KissMeData/228340/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204800	11094885	2090	2090	2090	2090	32
3	20241002	204700	11094885	2090	2090	2090	2090	0
4	20241002	204600	11094885	2090	2090	2090	2090	0
5	20241002	204500	11094885	2090	2090	2090	2090	0
6	20241002	204400	11094885	2090	2090	2090	2090	0
7	20241002	204300	11094885	2090	2090	2090	2090	0
8	20241002	204200	11094885	2090	2090	2090	2090	0
9	20241002	204100	11094885	2090	2090	2090	2090	0
10	20241002	204000	11094885	2090	2090	2090	2090	0
11	20241002	203900	11094885	2090	2090	2090	2090	0
12	20241002	203800	11094885	2090	2090	2090	2090	0
13	20241002	203700	11094885	2090	2090	2090	2090	0
14	20241002	203600	11094885	2090	2090	2090	2090	0
15	20241002	203500	11094885	2090	2090	2090	2090	0
16	20241002	203400	11094885	2090	2090	2090	2090	0
17	20241002	203300	11094885	2090	2090	2090	2090	0
18	20241002	203200	11094885	2090	2090	2090	2090	0
19	20241002	203100	11094885	2090	2090	2090	2090	0
20	20241002	203000	11094885	2090	2090	2090	2090	0
21	20241002	202900	11094885	2090	2090	2090	2090	0
22	20241002	202800	11094885	2090	2090	2090	2090	0
23	20241002	202700	11094885	2090	2090	2090	2090	0
24	20241002	202600	11094885	2090	2090	2090	2090	0
25	20241002	202500	11094885	2090	2090	2090	2090	0
26	20241002	202400	11094885	2090	2090	2090	2090	0
27	20241002	202300	11094885	2090	2090	2090	2090	0
28	20241002	202200	11094885	2090	2090	2090	2090	0
29	20241002	202100	11094885	2090	2090	2090	2090	0
30	20241002	202000	11094885	2090	2090	2090	2090	0
31	20241002	201900	11094885	2090	2090	2090	2090	0
32	20241002	201800	11094885	2090	2090	2090	2090	32
33	20241002	201700	11094885	2090	2090	2090	2090	0
34	20241002	201600	11094885	2090	2090	2090	2090	0
35	20241002	201500	11094885	2090	2090	2090	2090	0
36	20241002	201400	11094885	2090	2090	2090	2090	0
37	20241002	201300	11094885	2090	2090	2090	2090	0
38	20241002	201200	11094885	2090	2090	2090	2090	0
39	20241002	201100	11094885	2090	2090	2090	2090	0
40	20241002	201000	11094885	2090	2090	2090	2090	0
41	20241002	200900	11094885	2090	2090	2090	2090	0
42	20241002	200800	11094885	2090	2090	2090	2090	0
43	20241002	200700	11094885	2090	2090	2090	2090	0
44	20241002	200600	11094885	2090	2090	2090	2090	0
45	20241002	200500	11094885	2090	2090	2090	2090	0
46	20241002	200400	11094885	2090	2090	2090	2090	0
47	20241002	200300	11094885	2090	2090	2090	2090	0
48	20241002	200200	11094885	2090	2090	2090	2090	0
49	20241002	200100	11094885	2090	2090	2090	2090	0
50	20241002	200000	11094885	2090	2090	2090	2090	0
51	20241002	195900	11094885	2090	2090	2090	2090	0
52	20241002	195800	11094885	2090	2090	2090	2090	0
53	20241002	195700	11094885	2090	2090	2090	2090	0
54	20241002	195600	11094885	2090	2090	2090	2090	0
55	20241002	195500	11094885	2090	2090	2090	2090	0
56	20241002	195400	11094885	2090	2090	2090	2090	0
57	20241002	195300	11094885	2090	2090	2090	2090	0
58	20241002	195200	11094885	2090	2090	2090	2090	0
59	20241002	195100	11094885	2090	2090	2090	2090	0
60	20241002	195000	11094885	2090	2090	2090	2090	0
61	20241002	194900	11094885	2090	2090	2090	2090	0
62	20241002	194800	11094885	2090	2090	2090	2090	32
63	20241002	194700	11094885	2090	2090	2090	2090	0
64	20241002	194600	11094885	2090	2090	2090	2090	0
65	20241002	194500	11094885	2090	2090	2090	2090	0
66	20241002	194400	11094885	2090	2090	2090	2090	0
67	20241002	194300	11094885	2090	2090	2090	2090	0
68	20241002	194200	11094885	2090	2090	2090	2090	0
69	20241002	194100	11094885	2090	2090	2090	2090	0
70	20241002	194000	11094885	2090	2090	2090	2090	0
71	20241002	193900	11094885	2090	2090	2090	2090	0
72	20241002	193800	11094885	2090	2090	2090	2090	0
73	20241002	193700	11094885	2090	2090	2090	2090	0
74	20241002	193600	11094885	2090	2090	2090	2090	0
75	20241002	193500	11094885	2090	2090	2090	2090	0
76	20241002	193400	11094885	2090	2090	2090	2090	0
77	20241002	193300	11094885	2090	2090	2090	2090	0
78	20241002	193200	11094885	2090	2090	2090	2090	0
79	20241002	193100	11094885	2090	2090	2090	2090	0
80	20241002	193000	11094885	2090	2090	2090	2090	0
81	20241002	192900	11094885	2090	2090	2090	2090	0
82	20241002	192800	11094885	2090	2090	2090	2090	0
83	20241002	192700	11094885	2090	2090	2090	2090	0
84	20241002	192600	11094885	2090	2090	2090	2090	0
85	20241002	192500	11094885	2090	2090	2090	2090	0
86	20241002	192400	11094885	2090	2090	2090	2090	0
87	20241002	192300	11094885	2090	2090	2090	2090	0
88	20241002	192200	11094885	2090	2090	2090	2090	0
89	20241002	192100	11094885	2090	2090	2090	2090	0
90	20241002	192000	11094885	2090	2090	2090	2090	0
91	20241002	191900	11094885	2090	2090	2090	2090	0
92	20241002	191800	11094885	2090	2090	2090	2090	32
93	20241002	191700	11094885	2090	2090	2090	2090	0
94	20241002	191600	11094885	2090	2090	2090	2090	0
95	20241002	191500	11094885	2090	2090	2090	2090	0
96	20241002	191400	11094885	2090	2090	2090	2090	0
97	20241002	191300	11094885	2090	2090	2090	2090	0
98	20241002	191200	11094885	2090	2090	2090	2090	0
99	20241002	191100	11094885	2090	2090	2090	2090	0
100	20241002	191000	11094885	2090	2090	2090	2090	0
101	20241002	190900	11094885	2090	2090	2090	2090	0
102	20241002	190800	11094885	2090	2090	2090	2090	0
103	20241002	190700	11094885	2090	2090	2090	2090	0
104	20241002	190600	11094885	2090	2090	2090	2090	0
105	20241002	190500	11094885	2090	2090	2090	2090	0
106	20241002	190400	11094885	2090	2090	2090	2090	0
107	20241002	190300	11094885	2090	2090	2090	2090	0
108	20241002	190200	11094885	2090	2090	2090	2090	0
109	20241002	190100	11094885	2090	2090	2090	2090	0
110	20241002	190000	11094885	2090	2090	2090	2090	0
111	20241002	185900	11094885	2090	2090	2090	2090	0
112	20241002	185800	11094885	2090	2090	2090	2090	0
113	20241002	185700	11094885	2090	2090	2090	2090	0
114	20241002	185600	11094885	2090	2090	2090	2090	0
115	20241002	185500	11094885	2090	2090	2090	2090	0
116	20241002	185400	11094885	2090	2090	2090	2090	0
117	20241002	185300	11094885	2090	2090	2090	2090	0
118	20241002	185200	11094885	2090	2090	2090	2090	0
119	20241002	185100	11094885	2090	2090	2090	2090	0
120	20241002	185000	11094885	2090	2090	2090	2090	0
121	20241002	184900	11094885	2090	2090	2090	2090	0
122	20241002	184800	11094885	2090	2090	2090	2090	32
123	20241002	184700	11094885	2090	2090	2090	2090	0
124	20241002	184600	11094885	2090	2090	2090	2090	0
125	20241002	184500	11094885	2090	2090	2090	2090	0
126	20241002	184400	11094885	2090	2090	2090	2090	0
127	20241002	184300	11094885	2090	2090	2090	2090	0
128	20241002	184200	11094885	2090	2090	2090	2090	0
129	20241002	184100	11094885	2090	2090	2090	2090	0
130	20241002	184000	11094885	2090	2090	2090	2090	0
131	20241002	183900	11094885	2090	2090	2090	2090	0
132	20241002	183800	11094885	2090	2090	2090	2090	0
133	20241002	183700	11094885	2090	2090	2090	2090	0
134	20241002	183600	11094885	2090	2090	2090	2090	0
135	20241002	183500	11094885	2090	2090	2090	2090	0
136	20241002	183400	11094885	2090	2090	2090	2090	0
137	20241002	183300	11094885	2090	2090	2090	2090	0
138	20241002	183200	11094885	2090	2090	2090	2090	0
139	20241002	183100	11094885	2090	2090	2090	2090	0
140	20241002	183000	11094885	2090	2090	2090	2090	0
141	20241002	182900	11094885	2090	2090	2090	2090	0
142	20241002	182800	11094885	2090	2090	2090	2090	0
143	20241002	182700	11094885	2090	2090	2090	2090	0
144	20241002	182600	11094885	2090	2090	2090	2090	0
145	20241002	182500	11094885	2090	2090	2090	2090	0
146	20241002	182400	11094885	2090	2090	2090	2090	0
147	20241002	182300	11094885	2090	2090	2090	2090	0
148	20241002	182200	11094885	2090	2090	2090	2090	0
149	20241002	182100	11094885	2090	2090	2090	2090	0
150	20241002	182000	11094885	2090	2090	2090	2090	0
151	20241002	181900	11094885	2090	2090	2090	2090	0
152	20241002	181800	11094885	2090	2090	2090	2090	32
153	20241002	181700	11094885	2090	2090	2090	2090	0
154	20241002	181600	11094885	2090	2090	2090	2090	0
155	20241002	181500	11094885	2090	2090	2090	2090	0
156	20241002	181400	11094885	2090	2090	2090	2090	0
157	20241002	181300	11094885	2090	2090	2090	2090	0
158	20241002	181200	11094885	2090	2090	2090	2090	0
159	20241002	181100	11094885	2090	2090	2090	2090	0
160	20241002	181000	11094885	2090	2090	2090	2090	0
161	20241002	180900	11094885	2090	2090	2090	2090	0
162	20241002	180800	11094885	2090	2090	2090	2090	0
163	20241002	180700	11094885	2090	2090	2090	2090	0
164	20241002	180600	11094885	2090	2090	2090	2090	0
165	20241002	180500	11094885	2090	2090	2090	2090	0
166	20241002	180400	11094885	2090	2090	2090	2090	0
167	20241002	180300	11094885	2090	2090	2090	2090	0
168	20241002	180200	11094885	2090	2090	2090	2090	0
169	20241002	180100	11094885	2090	2090	2090	2090	0
170	20241002	180000	11094885	2090	2090	2090	2090	0
171	20241002	175900	11094885	2090	2090	2090	2090	0
172	20241002	175800	11094885	2090	2090	2090	2090	0
173	20241002	175700	11094885	2090	2090	2090	2090	0
174	20241002	175600	11094885	2090	2090	2090	2090	0
175	20241002	175500	11094885	2090	2090	2090	2090	0
176	20241002	175400	11094885	2090	2090	2090	2090	0
177	20241002	175300	11094885	2090	2090	2090	2090	0
178	20241002	175200	11094885	2090	2090	2090	2090	0
179	20241002	175100	11094885	2090	2090	2090	2090	0
180	20241002	175000	11094885	2090	2090	2090	2090	0
181	20241002	174900	11094885	2090	2090	2090	2090	0
182	20241002	174800	11094885	2090	2090	2090	2090	32
183	20241002	174700	11094885	2090	2090	2090	2090	0
184	20241002	174600	11094885	2090	2090	2090	2090	0
185	20241002	174500	11094885	2090	2090	2090	2090	0
186	20241002	174400	11094885	2090	2090	2090	2090	0
187	20241002	174300	11094885	2090	2090	2090	2090	0
188	20241002	174200	11094885	2090	2090	2090	2090	0
189	20241002	174100	11094885	2090	2090	2090	2090	0
190	20241002	174000	11094885	2090	2090	2090	2090	0
191	20241002	173900	11094885	2090	2090	2090	2090	0
192	20241002	173800	11094885	2090	2090	2090	2090	0
193	20241002	173700	11094885	2090	2090	2090	2090	0
194	20241002	173600	11094885	2090	2090	2090	2090	0
195	20241002	173500	11094885	2090	2090	2090	2090	0
196	20241002	173400	11094885	2090	2090	2090	2090	0
197	20241002	173300	11094885	2090	2090	2090	2090	0
198	20241002	173200	11094885	2090	2090	2090	2090	0
199	20241002	173100	11094885	2090	2090	2090	2090	0
200	20241002	173000	11094885	2090	2090	2090	2090	0
201	20241002	172900	11094885	2090	2090	2090	2090	0
202	20241002	172800	11094885	2090	2090	2090	2090	0
203	20241002	172700	11094885	2090	2090	2090	2090	0
204	20241002	172600	11094885	2090	2090	2090	2090	0
205	20241002	172500	11094885	2090	2090	2090	2090	0
206	20241002	172400	11094885	2090	2090	2090	2090	0
207	20241002	172300	11094885	2090	2090	2090	2090	0
208	20241002	172200	11094885	2090	2090	2090	2090	0
209	20241002	172100	11094885	2090	2090	2090	2090	0
210	20241002	172000	11094885	2090	2090	2090	2090	0
211	20241002	171900	11094885	2090	2090	2090	2090	0
212	20241002	171800	11094885	2090	2090	2090	2090	32
213	20241002	171700	11094885	2090	2090	2090	2090	0
214	20241002	171600	11094885	2090	2090	2090	2090	0
215	20241002	171500	11094885	2090	2090	2090	2090	0
216	20241002	171400	11094885	2090	2090	2090	2090	0
217	20241002	171300	11094885	2090	2090	2090	2090	0
218	20241002	171200	11094885	2090	2090	2090	2090	0
219	20241002	171100	11094885	2090	2090	2090	2090	0
220	20241002	171000	11094885	2090	2090	2090	2090	0
221	20241002	170900	11094885	2090	2090	2090	2090	0
222	20241002	170800	11094885	2090	2090	2090	2090	0
223	20241002	170700	11094885	2090	2090	2090	2090	0
224	20241002	170600	11094885	2090	2090	2090	2090	0
225	20241002	170500	11094885	2090	2090	2090	2090	0
226	20241002	170400	11094885	2090	2090	2090	2090	0
227	20241002	170300	11094885	2090	2090	2090	2090	0
228	20241002	170200	11094885	2090	2090	2090	2090	0
229	20241002	170100	11094885	2090	2090	2090	2090	0
230	20241002	170000	11094885	2090	2090	2090	2090	0
231	20241002	165900	11094885	2090	2090	2090	2090	0
232	20241002	165800	11094885	2090	2090	2090	2090	0
233	20241002	165700	11094885	2090	2090	2090	2090	0
234	20241002	165600	11094885	2090	2090	2090	2090	0
235	20241002	165500	11094885	2090	2090	2090	2090	0
236	20241002	165400	11094885	2090	2090	2090	2090	0
237	20241002	165300	11094885	2090	2090	2090	2090	0
238	20241002	165200	11094885	2090	2090	2090	2090	0
239	20241002	165100	11094885	2090	2090	2090	2090	0
240	20241002	165000	11094885	2090	2090	2090	2090	0
241	20241002	164900	11094885	2090	2090	2090	2090	0
242	20241002	164800	11094885	2090	2090	2090	2090	32
243	20241002	164700	11094885	2090	2090	2090	2090	0
244	20241002	164600	11094885	2090	2090	2090	2090	0
245	20241002	164500	11094885	2090	2090	2090	2090	0
246	20241002	164400	11094885	2090	2090	2090	2090	0
247	20241002	164300	11094885	2090	2090	2090	2090	0
248	20241002	164200	11094885	2090	2090	2090	2090	0
249	20241002	164100	11094885	2090	2090	2090	2090	0
250	20241002	164000	11094885	2090	2090	2090	2090	0
251	20241002	163900	11094885	2090	2090	2090	2090	0
252	20241002	163800	11094885	2090	2090	2090	2090	0
253	20241002	163700	11094885	2090	2090	2090	2090	0
254	20241002	163600	11094885	2090	2090	2090	2090	0
255	20241002	163500	11094885	2090	2090	2090	2090	0
256	20241002	163400	11094885	2090	2090	2090	2090	0
257	20241002	163300	11094885	2090	2090	2090	2090	0
258	20241002	163200	11094885	2090	2090	2090	2090	0
259	20241002	163100	11094885	2090	2090	2090	2090	0
260	20241002	163000	11094885	2090	2090	2090	2090	0
261	20241002	162900	11094885	2090	2090	2090	2090	0
262	20241002	162800	11094885	2090	2090	2090	2090	0
263	20241002	162700	11094885	2090	2090	2090	2090	0
264	20241002	162600	11094885	2090	2090	2090	2090	0
265	20241002	162500	11094885	2090	2090	2090	2090	0
266	20241002	162400	11094885	2090	2090	2090	2090	0
267	20241002	162300	11094885	2090	2090	2090	2090	0
268	20241002	162200	11094885	2090	2090	2090	2090	0
269	20241002	162100	11094885	2090	2090	2090	2090	0
270	20241002	162000	11094885	2090	2090	2090	2090	0
271	20241002	161900	11094885	2090	2090	2090	2090	0
272	20241002	161800	11094885	2090	2090	2090	2090	32
273	20241002	161700	11094885	2090	2090	2090	2090	0
274	20241002	161600	11094885	2090	2090	2090	2090	0
275	20241002	161500	11094885	2090	2090	2090	2090	0
276	20241002	161400	11094885	2090	2090	2090	2090	0
277	20241002	161300	11094885	2090	2090	2090	2090	0
278	20241002	161200	11094885	2090	2090	2090	2090	0
279	20241002	161100	11094885	2090	2090	2090	2090	0
280	20241002	161000	11094885	2090	2090	2090	2090	0
281	20241002	160900	11094885	2090	2090	2090	2090	0
282	20241002	160800	11094885	2090	2090	2090	2090	0
283	20241002	160700	11094885	2090	2090	2090	2090	0
284	20241002	160600	11094885	2090	2090	2090	2090	0
285	20241002	160500	11094885	2090	2090	2090	2090	0
286	20241002	160400	11094885	2090	2090	2090	2090	0
287	20241002	160300	11094885	2090	2090	2090	2090	0
288	20241002	160200	11094885	2090	2090	2090	2090	0
289	20241002	160100	11094885	2090	2090	2090	2090	0
290	20241002	160000	11094885	2090	2090	2090	2090	0
291	20241002	155900	11094885	2090	2090	2090	2090	0
292	20241002	155800	11094885	2090	2090	2090	2090	0
293	20241002	155700	11094885	2090	2090	2090	2090	0
294	20241002	155600	11094885	2090	2090	2090	2090	0
295	20241002	155500	11094885	2090	2090	2090	2090	0
296	20241002	155400	11094885	2090	2090	2090	2090	0
297	20241002	155300	11094885	2090	2090	2090	2090	0
298	20241002	155200	11094885	2090	2090	2090	2090	0
299	20241002	155100	11094885	2090	2090	2090	2090	0
300	20241002	155000	11094885	2090	2090	2090	2090	0
301	20241002	154900	11094885	2090	2090	2090	2090	0
302	20241002	154800	11094885	2090	2090	2090	2090	32
303	20241002	154700	11094885	2090	2090	2090	2090	0
304	20241002	154600	11094885	2090	2090	2090	2090	0
305	20241002	154500	11094885	2090	2090	2090	2090	0
306	20241002	154400	11094885	2090	2090	2090	2090	0
307	20241002	154300	11094885	2090	2090	2090	2090	0
308	20241002	154200	11094885	2090	2090	2090	2090	0
309	20241002	154100	11094885	2090	2090	2090	2090	0
310	20241002	154000	11094885	2090	2090	2090	2090	0
311	20241002	153900	11094885	2090	2090	2090	2090	0
312	20241002	153800	11094885	2090	2090	2090	2090	0
313	20241002	153700	11094885	2090	2090	2090	2090	0
314	20241002	153600	11094885	2090	2090	2090	2090	0
315	20241002	153500	11094885	2090	2090	2090	2090	0
316	20241002	153400	11094885	2090	2090	2090	2090	0
317	20241002	153300	11094885	2090	2090	2090	2090	0
318	20241002	153200	11094885	2090	2090	2090	2090	0
319	20241002	153100	11094885	2090	2090	2090	2090	0
320	20241002	153000	11094885	2090	2090	2090	2090	32
321	20241002	152900	11028005	2090	2090	2090	2090	0
322	20241002	152800	11028005	2090	2090	2090	2090	0
323	20241002	152700	11028005	2090	2090	2090	2090	0
324	20241002	152600	11028005	2090	2090	2090	2090	0
325	20241002	152500	11028005	2090	2090	2090	2090	0
326	20241002	152400	11028005	2090	2090	2090	2090	0
327	20241002	152300	11028005	2090	2090	2090	2090	0
328	20241002	152200	11028005	2090	2090	2090	2090	0
329	20241002	152100	11028005	2090	2090	2090	2090	0
330	20241002	152000	11028005	2090	2090	2090	2090	0
331	20241002	151900	11028005	2090	2090	2090	2090	0
332	20241002	151800	11028005	2090	2080	2090	2080	74
333	20241002	151700	10873735	2080	2080	2080	2080	3
334	20241002	151600	10867495	2080	2080	2080	2080	1
335	20241002	151500	10865415	2075	2075	2075	2075	0
336	20241002	151400	10865415	2075	2075	2075	2075	2
337	20241002	151300	10861265	2070	2070	2070	2070	1
338	20241002	151200	10859195	2045	2045	2045	2045	0
339	20241002	151100	10859195	2045	2050	2050	2045	143
340	20241002	151000	10566520	2055	2055	2055	2055	0
341	20241002	150900	10566520	2055	2055	2055	2055	0
342	20241002	150800	10566520	2055	2060	2060	2055	40
343	20241002	150700	10484215	2065	2065	2065	2065	0
344	20241002	150600	10484215	2065	2065	2065	2065	0
345	20241002	150500	10484215	2065	2070	2070	2065	104
346	20241002	150400	10269355	2090	2090	2090	2090	0
347	20241002	150300	10269355	2090	2090	2090	2090	0
348	20241002	150200	10269355	2090	2090	2090	2090	0
349	20241002	150100	10269355	2090	2090	2090	2090	0
350	20241002	150000	10269355	2090	2090	2090	2090	0
351	20241002	145900	10269355	2090	2090	2090	2090	0
352	20241002	145800	10269355	2090	2090	2090	2090	0
353	20241002	145700	10269355	2090	2090	2090	2090	0
354	20241002	145600	10269355	2090	2090	2090	2090	0
355	20241002	145500	10269355	2090	2090	2090	2090	0
356	20241002	145400	10269355	2090	2090	2090	2090	0
357	20241002	145300	10269355	2090	2090	2090	2090	0
358	20241002	145200	10269355	2090	2090	2090	2090	0
359	20241002	145100	10269355	2090	2090	2090	2090	0
360	20241002	145000	10269355	2090	2090	2090	2090	0
361	20241002	144900	10269355	2090	2090	2090	2090	0
362	20241002	144800	10269355	2090	2090	2090	2090	0
363	20241002	144700	10269355	2090	2080	2090	2080	10
364	20241002	144600	10248500	2085	2085	2085	2085	0
365	20241002	144500	10248500	2085	2085	2085	2085	0
366	20241002	144400	10248500	2085	2085	2085	2085	0
367	20241002	144300	10248500	2085	2085	2085	2085	0
368	20241002	144200	10248500	2085	2085	2085	2085	0
369	20241002	144100	10248500	2085	2085	2085	2085	0
370	20241002	144000	10248500	2085	2085	2085	2085	0
371	20241002	143900	10248500	2085	2085	2085	2085	0
372	20241002	143800	10248500	2085	2085	2085	2085	0
373	20241002	143700	10248500	2085	2085	2085	2085	0
374	20241002	143600	10248500	2085	2085	2085	2085	0
375	20241002	143500	10248500	2085	2085	2085	2085	1
376	20241002	143400	10246415	2080	2080	2080	2080	0
377	20241002	143300	10246415	2080	2080	2080	2080	0
378	20241002	143200	10246415	2080	2080	2080	2080	0
379	20241002	143100	10246415	2080	2080	2080	2080	0
380	20241002	143000	10246415	2080	2080	2080	2080	0
381	20241002	142900	10246415	2080	2080	2080	2080	0
382	20241002	142800	10246415	2080	2080	2080	2080	92
383	20241002	142700	10055055	2080	2080	2080	2080	0
384	20241002	142600	10055055	2080	2080	2080	2080	0
385	20241002	142500	10055055	2080	2080	2080	2080	8
386	20241002	142400	10038415	2080	2080	2080	2080	0
387	20241002	142300	10038415	2080	2080	2080	2080	0
388	20241002	142200	10038415	2080	2080	2080	2080	0
389	20241002	142100	10038415	2080	2080	2080	2080	0
390	20241002	142000	10038415	2080	2080	2080	2080	379
391	20241002	141900	9250095	2080	2080	2080	2080	4
392	20241002	141800	9241775	2080	2075	2080	2075	347
393	20241002	141700	8520020	2055	2055	2055	2055	0
394	20241002	141600	8520020	2055	2055	2055	2055	9
395	20241002	141500	8501525	2080	2080	2080	2080	0
396	20241002	141400	8501525	2080	2080	2080	2080	0
397	20241002	141300	8501525	2080	2080	2080	2080	0
398	20241002	141200	8501525	2080	2080	2080	2080	0
399	20241002	141100	8501525	2080	2080	2080	2080	0
400	20241002	141000	8501525	2080	2080	2080	2080	0
401	20241002	140900	8501525	2080	2080	2080	2080	0
402	20241002	140800	8501525	2080	2080	2080	2080	0
403	20241002	140700	8501525	2080	2080	2080	2080	0
404	20241002	140600	8501525	2080	2080	2080	2080	0
405	20241002	140500	8501525	2080	2080	2080	2080	0
406	20241002	140400	8501525	2080	2080	2080	2080	0
407	20241002	140300	8501525	2080	2080	2080	2080	0
408	20241002	140200	8501525	2080	2080	2080	2080	0
409	20241002	140100	8501525	2080	2080	2080	2080	0
410	20241002	140000	8501525	2080	2080	2080	2080	0
411	20241002	135900	8501525	2080	2080	2080	2080	0
412	20241002	135800	8501525	2080	2075	2080	2075	10
413	20241002	135700	8480745	2080	2080	2080	2080	0
414	20241002	135600	8480745	2080	2080	2080	2080	0
415	20241002	135500	8480745	2080	2080	2080	2080	0
416	20241002	135400	8480745	2080	2080	2080	2080	0
417	20241002	135300	8480745	2080	2080	2080	2080	0
418	20241002	135200	8480745	2080	2080	2080	2080	0
419	20241002	135100	8480745	2080	2080	2080	2080	0
420	20241002	135000	8480745	2080	2080	2080	2080	0
421	20241002	134900	8480745	2080	2080	2080	2080	0
422	20241002	134800	8480745	2080	2080	2080	2080	0
423	20241002	134700	8480745	2080	2080	2080	2080	0
424	20241002	134600	8480745	2080	2080	2080	2080	0
425	20241002	134500	8480745	2080	2080	2080	2080	0
426	20241002	134400	8480745	2080	2080	2080	2080	0
427	20241002	134300	8480745	2080	2080	2080	2080	0
428	20241002	134200	8480745	2080	2080	2080	2080	0
429	20241002	134100	8480745	2080	2080	2080	2080	0
430	20241002	134000	8480745	2080	2080	2080	2080	0
431	20241002	133900	8480745	2080	2080	2080	2080	0
432	20241002	133800	8480745	2080	2075	2080	2075	15
433	20241002	133700	8449600	2070	2070	2070	2070	0
434	20241002	133600	8449600	2070	2070	2070	2070	0
435	20241002	133500	8449600	2070	2070	2070	2070	1
436	20241002	133400	8447530	2050	2050	2050	2050	73
437	20241002	133300	8297880	2075	2075	2075	2075	0
438	20241002	133200	8297880	2075	2075	2075	2075	0
439	20241002	133100	8297880	2075	2075	2075	2075	1
440	20241002	133000	8295805	2070	2070	2070	2040	460
441	20241002	132900	7351560	2075	2075	2075	2075	10
442	20241002	132800	7330810	2075	2075	2075	2075	0
443	20241002	132700	7330810	2075	2075	2075	2075	0
444	20241002	132600	7330810	2075	2075	2075	2075	0
445	20241002	132500	7330810	2075	2075	2075	2075	0
446	20241002	132400	7330810	2075	2075	2075	2075	0
447	20241002	132300	7330810	2075	2075	2075	2075	0
448	20241002	132200	7330810	2075	2075	2075	2075	0
449	20241002	132100	7330810	2075	2075	2075	2075	0
450	20241002	132000	7330810	2075	2075	2075	2075	0
451	20241002	131900	7330810	2075	2075	2075	2075	0
452	20241002	131800	7330810	2075	2075	2075	2075	0
453	20241002	131700	7330810	2075	2075	2075	2075	10
454	20241002	131600	7310060	2080	2080	2080	2080	0
455	20241002	131500	7310060	2080	2080	2080	2080	3
456	20241002	131400	7303820	2080	2080	2080	2080	0
457	20241002	131300	7303820	2080	2080	2080	2080	0
458	20241002	131200	7303820	2080	2080	2080	2080	0
459	20241002	131100	7303820	2080	2080	2080	2080	0
460	20241002	131000	7303820	2080	2080	2080	2080	0
461	20241002	130900	7303820	2080	2080	2080	2080	0
462	20241002	130800	7303820	2080	2080	2080	2080	0
463	20241002	130700	7303820	2080	2080	2080	2080	0
464	20241002	130600	7303820	2080	2080	2080	2080	0
465	20241002	130500	7303820	2080	2080	2080	2080	0
466	20241002	130400	7303820	2080	2080	2080	2080	0
467	20241002	130300	7303820	2080	2080	2080	2080	0
468	20241002	130200	7303820	2080	2080	2080	2080	0
469	20241002	130100	7303820	2080	2080	2080	2080	0
470	20241002	130000	7303820	2080	2080	2080	2080	0
471	20241002	125900	7303820	2080	2080	2080	2080	4
472	20241002	125800	7295500	2080	2080	2080	2080	0
473	20241002	125700	7295500	2080	2080	2080	2080	0
474	20241002	125600	7295500	2080	2080	2080	2080	0
475	20241002	125500	7295500	2080	2080	2080	2080	0
476	20241002	125400	7295500	2080	2080	2080	2080	0
477	20241002	125300	7295500	2080	2080	2080	2080	0
478	20241002	125200	7295500	2080	2080	2080	2080	0
479	20241002	125100	7295500	2080	2080	2080	2080	0
480	20241002	125000	7295500	2080	2080	2080	2080	0
481	20241002	124900	7295500	2080	2080	2080	2080	0
482	20241002	124800	7295500	2080	2080	2080	2080	0
483	20241002	124700	7295500	2080	2080	2080	2080	5
484	20241002	124600	7285100	2070	2070	2070	2070	0
485	20241002	124500	7285100	2070	2070	2070	2070	0
486	20241002	124400	7285100	2070	2070	2070	2070	0
487	20241002	124300	7285100	2070	2070	2070	2070	0
488	20241002	124200	7285100	2070	2070	2070	2070	0
489	20241002	124100	7285100	2070	2070	2070	2070	0
490	20241002	124000	7285100	2070	2070	2070	2070	5
491	20241002	123900	7274750	2080	2080	2080	2080	0
492	20241002	123800	7274750	2080	2080	2080	2080	0
493	20241002	123700	7274750	2080	2080	2080	2080	0
494	20241002	123600	7274750	2080	2080	2080	2080	0
495	20241002	123500	7274750	2080	2080	2080	2080	5
496	20241002	123400	7264350	2085	2085	2085	2085	0
497	20241002	123300	7264350	2085	2085	2085	2085	0
498	20241002	123200	7264350	2085	2085	2085	2085	0
499	20241002	123100	7264350	2085	2085	2085	2085	0
500	20241002	123000	7264350	2085	2085	2085	2085	3
501	20241002	122900	7258095	2085	2085	2085	2085	0
502	20241002	122800	7258095	2085	2085	2085	2085	0
503	20241002	122700	7258095	2085	2085	2085	2085	0
504	20241002	122600	7258095	2085	2085	2085	2085	0
505	20241002	122500	7258095	2085	2085	2085	2085	0
506	20241002	122400	7258095	2085	2085	2085	2085	0
507	20241002	122300	7258095	2085	2085	2085	2085	0
508	20241002	122200	7258095	2085	2085	2085	2085	0
509	20241002	122100	7258095	2085	2060	2085	2060	952
510	20241002	122000	5296865	2060	2060	2060	2060	181
511	20241002	121900	4924005	2060	2060	2060	2060	0
512	20241002	121800	4924005	2060	2060	2060	2060	0
513	20241002	121700	4924005	2060	2060	2060	2060	0
514	20241002	121600	4924005	2060	2060	2060	2060	0
515	20241002	121500	4924005	2060	2060	2060	2060	0
516	20241002	121400	4924005	2060	2060	2060	2060	0
517	20241002	121300	4924005	2060	2060	2060	2060	0
518	20241002	121200	4924005	2060	2060	2060	2060	0
519	20241002	121100	4924005	2060	2060	2060	2060	0
520	20241002	121000	4924005	2060	2060	2060	2060	620
521	20241002	120900	3646805	2060	2060	2060	2060	0
522	20241002	120800	3646805	2060	2060	2060	2060	0
523	20241002	120700	3646805	2060	2060	2060	2060	0
524	20241002	120600	3646805	2060	2060	2060	2060	0
525	20241002	120500	3646805	2060	2060	2060	2060	0
526	20241002	120400	3646805	2060	2060	2060	2060	0
527	20241002	120300	3646805	2060	2060	2060	2060	0
528	20241002	120200	3646805	2060	2060	2060	2060	0
529	20241002	120100	3646805	2060	2060	2060	2060	20
530	20241002	120000	3605605	2055	2055	2055	2055	5
531	20241002	115900	3595330	2060	2060	2060	2060	8
532	20241002	115800	3578850	2060	2065	2065	2060	25
533	20241002	115700	3527300	2065	2065	2065	2065	0
534	20241002	115600	3527300	2065	2065	2065	2065	0
535	20241002	115500	3527300	2065	2065	2065	2065	0
536	20241002	115400	3527300	2065	2065	2065	2065	12
537	20241002	115300	3502520	2070	2070	2070	2070	0
538	20241002	115200	3502520	2070	2070	2070	2070	0
539	20241002	115100	3502520	2070	2075	2075	2070	15
540	20241002	115000	3471460	2075	2075	2075	2075	0
541	20241002	114900	3471460	2075	2075	2075	2075	3
542	20241002	114800	3465235	2085	2085	2085	2085	0
543	20241002	114700	3465235	2085	2085	2085	2085	0
544	20241002	114600	3465235	2085	2085	2085	2085	7
545	20241002	114500	3450640	2090	2090	2090	2090	0
546	20241002	114400	3450640	2090	2090	2090	2090	0
547	20241002	114300	3450640	2090	2090	2090	2090	0
548	20241002	114200	3450640	2090	2090	2090	2090	0
549	20241002	114100	3450640	2090	2090	2090	2090	0
550	20241002	114000	3450640	2090	2090	2090	2090	0
551	20241002	113900	3450640	2090	2090	2090	2090	0
552	20241002	113800	3450640	2090	2090	2090	2090	0
553	20241002	113700	3450640	2090	2090	2090	2090	10
554	20241002	113600	3429740	2095	2095	2095	2095	0
555	20241002	113500	3429740	2095	2095	2095	2095	0
556	20241002	113400	3429740	2095	2095	2095	2095	0
557	20241002	113300	3429740	2095	2095	2095	2095	0
558	20241002	113200	3429740	2095	2095	2095	2095	0
559	20241002	113100	3429740	2095	2095	2095	2095	0
560	20241002	113000	3429740	2095	2095	2095	2095	0
561	20241002	112900	3429740	2095	2095	2095	2095	0
562	20241002	112800	3429740	2095	2095	2095	2095	0
563	20241002	112700	3429740	2095	2095	2095	2095	0
564	20241002	112600	3429740	2095	2095	2095	2095	0
565	20241002	112500	3429740	2095	2095	2095	2095	0
566	20241002	112400	3429740	2095	2095	2095	2095	0
567	20241002	112300	3429740	2095	2095	2095	2095	0
568	20241002	112200	3429740	2095	2095	2095	2095	0
569	20241002	112100	3429740	2095	2095	2095	2095	0
570	20241002	112000	3429740	2095	2095	2095	2095	0
571	20241002	111900	3429740	2095	2095	2095	2095	0
572	20241002	111800	3429740	2095	2095	2095	2095	0
573	20241002	111700	3429740	2095	2095	2095	2095	0
574	20241002	111600	3429740	2095	2095	2095	2095	0
575	20241002	111500	3429740	2095	2095	2095	2095	0
576	20241002	111400	3429740	2095	2095	2095	2095	0
577	20241002	111300	3429740	2095	2085	2095	2085	8
578	20241002	111200	3413045	2070	2070	2070	2070	0
579	20241002	111100	3413045	2070	2070	2070	2070	0
580	20241002	111000	3413045	2070	2070	2070	2070	0
581	20241002	110900	3413045	2070	2070	2070	2070	0
582	20241002	110800	3413045	2070	2070	2070	2070	0
583	20241002	110700	3413045	2070	2070	2070	2070	0
584	20241002	110600	3413045	2070	2070	2070	2070	0
585	20241002	110500	3413045	2070	2070	2070	2070	0
586	20241002	110400	3413045	2070	2070	2070	2070	0
587	20241002	110300	3413045	2070	2070	2070	2070	0
588	20241002	110200	3413045	2070	2070	2070	2070	0
589	20241002	110100	3413045	2070	2070	2070	2070	0
590	20241002	110000	3413045	2070	2070	2070	2070	0
591	20241002	105900	3413045	2070	2070	2070	2070	0
592	20241002	105800	3413045	2070	2070	2070	2070	0
593	20241002	105700	3413045	2070	2070	2070	2070	0
594	20241002	105600	3413045	2070	2070	2070	2070	0
595	20241002	105500	3413045	2070	2070	2070	2070	0
596	20241002	105400	3413045	2070	2070	2070	2070	0
597	20241002	105300	3413045	2070	2070	2070	2070	0
598	20241002	105200	3413045	2070	2070	2070	2070	0
599	20241002	105100	3413045	2070	2070	2070	2070	0
600	20241002	105000	3413045	2070	2070	2070	2070	0
601	20241002	104900	3413045	2070	2070	2070	2070	0
602	20241002	104800	3413045	2070	2075	2075	2070	30
603	20241002	104700	3350840	2080	2080	2080	2080	0
604	20241002	104600	3350840	2080	2080	2080	2080	0
605	20241002	104500	3350840	2080	2080	2080	2080	0
606	20241002	104400	3350840	2080	2080	2080	2080	0
607	20241002	104300	3350840	2080	2080	2080	2080	0
608	20241002	104200	3350840	2080	2080	2080	2080	0
609	20241002	104100	3350840	2080	2080	2080	2080	0
610	20241002	104000	3350840	2080	2080	2080	2080	0
611	20241002	103900	3350840	2080	2080	2080	2080	0
612	20241002	103800	3350840	2080	2080	2080	2080	0
613	20241002	103700	3350840	2080	2080	2080	2080	0
614	20241002	103600	3350840	2080	2080	2080	2080	0
615	20241002	103500	3350840	2080	2080	2080	2080	0
616	20241002	103400	3350840	2080	2080	2080	2080	0
617	20241002	103300	3350840	2080	2080	2080	2080	0
618	20241002	103200	3350840	2080	2080	2080	2080	2
619	20241002	103100	3346680	2095	2095	2095	2095	0
620	20241002	103000	3346680	2095	2095	2095	2095	0
621	20241002	102900	3346680	2095	2095	2095	2095	0
622	20241002	102800	3346680	2095	2095	2095	2095	0
623	20241002	102700	3346680	2095	2095	2095	2095	0
624	20241002	102600	3346680	2095	2095	2095	2095	0
625	20241002	102500	3346680	2095	2095	2095	2095	0
626	20241002	102400	3346680	2095	2095	2095	2095	0
627	20241002	102300	3346680	2095	2095	2095	2095	5
628	20241002	102200	3336205	2080	2080	2080	2080	0
629	20241002	102100	3336205	2080	2080	2080	2080	0
630	20241002	102000	3336205	2080	2080	2080	2080	0
631	20241002	101900	3336205	2080	2080	2080	2080	0
632	20241002	101800	3336205	2080	2080	2080	2080	4
633	20241002	101700	3327885	2095	2095	2095	2095	0
634	20241002	101600	3327885	2095	2095	2095	2095	0
635	20241002	101500	3327885	2095	2095	2095	2095	0
636	20241002	101400	3327885	2095	2095	2095	2095	0
637	20241002	101300	3327885	2095	2095	2095	2095	0
638	20241002	101200	3327885	2095	2095	2095	2095	0
639	20241002	101100	3327885	2095	2095	2095	2095	0
640	20241002	101000	3327885	2095	2095	2095	2095	0
641	20241002	100900	3327885	2095	2095	2095	2095	0
642	20241002	100800	3327885	2095	2095	2095	2095	0
643	20241002	100700	3327885	2095	2095	2095	2095	0
644	20241002	100600	3327885	2095	2095	2095	2095	0
645	20241002	100500	3327885	2095	2095	2095	2095	0
646	20241002	100400	3327885	2095	2095	2095	2095	0
647	20241002	100300	3327885	2095	2095	2095	2095	0
648	20241002	100200	3327885	2095	2095	2095	2095	5
649	20241002	100100	3317410	2095	2095	2095	2095	0
650	20241002	100000	3317410	2095	2095	2095	2095	0
651	20241002	095900	3317410	2095	2095	2095	2095	0
652	20241002	095800	3317410	2095	2095	2095	2095	0
653	20241002	095700	3317410	2095	2095	2095	2095	0
654	20241002	095600	3317410	2095	2095	2095	2095	0
655	20241002	095500	3317410	2095	2095	2095	2095	0
656	20241002	095400	3317410	2095	2095	2095	2095	0
657	20241002	095300	3317410	2095	2095	2095	2095	0
658	20241002	095200	3317410	2095	2095	2095	2095	0
659	20241002	095100	3317410	2095	2095	2095	2095	0
660	20241002	095000	3317410	2095	2095	2095	2095	100
661	20241002	094900	3107910	2100	2100	2100	2100	0
662	20241002	094800	3107910	2100	2095	2100	2095	243
663	20241002	094700	2598800	2095	2095	2095	2095	0
664	20241002	094600	2598800	2095	2095	2095	2095	1
665	20241002	094500	2596705	2095	2095	2095	2095	0
666	20241002	094400	2596705	2095	2095	2095	2095	0
667	20241002	094300	2596705	2095	2095	2095	2095	0
668	20241002	094200	2596705	2095	2095	2095	2095	0
669	20241002	094100	2596705	2095	2095	2095	2095	0
670	20241002	094000	2596705	2095	2095	2095	2095	0
671	20241002	093900	2596705	2095	2095	2095	2095	0
672	20241002	093800	2596705	2095	2095	2095	2095	0
673	20241002	093700	2596705	2095	2095	2095	2095	0
674	20241002	093600	2596705	2095	2095	2095	2095	0
675	20241002	093500	2596705	2095	2080	2095	2080	120
676	20241002	093400	2345600	2090	2090	2090	2090	0
677	20241002	093300	2345600	2090	2090	2090	2090	0
678	20241002	093200	2345600	2090	2090	2090	2090	0
679	20241002	093100	2345600	2090	2090	2090	2090	0
680	20241002	093000	2345600	2090	2090	2090	2090	0
681	20241002	092900	2345600	2090	2090	2090	2090	0
682	20241002	092800	2345600	2090	2090	2090	2090	0
683	20241002	092700	2345600	2090	2090	2090	2090	0
684	20241002	092600	2345600	2090	2090	2090	2090	0
685	20241002	092500	2345600	2090	2090	2090	2090	0
686	20241002	092400	2345600	2090	2090	2090	2090	0
687	20241002	092300	2345600	2090	2090	2090	2090	0
688	20241002	092200	2345600	2090	2090	2090	2090	0
689	20241002	092100	2345600	2090	2090	2090	2090	0
690	20241002	092000	2345600	2090	2090	2090	2090	0
691	20241002	091900	2345600	2090	2090	2090	2090	0
692	20241002	091800	2345600	2090	2090	2090	2090	0
693	20241002	091700	2345600	2090	2090	2090	2090	0
694	20241002	091600	2345600	2090	2090	2090	2090	0
695	20241002	091500	2345600	2090	2090	2090	2090	0
696	20241002	091400	2345600	2090	2090	2090	2090	0
697	20241002	091300	2345600	2090	2090	2090	2090	0
698	20241002	091200	2345600	2090	2090	2090	2090	0
699	20241002	091100	2345600	2090	2090	2090	2090	0
700	20241002	091000	2345600	2090	2090	2090	2090	0
701	20241002	090900	2345600	2090	2090	2090	2090	0
702	20241002	090800	2345600	2090	2090	2090	2090	0
703	20241002	090700	2345600	2090	2090	2090	2090	0
704	20241002	090600	2345600	2090	2070	2090	2045	127
705	20241002	090500	2084735	2060	2060	2060	2060	175
706	20241002	090400	1724235	2070	2060	2070	2060	70
707	20241002	090300	1580015	2060	2060	2060	2060	4
708	20241002	090200	1571775	2060	2060	2060	2060	0
709	20241002	090100	1571775	2060	2060	2060	2060	679
710	20241002	090000	173035	2055	2060	2060	2055	84