KissMeData/217880/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210100	15187045	2760	2760	2760	2760	11
3	20241007	210000	15187045	2760	2760	2760	2760	0
4	20241007	205900	15187045	2760	2760	2760	2760	0
5	20241007	205800	15187045	2760	2760	2760	2760	0
6	20241007	205700	15187045	2760	2760	2760	2760	0
7	20241007	205600	15187045	2760	2760	2760	2760	0
8	20241007	205500	15187045	2760	2760	2760	2760	0
9	20241007	205400	15187045	2760	2760	2760	2760	0
10	20241007	205300	15187045	2760	2760	2760	2760	0
11	20241007	205200	15187045	2760	2760	2760	2760	0
12	20241007	205100	15187045	2760	2760	2760	2760	0
13	20241007	205000	15187045	2760	2760	2760	2760	0
14	20241007	204900	15187045	2760	2760	2760	2760	0
15	20241007	204800	15187045	2760	2760	2760	2760	0
16	20241007	204700	15187045	2760	2760	2760	2760	0
17	20241007	204600	15187045	2760	2760	2760	2760	0
18	20241007	204500	15187045	2760	2760	2760	2760	0
19	20241007	204400	15187045	2760	2760	2760	2760	0
20	20241007	204300	15187045	2760	2760	2760	2760	0
21	20241007	204200	15187045	2760	2760	2760	2760	0
22	20241007	204100	15187045	2760	2760	2760	2760	0
23	20241007	204000	15187045	2760	2760	2760	2760	0
24	20241007	203900	15187045	2760	2760	2760	2760	0
25	20241007	203800	15187045	2760	2760	2760	2760	0
26	20241007	203700	15187045	2760	2760	2760	2760	0
27	20241007	203600	15187045	2760	2760	2760	2760	0
28	20241007	203500	15187045	2760	2760	2760	2760	0
29	20241007	203400	15187045	2760	2760	2760	2760	0
30	20241007	203300	15187045	2760	2760	2760	2760	0
31	20241007	203200	15187045	2760	2760	2760	2760	0
32	20241007	203100	15187045	2760	2760	2760	2760	11
33	20241007	203000	15187045	2760	2760	2760	2760	0
34	20241007	202900	15187045	2760	2760	2760	2760	0
35	20241007	202800	15187045	2760	2760	2760	2760	0
36	20241007	202700	15187045	2760	2760	2760	2760	0
37	20241007	202600	15187045	2760	2760	2760	2760	0
38	20241007	202500	15187045	2760	2760	2760	2760	0
39	20241007	202400	15187045	2760	2760	2760	2760	0
40	20241007	202300	15187045	2760	2760	2760	2760	0
41	20241007	202200	15187045	2760	2760	2760	2760	0
42	20241007	202100	15187045	2760	2760	2760	2760	0
43	20241007	202000	15187045	2760	2760	2760	2760	0
44	20241007	201900	15187045	2760	2760	2760	2760	0
45	20241007	201800	15187045	2760	2760	2760	2760	0
46	20241007	201700	15187045	2760	2760	2760	2760	0
47	20241007	201600	15187045	2760	2760	2760	2760	0
48	20241007	201500	15187045	2760	2760	2760	2760	0
49	20241007	201400	15187045	2760	2760	2760	2760	0
50	20241007	201300	15187045	2760	2760	2760	2760	0
51	20241007	201200	15187045	2760	2760	2760	2760	0
52	20241007	201100	15187045	2760	2760	2760	2760	0
53	20241007	201000	15187045	2760	2760	2760	2760	0
54	20241007	200900	15187045	2760	2760	2760	2760	0
55	20241007	200800	15187045	2760	2760	2760	2760	0
56	20241007	200700	15187045	2760	2760	2760	2760	0
57	20241007	200600	15187045	2760	2760	2760	2760	0
58	20241007	200500	15187045	2760	2760	2760	2760	0
59	20241007	200400	15187045	2760	2760	2760	2760	0
60	20241007	200300	15187045	2760	2760	2760	2760	0
61	20241007	200200	15187045	2760	2760	2760	2760	0
62	20241007	200100	15187045	2760	2760	2760	2760	11
63	20241007	200000	15187045	2760	2760	2760	2760	0
64	20241007	195900	15187045	2760	2760	2760	2760	0
65	20241007	195800	15187045	2760	2760	2760	2760	0
66	20241007	195700	15187045	2760	2760	2760	2760	0
67	20241007	195600	15187045	2760	2760	2760	2760	0
68	20241007	195500	15187045	2760	2760	2760	2760	0
69	20241007	195400	15187045	2760	2760	2760	2760	0
70	20241007	195300	15187045	2760	2760	2760	2760	0
71	20241007	195200	15187045	2760	2760	2760	2760	0
72	20241007	195100	15187045	2760	2760	2760	2760	0
73	20241007	195000	15187045	2760	2760	2760	2760	0
74	20241007	194900	15187045	2760	2760	2760	2760	0
75	20241007	194800	15187045	2760	2760	2760	2760	0
76	20241007	194700	15187045	2760	2760	2760	2760	0
77	20241007	194600	15187045	2760	2760	2760	2760	0
78	20241007	194500	15187045	2760	2760	2760	2760	0
79	20241007	194400	15187045	2760	2760	2760	2760	0
80	20241007	194300	15187045	2760	2760	2760	2760	0
81	20241007	194200	15187045	2760	2760	2760	2760	0
82	20241007	194100	15187045	2760	2760	2760	2760	0
83	20241007	194000	15187045	2760	2760	2760	2760	0
84	20241007	193900	15187045	2760	2760	2760	2760	0
85	20241007	193800	15187045	2760	2760	2760	2760	0
86	20241007	193700	15187045	2760	2760	2760	2760	0
87	20241007	193600	15187045	2760	2760	2760	2760	0
88	20241007	193500	15187045	2760	2760	2760	2760	0
89	20241007	193400	15187045	2760	2760	2760	2760	0
90	20241007	193300	15187045	2760	2760	2760	2760	0
91	20241007	193200	15187045	2760	2760	2760	2760	0
92	20241007	193100	15187045	2760	2760	2760	2760	11
93	20241007	193000	15187045	2760	2760	2760	2760	0
94	20241007	192900	15187045	2760	2760	2760	2760	0
95	20241007	192800	15187045	2760	2760	2760	2760	0
96	20241007	192700	15187045	2760	2760	2760	2760	0
97	20241007	192600	15187045	2760	2760	2760	2760	0
98	20241007	192500	15187045	2760	2760	2760	2760	0
99	20241007	192400	15187045	2760	2760	2760	2760	0
100	20241007	192300	15187045	2760	2760	2760	2760	0
101	20241007	192200	15187045	2760	2760	2760	2760	0
102	20241007	192100	15187045	2760	2760	2760	2760	0
103	20241007	192000	15187045	2760	2760	2760	2760	0
104	20241007	191900	15187045	2760	2760	2760	2760	0
105	20241007	191800	15187045	2760	2760	2760	2760	0
106	20241007	191700	15187045	2760	2760	2760	2760	0
107	20241007	191600	15187045	2760	2760	2760	2760	0
108	20241007	191500	15187045	2760	2760	2760	2760	0
109	20241007	191400	15187045	2760	2760	2760	2760	0
110	20241007	191300	15187045	2760	2760	2760	2760	0
111	20241007	191200	15187045	2760	2760	2760	2760	0
112	20241007	191100	15187045	2760	2760	2760	2760	0
113	20241007	191000	15187045	2760	2760	2760	2760	0
114	20241007	190900	15187045	2760	2760	2760	2760	0
115	20241007	190800	15187045	2760	2760	2760	2760	0
116	20241007	190700	15187045	2760	2760	2760	2760	0
117	20241007	190600	15187045	2760	2760	2760	2760	0
118	20241007	190500	15187045	2760	2760	2760	2760	0
119	20241007	190400	15187045	2760	2760	2760	2760	0
120	20241007	190300	15187045	2760	2760	2760	2760	0
121	20241007	190200	15187045	2760	2760	2760	2760	0
122	20241007	190100	15187045	2760	2760	2760	2760	11
123	20241007	190000	15187045	2760	2760	2760	2760	0
124	20241007	185900	15187045	2760	2760	2760	2760	0
125	20241007	185800	15187045	2760	2760	2760	2760	0
126	20241007	185700	15187045	2760	2760	2760	2760	0
127	20241007	185600	15187045	2760	2760	2760	2760	0
128	20241007	185500	15187045	2760	2760	2760	2760	0
129	20241007	185400	15187045	2760	2760	2760	2760	0
130	20241007	185300	15187045	2760	2760	2760	2760	0
131	20241007	185200	15187045	2760	2760	2760	2760	0
132	20241007	185100	15187045	2760	2760	2760	2760	0
133	20241007	185000	15187045	2760	2760	2760	2760	0
134	20241007	184900	15187045	2760	2760	2760	2760	0
135	20241007	184800	15187045	2760	2760	2760	2760	0
136	20241007	184700	15187045	2760	2760	2760	2760	0
137	20241007	184600	15187045	2760	2760	2760	2760	0
138	20241007	184500	15187045	2760	2760	2760	2760	0
139	20241007	184400	15187045	2760	2760	2760	2760	0
140	20241007	184300	15187045	2760	2760	2760	2760	0
141	20241007	184200	15187045	2760	2760	2760	2760	0
142	20241007	184100	15187045	2760	2760	2760	2760	0
143	20241007	184000	15187045	2760	2760	2760	2760	0
144	20241007	183900	15187045	2760	2760	2760	2760	0
145	20241007	183800	15187045	2760	2760	2760	2760	0
146	20241007	183700	15187045	2760	2760	2760	2760	0
147	20241007	183600	15187045	2760	2760	2760	2760	0
148	20241007	183500	15187045	2760	2760	2760	2760	0
149	20241007	183400	15187045	2760	2760	2760	2760	0
150	20241007	183300	15187045	2760	2760	2760	2760	0
151	20241007	183200	15187045	2760	2760	2760	2760	0
152	20241007	183100	15187045	2760	2760	2760	2760	11
153	20241007	183000	15187045	2760	2760	2760	2760	0
154	20241007	182900	15187045	2760	2760	2760	2760	0
155	20241007	182800	15187045	2760	2760	2760	2760	0
156	20241007	182700	15187045	2760	2760	2760	2760	0
157	20241007	182600	15187045	2760	2760	2760	2760	0
158	20241007	182500	15187045	2760	2760	2760	2760	0
159	20241007	182400	15187045	2760	2760	2760	2760	0
160	20241007	182300	15187045	2760	2760	2760	2760	0
161	20241007	182200	15187045	2760	2760	2760	2760	0
162	20241007	182100	15187045	2760	2760	2760	2760	0
163	20241007	182000	15187045	2760	2760	2760	2760	0
164	20241007	181900	15187045	2760	2760	2760	2760	0
165	20241007	181800	15187045	2760	2760	2760	2760	0
166	20241007	181700	15187045	2760	2760	2760	2760	0
167	20241007	181600	15187045	2760	2760	2760	2760	0
168	20241007	181500	15187045	2760	2760	2760	2760	0
169	20241007	181400	15187045	2760	2760	2760	2760	0
170	20241007	181300	15187045	2760	2760	2760	2760	0
171	20241007	181200	15187045	2760	2760	2760	2760	0
172	20241007	181100	15187045	2760	2760	2760	2760	0
173	20241007	181000	15187045	2760	2760	2760	2760	0
174	20241007	180900	15187045	2760	2760	2760	2760	0
175	20241007	180800	15187045	2760	2760	2760	2760	0
176	20241007	180700	15187045	2760	2760	2760	2760	0
177	20241007	180600	15187045	2760	2760	2760	2760	0
178	20241007	180500	15187045	2760	2760	2760	2760	0
179	20241007	180400	15187045	2760	2760	2760	2760	0
180	20241007	180300	15187045	2760	2760	2760	2760	0
181	20241007	180200	15187045	2760	2760	2760	2760	0
182	20241007	180100	15187045	2760	2760	2760	2760	11
183	20241007	180000	15187045	2760	2760	2760	2760	0
184	20241007	175900	15187045	2760	2760	2760	2760	0
185	20241007	175800	15187045	2760	2760	2760	2760	0
186	20241007	175700	15187045	2760	2760	2760	2760	0
187	20241007	175600	15187045	2760	2760	2760	2760	0
188	20241007	175500	15187045	2760	2760	2760	2760	0
189	20241007	175400	15187045	2760	2760	2760	2760	0
190	20241007	175300	15187045	2760	2760	2760	2760	0
191	20241007	175200	15187045	2760	2760	2760	2760	0
192	20241007	175100	15187045	2760	2760	2760	2760	0
193	20241007	175000	15187045	2760	2760	2760	2760	0
194	20241007	174900	15187045	2760	2760	2760	2760	0
195	20241007	174800	15187045	2760	2760	2760	2760	0
196	20241007	174700	15187045	2760	2760	2760	2760	0
197	20241007	174600	15187045	2760	2760	2760	2760	0
198	20241007	174500	15187045	2760	2760	2760	2760	0
199	20241007	174400	15187045	2760	2760	2760	2760	0
200	20241007	174300	15187045	2760	2760	2760	2760	0
201	20241007	174200	15187045	2760	2760	2760	2760	0
202	20241007	174100	15187045	2760	2760	2760	2760	0
203	20241007	174000	15187045	2760	2760	2760	2760	0
204	20241007	173900	15187045	2760	2760	2760	2760	0
205	20241007	173800	15187045	2760	2760	2760	2760	0
206	20241007	173700	15187045	2760	2760	2760	2760	0
207	20241007	173600	15187045	2760	2760	2760	2760	0
208	20241007	173500	15187045	2760	2760	2760	2760	0
209	20241007	173400	15187045	2760	2760	2760	2760	0
210	20241007	173300	15187045	2760	2760	2760	2760	0
211	20241007	173200	15187045	2760	2760	2760	2760	0
212	20241007	173100	15187045	2760	2760	2760	2760	11
213	20241007	173000	15187045	2760	2760	2760	2760	0
214	20241007	172900	15187045	2760	2760	2760	2760	0
215	20241007	172800	15187045	2760	2760	2760	2760	0
216	20241007	172700	15187045	2760	2760	2760	2760	0
217	20241007	172600	15187045	2760	2760	2760	2760	0
218	20241007	172500	15187045	2760	2760	2760	2760	0
219	20241007	172400	15187045	2760	2760	2760	2760	0
220	20241007	172300	15187045	2760	2760	2760	2760	0
221	20241007	172200	15187045	2760	2760	2760	2760	0
222	20241007	172100	15187045	2760	2760	2760	2760	0
223	20241007	172000	15187045	2760	2760	2760	2760	0
224	20241007	171900	15187045	2760	2760	2760	2760	0
225	20241007	171800	15187045	2760	2760	2760	2760	0
226	20241007	171700	15187045	2760	2760	2760	2760	0
227	20241007	171600	15187045	2760	2760	2760	2760	0
228	20241007	171500	15187045	2760	2760	2760	2760	0
229	20241007	171400	15187045	2760	2760	2760	2760	0
230	20241007	171300	15187045	2760	2760	2760	2760	0
231	20241007	171200	15187045	2760	2760	2760	2760	0
232	20241007	171100	15187045	2760	2760	2760	2760	0
233	20241007	171000	15187045	2760	2760	2760	2760	0
234	20241007	170900	15187045	2760	2760	2760	2760	0
235	20241007	170800	15187045	2760	2760	2760	2760	0
236	20241007	170700	15187045	2760	2760	2760	2760	0
237	20241007	170600	15187045	2760	2760	2760	2760	0
238	20241007	170500	15187045	2760	2760	2760	2760	0
239	20241007	170400	15187045	2760	2760	2760	2760	0
240	20241007	170300	15187045	2760	2760	2760	2760	0
241	20241007	170200	15187045	2760	2760	2760	2760	0
242	20241007	170100	15187045	2760	2760	2760	2760	11
243	20241007	170000	15187045	2760	2760	2760	2760	0
244	20241007	165900	15187045	2760	2760	2760	2760	0
245	20241007	165800	15187045	2760	2760	2760	2760	0
246	20241007	165700	15187045	2760	2760	2760	2760	0
247	20241007	165600	15187045	2760	2760	2760	2760	0
248	20241007	165500	15187045	2760	2760	2760	2760	0
249	20241007	165400	15187045	2760	2760	2760	2760	0
250	20241007	165300	15187045	2760	2760	2760	2760	0
251	20241007	165200	15187045	2760	2760	2760	2760	0
252	20241007	165100	15187045	2760	2760	2760	2760	0
253	20241007	165000	15187045	2760	2760	2760	2760	0
254	20241007	164900	15187045	2760	2760	2760	2760	0
255	20241007	164800	15187045	2760	2760	2760	2760	0
256	20241007	164700	15187045	2760	2760	2760	2760	0
257	20241007	164600	15187045	2760	2760	2760	2760	0
258	20241007	164500	15187045	2760	2760	2760	2760	0
259	20241007	164400	15187045	2760	2760	2760	2760	0
260	20241007	164300	15187045	2760	2760	2760	2760	0
261	20241007	164200	15187045	2760	2760	2760	2760	0
262	20241007	164100	15187045	2760	2760	2760	2760	0
263	20241007	164000	15187045	2760	2760	2760	2760	0
264	20241007	163900	15187045	2760	2760	2760	2760	0
265	20241007	163800	15187045	2760	2760	2760	2760	0
266	20241007	163700	15187045	2760	2760	2760	2760	0
267	20241007	163600	15187045	2760	2760	2760	2760	0
268	20241007	163500	15187045	2760	2760	2760	2760	0
269	20241007	163400	15187045	2760	2760	2760	2760	0
270	20241007	163300	15187045	2760	2760	2760	2760	0
271	20241007	163200	15187045	2760	2760	2760	2760	0
272	20241007	163100	15187045	2760	2760	2760	2760	11
273	20241007	163000	15187045	2760	2760	2760	2760	0
274	20241007	162900	15187045	2760	2760	2760	2760	0
275	20241007	162800	15187045	2760	2760	2760	2760	0
276	20241007	162700	15187045	2760	2760	2760	2760	0
277	20241007	162600	15187045	2760	2760	2760	2760	0
278	20241007	162500	15187045	2760	2760	2760	2760	0
279	20241007	162400	15187045	2760	2760	2760	2760	0
280	20241007	162300	15187045	2760	2760	2760	2760	0
281	20241007	162200	15187045	2760	2760	2760	2760	0
282	20241007	162100	15187045	2760	2760	2760	2760	0
283	20241007	162000	15187045	2760	2760	2760	2760	0
284	20241007	161900	15187045	2760	2760	2760	2760	0
285	20241007	161800	15187045	2760	2760	2760	2760	0
286	20241007	161700	15187045	2760	2760	2760	2760	0
287	20241007	161600	15187045	2760	2760	2760	2760	0
288	20241007	161500	15187045	2760	2760	2760	2760	0
289	20241007	161400	15187045	2760	2760	2760	2760	0
290	20241007	161300	15187045	2760	2760	2760	2760	0
291	20241007	161200	15187045	2760	2760	2760	2760	0
292	20241007	161100	15187045	2760	2760	2760	2760	0
293	20241007	161000	15187045	2760	2760	2760	2760	0
294	20241007	160900	15187045	2760	2760	2760	2760	0
295	20241007	160800	15187045	2760	2760	2760	2760	0
296	20241007	160700	15187045	2760	2760	2760	2760	0
297	20241007	160600	15187045	2760	2760	2760	2760	0
298	20241007	160500	15187045	2760	2760	2760	2760	0
299	20241007	160400	15187045	2760	2760	2760	2760	0
300	20241007	160300	15187045	2760	2760	2760	2760	0
301	20241007	160200	15187045	2760	2760	2760	2760	0
302	20241007	160100	15187045	2760	2760	2760	2760	11
303	20241007	160000	15187045	2760	2760	2760	2760	0
304	20241007	155900	15187045	2760	2760	2760	2760	0
305	20241007	155800	15187045	2760	2760	2760	2760	0
306	20241007	155700	15187045	2760	2760	2760	2760	0
307	20241007	155600	15187045	2760	2760	2760	2760	0
308	20241007	155500	15187045	2760	2760	2760	2760	0
309	20241007	155400	15187045	2760	2760	2760	2760	0
310	20241007	155300	15187045	2760	2760	2760	2760	0
311	20241007	155200	15187045	2760	2760	2760	2760	0
312	20241007	155100	15187045	2760	2760	2760	2760	0
313	20241007	155000	15187045	2760	2760	2760	2760	0
314	20241007	154900	15187045	2760	2760	2760	2760	0
315	20241007	154800	15187045	2760	2760	2760	2760	0
316	20241007	154700	15187045	2760	2760	2760	2760	0
317	20241007	154600	15187045	2760	2760	2760	2760	0
318	20241007	154500	15187045	2760	2760	2760	2760	0
319	20241007	154400	15187045	2760	2760	2760	2760	0
320	20241007	154300	15187045	2760	2760	2760	2760	0
321	20241007	154200	15187045	2760	2760	2760	2760	0
322	20241007	154100	15187045	2760	2760	2760	2760	0
323	20241007	154000	15187045	2760	2760	2760	2760	0
324	20241007	153900	15187045	2760	2760	2760	2760	0
325	20241007	153800	15187045	2760	2760	2760	2760	0
326	20241007	153700	15187045	2760	2760	2760	2760	0
327	20241007	153600	15187045	2760	2760	2760	2760	0
328	20241007	153500	15187045	2760	2760	2760	2760	0
329	20241007	153400	15187045	2760	2760	2760	2760	0
330	20241007	153300	15187045	2760	2760	2760	2760	0
331	20241007	153200	15187045	2760	2760	2760	2760	0
332	20241007	153100	15187045	2760	2760	2760	2760	11
333	20241007	153000	15187045	2760	2760	2760	2760	11
334	20241007	152900	15156685	2765	2765	2765	2765	0
335	20241007	152800	15156685	2765	2765	2765	2765	0
336	20241007	152700	15156685	2765	2765	2765	2765	0
337	20241007	152600	15156685	2765	2765	2765	2765	0
338	20241007	152500	15156685	2765	2765	2765	2765	0
339	20241007	152400	15156685	2765	2765	2765	2765	0
340	20241007	152300	15156685	2765	2765	2765	2765	0
341	20241007	152200	15156685	2765	2765	2765	2765	0
342	20241007	152100	15156685	2765	2765	2765	2765	0
343	20241007	152000	15156685	2765	2765	2765	2765	0
344	20241007	151900	15156685	2765	2765	2765	2765	0
345	20241007	151800	15156685	2765	2765	2765	2765	0
346	20241007	151700	15156685	2765	2765	2765	2765	0
347	20241007	151600	15156685	2765	2765	2765	2765	0
348	20241007	151500	15156685	2765	2765	2765	2765	0
349	20241007	151400	15156685	2765	2765	2765	2765	0
350	20241007	151300	15156685	2765	2765	2765	2765	0
351	20241007	151200	15156685	2765	2765	2765	2765	0
352	20241007	151100	15156685	2765	2765	2765	2765	2
353	20241007	151000	15151155	2765	2765	2765	2765	0
354	20241007	150900	15151155	2765	2765	2765	2765	0
355	20241007	150800	15151155	2765	2765	2765	2765	0
356	20241007	150700	15151155	2765	2765	2765	2765	0
357	20241007	150600	15151155	2765	2765	2765	2765	0
358	20241007	150500	15151155	2765	2765	2765	2765	0
359	20241007	150400	15151155	2765	2765	2765	2765	0
360	20241007	150300	15151155	2765	2765	2765	2765	0
361	20241007	150200	15151155	2765	2765	2765	2765	0
362	20241007	150100	15151155	2765	2765	2765	2765	0
363	20241007	150000	15151155	2765	2765	2765	2765	2
364	20241007	145900	15145625	2765	2765	2765	2765	2
365	20241007	145800	15140095	2765	2765	2765	2765	0
366	20241007	145700	15140095	2765	2765	2765	2765	0
367	20241007	145600	15140095	2765	2765	2765	2765	0
368	20241007	145500	15140095	2765	2765	2765	2765	0
369	20241007	145400	15140095	2765	2765	2765	2765	0
370	20241007	145300	15140095	2765	2765	2765	2765	0
371	20241007	145200	15140095	2765	2765	2765	2765	0
372	20241007	145100	15140095	2765	2765	2765	2765	0
373	20241007	145000	15140095	2765	2765	2765	2765	0
374	20241007	144900	15140095	2765	2765	2765	2765	0
375	20241007	144800	15140095	2765	2765	2765	2765	0
376	20241007	144700	15140095	2765	2765	2765	2765	0
377	20241007	144600	15140095	2765	2765	2765	2765	0
378	20241007	144500	15140095	2765	2765	2765	2765	0
379	20241007	144400	15140095	2765	2765	2765	2765	0
380	20241007	144300	15140095	2765	2765	2765	2765	0
381	20241007	144200	15140095	2765	2765	2765	2765	0
382	20241007	144100	15140095	2765	2765	2765	2765	0
383	20241007	144000	15140095	2765	2765	2765	2765	0
384	20241007	143900	15140095	2765	2765	2765	2765	0
385	20241007	143800	15140095	2765	2765	2765	2765	0
386	20241007	143700	15140095	2765	2765	2765	2765	0
387	20241007	143600	15140095	2765	2765	2765	2765	1
388	20241007	143500	15137330	2710	2710	2710	2710	0
389	20241007	143400	15137330	2710	2710	2710	2710	0
390	20241007	143300	15137330	2710	2710	2710	2710	0
391	20241007	143200	15137330	2710	2720	2720	2710	200
392	20241007	143100	14594260	2770	2770	2770	2770	0
393	20241007	143000	14594260	2770	2770	2770	2770	0
394	20241007	142900	14594260	2770	2770	2770	2770	0
395	20241007	142800	14594260	2770	2770	2770	2770	0
396	20241007	142700	14594260	2770	2770	2770	2770	0
397	20241007	142600	14594260	2770	2770	2770	2770	0
398	20241007	142500	14594260	2770	2760	2770	2760	100
399	20241007	142400	14317775	2760	2760	2760	2760	0
400	20241007	142300	14317775	2760	2760	2760	2760	0
401	20241007	142200	14317775	2760	2760	2760	2760	0
402	20241007	142100	14317775	2760	2760	2760	2760	0
403	20241007	142000	14317775	2760	2760	2760	2760	0
404	20241007	141900	14317775	2760	2760	2760	2760	0
405	20241007	141800	14317775	2760	2760	2760	2760	0
406	20241007	141700	14317775	2760	2760	2760	2760	1
407	20241007	141600	14315015	2760	2760	2760	2760	0
408	20241007	141500	14315015	2760	2760	2760	2760	0
409	20241007	141400	14315015	2760	2760	2760	2760	0
410	20241007	141300	14315015	2760	2760	2760	2760	0
411	20241007	141200	14315015	2760	2760	2760	2760	0
412	20241007	141100	14315015	2760	2760	2760	2760	0
413	20241007	141000	14315015	2760	2760	2760	2760	0
414	20241007	140900	14315015	2760	2760	2760	2760	0
415	20241007	140800	14315015	2760	2760	2760	2760	0
416	20241007	140700	14315015	2760	2760	2760	2760	0
417	20241007	140600	14315015	2760	2760	2760	2760	0
418	20241007	140500	14315015	2760	2760	2760	2760	0
419	20241007	140400	14315015	2760	2760	2760	2760	0
420	20241007	140300	14315015	2760	2760	2760	2760	0
421	20241007	140200	14315015	2760	2760	2760	2760	0
422	20241007	140100	14315015	2760	2760	2760	2760	0
423	20241007	140000	14315015	2760	2760	2760	2760	0
424	20241007	135900	14315015	2760	2760	2760	2760	0
425	20241007	135800	14315015	2760	2760	2760	2760	0
426	20241007	135700	14315015	2760	2760	2760	2760	0
427	20241007	135600	14315015	2760	2760	2760	2760	0
428	20241007	135500	14315015	2760	2760	2760	2760	0
429	20241007	135400	14315015	2760	2760	2760	2760	0
430	20241007	135300	14315015	2760	2760	2760	2760	0
431	20241007	135200	14315015	2760	2760	2760	2760	0
432	20241007	135100	14315015	2760	2760	2760	2760	0
433	20241007	135000	14315015	2760	2760	2760	2760	0
434	20241007	134900	14315015	2760	2760	2760	2760	0
435	20241007	134800	14315015	2760	2760	2760	2760	0
436	20241007	134700	14315015	2760	2760	2760	2760	0
437	20241007	134600	14315015	2760	2760	2760	2760	0
438	20241007	134500	14315015	2760	2760	2760	2760	0
439	20241007	134400	14315015	2760	2760	2760	2760	0
440	20241007	134300	14315015	2760	2760	2760	2760	0
441	20241007	134200	14315015	2760	2760	2760	2760	0
442	20241007	134100	14315015	2760	2760	2760	2760	0
443	20241007	134000	14315015	2760	2760	2760	2760	0
444	20241007	133900	14315015	2760	2760	2760	2760	0
445	20241007	133800	14315015	2760	2760	2760	2760	0
446	20241007	133700	14315015	2760	2760	2760	2760	0
447	20241007	133600	14315015	2760	2760	2760	2760	0
448	20241007	133500	14315015	2760	2760	2760	2760	0
449	20241007	133400	14315015	2760	2760	2760	2760	0
450	20241007	133300	14315015	2760	2760	2760	2760	0
451	20241007	133200	14315015	2760	2760	2760	2760	0
452	20241007	133100	14315015	2760	2760	2760	2760	0
453	20241007	133000	14315015	2760	2760	2760	2760	0
454	20241007	132900	14315015	2760	2760	2760	2760	1
455	20241007	132800	14312255	2760	2760	2760	2760	0
456	20241007	132700	14312255	2760	2760	2760	2760	0
457	20241007	132600	14312255	2760	2760	2760	2760	0
458	20241007	132500	14312255	2760	2760	2760	2760	0
459	20241007	132400	14312255	2760	2760	2760	2760	0
460	20241007	132300	14312255	2760	2760	2760	2760	0
461	20241007	132200	14312255	2760	2760	2760	2760	0
462	20241007	132100	14312255	2760	2760	2760	2760	1
463	20241007	132000	14309495	2710	2710	2710	2710	0
464	20241007	131900	14309495	2710	2710	2710	2710	0
465	20241007	131800	14309495	2710	2710	2710	2710	0
466	20241007	131700	14309495	2710	2710	2710	2710	0
467	20241007	131600	14309495	2710	2710	2710	2710	0
468	20241007	131500	14309495	2710	2710	2710	2710	0
469	20241007	131400	14309495	2710	2710	2710	2710	0
470	20241007	131300	14309495	2710	2710	2710	2710	0
471	20241007	131200	14309495	2710	2710	2710	2710	0
472	20241007	131100	14309495	2710	2710	2710	2710	0
473	20241007	131000	14309495	2710	2710	2710	2710	19
474	20241007	130900	14258005	2710	2710	2710	2710	100
475	20241007	130800	13987005	2780	2780	2780	2780	0
476	20241007	130700	13987005	2780	2780	2780	2780	0
477	20241007	130600	13987005	2780	2780	2780	2780	0
478	20241007	130500	13987005	2780	2780	2780	2780	0
479	20241007	130400	13987005	2780	2780	2780	2780	0
480	20241007	130300	13987005	2780	2780	2780	2780	0
481	20241007	130200	13987005	2780	2780	2780	2780	0
482	20241007	130100	13987005	2780	2780	2780	2780	0
483	20241007	130000	13987005	2780	2780	2780	2780	0
484	20241007	125900	13987005	2780	2780	2780	2780	0
485	20241007	125800	13987005	2780	2780	2780	2780	0
486	20241007	125700	13987005	2780	2780	2780	2780	0
487	20241007	125600	13987005	2780	2780	2780	2780	0
488	20241007	125500	13987005	2780	2780	2780	2780	0
489	20241007	125400	13987005	2780	2780	2780	2780	0
490	20241007	125300	13987005	2780	2780	2780	2780	0
491	20241007	125200	13987005	2780	2780	2780	2780	0
492	20241007	125100	13987005	2780	2780	2780	2780	0
493	20241007	125000	13987005	2780	2780	2780	2780	0
494	20241007	124900	13987005	2780	2780	2780	2780	0
495	20241007	124800	13987005	2780	2780	2780	2780	0
496	20241007	124700	13987005	2780	2780	2780	2780	0
497	20241007	124600	13987005	2780	2780	2780	2780	0
498	20241007	124500	13987005	2780	2780	2780	2780	0
499	20241007	124400	13987005	2780	2780	2780	2780	0
500	20241007	124300	13987005	2780	2780	2780	2780	0
501	20241007	124200	13987005	2780	2780	2780	2780	0
502	20241007	124100	13987005	2780	2780	2780	2780	0
503	20241007	124000	13987005	2780	2780	2780	2780	0
504	20241007	123900	13987005	2780	2780	2780	2780	0
505	20241007	123800	13987005	2780	2780	2780	2780	0
506	20241007	123700	13987005	2780	2780	2780	2780	0
507	20241007	123600	13987005	2780	2780	2780	2780	0
508	20241007	123500	13987005	2780	2780	2780	2780	0
509	20241007	123400	13987005	2780	2780	2780	2780	0
510	20241007	123300	13987005	2780	2780	2780	2780	0
511	20241007	123200	13987005	2780	2780	2780	2780	5
512	20241007	123100	13973105	2705	2710	2710	2705	675
513	20241007	123000	12144300	2720	2720	2720	2720	6
514	20241007	122900	12127980	2790	2790	2790	2790	0
515	20241007	122800	12127980	2790	2790	2790	2790	0
516	20241007	122700	12127980	2790	2790	2790	2790	0
517	20241007	122600	12127980	2790	2790	2790	2790	0
518	20241007	122500	12127980	2790	2790	2790	2790	0
519	20241007	122400	12127980	2790	2790	2790	2790	0
520	20241007	122300	12127980	2790	2790	2790	2790	0
521	20241007	122200	12127980	2790	2790	2790	2790	0
522	20241007	122100	12127980	2790	2790	2790	2790	0
523	20241007	122000	12127980	2790	2790	2790	2790	0
524	20241007	121900	12127980	2790	2790	2790	2790	0
525	20241007	121800	12127980	2790	2790	2790	2790	0
526	20241007	121700	12127980	2790	2790	2790	2790	0
527	20241007	121600	12127980	2790	2790	2790	2790	0
528	20241007	121500	12127980	2790	2790	2790	2790	0
529	20241007	121400	12127980	2790	2790	2790	2790	0
530	20241007	121300	12127980	2790	2790	2790	2790	0
531	20241007	121200	12127980	2790	2790	2790	2790	0
532	20241007	121100	12127980	2790	2790	2790	2790	0
533	20241007	121000	12127980	2790	2790	2790	2790	0
534	20241007	120900	12127980	2790	2790	2790	2790	0
535	20241007	120800	12127980	2790	2790	2790	2790	0
536	20241007	120700	12127980	2790	2790	2790	2790	0
537	20241007	120600	12127980	2790	2790	2790	2790	0
538	20241007	120500	12127980	2790	2790	2790	2790	0
539	20241007	120400	12127980	2790	2790	2790	2790	0
540	20241007	120300	12127980	2790	2790	2790	2790	0
541	20241007	120200	12127980	2790	2790	2790	2790	0
542	20241007	120100	12127980	2790	2790	2790	2790	0
543	20241007	120000	12127980	2790	2790	2790	2790	0
544	20241007	115900	12127980	2790	2790	2790	2790	0
545	20241007	115800	12127980	2790	2790	2790	2790	0
546	20241007	115700	12127980	2790	2790	2790	2790	0
547	20241007	115600	12127980	2790	2790	2790	2790	0
548	20241007	115500	12127980	2790	2790	2790	2790	0
549	20241007	115400	12127980	2790	2790	2790	2790	0
550	20241007	115300	12127980	2790	2790	2790	2790	0
551	20241007	115200	12127980	2790	2790	2790	2790	0
552	20241007	115100	12127980	2790	2790	2790	2790	0
553	20241007	115000	12127980	2790	2790	2790	2790	0
554	20241007	114900	12127980	2790	2790	2790	2790	0
555	20241007	114800	12127980	2790	2790	2790	2790	0
556	20241007	114700	12127980	2790	2790	2790	2790	0
557	20241007	114600	12127980	2790	2790	2790	2790	0
558	20241007	114500	12127980	2790	2790	2790	2790	0
559	20241007	114400	12127980	2790	2790	2790	2790	0
560	20241007	114300	12127980	2790	2790	2790	2790	0
561	20241007	114200	12127980	2790	2790	2790	2790	0
562	20241007	114100	12127980	2790	2790	2790	2790	0
563	20241007	114000	12127980	2790	2790	2790	2790	0
564	20241007	113900	12127980	2790	2790	2790	2790	0
565	20241007	113800	12127980	2790	2790	2790	2790	0
566	20241007	113700	12127980	2790	2790	2790	2790	0
567	20241007	113600	12127980	2790	2790	2790	2790	0
568	20241007	113500	12127980	2790	2790	2790	2790	0
569	20241007	113400	12127980	2790	2790	2790	2790	0
570	20241007	113300	12127980	2790	2790	2790	2790	0
571	20241007	113200	12127980	2790	2790	2790	2790	0
572	20241007	113100	12127980	2790	2790	2790	2790	0
573	20241007	113000	12127980	2790	2790	2790	2790	0
574	20241007	112900	12127980	2790	2790	2790	2790	0
575	20241007	112800	12127980	2790	2790	2790	2790	0
576	20241007	112700	12127980	2790	2790	2790	2790	0
577	20241007	112600	12127980	2790	2790	2790	2790	0
578	20241007	112500	12127980	2790	2790	2790	2790	0
579	20241007	112400	12127980	2790	2790	2790	2790	0
580	20241007	112300	12127980	2790	2790	2790	2790	0
581	20241007	112200	12127980	2790	2790	2790	2790	0
582	20241007	112100	12127980	2790	2790	2790	2790	0
583	20241007	112000	12127980	2790	2790	2790	2790	0
584	20241007	111900	12127980	2790	2790	2790	2790	1
585	20241007	111800	12125190	2710	2710	2710	2710	64
586	20241007	111700	11951750	2790	2790	2790	2790	0
587	20241007	111600	11951750	2790	2790	2790	2790	0
588	20241007	111500	11951750	2790	2790	2790	2790	0
589	20241007	111400	11951750	2790	2790	2790	2790	0
590	20241007	111300	11951750	2790	2790	2790	2790	0
591	20241007	111200	11951750	2790	2790	2790	2790	0
592	20241007	111100	11951750	2790	2790	2790	2790	0
593	20241007	111000	11951750	2790	2790	2790	2790	0
594	20241007	110900	11951750	2790	2790	2790	2790	0
595	20241007	110800	11951750	2790	2790	2790	2790	0
596	20241007	110700	11951750	2790	2790	2790	2790	0
597	20241007	110600	11951750	2790	2790	2790	2790	0
598	20241007	110500	11951750	2790	2790	2790	2790	0
599	20241007	110400	11951750	2790	2790	2790	2790	0
600	20241007	110300	11951750	2790	2790	2790	2790	0
601	20241007	110200	11951750	2790	2790	2790	2790	0
602	20241007	110100	11951750	2790	2790	2790	2790	0
603	20241007	110000	11951750	2790	2790	2790	2790	0
604	20241007	105900	11951750	2790	2790	2790	2790	0
605	20241007	105800	11951750	2790	2790	2790	2790	0
606	20241007	105700	11951750	2790	2790	2790	2790	0
607	20241007	105600	11951750	2790	2790	2790	2790	0
608	20241007	105500	11951750	2790	2790	2790	2790	0
609	20241007	105400	11951750	2790	2790	2790	2790	0
610	20241007	105300	11951750	2790	2790	2790	2790	0
611	20241007	105200	11951750	2790	2790	2790	2790	150
612	20241007	105100	11533250	2790	2790	2790	2790	0
613	20241007	105000	11533250	2790	2790	2790	2790	0
614	20241007	104900	11533250	2790	2790	2790	2790	0
615	20241007	104800	11533250	2790	2790	2790	2790	0
616	20241007	104700	11533250	2790	2790	2790	2790	80
617	20241007	104600	11310050	2790	2790	2790	2790	17
618	20241007	104500	11262620	2790	2790	2790	2790	0
619	20241007	104400	11262620	2790	2790	2790	2790	0
620	20241007	104300	11262620	2790	2790	2790	2790	0
621	20241007	104200	11262620	2790	2790	2790	2790	0
622	20241007	104100	11262620	2790	2790	2790	2790	200
623	20241007	104000	10704620	2790	2790	2790	2790	0
624	20241007	103900	10704620	2790	2790	2790	2790	0
625	20241007	103800	10704620	2790	2790	2790	2790	0
626	20241007	103700	10704620	2790	2790	2790	2790	0
627	20241007	103600	10704620	2790	2790	2790	2790	1
628	20241007	103500	10701830	2700	2700	2700	2700	0
629	20241007	103400	10701830	2700	2730	2730	2700	558
630	20241007	103300	9190020	2790	2790	2790	2790	0
631	20241007	103200	9190020	2790	2790	2790	2790	0
632	20241007	103100	9190020	2790	2790	2790	2790	0
633	20241007	103000	9190020	2790	2790	2790	2790	0
634	20241007	102900	9190020	2790	2790	2790	2790	0
635	20241007	102800	9190020	2790	2790	2790	2790	0
636	20241007	102700	9190020	2790	2790	2790	2790	0
637	20241007	102600	9190020	2790	2790	2790	2790	0
638	20241007	102500	9190020	2790	2790	2790	2790	0
639	20241007	102400	9190020	2790	2790	2790	2790	0
640	20241007	102300	9190020	2790	2790	2790	2790	0
641	20241007	102200	9190020	2790	2790	2790	2790	0
642	20241007	102100	9190020	2790	2790	2790	2790	0
643	20241007	102000	9190020	2790	2790	2790	2790	0
644	20241007	101900	9190020	2790	2790	2790	2790	0
645	20241007	101800	9190020	2790	2790	2790	2790	0
646	20241007	101700	9190020	2790	2790	2790	2790	0
647	20241007	101600	9190020	2790	2790	2790	2790	0
648	20241007	101500	9190020	2790	2790	2790	2790	0
649	20241007	101400	9190020	2790	2790	2790	2790	0
650	20241007	101300	9190020	2790	2790	2790	2790	0
651	20241007	101200	9190020	2790	2790	2790	2790	0
652	20241007	101100	9190020	2790	2790	2790	2790	0
653	20241007	101000	9190020	2790	2790	2790	2790	20
654	20241007	100900	9134220	2790	2790	2790	2790	0
655	20241007	100800	9134220	2790	2790	2790	2790	0
656	20241007	100700	9134220	2790	2790	2790	2790	0
657	20241007	100600	9134220	2790	2790	2790	2790	0
658	20241007	100500	9134220	2790	2790	2790	2790	0
659	20241007	100400	9134220	2790	2790	2790	2790	0
660	20241007	100300	9134220	2790	2785	2790	2785	18
661	20241007	100200	9084085	2785	2785	2785	2785	0
662	20241007	100100	9084085	2785	2785	2785	2785	0
663	20241007	100000	9084085	2785	2785	2785	2785	0
664	20241007	095900	9084085	2785	2785	2785	2785	0
665	20241007	095800	9084085	2785	2785	2785	2785	0
666	20241007	095700	9084085	2785	2785	2785	2785	1
667	20241007	095600	9081300	2785	2785	2785	2785	12
668	20241007	095500	9047880	2790	2790	2790	2790	0
669	20241007	095400	9047880	2790	2790	2790	2790	0
670	20241007	095300	9047880	2790	2790	2790	2790	900
671	20241007	095200	6536880	2790	2790	2790	2790	0
672	20241007	095100	6536880	2790	2790	2790	2790	0
673	20241007	095000	6536880	2790	2790	2790	2790	0
674	20241007	094900	6536880	2790	2790	2790	2790	0
675	20241007	094800	6536880	2790	2790	2790	2790	0
676	20241007	094700	6536880	2790	2790	2790	2790	0
677	20241007	094600	6536880	2790	2790	2790	2790	0
678	20241007	094500	6536880	2790	2790	2790	2790	0
679	20241007	094400	6536880	2790	2790	2790	2790	0
680	20241007	094300	6536880	2790	2790	2790	2790	0
681	20241007	094200	6536880	2790	2790	2790	2790	0
682	20241007	094100	6536880	2790	2790	2790	2790	0
683	20241007	094000	6536880	2790	2790	2790	2790	0
684	20241007	093900	6536880	2790	2790	2790	2790	0
685	20241007	093800	6536880	2790	2790	2790	2790	0
686	20241007	093700	6536880	2790	2790	2790	2790	0
687	20241007	093600	6536880	2790	2790	2790	2790	0
688	20241007	093500	6536880	2790	2790	2790	2790	0
689	20241007	093400	6536880	2790	2790	2790	2790	0
690	20241007	093300	6536880	2790	2790	2790	2790	0
691	20241007	093200	6536880	2790	2790	2790	2790	0
692	20241007	093100	6536880	2790	2790	2790	2790	0
693	20241007	093000	6536880	2790	2790	2790	2790	0
694	20241007	092900	6536880	2790	2790	2790	2790	0
695	20241007	092800	6536880	2790	2790	2790	2790	0
696	20241007	092700	6536880	2790	2790	2790	2790	0
697	20241007	092600	6536880	2790	2790	2790	2790	0
698	20241007	092500	6536880	2790	2790	2790	2790	0
699	20241007	092400	6536880	2790	2790	2790	2790	0
700	20241007	092300	6536880	2790	2785	2790	2785	717
701	20241007	092200	4537230	2790	2790	2790	2790	0
702	20241007	092100	4537230	2790	2790	2790	2790	0
703	20241007	092000	4537230	2790	2790	2790	2790	0
704	20241007	091900	4537230	2790	2790	2790	2790	0
705	20241007	091800	4537230	2790	2790	2790	2790	0
706	20241007	091700	4537230	2790	2790	2790	2790	0
707	20241007	091600	4537230	2790	2790	2790	2790	0
708	20241007	091500	4537230	2790	2790	2790	2790	0
709	20241007	091400	4537230	2790	2790	2790	2790	0
710	20241007	091300	4537230	2790	2790	2790	2790	161
711	20241007	091200	4088040	2790	2790	2790	2790	197
712	20241007	091100	3538410	2700	2700	2700	2700	0
713	20241007	091000	3538410	2700	2700	2700	2700	0
714	20241007	090900	3538410	2700	2705	2705	2700	1309
715	20241007	090800	2880	2880	2880	2880	2880	0
716	20241007	090700	2880	2880	2880	2880	2880	0
717	20241007	090600	2880	2880	2880	2880	2880	0
718	20241007	090500	2880	2880	2880	2880	2880	0
719	20241007	090400	2880	2880	2880	2880	2880	0
720	20241007	090300	2880	2880	2880	2880	2880	1
721	20241007	090200	0	2795	2795	2795	2795	0
722	20241007	090100	0	2795	2795	2795	2795	0
723	20241007	090000	0	2795	2795	2795	2795	0