KissMeData/217880/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204400	15955065	2830	2830	2830	2830	5
3	20241002	204300	15955065	2830	2830	2830	2830	0
4	20241002	204200	15955065	2830	2830	2830	2830	0
5	20241002	204100	15955065	2830	2830	2830	2830	0
6	20241002	204000	15955065	2830	2830	2830	2830	0
7	20241002	203900	15955065	2830	2830	2830	2830	0
8	20241002	203800	15955065	2830	2830	2830	2830	0
9	20241002	203700	15955065	2830	2830	2830	2830	0
10	20241002	203600	15955065	2830	2830	2830	2830	0
11	20241002	203500	15955065	2830	2830	2830	2830	0
12	20241002	203400	15955065	2830	2830	2830	2830	0
13	20241002	203300	15955065	2830	2830	2830	2830	0
14	20241002	203200	15955065	2830	2830	2830	2830	0
15	20241002	203100	15955065	2830	2830	2830	2830	0
16	20241002	203000	15955065	2830	2830	2830	2830	0
17	20241002	202900	15955065	2830	2830	2830	2830	0
18	20241002	202800	15955065	2830	2830	2830	2830	0
19	20241002	202700	15955065	2830	2830	2830	2830	0
20	20241002	202600	15955065	2830	2830	2830	2830	0
21	20241002	202500	15955065	2830	2830	2830	2830	0
22	20241002	202400	15955065	2830	2830	2830	2830	0
23	20241002	202300	15955065	2830	2830	2830	2830	0
24	20241002	202200	15955065	2830	2830	2830	2830	0
25	20241002	202100	15955065	2830	2830	2830	2830	0
26	20241002	202000	15955065	2830	2830	2830	2830	0
27	20241002	201900	15955065	2830	2830	2830	2830	0
28	20241002	201800	15955065	2830	2830	2830	2830	0
29	20241002	201700	15955065	2830	2830	2830	2830	0
30	20241002	201600	15955065	2830	2830	2830	2830	0
31	20241002	201500	15955065	2830	2830	2830	2830	0
32	20241002	201400	15955065	2830	2830	2830	2830	5
33	20241002	201300	15955065	2830	2830	2830	2830	0
34	20241002	201200	15955065	2830	2830	2830	2830	0
35	20241002	201100	15955065	2830	2830	2830	2830	0
36	20241002	201000	15955065	2830	2830	2830	2830	0
37	20241002	200900	15955065	2830	2830	2830	2830	0
38	20241002	200800	15955065	2830	2830	2830	2830	0
39	20241002	200700	15955065	2830	2830	2830	2830	0
40	20241002	200600	15955065	2830	2830	2830	2830	0
41	20241002	200500	15955065	2830	2830	2830	2830	0
42	20241002	200400	15955065	2830	2830	2830	2830	0
43	20241002	200300	15955065	2830	2830	2830	2830	0
44	20241002	200200	15955065	2830	2830	2830	2830	0
45	20241002	200100	15955065	2830	2830	2830	2830	0
46	20241002	200000	15955065	2830	2830	2830	2830	0
47	20241002	195900	15955065	2830	2830	2830	2830	0
48	20241002	195800	15955065	2830	2830	2830	2830	0
49	20241002	195700	15955065	2830	2830	2830	2830	0
50	20241002	195600	15955065	2830	2830	2830	2830	0
51	20241002	195500	15955065	2830	2830	2830	2830	0
52	20241002	195400	15955065	2830	2830	2830	2830	0
53	20241002	195300	15955065	2830	2830	2830	2830	0
54	20241002	195200	15955065	2830	2830	2830	2830	0
55	20241002	195100	15955065	2830	2830	2830	2830	0
56	20241002	195000	15955065	2830	2830	2830	2830	0
57	20241002	194900	15955065	2830	2830	2830	2830	0
58	20241002	194800	15955065	2830	2830	2830	2830	0
59	20241002	194700	15955065	2830	2830	2830	2830	0
60	20241002	194600	15955065	2830	2830	2830	2830	0
61	20241002	194500	15955065	2830	2830	2830	2830	0
62	20241002	194400	15955065	2830	2830	2830	2830	5
63	20241002	194300	15955065	2830	2830	2830	2830	0
64	20241002	194200	15955065	2830	2830	2830	2830	0
65	20241002	194100	15955065	2830	2830	2830	2830	0
66	20241002	194000	15955065	2830	2830	2830	2830	0
67	20241002	193900	15955065	2830	2830	2830	2830	0
68	20241002	193800	15955065	2830	2830	2830	2830	0
69	20241002	193700	15955065	2830	2830	2830	2830	0
70	20241002	193600	15955065	2830	2830	2830	2830	0
71	20241002	193500	15955065	2830	2830	2830	2830	0
72	20241002	193400	15955065	2830	2830	2830	2830	0
73	20241002	193300	15955065	2830	2830	2830	2830	0
74	20241002	193200	15955065	2830	2830	2830	2830	0
75	20241002	193100	15955065	2830	2830	2830	2830	0
76	20241002	193000	15955065	2830	2830	2830	2830	0
77	20241002	192900	15955065	2830	2830	2830	2830	0
78	20241002	192800	15955065	2830	2830	2830	2830	0
79	20241002	192700	15955065	2830	2830	2830	2830	0
80	20241002	192600	15955065	2830	2830	2830	2830	0
81	20241002	192500	15955065	2830	2830	2830	2830	0
82	20241002	192400	15955065	2830	2830	2830	2830	0
83	20241002	192300	15955065	2830	2830	2830	2830	0
84	20241002	192200	15955065	2830	2830	2830	2830	0
85	20241002	192100	15955065	2830	2830	2830	2830	0
86	20241002	192000	15955065	2830	2830	2830	2830	0
87	20241002	191900	15955065	2830	2830	2830	2830	0
88	20241002	191800	15955065	2830	2830	2830	2830	0
89	20241002	191700	15955065	2830	2830	2830	2830	0
90	20241002	191600	15955065	2830	2830	2830	2830	0
91	20241002	191500	15955065	2830	2830	2830	2830	0
92	20241002	191400	15955065	2830	2830	2830	2830	5
93	20241002	191300	15955065	2830	2830	2830	2830	0
94	20241002	191200	15955065	2830	2830	2830	2830	0
95	20241002	191100	15955065	2830	2830	2830	2830	0
96	20241002	191000	15955065	2830	2830	2830	2830	0
97	20241002	190900	15955065	2830	2830	2830	2830	0
98	20241002	190800	15955065	2830	2830	2830	2830	0
99	20241002	190700	15955065	2830	2830	2830	2830	0
100	20241002	190600	15955065	2830	2830	2830	2830	0
101	20241002	190500	15955065	2830	2830	2830	2830	0
102	20241002	190400	15955065	2830	2830	2830	2830	0
103	20241002	190300	15955065	2830	2830	2830	2830	0
104	20241002	190200	15955065	2830	2830	2830	2830	0
105	20241002	190100	15955065	2830	2830	2830	2830	0
106	20241002	190000	15955065	2830	2830	2830	2830	0
107	20241002	185900	15955065	2830	2830	2830	2830	0
108	20241002	185800	15955065	2830	2830	2830	2830	0
109	20241002	185700	15955065	2830	2830	2830	2830	0
110	20241002	185600	15955065	2830	2830	2830	2830	0
111	20241002	185500	15955065	2830	2830	2830	2830	0
112	20241002	185400	15955065	2830	2830	2830	2830	0
113	20241002	185300	15955065	2830	2830	2830	2830	0
114	20241002	185200	15955065	2830	2830	2830	2830	0
115	20241002	185100	15955065	2830	2830	2830	2830	0
116	20241002	185000	15955065	2830	2830	2830	2830	0
117	20241002	184900	15955065	2830	2830	2830	2830	0
118	20241002	184800	15955065	2830	2830	2830	2830	0
119	20241002	184700	15955065	2830	2830	2830	2830	0
120	20241002	184600	15955065	2830	2830	2830	2830	0
121	20241002	184500	15955065	2830	2830	2830	2830	0
122	20241002	184400	15955065	2830	2830	2830	2830	5
123	20241002	184300	15955065	2830	2830	2830	2830	0
124	20241002	184200	15955065	2830	2830	2830	2830	0
125	20241002	184100	15955065	2830	2830	2830	2830	0
126	20241002	184000	15955065	2830	2830	2830	2830	0
127	20241002	183900	15955065	2830	2830	2830	2830	0
128	20241002	183800	15955065	2830	2830	2830	2830	0
129	20241002	183700	15955065	2830	2830	2830	2830	0
130	20241002	183600	15955065	2830	2830	2830	2830	0
131	20241002	183500	15955065	2830	2830	2830	2830	0
132	20241002	183400	15955065	2830	2830	2830	2830	0
133	20241002	183300	15955065	2830	2830	2830	2830	0
134	20241002	183200	15955065	2830	2830	2830	2830	0
135	20241002	183100	15955065	2830	2830	2830	2830	0
136	20241002	183000	15955065	2830	2830	2830	2830	0
137	20241002	182900	15955065	2830	2830	2830	2830	0
138	20241002	182800	15955065	2830	2830	2830	2830	0
139	20241002	182700	15955065	2830	2830	2830	2830	0
140	20241002	182600	15955065	2830	2830	2830	2830	0
141	20241002	182500	15955065	2830	2830	2830	2830	0
142	20241002	182400	15955065	2830	2830	2830	2830	0
143	20241002	182300	15955065	2830	2830	2830	2830	0
144	20241002	182200	15955065	2830	2830	2830	2830	0
145	20241002	182100	15955065	2830	2830	2830	2830	0
146	20241002	182000	15955065	2830	2830	2830	2830	0
147	20241002	181900	15955065	2830	2830	2830	2830	0
148	20241002	181800	15955065	2830	2830	2830	2830	0
149	20241002	181700	15955065	2830	2830	2830	2830	0
150	20241002	181600	15955065	2830	2830	2830	2830	0
151	20241002	181500	15955065	2830	2830	2830	2830	0
152	20241002	181400	15955065	2830	2830	2830	2830	5
153	20241002	181300	15955065	2830	2830	2830	2830	0
154	20241002	181200	15955065	2830	2830	2830	2830	0
155	20241002	181100	15955065	2830	2830	2830	2830	0
156	20241002	181000	15955065	2830	2830	2830	2830	0
157	20241002	180900	15955065	2830	2830	2830	2830	0
158	20241002	180800	15955065	2830	2830	2830	2830	0
159	20241002	180700	15955065	2830	2830	2830	2830	0
160	20241002	180600	15955065	2830	2830	2830	2830	0
161	20241002	180500	15955065	2830	2830	2830	2830	0
162	20241002	180400	15955065	2830	2830	2830	2830	0
163	20241002	180300	15955065	2830	2830	2830	2830	0
164	20241002	180200	15955065	2830	2830	2830	2830	0
165	20241002	180100	15955065	2830	2830	2830	2830	0
166	20241002	180000	15955065	2830	2830	2830	2830	0
167	20241002	175900	15955065	2830	2830	2830	2830	0
168	20241002	175800	15955065	2830	2830	2830	2830	0
169	20241002	175700	15955065	2830	2830	2830	2830	0
170	20241002	175600	15955065	2830	2830	2830	2830	0
171	20241002	175500	15955065	2830	2830	2830	2830	0
172	20241002	175400	15955065	2830	2830	2830	2830	0
173	20241002	175300	15955065	2830	2830	2830	2830	0
174	20241002	175200	15955065	2830	2830	2830	2830	0
175	20241002	175100	15955065	2830	2830	2830	2830	0
176	20241002	175000	15955065	2830	2830	2830	2830	0
177	20241002	174900	15955065	2830	2830	2830	2830	0
178	20241002	174800	15955065	2830	2830	2830	2830	0
179	20241002	174700	15955065	2830	2830	2830	2830	0
180	20241002	174600	15955065	2830	2830	2830	2830	0
181	20241002	174500	15955065	2830	2830	2830	2830	0
182	20241002	174400	15955065	2830	2830	2830	2830	5
183	20241002	174300	15955065	2830	2830	2830	2830	0
184	20241002	174200	15955065	2830	2830	2830	2830	0
185	20241002	174100	15955065	2830	2830	2830	2830	0
186	20241002	174000	15955065	2830	2830	2830	2830	0
187	20241002	173900	15955065	2830	2830	2830	2830	0
188	20241002	173800	15955065	2830	2830	2830	2830	0
189	20241002	173700	15955065	2830	2830	2830	2830	0
190	20241002	173600	15955065	2830	2830	2830	2830	0
191	20241002	173500	15955065	2830	2830	2830	2830	0
192	20241002	173400	15955065	2830	2830	2830	2830	0
193	20241002	173300	15955065	2830	2830	2830	2830	0
194	20241002	173200	15955065	2830	2830	2830	2830	0
195	20241002	173100	15955065	2830	2830	2830	2830	0
196	20241002	173000	15955065	2830	2830	2830	2830	0
197	20241002	172900	15955065	2830	2830	2830	2830	0
198	20241002	172800	15955065	2830	2830	2830	2830	0
199	20241002	172700	15955065	2830	2830	2830	2830	0
200	20241002	172600	15955065	2830	2830	2830	2830	0
201	20241002	172500	15955065	2830	2830	2830	2830	0
202	20241002	172400	15955065	2830	2830	2830	2830	0
203	20241002	172300	15955065	2830	2830	2830	2830	0
204	20241002	172200	15955065	2830	2830	2830	2830	0
205	20241002	172100	15955065	2830	2830	2830	2830	0
206	20241002	172000	15955065	2830	2830	2830	2830	0
207	20241002	171900	15955065	2830	2830	2830	2830	0
208	20241002	171800	15955065	2830	2830	2830	2830	0
209	20241002	171700	15955065	2830	2830	2830	2830	0
210	20241002	171600	15955065	2830	2830	2830	2830	0
211	20241002	171500	15955065	2830	2830	2830	2830	0
212	20241002	171400	15955065	2830	2830	2830	2830	5
213	20241002	171300	15955065	2830	2830	2830	2830	0
214	20241002	171200	15955065	2830	2830	2830	2830	0
215	20241002	171100	15955065	2830	2830	2830	2830	0
216	20241002	171000	15955065	2830	2830	2830	2830	0
217	20241002	170900	15955065	2830	2830	2830	2830	0
218	20241002	170800	15955065	2830	2830	2830	2830	0
219	20241002	170700	15955065	2830	2830	2830	2830	0
220	20241002	170600	15955065	2830	2830	2830	2830	0
221	20241002	170500	15955065	2830	2830	2830	2830	0
222	20241002	170400	15955065	2830	2830	2830	2830	0
223	20241002	170300	15955065	2830	2830	2830	2830	0
224	20241002	170200	15955065	2830	2830	2830	2830	0
225	20241002	170100	15955065	2830	2830	2830	2830	0
226	20241002	170000	15955065	2830	2830	2830	2830	0
227	20241002	165900	15955065	2830	2830	2830	2830	0
228	20241002	165800	15955065	2830	2830	2830	2830	0
229	20241002	165700	15955065	2830	2830	2830	2830	0
230	20241002	165600	15955065	2830	2830	2830	2830	0
231	20241002	165500	15955065	2830	2830	2830	2830	0
232	20241002	165400	15955065	2830	2830	2830	2830	0
233	20241002	165300	15955065	2830	2830	2830	2830	0
234	20241002	165200	15955065	2830	2830	2830	2830	0
235	20241002	165100	15955065	2830	2830	2830	2830	0
236	20241002	165000	15955065	2830	2830	2830	2830	0
237	20241002	164900	15955065	2830	2830	2830	2830	0
238	20241002	164800	15955065	2830	2830	2830	2830	0
239	20241002	164700	15955065	2830	2830	2830	2830	0
240	20241002	164600	15955065	2830	2830	2830	2830	0
241	20241002	164500	15955065	2830	2830	2830	2830	0
242	20241002	164400	15955065	2830	2830	2830	2830	5
243	20241002	164300	15955065	2830	2830	2830	2830	0
244	20241002	164200	15955065	2830	2830	2830	2830	0
245	20241002	164100	15955065	2830	2830	2830	2830	0
246	20241002	164000	15955065	2830	2830	2830	2830	0
247	20241002	163900	15955065	2830	2830	2830	2830	0
248	20241002	163800	15955065	2830	2830	2830	2830	0
249	20241002	163700	15955065	2830	2830	2830	2830	0
250	20241002	163600	15955065	2830	2830	2830	2830	0
251	20241002	163500	15955065	2830	2830	2830	2830	0
252	20241002	163400	15955065	2830	2830	2830	2830	0
253	20241002	163300	15955065	2830	2830	2830	2830	0
254	20241002	163200	15955065	2830	2830	2830	2830	0
255	20241002	163100	15955065	2830	2830	2830	2830	0
256	20241002	163000	15955065	2830	2830	2830	2830	0
257	20241002	162900	15955065	2830	2830	2830	2830	0
258	20241002	162800	15955065	2830	2830	2830	2830	0
259	20241002	162700	15955065	2830	2830	2830	2830	0
260	20241002	162600	15955065	2830	2830	2830	2830	0
261	20241002	162500	15955065	2830	2830	2830	2830	0
262	20241002	162400	15955065	2830	2830	2830	2830	0
263	20241002	162300	15955065	2830	2830	2830	2830	0
264	20241002	162200	15955065	2830	2830	2830	2830	0
265	20241002	162100	15955065	2830	2830	2830	2830	0
266	20241002	162000	15955065	2830	2830	2830	2830	0
267	20241002	161900	15955065	2830	2830	2830	2830	0
268	20241002	161800	15955065	2830	2830	2830	2830	0
269	20241002	161700	15955065	2830	2830	2830	2830	0
270	20241002	161600	15955065	2830	2830	2830	2830	0
271	20241002	161500	15955065	2830	2830	2830	2830	0
272	20241002	161400	15955065	2830	2830	2830	2830	5
273	20241002	161300	15955065	2830	2830	2830	2830	0
274	20241002	161200	15955065	2830	2830	2830	2830	0
275	20241002	161100	15955065	2830	2830	2830	2830	0
276	20241002	161000	15955065	2830	2830	2830	2830	0
277	20241002	160900	15955065	2830	2830	2830	2830	0
278	20241002	160800	15955065	2830	2830	2830	2830	0
279	20241002	160700	15955065	2830	2830	2830	2830	0
280	20241002	160600	15955065	2830	2830	2830	2830	0
281	20241002	160500	15955065	2830	2830	2830	2830	0
282	20241002	160400	15955065	2830	2830	2830	2830	0
283	20241002	160300	15955065	2830	2830	2830	2830	0
284	20241002	160200	15955065	2830	2830	2830	2830	0
285	20241002	160100	15955065	2830	2830	2830	2830	0
286	20241002	160000	15955065	2830	2830	2830	2830	0
287	20241002	155900	15955065	2830	2830	2830	2830	0
288	20241002	155800	15955065	2830	2830	2830	2830	0
289	20241002	155700	15955065	2830	2830	2830	2830	0
290	20241002	155600	15955065	2830	2830	2830	2830	0
291	20241002	155500	15955065	2830	2830	2830	2830	0
292	20241002	155400	15955065	2830	2830	2830	2830	0
293	20241002	155300	15955065	2830	2830	2830	2830	0
294	20241002	155200	15955065	2830	2830	2830	2830	0
295	20241002	155100	15955065	2830	2830	2830	2830	0
296	20241002	155000	15955065	2830	2830	2830	2830	0
297	20241002	154900	15955065	2830	2830	2830	2830	0
298	20241002	154800	15955065	2830	2830	2830	2830	0
299	20241002	154700	15955065	2830	2830	2830	2830	0
300	20241002	154600	15955065	2830	2830	2830	2830	0
301	20241002	154500	15955065	2830	2830	2830	2830	0
302	20241002	154400	15955065	2830	2830	2830	2830	5
303	20241002	154300	15955065	2830	2830	2830	2830	0
304	20241002	154200	15955065	2830	2830	2830	2830	0
305	20241002	154100	15955065	2830	2830	2830	2830	0
306	20241002	154000	15955065	2830	2830	2830	2830	0
307	20241002	153900	15955065	2830	2830	2830	2830	0
308	20241002	153800	15955065	2830	2830	2830	2830	0
309	20241002	153700	15955065	2830	2830	2830	2830	0
310	20241002	153600	15955065	2830	2830	2830	2830	0
311	20241002	153500	15955065	2830	2830	2830	2830	0
312	20241002	153400	15955065	2830	2830	2830	2830	0
313	20241002	153300	15955065	2830	2830	2830	2830	0
314	20241002	153200	15955065	2830	2830	2830	2830	0
315	20241002	153100	15955065	2830	2830	2830	2830	0
316	20241002	153000	15955065	2830	2830	2830	2830	5
317	20241002	152900	15940915	2830	2830	2830	2830	0
318	20241002	152800	15940915	2830	2830	2830	2830	0
319	20241002	152700	15940915	2830	2830	2830	2830	0
320	20241002	152600	15940915	2830	2830	2830	2830	0
321	20241002	152500	15940915	2830	2830	2830	2830	0
322	20241002	152400	15940915	2830	2830	2830	2830	0
323	20241002	152300	15940915	2830	2830	2830	2830	0
324	20241002	152200	15940915	2830	2830	2830	2830	0
325	20241002	152100	15940915	2830	2830	2830	2830	0
326	20241002	152000	15940915	2830	2830	2830	2830	0
327	20241002	151900	15940915	2830	2830	2830	2830	1
328	20241002	151800	15938085	2800	2800	2800	2800	0
329	20241002	151700	15938085	2800	2800	2800	2800	0
330	20241002	151600	15938085	2800	2800	2800	2800	0
331	20241002	151500	15938085	2800	2800	2800	2800	0
332	20241002	151400	15938085	2800	2800	2800	2800	0
333	20241002	151300	15938085	2800	2800	2800	2800	0
334	20241002	151200	15938085	2800	2800	2800	2800	0
335	20241002	151100	15938085	2800	2800	2800	2800	0
336	20241002	151000	15938085	2800	2800	2800	2800	0
337	20241002	150900	15938085	2800	2800	2800	2800	0
338	20241002	150800	15938085	2800	2800	2800	2800	0
339	20241002	150700	15938085	2800	2800	2800	2800	0
340	20241002	150600	15938085	2800	2800	2800	2800	0
341	20241002	150500	15938085	2800	2800	2800	2800	0
342	20241002	150400	15938085	2800	2800	2800	2800	77
343	20241002	150300	15722485	2800	2800	2800	2800	100
344	20241002	150200	15442485	2830	2830	2830	2830	0
345	20241002	150100	15442485	2830	2830	2830	2830	0
346	20241002	150000	15442485	2830	2830	2830	2830	0
347	20241002	145900	15442485	2830	2830	2830	2830	0
348	20241002	145800	15442485	2830	2830	2830	2830	0
349	20241002	145700	15442485	2830	2830	2830	2830	0
350	20241002	145600	15442485	2830	2830	2830	2830	0
351	20241002	145500	15442485	2830	2825	2830	2825	308
352	20241002	145400	14571325	2800	2800	2800	2800	0
353	20241002	145300	14571325	2800	2800	2800	2800	0
354	20241002	145200	14571325	2800	2800	2800	2800	0
355	20241002	145100	14571325	2800	2800	2800	2800	0
356	20241002	145000	14571325	2800	2800	2800	2800	0
357	20241002	144900	14571325	2800	2830	2830	2800	653
358	20241002	144800	12741725	2830	2830	2830	2830	57
359	20241002	144700	12580415	2800	2800	2800	2800	862
360	20241002	144600	10166815	2800	2800	2800	2800	0
361	20241002	144500	10166815	2800	2800	2800	2800	0
362	20241002	144400	10166815	2800	2800	2800	2800	0
363	20241002	144300	10166815	2800	2800	2800	2800	0
364	20241002	144200	10166815	2800	2800	2800	2800	0
365	20241002	144100	10166815	2800	2800	2800	2800	0
366	20241002	144000	10166815	2800	2800	2800	2800	0
367	20241002	143900	10166815	2800	2800	2800	2800	0
368	20241002	143800	10166815	2800	2800	2800	2800	0
369	20241002	143700	10166815	2800	2800	2800	2800	0
370	20241002	143600	10166815	2800	2800	2800	2800	0
371	20241002	143500	10166815	2800	2800	2800	2800	0
372	20241002	143400	10166815	2800	2800	2800	2800	0
373	20241002	143300	10166815	2800	2800	2800	2800	0
374	20241002	143200	10166815	2800	2800	2800	2800	0
375	20241002	143100	10166815	2800	2800	2800	2800	0
376	20241002	143000	10166815	2800	2800	2800	2800	0
377	20241002	142900	10166815	2800	2800	2800	2800	0
378	20241002	142800	10166815	2800	2800	2800	2800	0
379	20241002	142700	10166815	2800	2800	2800	2800	0
380	20241002	142600	10166815	2800	2800	2800	2800	0
381	20241002	142500	10166815	2800	2800	2800	2800	0
382	20241002	142400	10166815	2800	2800	2800	2800	0
383	20241002	142300	10166815	2800	2800	2800	2800	0
384	20241002	142200	10166815	2800	2800	2800	2800	0
385	20241002	142100	10166815	2800	2800	2800	2800	0
386	20241002	142000	10166815	2800	2800	2800	2800	2
387	20241002	141900	10161215	2800	2800	2800	2800	2
388	20241002	141800	10155615	2800	2800	2800	2800	0
389	20241002	141700	10155615	2800	2805	2805	2800	140
390	20241002	141600	9763465	2865	2865	2865	2865	0
391	20241002	141500	9763465	2865	2865	2865	2865	0
392	20241002	141400	9763465	2865	2865	2865	2865	0
393	20241002	141300	9763465	2865	2865	2865	2865	0
394	20241002	141200	9763465	2865	2865	2865	2865	0
395	20241002	141100	9763465	2865	2865	2865	2865	0
396	20241002	141000	9763465	2865	2865	2865	2865	0
397	20241002	140900	9763465	2865	2865	2865	2865	0
398	20241002	140800	9763465	2865	2865	2865	2865	0
399	20241002	140700	9763465	2865	2865	2865	2865	0
400	20241002	140600	9763465	2865	2865	2865	2865	0
401	20241002	140500	9763465	2865	2865	2865	2865	0
402	20241002	140400	9763465	2865	2865	2865	2865	0
403	20241002	140300	9763465	2865	2865	2865	2865	0
404	20241002	140200	9763465	2865	2865	2865	2865	0
405	20241002	140100	9763465	2865	2865	2865	2865	0
406	20241002	140000	9763465	2865	2865	2865	2865	0
407	20241002	135900	9763465	2865	2865	2865	2865	0
408	20241002	135800	9763465	2865	2865	2865	2865	0
409	20241002	135700	9763465	2865	2865	2865	2865	0
410	20241002	135600	9763465	2865	2865	2865	2865	0
411	20241002	135500	9763465	2865	2865	2865	2865	0
412	20241002	135400	9763465	2865	2865	2865	2865	0
413	20241002	135300	9763465	2865	2865	2865	2865	0
414	20241002	135200	9763465	2865	2865	2865	2865	0
415	20241002	135100	9763465	2865	2865	2865	2865	0
416	20241002	135000	9763465	2865	2865	2865	2865	0
417	20241002	134900	9763465	2865	2865	2865	2865	0
418	20241002	134800	9763465	2865	2865	2865	2865	0
419	20241002	134700	9763465	2865	2865	2865	2865	0
420	20241002	134600	9763465	2865	2865	2865	2865	0
421	20241002	134500	9763465	2865	2865	2865	2865	0
422	20241002	134400	9763465	2865	2865	2865	2865	0
423	20241002	134300	9763465	2865	2865	2865	2865	0
424	20241002	134200	9763465	2865	2865	2865	2865	0
425	20241002	134100	9763465	2865	2865	2865	2865	0
426	20241002	134000	9763465	2865	2865	2865	2865	0
427	20241002	133900	9763465	2865	2865	2865	2865	0
428	20241002	133800	9763465	2865	2865	2865	2865	0
429	20241002	133700	9763465	2865	2865	2865	2865	0
430	20241002	133600	9763465	2865	2865	2865	2865	0
431	20241002	133500	9763465	2865	2865	2865	2865	0
432	20241002	133400	9763465	2865	2865	2865	2865	0
433	20241002	133300	9763465	2865	2865	2865	2865	0
434	20241002	133200	9763465	2865	2865	2865	2865	0
435	20241002	133100	9763465	2865	2865	2865	2800	502
436	20241002	133000	8355035	2870	2870	2870	2870	0
437	20241002	132900	8355035	2870	2870	2870	2870	0
438	20241002	132800	8355035	2870	2870	2870	2870	0
439	20241002	132700	8355035	2870	2870	2870	2870	0
440	20241002	132600	8355035	2870	2870	2870	2870	0
441	20241002	132500	8355035	2870	2870	2870	2870	0
442	20241002	132400	8355035	2870	2870	2870	2870	0
443	20241002	132300	8355035	2870	2870	2870	2870	0
444	20241002	132200	8355035	2870	2870	2870	2870	0
445	20241002	132100	8355035	2870	2870	2870	2870	0
446	20241002	132000	8355035	2870	2870	2870	2870	0
447	20241002	131900	8355035	2870	2870	2870	2870	0
448	20241002	131800	8355035	2870	2870	2870	2870	0
449	20241002	131700	8355035	2870	2870	2870	2870	1
450	20241002	131600	8352165	2825	2825	2825	2825	1
451	20241002	131500	8349340	2875	2875	2875	2875	0
452	20241002	131400	8349340	2875	2875	2875	2875	0
453	20241002	131300	8349340	2875	2875	2875	2875	0
454	20241002	131200	8349340	2875	2875	2875	2875	0
455	20241002	131100	8349340	2875	2875	2875	2875	0
456	20241002	131000	8349340	2875	2875	2875	2875	0
457	20241002	130900	8349340	2875	2875	2875	2875	0
458	20241002	130800	8349340	2875	2875	2875	2875	1
459	20241002	130700	8346465	2820	2820	2820	2820	0
460	20241002	130600	8346465	2820	2820	2820	2820	0
461	20241002	130500	8346465	2820	2820	2820	2820	0
462	20241002	130400	8346465	2820	2820	2820	2820	0
463	20241002	130300	8346465	2820	2820	2820	2820	0
464	20241002	130200	8346465	2820	2820	2820	2820	0
465	20241002	130100	8346465	2820	2820	2820	2820	0
466	20241002	130000	8346465	2820	2820	2820	2820	0
467	20241002	125900	8346465	2820	2820	2820	2820	0
468	20241002	125800	8346465	2820	2820	2820	2820	0
469	20241002	125700	8346465	2820	2820	2820	2820	816
470	20241002	125600	6045345	2885	2885	2885	2885	0
471	20241002	125500	6045345	2885	2885	2885	2885	0
472	20241002	125400	6045345	2885	2885	2885	2885	0
473	20241002	125300	6045345	2885	2885	2885	2885	0
474	20241002	125200	6045345	2885	2885	2885	2885	0
475	20241002	125100	6045345	2885	2885	2885	2885	0
476	20241002	125000	6045345	2885	2885	2885	2885	0
477	20241002	124900	6045345	2885	2885	2885	2885	0
478	20241002	124800	6045345	2885	2885	2885	2885	0
479	20241002	124700	6045345	2885	2885	2885	2885	0
480	20241002	124600	6045345	2885	2885	2885	2885	0
481	20241002	124500	6045345	2885	2885	2885	2885	0
482	20241002	124400	6045345	2885	2885	2885	2885	4
483	20241002	124300	6033805	2890	2890	2890	2890	0
484	20241002	124200	6033805	2890	2890	2890	2890	0
485	20241002	124100	6033805	2890	2890	2890	2890	0
486	20241002	124000	6033805	2890	2890	2890	2890	0
487	20241002	123900	6033805	2890	2890	2890	2890	0
488	20241002	123800	6033805	2890	2890	2890	2890	0
489	20241002	123700	6033805	2890	2890	2890	2890	0
490	20241002	123600	6033805	2890	2890	2890	2890	0
491	20241002	123500	6033805	2890	2890	2890	2890	0
492	20241002	123400	6033805	2890	2890	2890	2890	0
493	20241002	123300	6033805	2890	2890	2890	2890	0
494	20241002	123200	6033805	2890	2890	2890	2890	0
495	20241002	123100	6033805	2890	2890	2890	2890	0
496	20241002	123000	6033805	2890	2890	2890	2890	0
497	20241002	122900	6033805	2890	2890	2890	2890	0
498	20241002	122800	6033805	2890	2890	2890	2890	0
499	20241002	122700	6033805	2890	2890	2890	2890	0
500	20241002	122600	6033805	2890	2890	2890	2890	0
501	20241002	122500	6033805	2890	2890	2890	2890	0
502	20241002	122400	6033805	2890	2890	2890	2890	0
503	20241002	122300	6033805	2890	2890	2890	2890	0
504	20241002	122200	6033805	2890	2890	2890	2890	0
505	20241002	122100	6033805	2890	2890	2890	2890	0
506	20241002	122000	6033805	2890	2890	2890	2890	0
507	20241002	121900	6033805	2890	2890	2890	2890	0
508	20241002	121800	6033805	2890	2890	2890	2890	0
509	20241002	121700	6033805	2890	2890	2890	2890	0
510	20241002	121600	6033805	2890	2890	2890	2890	0
511	20241002	121500	6033805	2890	2890	2890	2890	0
512	20241002	121400	6033805	2890	2890	2890	2890	0
513	20241002	121300	6033805	2890	2890	2890	2890	0
514	20241002	121200	6033805	2890	2890	2890	2890	0
515	20241002	121100	6033805	2890	2890	2890	2890	0
516	20241002	121000	6033805	2890	2890	2890	2890	0
517	20241002	120900	6033805	2890	2890	2890	2890	0
518	20241002	120800	6033805	2890	2890	2890	2890	0
519	20241002	120700	6033805	2890	2890	2890	2890	0
520	20241002	120600	6033805	2890	2890	2890	2890	0
521	20241002	120500	6033805	2890	2890	2890	2890	0
522	20241002	120400	6033805	2890	2890	2890	2890	0
523	20241002	120300	6033805	2890	2890	2890	2890	0
524	20241002	120200	6033805	2890	2890	2890	2890	0
525	20241002	120100	6033805	2890	2890	2890	2890	0
526	20241002	120000	6033805	2890	2890	2890	2890	0
527	20241002	115900	6033805	2890	2890	2890	2890	0
528	20241002	115800	6033805	2890	2890	2890	2890	1
529	20241002	115700	6030915	2820	2820	2820	2820	0
530	20241002	115600	6030915	2820	2820	2820	2820	0
531	20241002	115500	6030915	2820	2820	2820	2820	0
532	20241002	115400	6030915	2820	2820	2820	2820	0
533	20241002	115300	6030915	2820	2820	2820	2820	0
534	20241002	115200	6030915	2820	2820	2820	2820	0
535	20241002	115100	6030915	2820	2820	2820	2820	0
536	20241002	115000	6030915	2820	2820	2820	2820	1000
537	20241002	114900	3210915	2895	2895	2895	2895	0
538	20241002	114800	3210915	2895	2895	2895	2895	1
539	20241002	114700	3208020	2910	2910	2910	2910	0
540	20241002	114600	3208020	2910	2910	2910	2910	0
541	20241002	114500	3208020	2910	2910	2910	2910	0
542	20241002	114400	3208020	2910	2910	2910	2910	0
543	20241002	114300	3208020	2910	2910	2910	2910	0
544	20241002	114200	3208020	2910	2910	2910	2910	0
545	20241002	114100	3208020	2910	2910	2910	2910	0
546	20241002	114000	3208020	2910	2910	2910	2910	0
547	20241002	113900	3208020	2910	2910	2910	2910	0
548	20241002	113800	3208020	2910	2910	2910	2910	0
549	20241002	113700	3208020	2910	2910	2910	2910	0
550	20241002	113600	3208020	2910	2910	2910	2910	1
551	20241002	113500	3205110	2915	2915	2915	2915	0
552	20241002	113400	3205110	2915	2915	2915	2915	0
553	20241002	113300	3205110	2915	2915	2915	2915	6
554	20241002	113200	3187620	2915	2915	2915	2915	0
555	20241002	113100	3187620	2915	2915	2915	2915	2
556	20241002	113000	3181790	2915	2915	2915	2915	2
557	20241002	112900	3175960	2925	2925	2925	2925	1
558	20241002	112800	3173035	2900	2845	2900	2845	376
559	20241002	112700	2091975	2845	2845	2845	2845	1
560	20241002	112600	2089130	2940	2940	2940	2940	0
561	20241002	112500	2089130	2940	2940	2940	2940	0
562	20241002	112400	2089130	2940	2940	2940	2940	0
563	20241002	112300	2089130	2940	2940	2940	2940	0
564	20241002	112200	2089130	2940	2940	2940	2940	0
565	20241002	112100	2089130	2940	2940	2940	2940	1
566	20241002	112000	2086190	2800	2805	2805	2800	100
567	20241002	111900	1805940	2800	2800	2800	2800	0
568	20241002	111800	1805940	2800	2800	2800	2800	0
569	20241002	111700	1805940	2800	2800	2800	2800	0
570	20241002	111600	1805940	2800	2800	2800	2800	0
571	20241002	111500	1805940	2800	2800	2800	2800	0
572	20241002	111400	1805940	2800	2800	2800	2800	0
573	20241002	111300	1805940	2800	2800	2800	2800	0
574	20241002	111200	1805940	2800	2800	2800	2800	0
575	20241002	111100	1805940	2800	2800	2800	2800	0
576	20241002	111000	1805940	2800	2810	2810	2800	150
577	20241002	110900	1385310	2810	2810	2810	2810	0
578	20241002	110800	1385310	2810	2815	2815	2810	4
579	20241002	110700	1374060	2815	2815	2815	2815	8
580	20241002	110600	1351540	2820	2820	2820	2820	10
581	20241002	110500	1323340	2805	2805	2805	2805	0
582	20241002	110400	1323340	2805	2805	2805	2805	0
583	20241002	110300	1323340	2805	2805	2805	2805	0
584	20241002	110200	1323340	2805	2805	2805	2805	0
585	20241002	110100	1323340	2805	2805	2805	2805	0
586	20241002	110000	1323340	2805	2805	2805	2805	0
587	20241002	105900	1323340	2805	2805	2805	2805	0
588	20241002	105800	1323340	2805	2805	2805	2805	0
589	20241002	105700	1323340	2805	2805	2805	2805	0
590	20241002	105600	1323340	2805	2805	2805	2805	0
591	20241002	105500	1323340	2805	2805	2805	2805	0
592	20241002	105400	1323340	2805	2805	2805	2805	0
593	20241002	105300	1323340	2805	2805	2805	2805	0
594	20241002	105200	1323340	2805	2805	2805	2805	0
595	20241002	105100	1323340	2805	2805	2805	2805	0
596	20241002	105000	1323340	2805	2805	2805	2805	0
597	20241002	104900	1323340	2805	2805	2805	2805	0
598	20241002	104800	1323340	2805	2805	2805	2805	0
599	20241002	104700	1323340	2805	2805	2805	2805	0
600	20241002	104600	1323340	2805	2805	2805	2805	0
601	20241002	104500	1323340	2805	2805	2805	2805	0
602	20241002	104400	1323340	2805	2805	2805	2805	0
603	20241002	104300	1323340	2805	2805	2805	2805	0
604	20241002	104200	1323340	2805	2805	2805	2805	0
605	20241002	104100	1323340	2805	2805	2805	2805	0
606	20241002	104000	1323340	2805	2805	2805	2805	0
607	20241002	103900	1323340	2805	2805	2805	2805	0
608	20241002	103800	1323340	2805	2805	2805	2805	0
609	20241002	103700	1323340	2805	2805	2805	2805	0
610	20241002	103600	1323340	2805	2805	2805	2805	0
611	20241002	103500	1323340	2805	2805	2805	2805	0
612	20241002	103400	1323340	2805	2805	2805	2805	0
613	20241002	103300	1323340	2805	2805	2805	2805	0
614	20241002	103200	1323340	2805	2805	2805	2805	0
615	20241002	103100	1323340	2805	2805	2805	2805	0
616	20241002	103000	1323340	2805	2805	2805	2805	0
617	20241002	102900	1323340	2805	2805	2805	2805	0
618	20241002	102800	1323340	2805	2805	2805	2805	0
619	20241002	102700	1323340	2805	2805	2805	2805	0
620	20241002	102600	1323340	2805	2805	2805	2805	0
621	20241002	102500	1323340	2805	2805	2805	2805	0
622	20241002	102400	1323340	2805	2805	2805	2805	0
623	20241002	102300	1323340	2805	2805	2805	2805	0
624	20241002	102200	1323340	2805	2805	2805	2805	0
625	20241002	102100	1323340	2805	2805	2805	2805	0
626	20241002	102000	1323340	2805	2805	2805	2805	0
627	20241002	101900	1323340	2805	2805	2805	2805	1
628	20241002	101800	1320535	2990	2990	2990	2990	0
629	20241002	101700	1320535	2990	2990	2990	2990	0
630	20241002	101600	1320535	2990	2990	2990	2990	0
631	20241002	101500	1320535	2990	2990	2990	2990	0
632	20241002	101400	1320535	2990	2990	2990	2990	0
633	20241002	101300	1320535	2990	2990	2990	2990	0
634	20241002	101200	1320535	2990	2990	2990	2990	0
635	20241002	101100	1320535	2990	2990	2990	2990	0
636	20241002	101000	1320535	2990	2990	2990	2990	0
637	20241002	100900	1320535	2990	2990	2990	2990	0
638	20241002	100800	1320535	2990	2990	2990	2990	0
639	20241002	100700	1320535	2990	2990	2990	2990	0
640	20241002	100600	1320535	2990	2990	2990	2990	0
641	20241002	100500	1320535	2990	2990	2990	2990	0
642	20241002	100400	1320535	2990	2990	2990	2990	0
643	20241002	100300	1320535	2990	2990	2990	2990	0
644	20241002	100200	1320535	2990	2990	2990	2990	0
645	20241002	100100	1320535	2990	2990	2990	2990	0
646	20241002	100000	1320535	2990	2990	2990	2990	0
647	20241002	095900	1320535	2990	2990	2990	2990	0
648	20241002	095800	1320535	2990	2990	2990	2990	0
649	20241002	095700	1320535	2990	2990	2990	2990	0
650	20241002	095600	1320535	2990	2990	2990	2990	0
651	20241002	095500	1320535	2990	2990	2990	2990	0
652	20241002	095400	1320535	2990	2990	2990	2990	0
653	20241002	095300	1320535	2990	2990	2990	2990	0
654	20241002	095200	1320535	2990	2990	2990	2990	0
655	20241002	095100	1320535	2990	2990	2990	2990	0
656	20241002	095000	1320535	2990	2990	2990	2990	0
657	20241002	094900	1320535	2990	2990	2990	2990	0
658	20241002	094800	1320535	2990	2990	2990	2990	0
659	20241002	094700	1320535	2990	2990	2990	2990	0
660	20241002	094600	1320535	2990	2990	2990	2990	0
661	20241002	094500	1320535	2990	2990	2990	2990	0
662	20241002	094400	1320535	2990	2990	2990	2990	0
663	20241002	094300	1320535	2990	2990	2990	2990	0
664	20241002	094200	1320535	2990	2990	2990	2990	0
665	20241002	094100	1320535	2990	2990	2990	2990	0
666	20241002	094000	1320535	2990	2990	2990	2990	0
667	20241002	093900	1320535	2990	2990	2990	2990	0
668	20241002	093800	1320535	2990	2990	2990	2990	0
669	20241002	093700	1320535	2990	2990	2990	2990	0
670	20241002	093600	1320535	2990	2990	2990	2990	0
671	20241002	093500	1320535	2990	2990	2990	2990	0
672	20241002	093400	1320535	2990	2990	2990	2990	0
673	20241002	093300	1320535	2990	2990	2990	2990	0
674	20241002	093200	1320535	2990	2990	2990	2990	0
675	20241002	093100	1320535	2990	2990	2990	2990	0
676	20241002	093000	1320535	2990	2990	2990	2990	0
677	20241002	092900	1320535	2990	2990	2990	2990	0
678	20241002	092800	1320535	2990	2990	2990	2990	0
679	20241002	092700	1320535	2990	2990	2990	2990	0
680	20241002	092600	1320535	2990	2990	2990	2990	0
681	20241002	092500	1320535	2990	2990	2990	2990	0
682	20241002	092400	1320535	2990	2990	2990	2990	0
683	20241002	092300	1320535	2990	2990	2990	2990	0
684	20241002	092200	1320535	2990	2990	2990	2990	0
685	20241002	092100	1320535	2990	2985	2990	2985	441
686	20241002	092000	2995	2995	2995	2995	2995	0
687	20241002	091900	2995	2995	2995	2995	2995	0
688	20241002	091800	2995	2995	2995	2995	2995	0
689	20241002	091700	2995	2995	2995	2995	2995	0
690	20241002	091600	2995	2995	2995	2995	2995	0
691	20241002	091500	2995	2995	2995	2995	2995	0
692	20241002	091400	2995	2995	2995	2995	2995	0
693	20241002	091300	2995	2995	2995	2995	2995	0
694	20241002	091200	2995	2995	2995	2995	2995	0
695	20241002	091100	2995	2995	2995	2995	2995	0
696	20241002	091000	2995	2995	2995	2995	2995	0
697	20241002	090900	2995	2995	2995	2995	2995	0
698	20241002	090800	2995	2995	2995	2995	2995	0
699	20241002	090700	2995	2995	2995	2995	2995	0
700	20241002	090600	2995	2995	2995	2995	2995	0
701	20241002	090500	2995	2995	2995	2995	2995	0
702	20241002	090400	2995	2995	2995	2995	2995	0
703	20241002	090300	2995	2995	2995	2995	2995	0
704	20241002	090200	2995	2995	2995	2995	2995	0
705	20241002	090100	2995	2995	2995	2995	2995	0
706	20241002	090000	2995	2995	2995	2995	2995	1