002	133900	13479430	4345	4345	4345	4345	0
406	20241002	133800	13479430	4345	4345	4345	4345	0
407	20241002	133700	13479430	4345	4345	4345	4345	0
408	20241002	133600	13479430	4345	4345	4345	4345	0
409	20241002	133500	13479430	4345	4345	4345	4345	29
410	20241002	133400	13353425	4350	4350	4350	4350	0
411	20241002	133300	13353425	4350	4350	4350	4350	0
412	20241002	133200	13353425	4350	4350	4350	4350	0
413	20241002	133100	13353425	4350	4350	4350	4350	0
414	20241002	133000	13353425	4350	4350	4350	4350	0
415	20241002	132900	13353425	4350	4350	4350	4350	0
416	20241002	132800	13353425	4350	4350	4350	4350	0
417	20241002	132700	13353425	4350	4350	4350	4350	0
418	20241002	132600	13353425	4350	4350	4350	4350	0
419	20241002	132500	13353425	4350	4350	4350	4350	0
420	20241002	132400	13353425	4350	4355	4355	4350	259
421	20241002	132300	12226770	4350	4350	4350	4350	0
422	20241002	132200	12226770	4350	4350	4350	4350	0
423	20241002	132100	12226770	4350	4350	4350	4350	0
424	20241002	132000	12226770	4350	4350	4350	4350	0
425	20241002	131900	12226770	4350	4350	4350	4350	0
426	20241002	131800	12226770	4350	4350	4350	4350	0
427	20241002	131700	12226770	4350	4350	4350	4350	0
428	20241002	131600	12226770	4350	4350	4350	4350	0
429	20241002	131500	12226770	4350	4350	4350	4350	0
430	20241002	131400	12226770	4350	4350	4350	4350	0
431	20241002	131300	12226770	4350	4350	4350	4350	0
432	20241002	131200	12226770	4350	4350	4350	4350	0
433	20241002	131100	12226770	4350	4350	4350	4350	0
434	20241002	131000	12226770	4350	4350	4350	4350	0
435	20241002	130900	12226770	4350	4350	4350	4350	0
436	20241002	130800	12226770	4350	4350	4350	4350	0
437	20241002	130700	12226770	4350	4350	4350	4350	0
438	20241002	130600	12226770	4350	4350	4350	4350	0
439	20241002	130500	12226770	4350	4350	4350	4350	0
440	20241002	130400	12226770	4350	4350	4350	4350	0
441	20241002	130300	12226770	4350	4350	4350	4350	0
442	20241002	130200	12226770	4350	4350	4350	4350	0
443	20241002	130100	12226770	4350	4350	4350	4350	0
444	20241002	130000	12226770	4350	4350	4350	4350	0
445	20241002	125900	12226770	4350	4350	4350	4350	0
446	20241002	125800	12226770	4350	4350	4350	4350	120
447	20241002	125700	11704770	4355	4355	4355	4355	0
448	20241002	125600	11704770	4355	4355	4355	4355	0
449	20241002	125500	11704770	4355	4355	4355	4355	0
450	20241002	125400	11704770	4355	4355	4355	4355	0
451	20241002	125300	11704770	4355	4355	4355	4355	0
452	20241002	125200	11704770	4355	4355	4355	4355	0
453	20241002	125100	11704770	4355	4355	4355	4355	0
454	20241002	125000	11704770	4355	4355	4355	4355	0
455	20241002	124900	11704770	4355	4355	4355	4355	0
456	20241002	124800	11704770	4355	4355	4355	4355	0
457	20241002	124700	11704770	4355	4355	4355	4355	0
458	20241002	124600	11704770	4355	4355	4355	4355	0
459	20241002	124500	11704770	4355	4355	4355	4355	0
460	20241002	124400	11704770	4355	4355	4355	4355	0
461	20241002	124300	11704770	4355	4355	4355	4355	0
462	20241002	124200	11704770	4355	4355	4355	4355	0
463	20241002	124100	11704770	4355	4355	4355	4355	0
464	20241002	124000	11704770	4355	4355	4355	4355	0
465	20241002	123900	11704770	4355	4355	4355	4355	0
466	20241002	123800	11704770	4355	4355	4355	4355	0
467	20241002	123700	11704770	4355	4355	4355	4355	0
468	20241002	123600	11704770	4355	4355	4355	4355	0
469	20241002	123500	11704770	4355	4355	4355	4355	0
470	20241002	123400	11704770	4355	4355	4355	4355	0
471	20241002	123300	11704770	4355	4355	4355	4355	0
472	20241002	123200	11704770	4355	4355	4355	4355	0
473	20241002	123100	11704770	4355	4355	4355	4355	0
474	20241002	123000	11704770	4355	4355	4355	4355	0
475	20241002	122900	11704770	4355	4355	4355	4355	0
476	20241002	122800	11704770	4355	4355	4355	4355	0
477	20241002	122700	11704770	4355	4355	4355	4355	0
478	20241002	122600	11704770	4355	4355	4355	4355	0
479	20241002	122500	11704770	4355	4355	4355	4355	0
480	20241002	122400	11704770	4355	4355	4355	4355	0
481	20241002	122300	11704770	4355	4355	4355	4355	20
482	20241002	122200	11617670	4350	4350	4350	4350	0
483	20241002	122100	11617670	4350	4350	4350	4350	0
484	20241002	122000	11617670	4350	4350	4350	4350	0
485	20241002	121900	11617670	4350	4350	4350	4350	0
486	20241002	121800	11617670	4350	4350	4350	4350	0
487	20241002	121700	11617670	4350	4350	4350	4350	0
488	20241002	121600	11617670	4350	4350	4350	4350	0
489	20241002	121500	11617670	4350	4350	4350	4350	0
490	20241002	121400	11617670	4350	4350	4350	4350	0
491	20241002	121300	11617670	4350	4350	4350	4350	0
492	20241002	121200	11617670	4350	4350	4350	4350	0
493	20241002	121100	11617670	4350	4350	4350	4350	0
494	20241002	121000	11617670	4350	4350	4350	4350	0
495	20241002	120900	11617670	4350	4350	4350	4350	0
496	20241002	120800	11617670	4350	4350	4350	4350	78
497	20241002	120700	11278370	4350	4350	4350	4350	0
498	20241002	120600	11278370	4350	4350	4350	4350	0
499	20241002	120500	11278370	4350	4350	4350	4350	0
500	20241002	120400	11278370	4350	4350	4350	4350	0
501	20241002	120300	11278370	4350	4350	4350	4350	0
502	20241002	120200	11278370	4350	4350	4350	4350	0
503	20241002	120100	11278370	4350	4350	4350	4350	0
504	20241002	120000	11278370	4350	4350	4350	4350	40
505	20241002	115900	11104370	4350	4350	4350	4350	0
506	20241002	115800	11104370	4350	4350	4350	4350	0
507	20241002	115700	11104370	4350	4350	4350	4350	0
508	20241002	115600	11104370	4350	4350	4350	4350	0
509	20241002	115500	11104370	4350	4350	4350	4350	0
510	20241002	115400	11104370	4350	4350	4350	4350	0
511	20241002	115300	11104370	4350	4350	4350	4350	0
512	20241002	115200	11104370	4350	4350	4350	4350	0
513	20241002	115100	11104370	4350	4350	4350	4350	0
514	20241002	115000	11104370	4350	4350	4350	4350	0
515	20241002	114900	11104370	4350	4350	4350	4350	0
516	20241002	114800	11104370	4350	4350	4350	4350	0
517	20241002	114700	11104370	4350	4350	4350	4350	0
518	20241002	114600	11104370	4350	4350	4350	4350	0
519	20241002	114500	11104370	4350	4350	4350	4350	0
520	20241002	114400	11104370	4350	4350	4350	4350	0
521	20241002	114300	11104370	4350	4350	4350	4350	0
522	20241002	114200	11104370	4350	4350	4350	4350	12
523	20241002	114100	11052170	4350	4350	4350	4350	32
524	20241002	114000	10912970	4355	4355	4355	4355	0
525	20241002	113900	10912970	4355	4355	4355	4355	0
526	20241002	113800	10912970	4355	4355	4355	4355	0
527	20241002	113700	10912970	4355	4355	4355	4355	0
528	20241002	113600	10912970	4355	4355	4355	4355	0
529	20241002	113500	10912970	4355	4355	4355	4355	0
530	20241002	113400	10912970	4355	4355	4355	4355	0
531	20241002	113300	10912970	4355	4355	4355	4355	1
532	20241002	113200	10908615	4350	4350	4350	4350	0
533	20241002	113100	10908615	4350	4350	4350	4350	0
534	20241002	113000	10908615	4350	4350	4350	4350	0
535	20241002	112900	10908615	4350	4350	4350	4350	0
536	20241002	112800	10908615	4350	4350	4350	4350	0
537	20241002	112700	10908615	4350	4350	4350	4350	0
538	20241002	112600	10908615	4350	4350	4350	4350	0
539	20241002	112500	10908615	4350	4350	4350	4350	0
540	20241002	112400	10908615	4350	4350	4350	4350	0
541	20241002	112300	10908615	4350	4350	4350	4350	0
542	20241002	112200	10908615	4350	4350	4350	4350	32
543	20241002	112100	10769415	4350	4350	4350	4350	0
544	20241002	112000	10769415	4350	4350	4350	4350	0
545	20241002	111900	10769415	4350	4350	4350	4350	0
546	20241002	111800	10769415	4350	4350	4350	4350	0
547	20241002	111700	10769415	4350	4350	4350	4350	0
548	20241002	111600	10769415	4350	4350	4350	4350	0
549	20241002	111500	10769415	4350	4350	4350	4350	0
550	20241002	111400	10769415	4350	4350	4350	4350	0
551	20241002	111300	10769415	4350	4350	4350	4350	0
552	20241002	111200	10769415	4350	4350	4350	4350	0
553	20241002	111100	10769415	4350	4350	4350	4350	0
554	20241002	111000	10769415	4350	4350	4350	4350	0
555	20241002	110900	10769415	4350	4350	4350	4350	0
556	20241002	110800	10769415	4350	4350	4350	4350	0
557	20241002	110700	10769415	4350	4350	4350	4350	0
558	20241002	110600	10769415	4350	4350	4350	4350	0
559	20241002	110500	10769415	4350	4350	4350	4350	0
560	20241002	110400	10769415	4350	4350	4350	4350	0
561	20241002	110300	10769415	4350	4350	4350	4350	32
562	20241002	110200	10630215	4355	4355	4355	4355	0
563	20241002	110100	10630215	4355	4355	4355	4355	0
564	20241002	110000	10630215	4355	4355	4355	4355	0
565	20241002	105900	10630215	4355	4355	4355	4355	0
566	20241002	105800	10630215	4355	4355	4355	4355	0
567	20241002	105700	10630215	4355	4355	4355	4355	0
568	20241002	105600	10630215	4355	4355	4355	4355	0
569	20241002	105500	10630215	4355	4355	4355	4355	0
570	20241002	105400	10630215	4355	4355	4355	4355	55
571	20241002	105300	10390690	4355	4355	4355	4355	1000
572	20241002	105200	6035690	4355	4355	4355	4355	0
573	20241002	105100	6035690	4355	4355	4355	4355	200
574	20241002	105000	5164690	4355	4355	4355	4355	50
575	20241002	104900	4946940	4355	4355	4355	4355	150
576	20241002	104800	4293690	4350	4350	4350	4350	0
577	20241002	104700	4293690	4350	4350	4350	4350	0
578	20241002	104600	4293690	4350	4350	4350	4350	0
579	20241002	104500	4293690	4350	4350	4350	4350	0
580	20241002	104400	4293690	4350	4350	4350	4350	32
581	20241002	104300	4154490	4350	4350	4350	4350	0
582	20241002	104200	4154490	4350	4350	4350	4350	0
583	20241002	104100	4154490	4350	4350	4350	4350	0
584	20241002	104000	4154490	4350	4350	4350	4350	0
585	20241002	103900	4154490	4350	4350	4350	4350	0
586	20241002	103800	4154490	4350	4350	4350	4350	0
587	20241002	103700	4154490	4350	4350	4350	4350	22
588	20241002	103600	4058790	4350	4350	4350	4350	0
589	20241002	103500	4058790	4350	4350	4350	4350	0
590	20241002	103400	4058790	4350	4350	4350	4350	0
591	20241002	103300	4058790	4350	4350	4350	4350	0
592	20241002	103200	4058790	4350	4350	4350	4350	0
593	20241002	103100	4058790	4350	4350	4350	4350	0
594	20241002	103000	4058790	4350	4350	4350	4350	0
595	20241002	102900	4058790	4350	4350	4350	4350	0
596	20241002	102800	4058790	4350	4350	4350	4350	0
597	20241002	102700	4058790	4350	4350	4350	4350	0
598	20241002	102600	4058790	4350	4350	4350	4350	0
599	20241002	102500	4058790	4350	4350	4350	4350	32
600	20241002	102400	3919590	4355	4355	4355	4355	0
601	20241002	102300	3919590	4355	4355	4355	4355	0
602	20241002	102200	3919590	4355	4355	4355	4355	0
603	20241002	102100	3919590	4355	4355	4355	4355	0
604	20241002	102000	3919590	4355	4355	4355	4355	0
605	20241002	101900	3919590	4355	4355	4355	4355	0
606	20241002	101800	3919590	4355	4355	4355	4355	0
607	20241002	101700	3919590	4355	4355	4355	4355	0
608	20241002	101600	3919590	4355	4355	4355	4355	0
609	20241002	101500	3919590	4355	4355	4355	4355	0
610	20241002	101400	3919590	4355	4355	4355	4355	0
611	20241002	101300	3919590	4355	4355	4355	4355	0
612	20241002	101200	3919590	4355	4355	4355	4355	0
613	20241002	101100	3919590	4355	4355	4355	4355	245
614	20241002	101000	2852615	4355	4355	4355	4355	0
615	20241002	100900	2852615	4355	4355	4355	4355	0
616	20241002	100800	2852615	4355	4355	4355	4355	0
617	20241002	100700	2852615	4355	4355	4355	4355	0
618	20241002	100600	2852615	4355	4355	4355	4355	32
619	20241002	100500	2713255	4355	4355	4355	4355	0
620	20241002	100400	2713255	4355	4355	4355	4355	0
621	20241002	100300	2713255	4355	4355	4355	4355	0
622	20241002	100200	2713255	4355	4355	4355	4355	0
623	20241002	100100	2713255	4355	4355	4355	4355	0
624	20241002	100000	2713255	4355	4355	4355	4355	0
625	20241002	095900	2713255	4355	4355	4355	4355	0
626	20241002	095800	2713255	4355	4355	4355	4355	0
627	20241002	095700	2713255	4355	4355	4355	4355	0
628	20241002	095600	2713255	4355	4355	4355	4355	0
629	20241002	095500	2713255	4355	4355	4355	4355	0
630	20241002	095400	2713255	4355	4355	4355	4355	0
631	20241002	095300	2713255	4355	4355	4355	4355	0
632	20241002	095200	2713255	4355	4355	4355	4355	0
633	20241002	095100	2713255	4355	4355	4355	4355	0
634	20241002	095000	2713255	4355	4355	4355	4355	0
635	20241002	094900	2713255	4355	4355	4355	4355	0
636	20241002	094800	2713255	4355	4355	4355	4355	0
637	20241002	094700	2713255	4355	4355	4355	4355	33
638	20241002	094600	2569540	4360	4360	4360	4360	0
639	20241002	094500	2569540	4360	4360	4360	4360	0
640	20241002	094400	2569540	4360	4360	4360	4360	0
641	20241002	094300	2569540	4360	4360	4360	4360	0
642	20241002	094200	2569540	4360	4360	4360	4360	1
643	20241002	094100	2565180	4355	4355	4355	4355	99
644	20241002	094000	2134035	4355	4355	4355	4355	100
645	20241002	093900	1698535	4355	4355	4355	4355	0
646	20241002	093800	1698535	4355	4355	4355	4355	0
647	20241002	093700	1698535	4355	4355	4355	4355	0
648	20241002	093600	1698535	4355	4355	4355	4355	0
649	20241002	093500	1698535	4355	4355	4355	4355	0
650	20241002	093400	1698535	4355	4355	4355	4355	0
651	20241002	093300	1698535	4355	4355	4355	4355	0
652	20241002	093200	1698535	4355	4355	4355	4355	0
653	20241002	093100	1698535	4355	4355	4355	4355	0
654	20241002	093000	1698535	4355	4355	4355	4355	0
655	20241002	092900	1698535	4355	4355	4355	4355	0
656	20241002	092800	1698535	4355	4355	4355	4355	33
657	20241002	092700	1554820	4360	4360	4360	4360	0
658	20241002	092600	1554820	4360	4360	4360	4360	0
659	20241002	092500	1554820	4360	4360	4360	4360	0
660	20241002	092400	1554820	4360	4360	4360	4360	0
661	20241002	092300	1554820	4360	4360	4360	4360	0
662	20241002	092200	1554820	4360	4360	4360	4360	0
663	20241002	092100	1554820	4360	4360	4360	4360	0
664	20241002	092000	1554820	4360	4360	4360	4360	0
665	20241002	091900	1554820	4360	4360	4360	4360	0
666	20241002	091800	1554820	4360	4360	4360	4360	0
667	20241002	091700	1554820	4360	4360	4360	4360	0
668	20241002	091600	1554820	4360	4360	4360	4360	0
669	20241002	091500	1554820	4360	4360	4360	4360	0
670	20241002	091400	1554820	4360	4360	4360	4360	0
671	20241002	091300	1554820	4360	4360	4360	4360	0
672	20241002	091200	1554820	4360	4360	4360	4360	0
673	20241002	091100	1554820	4360	4360	4360	4360	0
674	20241002	091000	1554820	4360	4355	4360	4355	50
675	20241002	090900	1336985	4355	4355	4355	4355	0
676	20241002	090800	1336985	4355	4355	4355	4355	0
677	20241002	090700	1336985	4355	4355	4355	4355	0
678	20241002	090600	1336985	4355	4355	4355	4355	0
679	20241002	090500	1336985	4355	4355	4355	4355	0
680	20241002	090400	1336985	4355	4355	4355	4355	0
681	20241002	090300	1336985	4355	4355	4355	4355	0
682	20241002	090200	1336985	4355	4355	4355	4355	30
683	20241002	090100	1206335	4355	4355	4355	4355	0
684	20241002	090000	1206335	4355	4355	4355	4355	277