KissMeData/267080/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	211900	2045175	2790	2790	2790	2790	1
3	20241007	211800	2045175	2790	2790	2790	2790	0
4	20241007	211700	2045175	2790	2790	2790	2790	0
5	20241007	211600	2045175	2790	2790	2790	2790	0
6	20241007	211500	2045175	2790	2790	2790	2790	0
7	20241007	211400	2045175	2790	2790	2790	2790	0
8	20241007	211300	2045175	2790	2790	2790	2790	0
9	20241007	211200	2045175	2790	2790	2790	2790	0
10	20241007	211100	2045175	2790	2790	2790	2790	0
11	20241007	211000	2045175	2790	2790	2790	2790	0
12	20241007	210900	2045175	2790	2790	2790	2790	0
13	20241007	210800	2045175	2790	2790	2790	2790	0
14	20241007	210700	2045175	2790	2790	2790	2790	0
15	20241007	210600	2045175	2790	2790	2790	2790	0
16	20241007	210500	2045175	2790	2790	2790	2790	0
17	20241007	210400	2045175	2790	2790	2790	2790	0
18	20241007	210300	2045175	2790	2790	2790	2790	0
19	20241007	210200	2045175	2790	2790	2790	2790	0
20	20241007	210100	2045175	2790	2790	2790	2790	0
21	20241007	210000	2045175	2790	2790	2790	2790	0
22	20241007	205900	2045175	2790	2790	2790	2790	0
23	20241007	205800	2045175	2790	2790	2790	2790	0
24	20241007	205700	2045175	2790	2790	2790	2790	0
25	20241007	205600	2045175	2790	2790	2790	2790	0
26	20241007	205500	2045175	2790	2790	2790	2790	0
27	20241007	205400	2045175	2790	2790	2790	2790	0
28	20241007	205300	2045175	2790	2790	2790	2790	0
29	20241007	205200	2045175	2790	2790	2790	2790	0
30	20241007	205100	2045175	2790	2790	2790	2790	0
31	20241007	205000	2045175	2790	2790	2790	2790	0
32	20241007	204900	2045175	2790	2790	2790	2790	1
33	20241007	204800	2045175	2790	2790	2790	2790	0
34	20241007	204700	2045175	2790	2790	2790	2790	0
35	20241007	204600	2045175	2790	2790	2790	2790	0
36	20241007	204500	2045175	2790	2790	2790	2790	0
37	20241007	204400	2045175	2790	2790	2790	2790	0
38	20241007	204300	2045175	2790	2790	2790	2790	0
39	20241007	204200	2045175	2790	2790	2790	2790	0
40	20241007	204100	2045175	2790	2790	2790	2790	0
41	20241007	204000	2045175	2790	2790	2790	2790	0
42	20241007	203900	2045175	2790	2790	2790	2790	0
43	20241007	203800	2045175	2790	2790	2790	2790	0
44	20241007	203700	2045175	2790	2790	2790	2790	0
45	20241007	203600	2045175	2790	2790	2790	2790	0
46	20241007	203500	2045175	2790	2790	2790	2790	0
47	20241007	203400	2045175	2790	2790	2790	2790	0
48	20241007	203300	2045175	2790	2790	2790	2790	0
49	20241007	203200	2045175	2790	2790	2790	2790	0
50	20241007	203100	2045175	2790	2790	2790	2790	0
51	20241007	203000	2045175	2790	2790	2790	2790	0
52	20241007	202900	2045175	2790	2790	2790	2790	0
53	20241007	202800	2045175	2790	2790	2790	2790	0
54	20241007	202700	2045175	2790	2790	2790	2790	0
55	20241007	202600	2045175	2790	2790	2790	2790	0
56	20241007	202500	2045175	2790	2790	2790	2790	0
57	20241007	202400	2045175	2790	2790	2790	2790	0
58	20241007	202300	2045175	2790	2790	2790	2790	0
59	20241007	202200	2045175	2790	2790	2790	2790	0
60	20241007	202100	2045175	2790	2790	2790	2790	0
61	20241007	202000	2045175	2790	2790	2790	2790	0
62	20241007	201900	2045175	2790	2790	2790	2790	1
63	20241007	201800	2045175	2790	2790	2790	2790	0
64	20241007	201700	2045175	2790	2790	2790	2790	0
65	20241007	201600	2045175	2790	2790	2790	2790	0
66	20241007	201500	2045175	2790	2790	2790	2790	0
67	20241007	201400	2045175	2790	2790	2790	2790	0
68	20241007	201300	2045175	2790	2790	2790	2790	0
69	20241007	201200	2045175	2790	2790	2790	2790	0
70	20241007	201100	2045175	2790	2790	2790	2790	0
71	20241007	201000	2045175	2790	2790	2790	2790	0
72	20241007	200900	2045175	2790	2790	2790	2790	0
73	20241007	200800	2045175	2790	2790	2790	2790	0
74	20241007	200700	2045175	2790	2790	2790	2790	0
75	20241007	200600	2045175	2790	2790	2790	2790	0
76	20241007	200500	2045175	2790	2790	2790	2790	0
77	20241007	200400	2045175	2790	2790	2790	2790	0
78	20241007	200300	2045175	2790	2790	2790	2790	0
79	20241007	200200	2045175	2790	2790	2790	2790	0
80	20241007	200100	2045175	2790	2790	2790	2790	0
81	20241007	200000	2045175	2790	2790	2790	2790	0
82	20241007	195900	2045175	2790	2790	2790	2790	0
83	20241007	195800	2045175	2790	2790	2790	2790	0
84	20241007	195700	2045175	2790	2790	2790	2790	0
85	20241007	195600	2045175	2790	2790	2790	2790	0
86	20241007	195500	2045175	2790	2790	2790	2790	0
87	20241007	195400	2045175	2790	2790	2790	2790	0
88	20241007	195300	2045175	2790	2790	2790	2790	0
89	20241007	195200	2045175	2790	2790	2790	2790	0
90	20241007	195100	2045175	2790	2790	2790	2790	0
91	20241007	195000	2045175	2790	2790	2790	2790	0
92	20241007	194900	2045175	2790	2790	2790	2790	1
93	20241007	194800	2045175	2790	2790	2790	2790	0
94	20241007	194700	2045175	2790	2790	2790	2790	0
95	20241007	194600	2045175	2790	2790	2790	2790	0
96	20241007	194500	2045175	2790	2790	2790	2790	0
97	20241007	194400	2045175	2790	2790	2790	2790	0
98	20241007	194300	2045175	2790	2790	2790	2790	0
99	20241007	194200	2045175	2790	2790	2790	2790	0
100	20241007	194100	2045175	2790	2790	2790	2790	0
101	20241007	194000	2045175	2790	2790	2790	2790	0
102	20241007	193900	2045175	2790	2790	2790	2790	0
103	20241007	193800	2045175	2790	2790	2790	2790	0
104	20241007	193700	2045175	2790	2790	2790	2790	0
105	20241007	193600	2045175	2790	2790	2790	2790	0
106	20241007	193500	2045175	2790	2790	2790	2790	0
107	20241007	193400	2045175	2790	2790	2790	2790	0
108	20241007	193300	2045175	2790	2790	2790	2790	0
109	20241007	193200	2045175	2790	2790	2790	2790	0
110	20241007	193100	2045175	2790	2790	2790	2790	0
111	20241007	193000	2045175	2790	2790	2790	2790	0
112	20241007	192900	2045175	2790	2790	2790	2790	0
113	20241007	192800	2045175	2790	2790	2790	2790	0
114	20241007	192700	2045175	2790	2790	2790	2790	0
115	20241007	192600	2045175	2790	2790	2790	2790	0
116	20241007	192500	2045175	2790	2790	2790	2790	0
117	20241007	192400	2045175	2790	2790	2790	2790	0
118	20241007	192300	2045175	2790	2790	2790	2790	0
119	20241007	192200	2045175	2790	2790	2790	2790	0
120	20241007	192100	2045175	2790	2790	2790	2790	0
121	20241007	192000	2045175	2790	2790	2790	2790	0
122	20241007	191900	2045175	2790	2790	2790	2790	1
123	20241007	191800	2045175	2790	2790	2790	2790	0
124	20241007	191700	2045175	2790	2790	2790	2790	0
125	20241007	191600	2045175	2790	2790	2790	2790	0
126	20241007	191500	2045175	2790	2790	2790	2790	0
127	20241007	191400	2045175	2790	2790	2790	2790	0
128	20241007	191300	2045175	2790	2790	2790	2790	0
129	20241007	191200	2045175	2790	2790	2790	2790	0
130	20241007	191100	2045175	2790	2790	2790	2790	0
131	20241007	191000	2045175	2790	2790	2790	2790	0
132	20241007	190900	2045175	2790	2790	2790	2790	0
133	20241007	190800	2045175	2790	2790	2790	2790	0
134	20241007	190700	2045175	2790	2790	2790	2790	0
135	20241007	190600	2045175	2790	2790	2790	2790	0
136	20241007	190500	2045175	2790	2790	2790	2790	0
137	20241007	190400	2045175	2790	2790	2790	2790	0
138	20241007	190300	2045175	2790	2790	2790	2790	0
139	20241007	190200	2045175	2790	2790	2790	2790	0
140	20241007	190100	2045175	2790	2790	2790	2790	0
141	20241007	190000	2045175	2790	2790	2790	2790	0
142	20241007	185900	2045175	2790	2790	2790	2790	0
143	20241007	185800	2045175	2790	2790	2790	2790	0
144	20241007	185700	2045175	2790	2790	2790	2790	0
145	20241007	185600	2045175	2790	2790	2790	2790	0
146	20241007	185500	2045175	2790	2790	2790	2790	0
147	20241007	185400	2045175	2790	2790	2790	2790	0
148	20241007	185300	2045175	2790	2790	2790	2790	0
149	20241007	185200	2045175	2790	2790	2790	2790	0
150	20241007	185100	2045175	2790	2790	2790	2790	0
151	20241007	185000	2045175	2790	2790	2790	2790	0
152	20241007	184900	2045175	2790	2790	2790	2790	1
153	20241007	184800	2045175	2790	2790	2790	2790	0
154	20241007	184700	2045175	2790	2790	2790	2790	0
155	20241007	184600	2045175	2790	2790	2790	2790	0
156	20241007	184500	2045175	2790	2790	2790	2790	0
157	20241007	184400	2045175	2790	2790	2790	2790	0
158	20241007	184300	2045175	2790	2790	2790	2790	0
159	20241007	184200	2045175	2790	2790	2790	2790	0
160	20241007	184100	2045175	2790	2790	2790	2790	0
161	20241007	184000	2045175	2790	2790	2790	2790	0
162	20241007	183900	2045175	2790	2790	2790	2790	0
163	20241007	183800	2045175	2790	2790	2790	2790	0
164	20241007	183700	2045175	2790	2790	2790	2790	0
165	20241007	183600	2045175	2790	2790	2790	2790	0
166	20241007	183500	2045175	2790	2790	2790	2790	0
167	20241007	183400	2045175	2790	2790	2790	2790	0
168	20241007	183300	2045175	2790	2790	2790	2790	0
169	20241007	183200	2045175	2790	2790	2790	2790	0
170	20241007	183100	2045175	2790	2790	2790	2790	0
171	20241007	183000	2045175	2790	2790	2790	2790	0
172	20241007	182900	2045175	2790	2790	2790	2790	0
173	20241007	182800	2045175	2790	2790	2790	2790	0
174	20241007	182700	2045175	2790	2790	2790	2790	0
175	20241007	182600	2045175	2790	2790	2790	2790	0
176	20241007	182500	2045175	2790	2790	2790	2790	0
177	20241007	182400	2045175	2790	2790	2790	2790	0
178	20241007	182300	2045175	2790	2790	2790	2790	0
179	20241007	182200	2045175	2790	2790	2790	2790	0
180	20241007	182100	2045175	2790	2790	2790	2790	0
181	20241007	182000	2045175	2790	2790	2790	2790	0
182	20241007	181900	2045175	2790	2790	2790	2790	1
183	20241007	181800	2045175	2790	2790	2790	2790	0
184	20241007	181700	2045175	2790	2790	2790	2790	0
185	20241007	181600	2045175	2790	2790	2790	2790	0
186	20241007	181500	2045175	2790	2790	2790	2790	0
187	20241007	181400	2045175	2790	2790	2790	2790	0
188	20241007	181300	2045175	2790	2790	2790	2790	0
189	20241007	181200	2045175	2790	2790	2790	2790	0
190	20241007	181100	2045175	2790	2790	2790	2790	0
191	20241007	181000	2045175	2790	2790	2790	2790	0
192	20241007	180900	2045175	2790	2790	2790	2790	0
193	20241007	180800	2045175	2790	2790	2790	2790	0
194	20241007	180700	2045175	2790	2790	2790	2790	0
195	20241007	180600	2045175	2790	2790	2790	2790	0
196	20241007	180500	2045175	2790	2790	2790	2790	0
197	20241007	180400	2045175	2790	2790	2790	2790	0
198	20241007	180300	2045175	2790	2790	2790	2790	0
199	20241007	180200	2045175	2790	2790	2790	2790	0
200	20241007	180100	2045175	2790	2790	2790	2790	0
201	20241007	180000	2045175	2790	2790	2790	2790	0
202	20241007	175900	2045175	2790	2790	2790	2790	0
203	20241007	175800	2045175	2790	2790	2790	2790	0
204	20241007	175700	2045175	2790	2790	2790	2790	0
205	20241007	175600	2045175	2790	2790	2790	2790	0
206	20241007	175500	2045175	2790	2790	2790	2790	0
207	20241007	175400	2045175	2790	2790	2790	2790	0
208	20241007	175300	2045175	2790	2790	2790	2790	0
209	20241007	175200	2045175	2790	2790	2790	2790	0
210	20241007	175100	2045175	2790	2790	2790	2790	0
211	20241007	175000	2045175	2790	2790	2790	2790	0
212	20241007	174900	2045175	2790	2790	2790	2790	1
213	20241007	174800	2045175	2790	2790	2790	2790	0
214	20241007	174700	2045175	2790	2790	2790	2790	0
215	20241007	174600	2045175	2790	2790	2790	2790	0
216	20241007	174500	2045175	2790	2790	2790	2790	0
217	20241007	174400	2045175	2790	2790	2790	2790	0
218	20241007	174300	2045175	2790	2790	2790	2790	0
219	20241007	174200	2045175	2790	2790	2790	2790	0
220	20241007	174100	2045175	2790	2790	2790	2790	0
221	20241007	174000	2045175	2790	2790	2790	2790	0
222	20241007	173900	2045175	2790	2790	2790	2790	0
223	20241007	173800	2045175	2790	2790	2790	2790	0
224	20241007	173700	2045175	2790	2790	2790	2790	0
225	20241007	173600	2045175	2790	2790	2790	2790	0
226	20241007	173500	2045175	2790	2790	2790	2790	0
227	20241007	173400	2045175	2790	2790	2790	2790	0
228	20241007	173300	2045175	2790	2790	2790	2790	0
229	20241007	173200	2045175	2790	2790	2790	2790	0
230	20241007	173100	2045175	2790	2790	2790	2790	0
231	20241007	173000	2045175	2790	2790	2790	2790	0
232	20241007	172900	2045175	2790	2790	2790	2790	0
233	20241007	172800	2045175	2790	2790	2790	2790	0
234	20241007	172700	2045175	2790	2790	2790	2790	0
235	20241007	172600	2045175	2790	2790	2790	2790	0
236	20241007	172500	2045175	2790	2790	2790	2790	0
237	20241007	172400	2045175	2790	2790	2790	2790	0
238	20241007	172300	2045175	2790	2790	2790	2790	0
239	20241007	172200	2045175	2790	2790	2790	2790	0
240	20241007	172100	2045175	2790	2790	2790	2790	0
241	20241007	172000	2045175	2790	2790	2790	2790	0
242	20241007	171900	2045175	2790	2790	2790	2790	1
243	20241007	171800	2045175	2790	2790	2790	2790	0
244	20241007	171700	2045175	2790	2790	2790	2790	0
245	20241007	171600	2045175	2790	2790	2790	2790	0
246	20241007	171500	2045175	2790	2790	2790	2790	0
247	20241007	171400	2045175	2790	2790	2790	2790	0
248	20241007	171300	2045175	2790	2790	2790	2790	0
249	20241007	171200	2045175	2790	2790	2790	2790	0
250	20241007	171100	2045175	2790	2790	2790	2790	0
251	20241007	171000	2045175	2790	2790	2790	2790	0
252	20241007	170900	2045175	2790	2790	2790	2790	0
253	20241007	170800	2045175	2790	2790	2790	2790	0
254	20241007	170700	2045175	2790	2790	2790	2790	0
255	20241007	170600	2045175	2790	2790	2790	2790	0
256	20241007	170500	2045175	2790	2790	2790	2790	0
257	20241007	170400	2045175	2790	2790	2790	2790	0
258	20241007	170300	2045175	2790	2790	2790	2790	0
259	20241007	170200	2045175	2790	2790	2790	2790	0
260	20241007	170100	2045175	2790	2790	2790	2790	0
261	20241007	170000	2045175	2790	2790	2790	2790	0
262	20241007	165900	2045175	2790	2790	2790	2790	0
263	20241007	165800	2045175	2790	2790	2790	2790	0
264	20241007	165700	2045175	2790	2790	2790	2790	0
265	20241007	165600	2045175	2790	2790	2790	2790	0
266	20241007	165500	2045175	2790	2790	2790	2790	0
267	20241007	165400	2045175	2790	2790	2790	2790	0
268	20241007	165300	2045175	2790	2790	2790	2790	0
269	20241007	165200	2045175	2790	2790	2790	2790	0
270	20241007	165100	2045175	2790	2790	2790	2790	0
271	20241007	165000	2045175	2790	2790	2790	2790	0
272	20241007	164900	2045175	2790	2790	2790	2790	1
273	20241007	164800	2045175	2790	2790	2790	2790	0
274	20241007	164700	2045175	2790	2790	2790	2790	0
275	20241007	164600	2045175	2790	2790	2790	2790	0
276	20241007	164500	2045175	2790	2790	2790	2790	0
277	20241007	164400	2045175	2790	2790	2790	2790	0
278	20241007	164300	2045175	2790	2790	2790	2790	0
279	20241007	164200	2045175	2790	2790	2790	2790	0
280	20241007	164100	2045175	2790	2790	2790	2790	0
281	20241007	164000	2045175	2790	2790	2790	2790	0
282	20241007	163900	2045175	2790	2790	2790	2790	0
283	20241007	163800	2045175	2790	2790	2790	2790	0
284	20241007	163700	2045175	2790	2790	2790	2790	0
285	20241007	163600	2045175	2790	2790	2790	2790	0
286	20241007	163500	2045175	2790	2790	2790	2790	0
287	20241007	163400	2045175	2790	2790	2790	2790	0
288	20241007	163300	2045175	2790	2790	2790	2790	0
289	20241007	163200	2045175	2790	2790	2790	2790	0
290	20241007	163100	2045175	2790	2790	2790	2790	0
291	20241007	163000	2045175	2790	2790	2790	2790	0
292	20241007	162900	2045175	2790	2790	2790	2790	0
293	20241007	162800	2045175	2790	2790	2790	2790	0
294	20241007	162700	2045175	2790	2790	2790	2790	0
295	20241007	162600	2045175	2790	2790	2790	2790	0
296	20241007	162500	2045175	2790	2790	2790	2790	0
297	20241007	162400	2045175	2790	2790	2790	2790	0
298	20241007	162300	2045175	2790	2790	2790	2790	0
299	20241007	162200	2045175	2790	2790	2790	2790	0
300	20241007	162100	2045175	2790	2790	2790	2790	0
301	20241007	162000	2045175	2790	2790	2790	2790	0
302	20241007	161900	2045175	2790	2790	2790	2790	1
303	20241007	161800	2045175	2790	2790	2790	2790	0
304	20241007	161700	2045175	2790	2790	2790	2790	0
305	20241007	161600	2045175	2790	2790	2790	2790	0
306	20241007	161500	2045175	2790	2790	2790	2790	0
307	20241007	161400	2045175	2790	2790	2790	2790	0
308	20241007	161300	2045175	2790	2790	2790	2790	0
309	20241007	161200	2045175	2790	2790	2790	2790	0
310	20241007	161100	2045175	2790	2790	2790	2790	0
311	20241007	161000	2045175	2790	2790	2790	2790	0
312	20241007	160900	2045175	2790	2790	2790	2790	0
313	20241007	160800	2045175	2790	2790	2790	2790	0
314	20241007	160700	2045175	2790	2790	2790	2790	0
315	20241007	160600	2045175	2790	2790	2790	2790	0
316	20241007	160500	2045175	2790	2790	2790	2790	0
317	20241007	160400	2045175	2790	2790	2790	2790	0
318	20241007	160300	2045175	2790	2790	2790	2790	0
319	20241007	160200	2045175	2790	2790	2790	2790	0
320	20241007	160100	2045175	2790	2790	2790	2790	0
321	20241007	160000	2045175	2790	2790	2790	2790	0
322	20241007	155900	2045175	2790	2790	2790	2790	0
323	20241007	155800	2045175	2790	2790	2790	2790	0
324	20241007	155700	2045175	2790	2790	2790	2790	0
325	20241007	155600	2045175	2790	2790	2790	2790	0
326	20241007	155500	2045175	2790	2790	2790	2790	0
327	20241007	155400	2045175	2790	2790	2790	2790	0
328	20241007	155300	2045175	2790	2790	2790	2790	0
329	20241007	155200	2045175	2790	2790	2790	2790	0
330	20241007	155100	2045175	2790	2790	2790	2790	0
331	20241007	155000	2045175	2790	2790	2790	2790	0
332	20241007	154900	2045175	2790	2790	2790	2790	1
333	20241007	154800	2045175	2790	2790	2790	2790	0
334	20241007	154700	2045175	2790	2790	2790	2790	0
335	20241007	154600	2045175	2790	2790	2790	2790	0
336	20241007	154500	2045175	2790	2790	2790	2790	0
337	20241007	154400	2045175	2790	2790	2790	2790	0
338	20241007	154300	2045175	2790	2790	2790	2790	0
339	20241007	154200	2045175	2790	2790	2790	2790	0
340	20241007	154100	2045175	2790	2790	2790	2790	0
341	20241007	154000	2045175	2790	2790	2790	2790	0
342	20241007	153900	2045175	2790	2790	2790	2790	0
343	20241007	153800	2045175	2790	2790	2790	2790	0
344	20241007	153700	2045175	2790	2790	2790	2790	0
345	20241007	153600	2045175	2790	2790	2790	2790	0
346	20241007	153500	2045175	2790	2790	2790	2790	0
347	20241007	153400	2045175	2790	2790	2790	2790	0
348	20241007	153300	2045175	2790	2790	2790	2790	0
349	20241007	153200	2045175	2790	2790	2790	2790	0
350	20241007	153100	2045175	2790	2790	2790	2790	0
351	20241007	153000	2045175	2790	2790	2790	2790	0
352	20241007	152900	2045175	2790	2790	2790	2790	0
353	20241007	152800	2045175	2790	2790	2790	2790	0
354	20241007	152700	2045175	2790	2790	2790	2790	0
355	20241007	152600	2045175	2790	2790	2790	2790	0
356	20241007	152500	2045175	2790	2790	2790	2790	0
357	20241007	152400	2045175	2790	2790	2790	2790	0
358	20241007	152300	2045175	2790	2790	2790	2790	0
359	20241007	152200	2045175	2790	2790	2790	2790	0
360	20241007	152100	2045175	2790	2790	2790	2790	0
361	20241007	152000	2045175	2790	2790	2790	2790	0
362	20241007	151900	2045175	2790	2790	2790	2790	0
363	20241007	151800	2045175	2790	2790	2790	2790	0
364	20241007	151700	2045175	2790	2790	2790	2790	0
365	20241007	151600	2045175	2790	2790	2790	2790	0
366	20241007	151500	2045175	2790	2790	2790	2790	0
367	20241007	151400	2045175	2790	2790	2790	2790	0
368	20241007	151300	2045175	2790	2790	2790	2790	0
369	20241007	151200	2045175	2790	2790	2790	2790	0
370	20241007	151100	2045175	2790	2790	2790	2790	0
371	20241007	151000	2045175	2790	2790	2790	2790	0
372	20241007	150900	2045175	2790	2790	2790	2790	0
373	20241007	150800	2045175	2790	2790	2790	2790	0
374	20241007	150700	2045175	2790	2790	2790	2790	0
375	20241007	150600	2045175	2790	2790	2790	2790	0
376	20241007	150500	2045175	2790	2790	2790	2790	0
377	20241007	150400	2045175	2790	2790	2790	2790	0
378	20241007	150300	2045175	2790	2790	2790	2790	0
379	20241007	150200	2045175	2790	2790	2790	2790	1
380	20241007	150100	2042385	2235	2235	2235	2235	0
381	20241007	150000	2042385	2235	2235	2235	2235	0
382	20241007	145900	2042385	2235	2825	2825	2235	108
383	20241007	145800	1799915	2230	2825	2825	2230	501
384	20241007	145700	682090	2235	2240	2240	2235	280
385	20241007	145600	55840	2850	2850	2850	2850	0
386	20241007	145500	55840	2850	2850	2850	2850	0
387	20241007	145400	55840	2850	2850	2850	2850	0
388	20241007	145300	55840	2850	2850	2850	2850	0
389	20241007	145200	55840	2850	2850	2850	2850	0
390	20241007	145100	55840	2850	2850	2850	2850	0
391	20241007	145000	55840	2850	2850	2850	2850	0
392	20241007	144900	55840	2850	2850	2850	2850	0
393	20241007	144800	55840	2850	2850	2850	2850	0
394	20241007	144700	55840	2850	2850	2850	2850	0
395	20241007	144600	55840	2850	2850	2850	2850	0
396	20241007	144500	55840	2850	2850	2850	2850	0
397	20241007	144400	55840	2850	2850	2850	2850	0
398	20241007	144300	55840	2850	2850	2850	2850	0
399	20241007	144200	55840	2850	2850	2850	2850	0
400	20241007	144100	55840	2850	2850	2850	2850	0
401	20241007	144000	55840	2850	2850	2850	2850	0
402	20241007	143900	55840	2850	2850	2850	2850	0
403	20241007	143800	55840	2850	2850	2850	2850	0
404	20241007	143700	55840	2850	2850	2850	2850	0
405	20241007	143600	55840	2850	2850	2850	2850	0
406	20241007	143500	55840	2850	2850	2850	2850	0
407	20241007	143400	55840	2850	2850	2850	2850	0
408	20241007	143300	55840	2850	2850	2850	2850	0
409	20241007	143200	55840	2850	2850	2850	2850	0
410	20241007	143100	55840	2850	2850	2850	2850	0
411	20241007	143000	55840	2850	2850	2850	2850	0
412	20241007	142900	55840	2850	2850	2850	2850	0
413	20241007	142800	55840	2850	2850	2850	2850	0
414	20241007	142700	55840	2850	2850	2850	2850	0
415	20241007	142600	55840	2850	2850	2850	2850	0
416	20241007	142500	55840	2850	2850	2850	2850	0
417	20241007	142400	55840	2850	2850	2850	2850	0
418	20241007	142300	55840	2850	2850	2850	2850	0
419	20241007	142200	55840	2850	2850	2850	2850	0
420	20241007	142100	55840	2850	2850	2850	2850	0
421	20241007	142000	55840	2850	2850	2850	2850	0
422	20241007	141900	55840	2850	2850	2850	2850	0
423	20241007	141800	55840	2850	2850	2850	2850	0
424	20241007	141700	55840	2850	2850	2850	2850	0
425	20241007	141600	55840	2850	2850	2850	2850	0
426	20241007	141500	55840	2850	2850	2850	2850	0
427	20241007	141400	55840	2850	2850	2850	2850	0
428	20241007	141300	55840	2850	2850	2850	2850	0
429	20241007	141200	55840	2850	2850	2850	2850	0
430	20241007	141100	55840	2850	2850	2850	2850	0
431	20241007	141000	55840	2850	2850	2850	2850	0
432	20241007	140900	55840	2850	2850	2850	2850	0
433	20241007	140800	55840	2850	2850	2850	2850	0
434	20241007	140700	55840	2850	2850	2850	2850	0
435	20241007	140600	55840	2850	2850	2850	2850	0
436	20241007	140500	55840	2850	2850	2850	2850	0
437	20241007	140400	55840	2850	2850	2850	2850	0
438	20241007	140300	55840	2850	2850	2850	2850	0
439	20241007	140200	55840	2850	2850	2850	2850	0
440	20241007	140100	55840	2850	2850	2850	2850	0
441	20241007	140000	55840	2850	2850	2850	2850	0
442	20241007	135900	55840	2850	2850	2850	2850	0
443	20241007	135800	55840	2850	2850	2850	2850	0
444	20241007	135700	55840	2850	2850	2850	2850	0
445	20241007	135600	55840	2850	2850	2850	2850	0
446	20241007	135500	55840	2850	2850	2850	2850	0
447	20241007	135400	55840	2850	2850	2850	2850	0
448	20241007	135300	55840	2850	2850	2850	2850	0
449	20241007	135200	55840	2850	2850	2850	2850	0
450	20241007	135100	55840	2850	2850	2850	2850	0
451	20241007	135000	55840	2850	2850	2850	2850	0
452	20241007	134900	55840	2850	2850	2850	2850	0
453	20241007	134800	55840	2850	2850	2850	2850	0
454	20241007	134700	55840	2850	2850	2850	2850	0
455	20241007	134600	55840	2850	2850	2850	2850	0
456	20241007	134500	55840	2850	2850	2850	2850	0
457	20241007	134400	55840	2850	2850	2850	2850	0
458	20241007	134300	55840	2850	2850	2850	2850	0
459	20241007	134200	55840	2850	2850	2850	2850	0
460	20241007	134100	55840	2850	2850	2850	2850	0
461	20241007	134000	55840	2850	2850	2850	2850	0
462	20241007	133900	55840	2850	2850	2850	2850	0
463	20241007	133800	55840	2850	2850	2850	2850	0
464	20241007	133700	55840	2850	2850	2850	2850	0
465	20241007	133600	55840	2850	2850	2850	2850	0
466	20241007	133500	55840	2850	2850	2850	2850	0
467	20241007	133400	55840	2850	2850	2850	2850	0
468	20241007	133300	55840	2850	2850	2850	2850	0
469	20241007	133200	55840	2850	2850	2850	2850	0
470	20241007	133100	55840	2850	2850	2850	2850	0
471	20241007	133000	55840	2850	2850	2850	2850	0
472	20241007	132900	55840	2850	2850	2850	2850	0
473	20241007	132800	55840	2850	2850	2850	2850	0
474	20241007	132700	55840	2850	2850	2850	2850	0
475	20241007	132600	55840	2850	2850	2850	2850	0
476	20241007	132500	55840	2850	2850	2850	2850	0
477	20241007	132400	55840	2850	2850	2850	2850	0
478	20241007	132300	55840	2850	2850	2850	2850	0
479	20241007	132200	55840	2850	2850	2850	2850	0
480	20241007	132100	55840	2850	2850	2850	2850	0
481	20241007	132000	55840	2850	2850	2850	2850	0
482	20241007	131900	55840	2850	2850	2850	2850	0
483	20241007	131800	55840	2850	2850	2850	2850	0
484	20241007	131700	55840	2850	2850	2850	2850	0
485	20241007	131600	55840	2850	2850	2850	2850	0
486	20241007	131500	55840	2850	2850	2850	2850	0
487	20241007	131400	55840	2850	2850	2850	2850	0
488	20241007	131300	55840	2850	2850	2850	2850	0
489	20241007	131200	55840	2850	2850	2850	2850	0
490	20241007	131100	55840	2850	2850	2850	2850	0
491	20241007	131000	55840	2850	2850	2850	2850	0
492	20241007	130900	55840	2850	2850	2850	2850	0
493	20241007	130800	55840	2850	2850	2850	2850	0
494	20241007	130700	55840	2850	2850	2850	2850	0
495	20241007	130600	55840	2850	2850	2850	2850	0
496	20241007	130500	55840	2850	2850	2850	2850	0
497	20241007	130400	55840	2850	2850	2850	2850	0
498	20241007	130300	55840	2850	2850	2850	2850	0
499	20241007	130200	55840	2850	2850	2850	2850	0
500	20241007	130100	55840	2850	2850	2850	2850	0
501	20241007	130000	55840	2850	2850	2850	2850	0
502	20241007	125900	55840	2850	2850	2850	2850	0
503	20241007	125800	55840	2850	2850	2850	2850	0
504	20241007	125700	55840	2850	2850	2850	2850	0
505	20241007	125600	55840	2850	2850	2850	2850	0
506	20241007	125500	55840	2850	2850	2850	2850	0
507	20241007	125400	55840	2850	2850	2850	2850	0
508	20241007	125300	55840	2850	2850	2850	2850	0
509	20241007	125200	55840	2850	2850	2850	2850	0
510	20241007	125100	55840	2850	2850	2850	2850	0
511	20241007	125000	55840	2850	2850	2850	2850	0
512	20241007	124900	55840	2850	2850	2850	2850	0
513	20241007	124800	55840	2850	2850	2850	2850	0
514	20241007	124700	55840	2850	2850	2850	2850	0
515	20241007	124600	55840	2850	2850	2850	2850	0
516	20241007	124500	55840	2850	2850	2850	2850	0
517	20241007	124400	55840	2850	2850	2850	2850	0
518	20241007	124300	55840	2850	2850	2850	2850	0
519	20241007	124200	55840	2850	2850	2850	2850	0
520	20241007	124100	55840	2850	2850	2850	2850	0
521	20241007	124000	55840	2850	2850	2850	2850	0
522	20241007	123900	55840	2850	2850	2850	2850	0
523	20241007	123800	55840	2850	2850	2850	2850	0
524	20241007	123700	55840	2850	2850	2850	2850	0
525	20241007	123600	55840	2850	2850	2850	2850	0
526	20241007	123500	55840	2850	2850	2850	2850	0
527	20241007	123400	55840	2850	2850	2850	2850	0
528	20241007	123300	55840	2850	2850	2850	2850	0
529	20241007	123200	55840	2850	2850	2850	2850	0
530	20241007	123100	55840	2850	2850	2850	2850	0
531	20241007	123000	55840	2850	2850	2850	2850	0
532	20241007	122900	55840	2850	2850	2850	2850	0
533	20241007	122800	55840	2850	2850	2850	2850	0
534	20241007	122700	55840	2850	2850	2850	2850	0
535	20241007	122600	55840	2850	2850	2850	2850	0
536	20241007	122500	55840	2850	2850	2850	2850	0
537	20241007	122400	55840	2850	2850	2850	2850	0
538	20241007	122300	55840	2850	2850	2850	2850	0
539	20241007	122200	55840	2850	2850	2850	2850	0
540	20241007	122100	55840	2850	2850	2850	2850	0
541	20241007	122000	55840	2850	2850	2850	2850	0
542	20241007	121900	55840	2850	2850	2850	2850	0
543	20241007	121800	55840	2850	2850	2850	2850	0
544	20241007	121700	55840	2850	2850	2850	2850	0
545	20241007	121600	55840	2850	2850	2850	2850	0
546	20241007	121500	55840	2850	2850	2850	2850	0
547	20241007	121400	55840	2850	2850	2850	2850	0
548	20241007	121300	55840	2850	2850	2850	2850	0
549	20241007	121200	55840	2850	2850	2850	2850	0
550	20241007	121100	55840	2850	2850	2850	2850	0
551	20241007	121000	55840	2850	2850	2850	2850	0
552	20241007	120900	55840	2850	2850	2850	2850	0
553	20241007	120800	55840	2850	2850	2850	2850	0
554	20241007	120700	55840	2850	2850	2850	2850	0
555	20241007	120600	55840	2850	2850	2850	2850	0
556	20241007	120500	55840	2850	2850	2850	2850	0
557	20241007	120400	55840	2850	2850	2850	2850	0
558	20241007	120300	55840	2850	2850	2850	2850	0
559	20241007	120200	55840	2850	2850	2850	2850	0
560	20241007	120100	55840	2850	2850	2850	2850	0
561	20241007	120000	55840	2850	2850	2850	2850	0
562	20241007	115900	55840	2850	2850	2850	2850	0
563	20241007	115800	55840	2850	2850	2850	2850	0
564	20241007	115700	55840	2850	2850	2850	2850	0
565	20241007	115600	55840	2850	2850	2850	2850	0
566	20241007	115500	55840	2850	2850	2850	2850	0
567	20241007	115400	55840	2850	2850	2850	2850	0
568	20241007	115300	55840	2850	2850	2850	2850	0
569	20241007	115200	55840	2850	2850	2850	2850	0
570	20241007	115100	55840	2850	2850	2850	2850	0
571	20241007	115000	55840	2850	2850	2850	2850	0
572	20241007	114900	55840	2850	2850	2850	2850	0
573	20241007	114800	55840	2850	2850	2850	2850	0
574	20241007	114700	55840	2850	2850	2850	2850	0
575	20241007	114600	55840	2850	2850	2850	2850	0
576	20241007	114500	55840	2850	2850	2850	2850	0
577	20241007	114400	55840	2850	2850	2850	2850	0
578	20241007	114300	55840	2850	2850	2850	2850	0
579	20241007	114200	55840	2850	2850	2850	2850	0
580	20241007	114100	55840	2850	2850	2850	2850	0
581	20241007	114000	55840	2850	2850	2850	2850	0
582	20241007	113900	55840	2850	2850	2850	2850	0
583	20241007	113800	55840	2850	2850	2850	2850	0
584	20241007	113700	55840	2850	2850	2850	2850	0
585	20241007	113600	55840	2850	2850	2850	2850	0
586	20241007	113500	55840	2850	2850	2850	2850	0
587	20241007	113400	55840	2850	2850	2850	2850	0
588	20241007	113300	55840	2850	2850	2850	2850	0
589	20241007	113200	55840	2850	2850	2850	2850	0
590	20241007	113100	55840	2850	2850	2850	2850	0
591	20241007	113000	55840	2850	2850	2850	2850	0
592	20241007	112900	55840	2850	2850	2850	2850	0
593	20241007	112800	55840	2850	2850	2850	2850	0
594	20241007	112700	55840	2850	2850	2850	2850	0
595	20241007	112600	55840	2850	2850	2850	2850	0
596	20241007	112500	55840	2850	2850	2850	2850	0
597	20241007	112400	55840	2850	2850	2850	2850	0
598	20241007	112300	55840	2850	2850	2850	2850	0
599	20241007	112200	55840	2850	2850	2850	2850	0
600	20241007	112100	55840	2850	2850	2850	2850	0
601	20241007	112000	55840	2850	2850	2850	2850	0
602	20241007	111900	55840	2850	2850	2850	2850	0
603	20241007	111800	55840	2850	2850	2850	2850	0
604	20241007	111700	55840	2850	2850	2850	2850	0
605	20241007	111600	55840	2850	2850	2850	2850	0
606	20241007	111500	55840	2850	2850	2850	2850	0
607	20241007	111400	55840	2850	2850	2850	2850	0
608	20241007	111300	55840	2850	2850	2850	2850	0
609	20241007	111200	55840	2850	2850	2850	2850	0
610	20241007	111100	55840	2850	2850	2850	2850	2
611	20241007	111000	50140	2205	2205	2205	2205	0
612	20241007	110900	50140	2205	2205	2205	2205	0
613	20241007	110800	50140	2205	2205	2205	2205	0
614	20241007	110700	50140	2205	2205	2205	2205	0
615	20241007	110600	50140	2205	2205	2205	2205	0
616	20241007	110500	50140	2205	2205	2205	2205	0
617	20241007	110400	50140	2205	2205	2205	2205	0
618	20241007	110300	50140	2205	2205	2205	2205	0
619	20241007	110200	50140	2205	2205	2205	2205	0
620	20241007	110100	50140	2205	2205	2205	2205	10
621	20241007	110000	28090	2890	2890	2890	2890	0
622	20241007	105900	28090	2890	2890	2890	2890	0
623	20241007	105800	28090	2890	2890	2890	2890	0
624	20241007	105700	28090	2890	2890	2890	2890	0
625	20241007	105600	28090	2890	2890	2890	2890	0
626	20241007	105500	28090	2890	2890	2890	2890	0
627	20241007	105400	28090	2890	2890	2890	2890	0
628	20241007	105300	28090	2890	2890	2890	2890	0
629	20241007	105200	28090	2890	2890	2890	2890	0
630	20241007	105100	28090	2890	2890	2890	2890	0
631	20241007	105000	28090	2890	2890	2890	2890	0
632	20241007	104900	28090	2890	2890	2890	2890	0
633	20241007	104800	28090	2890	2890	2890	2890	0
634	20241007	104700	28090	2890	2890	2890	2890	0
635	20241007	104600	28090	2890	2890	2890	2890	0
636	20241007	104500	28090	2890	2890	2890	2890	0
637	20241007	104400	28090	2890	2890	2890	2890	0
638	20241007	104300	28090	2890	2890	2890	2890	0
639	20241007	104200	28090	2890	2890	2890	2890	0
640	20241007	104100	28090	2890	2890	2890	2890	0
641	20241007	104000	28090	2890	2890	2890	2890	0
642	20241007	103900	28090	2890	2890	2890	2890	0
643	20241007	103800	28090	2890	2890	2890	2890	0
644	20241007	103700	28090	2890	2890	2890	2890	0
645	20241007	103600	28090	2890	2890	2890	2890	0
646	20241007	103500	28090	2890	2890	2890	2890	0
647	20241007	103400	28090	2890	2890	2890	2890	0
648	20241007	103300	28090	2890	2890	2890	2890	0
649	20241007	103200	28090	2890	2890	2890	2890	0
650	20241007	103100	28090	2890	2890	2890	2890	0
651	20241007	103000	28090	2890	2890	2890	2890	0
652	20241007	102900	28090	2890	2890	2890	2890	0
653	20241007	102800	28090	2890	2890	2890	2890	0
654	20241007	102700	28090	2890	2890	2890	2890	0
655	20241007	102600	28090	2890	2890	2890	2890	0
656	20241007	102500	28090	2890	2890	2890	2890	0
657	20241007	102400	28090	2890	2890	2890	2890	0
658	20241007	102300	28090	2890	2890	2890	2890	0
659	20241007	102200	28090	2890	2890	2890	2890	0
660	20241007	102100	28090	2890	2890	2890	2890	0
661	20241007	102000	28090	2890	2890	2890	2890	0
662	20241007	101900	28090	2890	2890	2890	2890	0
663	20241007	101800	28090	2890	2890	2890	2890	0
664	20241007	101700	28090	2890	2890	2890	2890	0
665	20241007	101600	28090	2890	2890	2890	2890	0
666	20241007	101500	28090	2890	2890	2890	2890	0
667	20241007	101400	28090	2890	2890	2890	2890	0
668	20241007	101300	28090	2890	2890	2890	2890	0
669	20241007	101200	28090	2890	2890	2890	2890	0
670	20241007	101100	28090	2890	2890	2890	2890	0
671	20241007	101000	28090	2890	2890	2890	2890	0
672	20241007	100900	28090	2890	2890	2890	2890	0
673	20241007	100800	28090	2890	2890	2890	2890	0
674	20241007	100700	28090	2890	2890	2890	2890	0
675	20241007	100600	28090	2890	2890	2890	2890	0
676	20241007	100500	28090	2890	2890	2890	2890	0
677	20241007	100400	28090	2890	2890	2890	2890	0
678	20241007	100300	28090	2890	2890	2890	2890	0
679	20241007	100200	28090	2890	2890	2890	2890	0
680	20241007	100100	28090	2890	2890	2890	2890	0
681	20241007	100000	28090	2890	2890	2890	2890	0
682	20241007	095900	28090	2890	2890	2890	2890	0
683	20241007	095800	28090	2890	2890	2890	2890	0
684	20241007	095700	28090	2890	2890	2890	2890	0
685	20241007	095600	28090	2890	2890	2890	2890	0
686	20241007	095500	28090	2890	2890	2890	2890	0
687	20241007	095400	28090	2890	2890	2890	2890	0
688	20241007	095300	28090	2890	2890	2890	2890	0
689	20241007	095200	28090	2890	2890	2890	2890	0
690	20241007	095100	28090	2890	2890	2890	2890	0
691	20241007	095000	28090	2890	2890	2890	2890	0
692	20241007	094900	28090	2890	2890	2890	2890	0
693	20241007	094800	28090	2890	2890	2890	2890	0
694	20241007	094700	28090	2890	2890	2890	2890	0
695	20241007	094600	28090	2890	2890	2890	2890	0
696	20241007	094500	28090	2890	2890	2890	2890	0
697	20241007	094400	28090	2890	2890	2890	2890	0
698	20241007	094300	28090	2890	2890	2890	2890	0
699	20241007	094200	28090	2890	2890	2890	2890	0
700	20241007	094100	28090	2890	2890	2890	2890	0
701	20241007	094000	28090	2890	2890	2890	2890	0
702	20241007	093900	28090	2890	2890	2890	2890	0
703	20241007	093800	28090	2890	2890	2890	2890	0
704	20241007	093700	28090	2890	2890	2890	2890	0
705	20241007	093600	28090	2890	2890	2890	2890	0
706	20241007	093500	28090	2890	2890	2890	2890	0
707	20241007	093400	28090	2890	2890	2890	2890	0
708	20241007	093300	28090	2890	2890	2890	2890	0
709	20241007	093200	28090	2890	2890	2890	2890	0
710	20241007	093100	28090	2890	2890	2890	2890	0
711	20241007	093000	28090	2890	2890	2890	2890	0
712	20241007	092900	28090	2890	2890	2890	2890	0
713	20241007	092800	28090	2890	2890	2890	2890	0
714	20241007	092700	28090	2890	2890	2890	2890	0
715	20241007	092600	28090	2890	2890	2890	2890	0
716	20241007	092500	28090	2890	2890	2890	2890	0
717	20241007	092400	28090	2890	2890	2890	2890	0
718	20241007	092300	28090	2890	2890	2890	2890	0
719	20241007	092200	28090	2890	2890	2890	2890	0
720	20241007	092100	28090	2890	2890	2890	2890	0
721	20241007	092000	28090	2890	2890	2890	2890	0
722	20241007	091900	28090	2890	2890	2890	2890	0
723	20241007	091800	28090	2890	2890	2890	2890	0
724	20241007	091700	28090	2890	2890	2890	2890	0
725	20241007	091600	28090	2890	2890	2890	2890	0
726	20241007	091500	28090	2890	2890	2890	2890	0
727	20241007	091400	28090	2890	2890	2890	2890	0
728	20241007	091300	28090	2890	2890	2890	2890	0
729	20241007	091200	28090	2890	2890	2890	2890	0
730	20241007	091100	28090	2890	2890	2890	2890	0
731	20241007	091000	28090	2890	2890	2890	2890	0
732	20241007	090900	28090	2890	2890	2890	2890	0
733	20241007	090800	28090	2890	2890	2890	2890	0
734	20241007	090700	28090	2890	2890	2890	2890	0
735	20241007	090600	28090	2890	2890	2890	2890	0
736	20241007	090500	28090	2890	2890	2890	2890	0
737	20241007	090400	28090	2890	2890	2890	2890	0
738	20241007	090300	28090	2890	2890	2890	2890	0
739	20241007	090200	28090	2890	2890	2890	2890	0
740	20241007	090100	28090	2890	2520	2890	2520	10
741	20241007	090000	2520	2520	2520	2520	2520	1