KissMeData/267790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205900	26422605	4775	4775	4775	4775	70
3	20241002	205800	26422605	4775	4775	4775	4775	0
4	20241002	205700	26422605	4775	4775	4775	4775	0
5	20241002	205600	26422605	4775	4775	4775	4775	0
6	20241002	205500	26422605	4775	4775	4775	4775	0
7	20241002	205400	26422605	4775	4775	4775	4775	0
8	20241002	205300	26422605	4775	4775	4775	4775	0
9	20241002	205200	26422605	4775	4775	4775	4775	0
10	20241002	205100	26422605	4775	4775	4775	4775	0
11	20241002	205000	26422605	4775	4775	4775	4775	0
12	20241002	204900	26422605	4775	4775	4775	4775	0
13	20241002	204800	26422605	4775	4775	4775	4775	0
14	20241002	204700	26422605	4775	4775	4775	4775	0
15	20241002	204600	26422605	4775	4775	4775	4775	0
16	20241002	204500	26422605	4775	4775	4775	4775	0
17	20241002	204400	26422605	4775	4775	4775	4775	0
18	20241002	204300	26422605	4775	4775	4775	4775	0
19	20241002	204200	26422605	4775	4775	4775	4775	0
20	20241002	204100	26422605	4775	4775	4775	4775	0
21	20241002	204000	26422605	4775	4775	4775	4775	0
22	20241002	203900	26422605	4775	4775	4775	4775	0
23	20241002	203800	26422605	4775	4775	4775	4775	0
24	20241002	203700	26422605	4775	4775	4775	4775	0
25	20241002	203600	26422605	4775	4775	4775	4775	0
26	20241002	203500	26422605	4775	4775	4775	4775	0
27	20241002	203400	26422605	4775	4775	4775	4775	0
28	20241002	203300	26422605	4775	4775	4775	4775	0
29	20241002	203200	26422605	4775	4775	4775	4775	0
30	20241002	203100	26422605	4775	4775	4775	4775	0
31	20241002	203000	26422605	4775	4775	4775	4775	0
32	20241002	202900	26422605	4775	4775	4775	4775	70
33	20241002	202800	26422605	4775	4775	4775	4775	0
34	20241002	202700	26422605	4775	4775	4775	4775	0
35	20241002	202600	26422605	4775	4775	4775	4775	0
36	20241002	202500	26422605	4775	4775	4775	4775	0
37	20241002	202400	26422605	4775	4775	4775	4775	0
38	20241002	202300	26422605	4775	4775	4775	4775	0
39	20241002	202200	26422605	4775	4775	4775	4775	0
40	20241002	202100	26422605	4775	4775	4775	4775	0
41	20241002	202000	26422605	4775	4775	4775	4775	0
42	20241002	201900	26422605	4775	4775	4775	4775	0
43	20241002	201800	26422605	4775	4775	4775	4775	0
44	20241002	201700	26422605	4775	4775	4775	4775	0
45	20241002	201600	26422605	4775	4775	4775	4775	0
46	20241002	201500	26422605	4775	4775	4775	4775	0
47	20241002	201400	26422605	4775	4775	4775	4775	0
48	20241002	201300	26422605	4775	4775	4775	4775	0
49	20241002	201200	26422605	4775	4775	4775	4775	0
50	20241002	201100	26422605	4775	4775	4775	4775	0
51	20241002	201000	26422605	4775	4775	4775	4775	0
52	20241002	200900	26422605	4775	4775	4775	4775	0
53	20241002	200800	26422605	4775	4775	4775	4775	0
54	20241002	200700	26422605	4775	4775	4775	4775	0
55	20241002	200600	26422605	4775	4775	4775	4775	0
56	20241002	200500	26422605	4775	4775	4775	4775	0
57	20241002	200400	26422605	4775	4775	4775	4775	0
58	20241002	200300	26422605	4775	4775	4775	4775	0
59	20241002	200200	26422605	4775	4775	4775	4775	0
60	20241002	200100	26422605	4775	4775	4775	4775	0
61	20241002	200000	26422605	4775	4775	4775	4775	0
62	20241002	195900	26422605	4775	4775	4775	4775	70
63	20241002	195800	26422605	4775	4775	4775	4775	0
64	20241002	195700	26422605	4775	4775	4775	4775	0
65	20241002	195600	26422605	4775	4775	4775	4775	0
66	20241002	195500	26422605	4775	4775	4775	4775	0
67	20241002	195400	26422605	4775	4775	4775	4775	0
68	20241002	195300	26422605	4775	4775	4775	4775	0
69	20241002	195200	26422605	4775	4775	4775	4775	0
70	20241002	195100	26422605	4775	4775	4775	4775	0
71	20241002	195000	26422605	4775	4775	4775	4775	0
72	20241002	194900	26422605	4775	4775	4775	4775	0
73	20241002	194800	26422605	4775	4775	4775	4775	0
74	20241002	194700	26422605	4775	4775	4775	4775	0
75	20241002	194600	26422605	4775	4775	4775	4775	0
76	20241002	194500	26422605	4775	4775	4775	4775	0
77	20241002	194400	26422605	4775	4775	4775	4775	0
78	20241002	194300	26422605	4775	4775	4775	4775	0
79	20241002	194200	26422605	4775	4775	4775	4775	0
80	20241002	194100	26422605	4775	4775	4775	4775	0
81	20241002	194000	26422605	4775	4775	4775	4775	0
82	20241002	193900	26422605	4775	4775	4775	4775	0
83	20241002	193800	26422605	4775	4775	4775	4775	0
84	20241002	193700	26422605	4775	4775	4775	4775	0
85	20241002	193600	26422605	4775	4775	4775	4775	0
86	20241002	193500	26422605	4775	4775	4775	4775	0
87	20241002	193400	26422605	4775	4775	4775	4775	0
88	20241002	193300	26422605	4775	4775	4775	4775	0
89	20241002	193200	26422605	4775	4775	4775	4775	0
90	20241002	193100	26422605	4775	4775	4775	4775	0
91	20241002	193000	26422605	4775	4775	4775	4775	0
92	20241002	192900	26422605	4775	4775	4775	4775	70
93	20241002	192800	26422605	4775	4775	4775	4775	0
94	20241002	192700	26422605	4775	4775	4775	4775	0
95	20241002	192600	26422605	4775	4775	4775	4775	0
96	20241002	192500	26422605	4775	4775	4775	4775	0
97	20241002	192400	26422605	4775	4775	4775	4775	0
98	20241002	192300	26422605	4775	4775	4775	4775	0
99	20241002	192200	26422605	4775	4775	4775	4775	0
100	20241002	192100	26422605	4775	4775	4775	4775	0
101	20241002	192000	26422605	4775	4775	4775	4775	0
102	20241002	191900	26422605	4775	4775	4775	4775	0
103	20241002	191800	26422605	4775	4775	4775	4775	0
104	20241002	191700	26422605	4775	4775	4775	4775	0
105	20241002	191600	26422605	4775	4775	4775	4775	0
106	20241002	191500	26422605	4775	4775	4775	4775	0
107	20241002	191400	26422605	4775	4775	4775	4775	0
108	20241002	191300	26422605	4775	4775	4775	4775	0
109	20241002	191200	26422605	4775	4775	4775	4775	0
110	20241002	191100	26422605	4775	4775	4775	4775	0
111	20241002	191000	26422605	4775	4775	4775	4775	0
112	20241002	190900	26422605	4775	4775	4775	4775	0
113	20241002	190800	26422605	4775	4775	4775	4775	0
114	20241002	190700	26422605	4775	4775	4775	4775	0
115	20241002	190600	26422605	4775	4775	4775	4775	0
116	20241002	190500	26422605	4775	4775	4775	4775	0
117	20241002	190400	26422605	4775	4775	4775	4775	0
118	20241002	190300	26422605	4775	4775	4775	4775	0
119	20241002	190200	26422605	4775	4775	4775	4775	0
120	20241002	190100	26422605	4775	4775	4775	4775	0
121	20241002	190000	26422605	4775	4775	4775	4775	0
122	20241002	185900	26422605	4775	4775	4775	4775	70
123	20241002	185800	26422605	4775	4775	4775	4775	0
124	20241002	185700	26422605	4775	4775	4775	4775	0
125	20241002	185600	26422605	4775	4775	4775	4775	0
126	20241002	185500	26422605	4775	4775	4775	4775	0
127	20241002	185400	26422605	4775	4775	4775	4775	0
128	20241002	185300	26422605	4775	4775	4775	4775	0
129	20241002	185200	26422605	4775	4775	4775	4775	0
130	20241002	185100	26422605	4775	4775	4775	4775	0
131	20241002	185000	26422605	4775	4775	4775	4775	0
132	20241002	184900	26422605	4775	4775	4775	4775	0
133	20241002	184800	26422605	4775	4775	4775	4775	0
134	20241002	184700	26422605	4775	4775	4775	4775	0
135	20241002	184600	26422605	4775	4775	4775	4775	0
136	20241002	184500	26422605	4775	4775	4775	4775	0
137	20241002	184400	26422605	4775	4775	4775	4775	0
138	20241002	184300	26422605	4775	4775	4775	4775	0
139	20241002	184200	26422605	4775	4775	4775	4775	0
140	20241002	184100	26422605	4775	4775	4775	4775	0
141	20241002	184000	26422605	4775	4775	4775	4775	0
142	20241002	183900	26422605	4775	4775	4775	4775	0
143	20241002	183800	26422605	4775	4775	4775	4775	0
144	20241002	183700	26422605	4775	4775	4775	4775	0
145	20241002	183600	26422605	4775	4775	4775	4775	0
146	20241002	183500	26422605	4775	4775	4775	4775	0
147	20241002	183400	26422605	4775	4775	4775	4775	0
148	20241002	183300	26422605	4775	4775	4775	4775	0
149	20241002	183200	26422605	4775	4775	4775	4775	0
150	20241002	183100	26422605	4775	4775	4775	4775	0
151	20241002	183000	26422605	4775	4775	4775	4775	0
152	20241002	182900	26422605	4775	4775	4775	4775	70
153	20241002	182800	26422605	4775	4775	4775	4775	0
154	20241002	182700	26422605	4775	4775	4775	4775	0
155	20241002	182600	26422605	4775	4775	4775	4775	0
156	20241002	182500	26422605	4775	4775	4775	4775	0
157	20241002	182400	26422605	4775	4775	4775	4775	0
158	20241002	182300	26422605	4775	4775	4775	4775	0
159	20241002	182200	26422605	4775	4775	4775	4775	0
160	20241002	182100	26422605	4775	4775	4775	4775	0
161	20241002	182000	26422605	4775	4775	4775	4775	0
162	20241002	181900	26422605	4775	4775	4775	4775	0
163	20241002	181800	26422605	4775	4775	4775	4775	0
164	20241002	181700	26422605	4775	4775	4775	4775	0
165	20241002	181600	26422605	4775	4775	4775	4775	0
166	20241002	181500	26422605	4775	4775	4775	4775	0
167	20241002	181400	26422605	4775	4775	4775	4775	0
168	20241002	181300	26422605	4775	4775	4775	4775	0
169	20241002	181200	26422605	4775	4775	4775	4775	0
170	20241002	181100	26422605	4775	4775	4775	4775	0
171	20241002	181000	26422605	4775	4775	4775	4775	0
172	20241002	180900	26422605	4775	4775	4775	4775	0
173	20241002	180800	26422605	4775	4775	4775	4775	0
174	20241002	180700	26422605	4775	4775	4775	4775	0
175	20241002	180600	26422605	4775	4775	4775	4775	0
176	20241002	180500	26422605	4775	4775	4775	4775	0
177	20241002	180400	26422605	4775	4775	4775	4775	0
178	20241002	180300	26422605	4775	4775	4775	4775	0
179	20241002	180200	26422605	4775	4775	4775	4775	0
180	20241002	180100	26422605	4775	4775	4775	4775	0
181	20241002	180000	26422605	4775	4775	4775	4775	0
182	20241002	175900	26422605	4775	4775	4775	4775	70
183	20241002	175800	26422605	4775	4775	4775	4775	0
184	20241002	175700	26422605	4775	4775	4775	4775	0
185	20241002	175600	26422605	4775	4775	4775	4775	0
186	20241002	175500	26422605	4775	4775	4775	4775	0
187	20241002	175400	26422605	4775	4775	4775	4775	0
188	20241002	175300	26422605	4775	4775	4775	4775	0
189	20241002	175200	26422605	4775	4775	4775	4775	0
190	20241002	175100	26422605	4775	4775	4775	4775	0
191	20241002	175000	26422605	4775	4775	4775	4775	0
192	20241002	174900	26422605	4775	4775	4775	4775	0
193	20241002	174800	26422605	4775	4775	4775	4775	0
194	20241002	174700	26422605	4775	4775	4775	4775	0
195	20241002	174600	26422605	4775	4775	4775	4775	0
196	20241002	174500	26422605	4775	4775	4775	4775	0
197	20241002	174400	26422605	4775	4775	4775	4775	0
198	20241002	174300	26422605	4775	4775	4775	4775	0
199	20241002	174200	26422605	4775	4775	4775	4775	0
200	20241002	174100	26422605	4775	4775	4775	4775	0
201	20241002	174000	26422605	4775	4775	4775	4775	0
202	20241002	173900	26422605	4775	4775	4775	4775	0
203	20241002	173800	26422605	4775	4775	4775	4775	0
204	20241002	173700	26422605	4775	4775	4775	4775	0
205	20241002	173600	26422605	4775	4775	4775	4775	0
206	20241002	173500	26422605	4775	4775	4775	4775	0
207	20241002	173400	26422605	4775	4775	4775	4775	0
208	20241002	173300	26422605	4775	4775	4775	4775	0
209	20241002	173200	26422605	4775	4775	4775	4775	0
210	20241002	173100	26422605	4775	4775	4775	4775	0
211	20241002	173000	26422605	4775	4775	4775	4775	0
212	20241002	172900	26422605	4775	4775	4775	4775	70
213	20241002	172800	26422605	4775	4775	4775	4775	0
214	20241002	172700	26422605	4775	4775	4775	4775	0
215	20241002	172600	26422605	4775	4775	4775	4775	0
216	20241002	172500	26422605	4775	4775	4775	4775	0
217	20241002	172400	26422605	4775	4775	4775	4775	0
218	20241002	172300	26422605	4775	4775	4775	4775	0
219	20241002	172200	26422605	4775	4775	4775	4775	0
220	20241002	172100	26422605	4775	4775	4775	4775	0
221	20241002	172000	26422605	4775	4775	4775	4775	0
222	20241002	171900	26422605	4775	4775	4775	4775	0
223	20241002	171800	26422605	4775	4775	4775	4775	0
224	20241002	171700	26422605	4775	4775	4775	4775	0
225	20241002	171600	26422605	4775	4775	4775	4775	0
226	20241002	171500	26422605	4775	4775	4775	4775	0
227	20241002	171400	26422605	4775	4775	4775	4775	0
228	20241002	171300	26422605	4775	4775	4775	4775	0
229	20241002	171200	26422605	4775	4775	4775	4775	0
230	20241002	171100	26422605	4775	4775	4775	4775	0
231	20241002	171000	26422605	4775	4775	4775	4775	0
232	20241002	170900	26422605	4775	4775	4775	4775	0
233	20241002	170800	26422605	4775	4775	4775	4775	0
234	20241002	170700	26422605	4775	4775	4775	4775	0
235	20241002	170600	26422605	4775	4775	4775	4775	0
236	20241002	170500	26422605	4775	4775	4775	4775	0
237	20241002	170400	26422605	4775	4775	4775	4775	0
238	20241002	170300	26422605	4775	4775	4775	4775	0
239	20241002	170200	26422605	4775	4775	4775	4775	0
240	20241002	170100	26422605	4775	4775	4775	4775	0
241	20241002	170000	26422605	4775	4775	4775	4775	0
242	20241002	165900	26422605	4775	4775	4775	4775	70
243	20241002	165800	26422605	4775	4775	4775	4775	0
244	20241002	165700	26422605	4775	4775	4775	4775	0
245	20241002	165600	26422605	4775	4775	4775	4775	0
246	20241002	165500	26422605	4775	4775	4775	4775	0
247	20241002	165400	26422605	4775	4775	4775	4775	0
248	20241002	165300	26422605	4775	4775	4775	4775	0
249	20241002	165200	26422605	4775	4775	4775	4775	0
250	20241002	165100	26422605	4775	4775	4775	4775	0
251	20241002	165000	26422605	4775	4775	4775	4775	0
252	20241002	164900	26422605	4775	4775	4775	4775	0
253	20241002	164800	26422605	4775	4775	4775	4775	0
254	20241002	164700	26422605	4775	4775	4775	4775	0
255	20241002	164600	26422605	4775	4775	4775	4775	0
256	20241002	164500	26422605	4775	4775	4775	4775	0
257	20241002	164400	26422605	4775	4775	4775	4775	0
258	20241002	164300	26422605	4775	4775	4775	4775	0
259	20241002	164200	26422605	4775	4775	4775	4775	0
260	20241002	164100	26422605	4775	4775	4775	4775	0
261	20241002	164000	26422605	4775	4775	4775	4775	0
262	20241002	163900	26422605	4775	4775	4775	4775	0
263	20241002	163800	26422605	4775	4775	4775	4775	0
264	20241002	163700	26422605	4775	4775	4775	4775	0
265	20241002	163600	26422605	4775	4775	4775	4775	0
266	20241002	163500	26422605	4775	4775	4775	4775	0
267	20241002	163400	26422605	4775	4775	4775	4775	0
268	20241002	163300	26422605	4775	4775	4775	4775	0
269	20241002	163200	26422605	4775	4775	4775	4775	0
270	20241002	163100	26422605	4775	4775	4775	4775	0
271	20241002	163000	26422605	4775	4775	4775	4775	0
272	20241002	162900	26422605	4775	4775	4775	4775	70
273	20241002	162800	26422605	4775	4775	4775	4775	0
274	20241002	162700	26422605	4775	4775	4775	4775	0
275	20241002	162600	26422605	4775	4775	4775	4775	0
276	20241002	162500	26422605	4775	4775	4775	4775	0
277	20241002	162400	26422605	4775	4775	4775	4775	0
278	20241002	162300	26422605	4775	4775	4775	4775	0
279	20241002	162200	26422605	4775	4775	4775	4775	0
280	20241002	162100	26422605	4775	4775	4775	4775	0
281	20241002	162000	26422605	4775	4775	4775	4775	0
282	20241002	161900	26422605	4775	4775	4775	4775	0
283	20241002	161800	26422605	4775	4775	4775	4775	0
284	20241002	161700	26422605	4775	4775	4775	4775	0
285	20241002	161600	26422605	4775	4775	4775	4775	0
286	20241002	161500	26422605	4775	4775	4775	4775	0
287	20241002	161400	26422605	4775	4775	4775	4775	0
288	20241002	161300	26422605	4775	4775	4775	4775	0
289	20241002	161200	26422605	4775	4775	4775	4775	0
290	20241002	161100	26422605	4775	4775	4775	4775	0
291	20241002	161000	26422605	4775	4775	4775	4775	0
292	20241002	160900	26422605	4775	4775	4775	4775	0
293	20241002	160800	26422605	4775	4775	4775	4775	0
294	20241002	160700	26422605	4775	4775	4775	4775	0
295	20241002	160600	26422605	4775	4775	4775	4775	0
296	20241002	160500	26422605	4775	4775	4775	4775	0
297	20241002	160400	26422605	4775	4775	4775	4775	0
298	20241002	160300	26422605	4775	4775	4775	4775	0
299	20241002	160200	26422605	4775	4775	4775	4775	0
300	20241002	160100	26422605	4775	4775	4775	4775	0
301	20241002	160000	26422605	4775	4775	4775	4775	0
302	20241002	155900	26422605	4775	4775	4775	4775	70
303	20241002	155800	26422605	4775	4775	4775	4775	0
304	20241002	155700	26422605	4775	4775	4775	4775	0
305	20241002	155600	26422605	4775	4775	4775	4775	0
306	20241002	155500	26422605	4775	4775	4775	4775	0
307	20241002	155400	26422605	4775	4775	4775	4775	0
308	20241002	155300	26422605	4775	4775	4775	4775	0
309	20241002	155200	26422605	4775	4775	4775	4775	0
310	20241002	155100	26422605	4775	4775	4775	4775	0
311	20241002	155000	26422605	4775	4775	4775	4775	0
312	20241002	154900	26422605	4775	4775	4775	4775	0
313	20241002	154800	26422605	4775	4775	4775	4775	0
314	20241002	154700	26422605	4775	4775	4775	4775	0
315	20241002	154600	26422605	4775	4775	4775	4775	0
316	20241002	154500	26422605	4775	4775	4775	4775	0
317	20241002	154400	26422605	4775	4775	4775	4775	0
318	20241002	154300	26422605	4775	4775	4775	4775	0
319	20241002	154200	26422605	4775	4775	4775	4775	0
320	20241002	154100	26422605	4775	4775	4775	4775	0
321	20241002	154000	26422605	4775	4775	4775	4775	0
322	20241002	153900	26422605	4775	4775	4775	4775	0
323	20241002	153800	26422605	4775	4775	4775	4775	0
324	20241002	153700	26422605	4775	4775	4775	4775	0
325	20241002	153600	26422605	4775	4775	4775	4775	0
326	20241002	153500	26422605	4775	4775	4775	4775	0
327	20241002	153400	26422605	4775	4775	4775	4775	0
328	20241002	153300	26422605	4775	4775	4775	4775	0
329	20241002	153200	26422605	4775	4775	4775	4775	0
330	20241002	153100	26422605	4775	4775	4775	4775	0
331	20241002	153000	26422605	4775	4775	4775	4775	70
332	20241002	152900	26088355	4775	4775	4775	4775	0
333	20241002	152800	26088355	4775	4775	4775	4775	0
334	20241002	152700	26088355	4775	4775	4775	4775	0
335	20241002	152600	26088355	4775	4775	4775	4775	0
336	20241002	152500	26088355	4775	4775	4775	4775	0
337	20241002	152400	26088355	4775	4775	4775	4775	0
338	20241002	152300	26088355	4775	4775	4775	4775	0
339	20241002	152200	26088355	4775	4775	4775	4775	0
340	20241002	152100	26088355	4775	4775	4775	4775	0
341	20241002	152000	26088355	4775	4775	4775	4775	0
342	20241002	151900	26088355	4775	4780	4780	4775	65
343	20241002	151800	25777680	4820	4820	4820	4820	0
344	20241002	151700	25777680	4820	4820	4820	4820	0
345	20241002	151600	25777680	4820	4820	4820	4820	0
346	20241002	151500	25777680	4820	4820	4820	4820	0
347	20241002	151400	25777680	4820	4820	4820	4820	0
348	20241002	151300	25777680	4820	4820	4820	4820	1
349	20241002	151200	25772860	4820	4790	4820	4790	200
350	20241002	151100	24812885	4765	4765	4765	4765	0
351	20241002	151000	24812885	4765	4765	4765	4765	0
352	20241002	150900	24812885	4765	4765	4765	4765	0
353	20241002	150800	24812885	4765	4765	4765	4765	0
354	20241002	150700	24812885	4765	4765	4765	4765	0
355	20241002	150600	24812885	4765	4765	4765	4765	0
356	20241002	150500	24812885	4765	4765	4765	4765	28
357	20241002	150400	24679465	4765	4765	4765	4765	0
358	20241002	150300	24679465	4765	4765	4765	4765	0
359	20241002	150200	24679465	4765	4765	4765	4765	0
360	20241002	150100	24679465	4765	4765	4765	4765	0
361	20241002	150000	24679465	4765	4765	4765	4765	0
362	20241002	145900	24679465	4765	4765	4765	4765	0
363	20241002	145800	24679465	4765	4765	4765	4765	0
364	20241002	145700	24679465	4765	4765	4765	4765	8
365	20241002	145600	24641345	4765	4765	4765	4765	18
366	20241002	145500	24555575	4780	4780	4780	4780	0
367	20241002	145400	24555575	4780	4780	4780	4780	0
368	20241002	145300	24555575	4780	4780	4780	4780	0
369	20241002	145200	24555575	4780	4770	4780	4770	8
370	20241002	145100	24517345	4765	4765	4765	4765	0
371	20241002	145000	24517345	4765	4765	4765	4765	0
372	20241002	144900	24517345	4765	4765	4765	4765	0
373	20241002	144800	24517345	4765	4775	4775	4765	48
374	20241002	144700	24288600	4770	4770	4770	4770	0
375	20241002	144600	24288600	4770	4770	4770	4770	0
376	20241002	144500	24288600	4770	4770	4770	4770	0
377	20241002	144400	24288600	4770	4770	4770	4770	0
378	20241002	144300	24288600	4770	4770	4770	4770	0
379	20241002	144200	24288600	4770	4770	4770	4770	0
380	20241002	144100	24288600	4770	4770	4770	4770	0
381	20241002	144000	24288600	4770	4770	4770	4770	0
382	20241002	143900	24288600	4770	4770	4770	4770	0
383	20241002	143800	24288600	4770	4770	4770	4770	0
384	20241002	143700	24288600	4770	4770	4770	4770	0
385	20241002	143600	24288600	4770	4770	4770	4770	0
386	20241002	143500	24288600	4770	4770	4770	4770	0
387	20241002	143400	24288600	4770	4770	4770	4770	0
388	20241002	143300	24288600	4770	4770	4770	4770	0
389	20241002	143200	24288600	4770	4770	4770	4770	0
390	20241002	143100	24288600	4770	4770	4770	4770	0
391	20241002	143000	24288600	4770	4770	4770	4770	0
392	20241002	142900	24288600	4770	4770	4770	4770	0
393	20241002	142800	24288600	4770	4770	4770	4770	0
394	20241002	142700	24288600	4770	4770	4770	4770	0
395	20241002	142600	24288600	4770	4770	4770	4770	0
396	20241002	142500	24288600	4770	4770	4770	4770	0
397	20241002	142400	24288600	4770	4770	4770	4770	0
398	20241002	142300	24288600	4770	4770	4770	4770	0
399	20241002	142200	24288600	4770	4770	4770	4770	0
400	20241002	142100	24288600	4770	4770	4770	4770	0
401	20241002	142000	24288600	4770	4770	4770	4770	0
402	20241002	141900	24288600	4770	4770	4770	4770	0
403	20241002	141800	24288600	4770	4770	4770	4770	0
404	20241002	141700	24288600	4770	4770	4770	4770	0
405	20241002	141600	24288600	4770	4770	4770	4770	0
406	20241002	141500	24288600	4770	4770	4770	4770	230
407	20241002	141400	23191500	4760	4760	4760	4760	0
408	20241002	141300	23191500	4760	4760	4760	4760	0
409	20241002	141200	23191500	4760	4760	4760	4760	0
410	20241002	141100	23191500	4760	4760	4760	4760	0
411	20241002	141000	23191500	4760	4760	4760	4760	5
412	20241002	140900	23167700	4770	4770	4770	4770	5
413	20241002	140800	23143850	4770	4770	4770	4770	0
414	20241002	140700	23143850	4770	4770	4770	4770	50
415	20241002	140600	22905350	4780	4780	4780	4780	0
416	20241002	140500	22905350	4780	4780	4780	4780	0
417	20241002	140400	22905350	4780	4780	4780	4780	0
418	20241002	140300	22905350	4780	4780	4780	4780	0
419	20241002	140200	22905350	4780	4780	4780	4780	0
420	20241002	140100	22905350	4780	4780	4780	4780	0
421	20241002	140000	22905350	4780	4780	4780	4780	0
422	20241002	135900	22905350	4780	4780	4780	4780	0
423	20241002	135800	22905350	4780	4780	4780	4780	0
424	20241002	135700	22905350	4780	4780	4780	4780	0
425	20241002	135600	22905350	4780	4780	4780	4780	0
426	20241002	135500	22905350	4780	4780	4780	4780	0
427	20241002	135400	22905350	4780	4780	4780	4780	0
428	20241002	135300	22905350	4780	4780	4780	4780	0
429	20241002	135200	22905350	4780	4780	4780	4780	0
430	20241002	135100	22905350	4780	4780	4780	4780	0
431	20241002	135000	22905350	4780	4780	4780	4780	0
432	20241002	134900	22905350	4780	4780	4780	4780	0
433	20241002	134800	22905350	4780	4780	4780	4780	0
434	20241002	134700	22905350	4780	4780	4780	4780	0
435	20241002	134600	22905350	4780	4780	4780	4780	1
436	20241002	134500	22900570	4770	4770	4770	4770	0
437	20241002	134400	22900570	4770	4770	4770	4770	0
438	20241002	134300	22900570	4770	4770	4770	4770	0
439	20241002	134200	22900570	4770	4770	4770	4770	0
440	20241002	134100	22900570	4770	4770	4770	4770	0
441	20241002	134000	22900570	4770	4770	4770	4770	0
442	20241002	133900	22900570	4770	4770	4770	4770	0
443	20241002	133800	22900570	4770	4770	4770	4770	0
444	20241002	133700	22900570	4770	4770	4770	4770	0
445	20241002	133600	22900570	4770	4770	4770	4770	0
446	20241002	133500	22900570	4770	4770	4770	4770	10
447	20241002	133400	22852870	4775	4775	4775	4775	1111
448	20241002	133300	17547845	4780	4780	4780	4780	1
449	20241002	133200	17543065	4785	4795	4795	4785	3
450	20241002	133100	17528695	4795	4795	4795	4795	0
451	20241002	133000	17528695	4795	4795	4795	4795	0
452	20241002	132900	17528695	4795	4795	4795	4795	1
453	20241002	132800	17523900	4795	4795	4795	4795	1
454	20241002	132700	17519105	4805	4805	4805	4805	0
455	20241002	132600	17519105	4805	4805	4805	4805	0
456	20241002	132500	17519105	4805	4805	4805	4805	0
457	20241002	132400	17519105	4805	4805	4805	4805	0
458	20241002	132300	17519105	4805	4805	4805	4805	0
459	20241002	132200	17519105	4805	4805	4805	4805	0
460	20241002	132100	17519105	4805	4805	4805	4805	0
461	20241002	132000	17519105	4805	4805	4805	4805	0
462	20241002	131900	17519105	4805	4805	4805	4805	0
463	20241002	131800	17519105	4805	4805	4805	4805	0
464	20241002	131700	17519105	4805	4805	4805	4805	0
465	20241002	131600	17519105	4805	4805	4805	4805	0
466	20241002	131500	17519105	4805	4805	4805	4805	0
467	20241002	131400	17519105	4805	4805	4805	4805	0
468	20241002	131300	17519105	4805	4805	4805	4805	0
469	20241002	131200	17519105	4805	4805	4805	4805	1
470	20241002	131100	17514300	4775	4775	4775	4775	0
471	20241002	131000	17514300	4775	4775	4775	4775	0
472	20241002	130900	17514300	4775	4775	4775	4775	0
473	20241002	130800	17514300	4775	4775	4775	4775	0
474	20241002	130700	17514300	4775	4775	4775	4775	0
475	20241002	130600	17514300	4775	4775	4775	4775	0
476	20241002	130500	17514300	4775	4775	4775	4775	0
477	20241002	130400	17514300	4775	4775	4775	4775	0
478	20241002	130300	17514300	4775	4775	4775	4775	25
479	20241002	130200	17394925	4775	4775	4775	4775	0
480	20241002	130100	17394925	4775	4775	4775	4775	0
481	20241002	130000	17394925	4775	4775	4775	4775	0
482	20241002	125900	17394925	4775	4775	4775	4775	0
483	20241002	125800	17394925	4775	4775	4775	4775	0
484	20241002	125700	17394925	4775	4775	4775	4775	0
485	20241002	125600	17394925	4775	4775	4775	4775	0
486	20241002	125500	17394925	4775	4775	4775	4775	0
487	20241002	125400	17394925	4775	4775	4775	4775	0
488	20241002	125300	17394925	4775	4775	4775	4775	0
489	20241002	125200	17394925	4775	4775	4775	4775	0
490	20241002	125100	17394925	4775	4775	4775	4775	0
491	20241002	125000	17394925	4775	4775	4775	4775	0
492	20241002	124900	17394925	4775	4775	4775	4775	0
493	20241002	124800	17394925	4775	4775	4775	4775	0
494	20241002	124700	17394925	4775	4775	4775	4775	0
495	20241002	124600	17394925	4775	4780	4780	4775	33
496	20241002	124500	17237250	4785	4785	4785	4785	37
497	20241002	124400	17060205	4805	4805	4805	4805	0
498	20241002	124300	17060205	4805	4805	4805	4805	25
499	20241002	124200	16940080	4805	4805	4805	4805	0
500	20241002	124100	16940080	4805	4785	4805	4785	6
501	20241002	124000	16911330	4785	4785	4785	4785	0
502	20241002	123900	16911330	4785	4785	4785	4785	0
503	20241002	123800	16911330	4785	4785	4785	4785	0
504	20241002	123700	16911330	4785	4785	4785	4785	0
505	20241002	123600	16911330	4785	4785	4785	4785	0
506	20241002	123500	16911330	4785	4785	4785	4785	0
507	20241002	123400	16911330	4785	4785	4785	4785	0
508	20241002	123300	16911330	4785	4785	4785	4785	0
509	20241002	123200	16911330	4785	4785	4785	4785	0
510	20241002	123100	16911330	4785	4785	4785	4785	0
511	20241002	123000	16911330	4785	4785	4785	4785	0
512	20241002	122900	16911330	4785	4785	4785	4785	0
513	20241002	122800	16911330	4785	4785	4785	4785	0
514	20241002	122700	16911330	4785	4785	4785	4785	0
515	20241002	122600	16911330	4785	4785	4785	4785	26
516	20241002	122500	16786920	4780	4780	4780	4780	0
517	20241002	122400	16786920	4780	4780	4780	4780	1
518	20241002	122300	16782140	4805	4805	4805	4805	0
519	20241002	122200	16782140	4805	4805	4805	4805	0
520	20241002	122100	16782140	4805	4805	4805	4805	0
521	20241002	122000	16782140	4805	4805	4805	4805	0
522	20241002	121900	16782140	4805	4805	4805	4805	0
523	20241002	121800	16782140	4805	4805	4805	4805	0
524	20241002	121700	16782140	4805	4805	4805	4805	0
525	20241002	121600	16782140	4805	4805	4805	4805	0
526	20241002	121500	16782140	4805	4805	4805	4805	0
527	20241002	121400	16782140	4805	4805	4805	4805	0
528	20241002	121300	16782140	4805	4805	4805	4805	0
529	20241002	121200	16782140	4805	4805	4805	4805	0
530	20241002	121100	16782140	4805	4805	4805	4805	0
531	20241002	121000	16782140	4805	4805	4805	4805	0
532	20241002	120900	16782140	4805	4805	4805	4805	0
533	20241002	120800	16782140	4805	4805	4805	4805	0
534	20241002	120700	16782140	4805	4805	4805	4805	0
535	20241002	120600	16782140	4805	4805	4805	4805	0
536	20241002	120500	16782140	4805	4805	4805	4805	0
537	20241002	120400	16782140	4805	4805	4805	4805	0
538	20241002	120300	16782140	4805	4805	4805	4805	0
539	20241002	120200	16782140	4805	4805	4805	4805	0
540	20241002	120100	16782140	4805	4805	4805	4805	0
541	20241002	120000	16782140	4805	4805	4805	4805	0
542	20241002	115900	16782140	4805	4805	4805	4805	0
543	20241002	115800	16782140	4805	4805	4805	4805	0
544	20241002	115700	16782140	4805	4805	4805	4805	0
545	20241002	115600	16782140	4805	4805	4805	4805	0
546	20241002	115500	16782140	4805	4805	4805	4805	1
547	20241002	115400	16777335	4775	4775	4775	4775	0
548	20241002	115300	16777335	4775	4775	4775	4775	0
549	20241002	115200	16777335	4775	4775	4775	4775	0
550	20241002	115100	16777335	4775	4775	4775	4775	0
551	20241002	115000	16777335	4775	4775	4775	4775	0
552	20241002	114900	16777335	4775	4775	4775	4775	0
553	20241002	114800	16777335	4775	4775	4775	4775	0
554	20241002	114700	16777335	4775	4775	4775	4775	0
555	20241002	114600	16777335	4775	4775	4775	4775	0
556	20241002	114500	16777335	4775	4775	4775	4775	0
557	20241002	114400	16777335	4775	4775	4775	4775	0
558	20241002	114300	16777335	4775	4775	4775	4775	0
559	20241002	114200	16777335	4775	4775	4775	4775	0
560	20241002	114100	16777335	4775	4775	4775	4775	0
561	20241002	114000	16777335	4775	4775	4775	4775	0
562	20241002	113900	16777335	4775	4775	4775	4775	0
563	20241002	113800	16777335	4775	4775	4775	4775	0
564	20241002	113700	16777335	4775	4775	4775	4775	0
565	20241002	113600	16777335	4775	4775	4775	4775	0
566	20241002	113500	16777335	4775	4775	4775	4775	0
567	20241002	113400	16777335	4775	4775	4775	4775	0
568	20241002	113300	16777335	4775	4775	4775	4775	0
569	20241002	113200	16777335	4775	4775	4775	4775	0
570	20241002	113100	16777335	4775	4775	4775	4775	0
571	20241002	113000	16777335	4775	4775	4775	4775	0
572	20241002	112900	16777335	4775	4775	4775	4775	0
573	20241002	112800	16777335	4775	4775	4775	4775	0
574	20241002	112700	16777335	4775	4775	4775	4775	0
575	20241002	112600	16777335	4775	4775	4775	4775	0
576	20241002	112500	16777335	4775	4775	4775	4775	0
577	20241002	112400	16777335	4775	4775	4775	4775	0
578	20241002	112300	16777335	4775	4775	4775	4775	0
579	20241002	112200	16777335	4775	4775	4775	4775	0
580	20241002	112100	16777335	4775	4775	4775	4775	0
581	20241002	112000	16777335	4775	4775	4775	4775	0
582	20241002	111900	16777335	4775	4775	4775	4775	0
583	20241002	111800	16777335	4775	4775	4775	4775	2
584	20241002	111700	16767785	4775	4775	4775	4775	0
585	20241002	111600	16767785	4775	4775	4775	4775	0
586	20241002	111500	16767785	4775	4775	4775	4775	0
587	20241002	111400	16767785	4775	4775	4775	4775	0
588	20241002	111300	16767785	4775	4775	4775	4775	0
589	20241002	111200	16767785	4775	4775	4775	4775	1
590	20241002	111100	16763010	4775	4775	4775	4775	0
591	20241002	111000	16763010	4775	4775	4775	4775	0
592	20241002	110900	16763010	4775	4775	4775	4775	0
593	20241002	110800	16763010	4775	4775	4775	4775	0
594	20241002	110700	16763010	4775	4775	4775	4775	0
595	20241002	110600	16763010	4775	4775	4775	4775	0
596	20241002	110500	16763010	4775	4775	4775	4775	0
597	20241002	110400	16763010	4775	4775	4775	4775	0
598	20241002	110300	16763010	4775	4775	4775	4775	0
599	20241002	110200	16763010	4775	4775	4775	4775	0
600	20241002	110100	16763010	4775	4775	4775	4775	0
601	20241002	110000	16763010	4775	4775	4775	4775	0
602	20241002	105900	16763010	4775	4775	4775	4775	0
603	20241002	105800	16763010	4775	4785	4785	4775	700
604	20241002	105700	13420070	4820	4820	4820	4820	0
605	20241002	105600	13420070	4820	4820	4820	4820	0
606	20241002	105500	13420070	4820	4820	4820	4820	0
607	20241002	105400	13420070	4820	4820	4820	4820	0
608	20241002	105300	13420070	4820	4820	4820	4820	0
609	20241002	105200	13420070	4820	4815	4820	4815	10
610	20241002	105100	13371875	4815	4815	4815	4815	20
611	20241002	105000	13275575	4815	4815	4815	4815	8
612	20241002	104900	13237055	4815	4815	4815	4815	1
613	20241002	104800	13232240	4775	4775	4775	4775	0
614	20241002	104700	13232240	4775	4775	4775	4775	0
615	20241002	104600	13232240	4775	4775	4775	4775	0
616	20241002	104500	13232240	4775	4775	4775	4775	0
617	20241002	104400	13232240	4775	4775	4775	4775	0
618	20241002	104300	13232240	4775	4775	4775	4775	0
619	20241002	104200	13232240	4775	4780	4780	4775	1033
620	20241002	104100	8299650	4820	4820	4820	4820	0
621	20241002	104000	8299650	4820	4820	4820	4820	0
622	20241002	103900	8299650	4820	4820	4820	4820	0
623	20241002	103800	8299650	4820	4820	4820	4820	0
624	20241002	103700	8299650	4820	4820	4820	4820	0
625	20241002	103600	8299650	4820	4820	4820	4820	0
626	20241002	103500	8299650	4820	4820	4820	4820	0
627	20241002	103400	8299650	4820	4820	4820	4820	0
628	20241002	103300	8299650	4820	4820	4820	4820	0
629	20241002	103200	8299650	4820	4820	4820	4820	0
630	20241002	103100	8299650	4820	4820	4820	4820	0
631	20241002	103000	8299650	4820	4820	4820	4820	0
632	20241002	102900	8299650	4820	4820	4820	4820	0
633	20241002	102800	8299650	4820	4805	4820	4805	200
634	20241002	102700	7338575	4775	4775	4775	4775	0
635	20241002	102600	7338575	4775	4775	4775	4775	0
636	20241002	102500	7338575	4775	4775	4775	4775	0
637	20241002	102400	7338575	4775	4775	4775	4775	0
638	20241002	102300	7338575	4775	4775	4775	4775	0
639	20241002	102200	7338575	4775	4775	4775	4775	0
640	20241002	102100	7338575	4775	4775	4775	4775	0
641	20241002	102000	7338575	4775	4775	4775	4775	0
642	20241002	101900	7338575	4775	4775	4775	4775	0
643	20241002	101800	7338575	4775	4775	4775	4775	0
644	20241002	101700	7338575	4775	4775	4775	4775	238
645	20241002	101600	6202125	4775	4775	4775	4775	0
646	20241002	101500	6202125	4775	4775	4775	4775	0
647	20241002	101400	6202125	4775	4775	4775	4775	0
648	20241002	101300	6202125	4775	4775	4775	4775	1
649	20241002	101200	6197350	4775	4775	4775	4775	0
650	20241002	101100	6197350	4775	4775	4775	4775	0
651	20241002	101000	6197350	4775	4775	4775	4775	0
652	20241002	100900	6197350	4775	4775	4775	4775	43
653	20241002	100800	5992025	4775	4775	4775	4775	0
654	20241002	100700	5992025	4775	4775	4775	4775	1
655	20241002	100600	5987250	4745	4745	4745	4745	0
656	20241002	100500	5987250	4745	4745	4745	4745	0
657	20241002	100400	5987250	4745	4745	4745	4745	0
658	20241002	100300	5987250	4745	4745	4745	4745	79
659	20241002	100200	5612395	4745	4745	4745	4745	0
660	20241002	100100	5612395	4745	4745	4745	4745	0
661	20241002	100000	5612395	4745	4745	4745	4745	0
662	20241002	095900	5612395	4745	4745	4745	4745	0
663	20241002	095800	5612395	4745	4745	4745	4745	0
664	20241002	095700	5612395	4745	4745	4745	4745	0
665	20241002	095600	5612395	4745	4745	4745	4745	0
666	20241002	095500	5612395	4745	4800	4800	4745	409
667	20241002	095400	3655625	4800	4800	4800	4800	0
668	20241002	095300	3655625	4800	4800	4800	4800	130
669	20241002	095200	3031625	4805	4805	4805	4805	0
670	20241002	095100	3031625	4805	4805	4805	4805	0
671	20241002	095000	3031625	4805	4805	4805	4805	1
672	20241002	094900	3026820	4805	4805	4805	4805	20
673	20241002	094800	2930720	4805	4805	4805	4805	0
674	20241002	094700	2930720	4805	4805	4805	4805	5
675	20241002	094600	2906695	4805	4805	4805	4805	9
676	20241002	094500	2863450	4805	4805	4805	4805	0
677	20241002	094400	2863450	4805	4805	4805	4805	0
678	20241002	094300	2863450	4805	4805	4805	4805	0
679	20241002	094200	2863450	4805	4805	4805	4805	0
680	20241002	094100	2863450	4805	4805	4805	4805	0
681	20241002	094000	2863450	4805	4805	4805	4805	0
682	20241002	093900	2863450	4805	4805	4805	4805	0
683	20241002	093800	2863450	4805	4805	4805	4805	0
684	20241002	093700	2863450	4805	4805	4805	4805	23
685	20241002	093600	2752935	4815	4815	4815	4815	0
686	20241002	093500	2752935	4815	4815	4815	4815	6
687	20241002	093400	2724045	4815	4815	4815	4815	30
688	20241002	093300	2579595	4820	4820	4820	4820	0
689	20241002	093200	2579595	4820	4820	4820	4820	0
690	20241002	093100	2579595	4820	4820	4820	4820	0
691	20241002	093000	2579595	4820	4820	4820	4820	0
692	20241002	092900	2579595	4820	4820	4820	4820	0
693	20241002	092800	2579595	4820	4820	4820	4820	0
694	20241002	092700	2579595	4820	4820	4820	4820	0
695	20241002	092600	2579595	4820	4820	4820	4820	0
696	20241002	092500	2579595	4820	4820	4820	4820	0
697	20241002	092400	2579595	4820	4820	4820	4820	0
698	20241002	092300	2579595	4820	4820	4820	4820	0
699	20241002	092200	2579595	4820	4820	4820	4820	0
700	20241002	092100	2579595	4820	4820	4820	4820	0
701	20241002	092000	2579595	4820	4820	4820	4820	0
702	20241002	091900	2579595	4820	4820	4820	4820	0
703	20241002	091800	2579595	4820	4820	4820	4820	0
704	20241002	091700	2579595	4820	4820	4820	4820	0
705	20241002	091600	2579595	4820	4820	4820	4820	0
706	20241002	091500	2579595	4820	4820	4820	4820	23
707	20241002	091400	2468735	4820	4820	4820	4820	39
708	20241002	091300	2280755	4815	4815	4815	4815	0
709	20241002	091200	2280755	4815	4815	4815	4815	0
710	20241002	091100	2280755	4815	4815	4815	4815	47
711	20241002	091000	2054450	4815	4815	4815	4815	0
712	20241002	090900	2054450	4815	4815	4815	4815	1
713	20241002	090800	2049635	4800	4800	4800	4800	0
714	20241002	090700	2049635	4800	4800	4800	4800	36
715	20241002	090600	1876835	4810	4810	4810	4810	0
716	20241002	090500	1876835	4810	4810	4810	4810	5
717	20241002	090400	1852785	4810	4810	4810	4810	0
718	20241002	090300	1852785	4810	4810	4810	4810	0
719	20241002	090200	1852785	4810	4810	4810	4810	1
720	20241002	090100	1847975	4825	4825	4825	4825	0
721	20241002	090000	1847975	4825	4825	4825	4825	332