KissMeData/063760/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195100	12153025	2470	2470	2470	2470	244
3	20241008	195000	12153025	2470	2470	2470	2470	0
4	20241008	194900	12153025	2470	2470	2470	2470	0
5	20241008	194800	12153025	2470	2470	2470	2470	0
6	20241008	194700	12153025	2470	2470	2470	2470	0
7	20241008	194600	12153025	2470	2470	2470	2470	0
8	20241008	194500	12153025	2470	2470	2470	2470	0
9	20241008	194400	12153025	2470	2470	2470	2470	0
10	20241008	194300	12153025	2470	2470	2470	2470	0
11	20241008	194200	12153025	2470	2470	2470	2470	0
12	20241008	194100	12153025	2470	2470	2470	2470	0
13	20241008	194000	12153025	2470	2470	2470	2470	0
14	20241008	193900	12153025	2470	2470	2470	2470	0
15	20241008	193800	12153025	2470	2470	2470	2470	0
16	20241008	193700	12153025	2470	2470	2470	2470	0
17	20241008	193600	12153025	2470	2470	2470	2470	0
18	20241008	193500	12153025	2470	2470	2470	2470	0
19	20241008	193400	12153025	2470	2470	2470	2470	0
20	20241008	193300	12153025	2470	2470	2470	2470	0
21	20241008	193200	12153025	2470	2470	2470	2470	0
22	20241008	193100	12153025	2470	2470	2470	2470	0
23	20241008	193000	12153025	2470	2470	2470	2470	0
24	20241008	192900	12153025	2470	2470	2470	2470	0
25	20241008	192800	12153025	2470	2470	2470	2470	0
26	20241008	192700	12153025	2470	2470	2470	2470	0
27	20241008	192600	12153025	2470	2470	2470	2470	0
28	20241008	192500	12153025	2470	2470	2470	2470	0
29	20241008	192400	12153025	2470	2470	2470	2470	0
30	20241008	192300	12153025	2470	2470	2470	2470	0
31	20241008	192200	12153025	2470	2470	2470	2470	0
32	20241008	192100	12153025	2470	2470	2470	2470	244
33	20241008	192000	12153025	2470	2470	2470	2470	0
34	20241008	191900	12153025	2470	2470	2470	2470	0
35	20241008	191800	12153025	2470	2470	2470	2470	0
36	20241008	191700	12153025	2470	2470	2470	2470	0
37	20241008	191600	12153025	2470	2470	2470	2470	0
38	20241008	191500	12153025	2470	2470	2470	2470	0
39	20241008	191400	12153025	2470	2470	2470	2470	0
40	20241008	191300	12153025	2470	2470	2470	2470	0
41	20241008	191200	12153025	2470	2470	2470	2470	0
42	20241008	191100	12153025	2470	2470	2470	2470	0
43	20241008	191000	12153025	2470	2470	2470	2470	0
44	20241008	190900	12153025	2470	2470	2470	2470	0
45	20241008	190800	12153025	2470	2470	2470	2470	0
46	20241008	190700	12153025	2470	2470	2470	2470	0
47	20241008	190600	12153025	2470	2470	2470	2470	0
48	20241008	190500	12153025	2470	2470	2470	2470	0
49	20241008	190400	12153025	2470	2470	2470	2470	0
50	20241008	190300	12153025	2470	2470	2470	2470	0
51	20241008	190200	12153025	2470	2470	2470	2470	0
52	20241008	190100	12153025	2470	2470	2470	2470	0
53	20241008	190000	12153025	2470	2470	2470	2470	0
54	20241008	185900	12153025	2470	2470	2470	2470	0
55	20241008	185800	12153025	2470	2470	2470	2470	0
56	20241008	185700	12153025	2470	2470	2470	2470	0
57	20241008	185600	12153025	2470	2470	2470	2470	0
58	20241008	185500	12153025	2470	2470	2470	2470	0
59	20241008	185400	12153025	2470	2470	2470	2470	0
60	20241008	185300	12153025	2470	2470	2470	2470	0
61	20241008	185200	12153025	2470	2470	2470	2470	0
62	20241008	185100	12153025	2470	2470	2470	2470	244
63	20241008	185000	12153025	2470	2470	2470	2470	0
64	20241008	184900	12153025	2470	2470	2470	2470	0
65	20241008	184800	12153025	2470	2470	2470	2470	0
66	20241008	184700	12153025	2470	2470	2470	2470	0
67	20241008	184600	12153025	2470	2470	2470	2470	0
68	20241008	184500	12153025	2470	2470	2470	2470	0
69	20241008	184400	12153025	2470	2470	2470	2470	0
70	20241008	184300	12153025	2470	2470	2470	2470	0
71	20241008	184200	12153025	2470	2470	2470	2470	0
72	20241008	184100	12153025	2470	2470	2470	2470	0
73	20241008	184000	12153025	2470	2470	2470	2470	0
74	20241008	183900	12153025	2470	2470	2470	2470	0
75	20241008	183800	12153025	2470	2470	2470	2470	0
76	20241008	183700	12153025	2470	2470	2470	2470	0
77	20241008	183600	12153025	2470	2470	2470	2470	0
78	20241008	183500	12153025	2470	2470	2470	2470	0
79	20241008	183400	12153025	2470	2470	2470	2470	0
80	20241008	183300	12153025	2470	2470	2470	2470	0
81	20241008	183200	12153025	2470	2470	2470	2470	0
82	20241008	183100	12153025	2470	2470	2470	2470	0
83	20241008	183000	12153025	2470	2470	2470	2470	0
84	20241008	182900	12153025	2470	2470	2470	2470	0
85	20241008	182800	12153025	2470	2470	2470	2470	0
86	20241008	182700	12153025	2470	2470	2470	2470	0
87	20241008	182600	12153025	2470	2470	2470	2470	0
88	20241008	182500	12153025	2470	2470	2470	2470	0
89	20241008	182400	12153025	2470	2470	2470	2470	0
90	20241008	182300	12153025	2470	2470	2470	2470	0
91	20241008	182200	12153025	2470	2470	2470	2470	0
92	20241008	182100	12153025	2470	2470	2470	2470	244
93	20241008	182000	12153025	2470	2470	2470	2470	0
94	20241008	181900	12153025	2470	2470	2470	2470	0
95	20241008	181800	12153025	2470	2470	2470	2470	0
96	20241008	181700	12153025	2470	2470	2470	2470	0
97	20241008	181600	12153025	2470	2470	2470	2470	0
98	20241008	181500	12153025	2470	2470	2470	2470	0
99	20241008	181400	12153025	2470	2470	2470	2470	0
100	20241008	181300	12153025	2470	2470	2470	2470	0
101	20241008	181200	12153025	2470	2470	2470	2470	0
102	20241008	181100	12153025	2470	2470	2470	2470	0
103	20241008	181000	12153025	2470	2470	2470	2470	0
104	20241008	180900	12153025	2470	2470	2470	2470	0
105	20241008	180800	12153025	2470	2470	2470	2470	0
106	20241008	180700	12153025	2470	2470	2470	2470	0
107	20241008	180600	12153025	2470	2470	2470	2470	0
108	20241008	180500	12153025	2470	2470	2470	2470	0
109	20241008	180400	12153025	2470	2470	2470	2470	0
110	20241008	180300	12153025	2470	2470	2470	2470	0
111	20241008	180200	12153025	2470	2470	2470	2470	0
112	20241008	180100	12153025	2470	2470	2470	2470	0
113	20241008	180000	12153025	2470	2470	2470	2470	0
114	20241008	175900	12153025	2470	2470	2470	2470	0
115	20241008	175800	12153025	2470	2470	2470	2470	0
116	20241008	175700	12153025	2470	2470	2470	2470	0
117	20241008	175600	12153025	2470	2470	2470	2470	0
118	20241008	175500	12153025	2470	2470	2470	2470	0
119	20241008	175400	12153025	2470	2470	2470	2470	0
120	20241008	175300	12153025	2470	2470	2470	2470	0
121	20241008	175200	12153025	2470	2470	2470	2470	0
122	20241008	175100	12153025	2470	2470	2470	2470	244
123	20241008	175000	12153025	2470	2470	2470	2470	0
124	20241008	174900	12153025	2470	2470	2470	2470	0
125	20241008	174800	12153025	2470	2470	2470	2470	0
126	20241008	174700	12153025	2470	2470	2470	2470	0
127	20241008	174600	12153025	2470	2470	2470	2470	0
128	20241008	174500	12153025	2470	2470	2470	2470	0
129	20241008	174400	12153025	2470	2470	2470	2470	0
130	20241008	174300	12153025	2470	2470	2470	2470	0
131	20241008	174200	12153025	2470	2470	2470	2470	0
132	20241008	174100	12153025	2470	2470	2470	2470	0
133	20241008	174000	12153025	2470	2470	2470	2470	0
134	20241008	173900	12153025	2470	2470	2470	2470	0
135	20241008	173800	12153025	2470	2470	2470	2470	0
136	20241008	173700	12153025	2470	2470	2470	2470	0
137	20241008	173600	12153025	2470	2470	2470	2470	0
138	20241008	173500	12153025	2470	2470	2470	2470	0
139	20241008	173400	12153025	2470	2470	2470	2470	0
140	20241008	173300	12153025	2470	2470	2470	2470	0
141	20241008	173200	12153025	2470	2470	2470	2470	0
142	20241008	173100	12153025	2470	2470	2470	2470	0
143	20241008	173000	12153025	2470	2470	2470	2470	0
144	20241008	172900	12153025	2470	2470	2470	2470	0
145	20241008	172800	12153025	2470	2470	2470	2470	0
146	20241008	172700	12153025	2470	2470	2470	2470	0
147	20241008	172600	12153025	2470	2470	2470	2470	0
148	20241008	172500	12153025	2470	2470	2470	2470	0
149	20241008	172400	12153025	2470	2470	2470	2470	0
150	20241008	172300	12153025	2470	2470	2470	2470	0
151	20241008	172200	12153025	2470	2470	2470	2470	0
152	20241008	172100	12153025	2470	2470	2470	2470	244
153	20241008	172000	12153025	2470	2470	2470	2470	0
154	20241008	171900	12153025	2470	2470	2470	2470	0
155	20241008	171800	12153025	2470	2470	2470	2470	0
156	20241008	171700	12153025	2470	2470	2470	2470	0
157	20241008	171600	12153025	2470	2470	2470	2470	0
158	20241008	171500	12153025	2470	2470	2470	2470	0
159	20241008	171400	12153025	2470	2470	2470	2470	0
160	20241008	171300	12153025	2470	2470	2470	2470	0
161	20241008	171200	12153025	2470	2470	2470	2470	0
162	20241008	171100	12153025	2470	2470	2470	2470	0
163	20241008	171000	12153025	2470	2470	2470	2470	0
164	20241008	170900	12153025	2470	2470	2470	2470	0
165	20241008	170800	12153025	2470	2470	2470	2470	0
166	20241008	170700	12153025	2470	2470	2470	2470	0
167	20241008	170600	12153025	2470	2470	2470	2470	0
168	20241008	170500	12153025	2470	2470	2470	2470	0
169	20241008	170400	12153025	2470	2470	2470	2470	0
170	20241008	170300	12153025	2470	2470	2470	2470	0
171	20241008	170200	12153025	2470	2470	2470	2470	0
172	20241008	170100	12153025	2470	2470	2470	2470	0
173	20241008	170000	12153025	2470	2470	2470	2470	0
174	20241008	165900	12153025	2470	2470	2470	2470	0
175	20241008	165800	12153025	2470	2470	2470	2470	0
176	20241008	165700	12153025	2470	2470	2470	2470	0
177	20241008	165600	12153025	2470	2470	2470	2470	0
178	20241008	165500	12153025	2470	2470	2470	2470	0
179	20241008	165400	12153025	2470	2470	2470	2470	0
180	20241008	165300	12153025	2470	2470	2470	2470	0
181	20241008	165200	12153025	2470	2470	2470	2470	0
182	20241008	165100	12153025	2470	2470	2470	2470	244
183	20241008	165000	12153025	2470	2470	2470	2470	0
184	20241008	164900	12153025	2470	2470	2470	2470	0
185	20241008	164800	12153025	2470	2470	2470	2470	0
186	20241008	164700	12153025	2470	2470	2470	2470	0
187	20241008	164600	12153025	2470	2470	2470	2470	0
188	20241008	164500	12153025	2470	2470	2470	2470	0
189	20241008	164400	12153025	2470	2470	2470	2470	0
190	20241008	164300	12153025	2470	2470	2470	2470	0
191	20241008	164200	12153025	2470	2470	2470	2470	0
192	20241008	164100	12153025	2470	2470	2470	2470	0
193	20241008	164000	12153025	2470	2470	2470	2470	0
194	20241008	163900	12153025	2470	2470	2470	2470	0
195	20241008	163800	12153025	2470	2470	2470	2470	0
196	20241008	163700	12153025	2470	2470	2470	2470	0
197	20241008	163600	12153025	2470	2470	2470	2470	0
198	20241008	163500	12153025	2470	2470	2470	2470	0
199	20241008	163400	12153025	2470	2470	2470	2470	0
200	20241008	163300	12153025	2470	2470	2470	2470	0
201	20241008	163200	12153025	2470	2470	2470	2470	0
202	20241008	163100	12153025	2470	2470	2470	2470	0
203	20241008	163000	12153025	2470	2470	2470	2470	0
204	20241008	162900	12153025	2470	2470	2470	2470	0
205	20241008	162800	12153025	2470	2470	2470	2470	0
206	20241008	162700	12153025	2470	2470	2470	2470	0
207	20241008	162600	12153025	2470	2470	2470	2470	0
208	20241008	162500	12153025	2470	2470	2470	2470	0
209	20241008	162400	12153025	2470	2470	2470	2470	0
210	20241008	162300	12153025	2470	2470	2470	2470	0
211	20241008	162200	12153025	2470	2470	2470	2470	0
212	20241008	162100	12153025	2470	2470	2470	2470	244
213	20241008	162000	12153025	2470	2470	2470	2470	0
214	20241008	161900	12153025	2470	2470	2470	2470	0
215	20241008	161800	12153025	2470	2470	2470	2470	0
216	20241008	161700	12153025	2470	2470	2470	2470	0
217	20241008	161600	12153025	2470	2470	2470	2470	0
218	20241008	161500	12153025	2470	2470	2470	2470	0
219	20241008	161400	12153025	2470	2470	2470	2470	0
220	20241008	161300	12153025	2470	2470	2470	2470	0
221	20241008	161200	12153025	2470	2470	2470	2470	0
222	20241008	161100	12153025	2470	2470	2470	2470	0
223	20241008	161000	12153025	2470	2470	2470	2470	0
224	20241008	160900	12153025	2470	2470	2470	2470	0
225	20241008	160800	12153025	2470	2470	2470	2470	0
226	20241008	160700	12153025	2470	2470	2470	2470	0
227	20241008	160600	12153025	2470	2470	2470	2470	0
228	20241008	160500	12153025	2470	2470	2470	2470	0
229	20241008	160400	12153025	2470	2470	2470	2470	0
230	20241008	160300	12153025	2470	2470	2470	2470	0
231	20241008	160200	12153025	2470	2470	2470	2470	0
232	20241008	160100	12153025	2470	2470	2470	2470	0
233	20241008	160000	12153025	2470	2470	2470	2470	0
234	20241008	155900	12153025	2470	2470	2470	2470	0
235	20241008	155800	12153025	2470	2470	2470	2470	0
236	20241008	155700	12153025	2470	2470	2470	2470	0
237	20241008	155600	12153025	2470	2470	2470	2470	0
238	20241008	155500	12153025	2470	2470	2470	2470	0
239	20241008	155400	12153025	2470	2470	2470	2470	0
240	20241008	155300	12153025	2470	2470	2470	2470	0
241	20241008	155200	12153025	2470	2470	2470	2470	0
242	20241008	155100	12153025	2470	2470	2470	2470	244
243	20241008	155000	12153025	2470	2470	2470	2470	0
244	20241008	154900	12153025	2470	2470	2470	2470	0
245	20241008	154800	12153025	2470	2470	2470	2470	0
246	20241008	154700	12153025	2470	2470	2470	2470	0
247	20241008	154600	12153025	2470	2470	2470	2470	0
248	20241008	154500	12153025	2470	2470	2470	2470	0
249	20241008	154400	12153025	2470	2470	2470	2470	0
250	20241008	154300	12153025	2470	2470	2470	2470	0
251	20241008	154200	12153025	2470	2470	2470	2470	0
252	20241008	154100	12153025	2470	2470	2470	2470	0
253	20241008	154000	12153025	2470	2470	2470	2470	0
254	20241008	153900	12153025	2470	2470	2470	2470	0
255	20241008	153800	12153025	2470	2470	2470	2470	0
256	20241008	153700	12153025	2470	2470	2470	2470	0
257	20241008	153600	12153025	2470	2470	2470	2470	0
258	20241008	153500	12153025	2470	2470	2470	2470	0
259	20241008	153400	12153025	2470	2470	2470	2470	0
260	20241008	153300	12153025	2470	2470	2470	2470	0
261	20241008	153200	12153025	2470	2470	2470	2470	0
262	20241008	153100	12153025	2470	2470	2470	2470	0
263	20241008	153000	12153025	2470	2470	2470	2470	244
264	20241008	152900	11550345	2470	2470	2470	2470	0
265	20241008	152800	11550345	2470	2470	2470	2470	0
266	20241008	152700	11550345	2470	2470	2470	2470	0
267	20241008	152600	11550345	2470	2470	2470	2470	0
268	20241008	152500	11550345	2470	2470	2470	2470	0
269	20241008	152400	11550345	2470	2470	2470	2470	0
270	20241008	152300	11550345	2470	2470	2470	2470	0
271	20241008	152200	11550345	2470	2470	2470	2470	0
272	20241008	152100	11550345	2470	2470	2470	2470	0
273	20241008	152000	11550345	2470	2470	2470	2470	0
274	20241008	151900	11550345	2470	2470	2470	2470	0
275	20241008	151800	11550345	2470	2470	2470	2470	0
276	20241008	151700	11550345	2470	2470	2470	2470	0
277	20241008	151600	11550345	2470	2470	2470	2470	0
278	20241008	151500	11550345	2470	2470	2470	2470	0
279	20241008	151400	11550345	2470	2470	2470	2470	0
280	20241008	151300	11550345	2470	2465	2470	2465	46
281	20241008	151200	11436785	2470	2470	2470	2470	0
282	20241008	151100	11436785	2470	2470	2470	2470	0
283	20241008	151000	11436785	2470	2470	2470	2470	0
284	20241008	150900	11436785	2470	2470	2470	2470	0
285	20241008	150800	11436785	2470	2470	2470	2470	0
286	20241008	150700	11436785	2470	2470	2470	2470	0
287	20241008	150600	11436785	2470	2470	2470	2470	0
288	20241008	150500	11436785	2470	2470	2470	2470	0
289	20241008	150400	11436785	2470	2470	2470	2470	0
290	20241008	150300	11436785	2470	2470	2470	2470	0
291	20241008	150200	11436785	2470	2470	2470	2470	0
292	20241008	150100	11436785	2470	2470	2470	2470	0
293	20241008	150000	11436785	2470	2460	2470	2460	35
294	20241008	145900	11350525	2470	2470	2470	2470	0
295	20241008	145800	11350525	2470	2470	2470	2470	0
296	20241008	145700	11350525	2470	2470	2470	2470	0
297	20241008	145600	11350525	2470	2470	2470	2470	0
298	20241008	145500	11350525	2470	2470	2470	2470	0
299	20241008	145400	11350525	2470	2470	2470	2470	0
300	20241008	145300	11350525	2470	2470	2470	2470	0
301	20241008	145200	11350525	2470	2470	2470	2470	0
302	20241008	145100	11350525	2470	2470	2470	2470	0
303	20241008	145000	11350525	2470	2470	2470	2470	0
304	20241008	144900	11350525	2470	2470	2470	2470	0
305	20241008	144800	11350525	2470	2470	2470	2470	0
306	20241008	144700	11350525	2470	2470	2470	2470	0
307	20241008	144600	11350525	2470	2465	2470	2465	11
308	20241008	144500	11323380	2470	2470	2470	2470	0
309	20241008	144400	11323380	2470	2470	2470	2470	0
310	20241008	144300	11323380	2470	2470	2470	2470	0
311	20241008	144200	11323380	2470	2470	2470	2470	0
312	20241008	144100	11323380	2470	2465	2470	2465	15
313	20241008	144000	11286400	2465	2465	2465	2465	0
314	20241008	143900	11286400	2465	2465	2465	2465	0
315	20241008	143800	11286400	2465	2465	2465	2465	0
316	20241008	143700	11286400	2465	2465	2465	2465	0
317	20241008	143600	11286400	2465	2465	2465	2465	0
318	20241008	143500	11286400	2465	2465	2465	2465	0
319	20241008	143400	11286400	2465	2465	2465	2465	0
320	20241008	143300	11286400	2465	2465	2465	2465	0
321	20241008	143200	11286400	2465	2465	2465	2465	0
322	20241008	143100	11286400	2465	2465	2465	2465	0
323	20241008	143000	11286400	2465	2465	2465	2465	0
324	20241008	142900	11286400	2465	2465	2465	2465	0
325	20241008	142800	11286400	2465	2465	2465	2465	0
326	20241008	142700	11286400	2465	2465	2465	2465	0
327	20241008	142600	11286400	2465	2465	2465	2465	0
328	20241008	142500	11286400	2465	2465	2465	2465	0
329	20241008	142400	11286400	2465	2465	2465	2465	0
330	20241008	142300	11286400	2465	2465	2465	2465	0
331	20241008	142200	11286400	2465	2465	2465	2465	0
332	20241008	142100	11286400	2465	2465	2465	2465	0
333	20241008	142000	11286400	2465	2465	2465	2465	0
334	20241008	141900	11286400	2465	2465	2465	2465	0
335	20241008	141800	11286400	2465	2465	2465	2465	0
336	20241008	141700	11286400	2465	2465	2465	2465	0
337	20241008	141600	11286400	2465	2465	2465	2465	0
338	20241008	141500	11286400	2465	2465	2465	2465	0
339	20241008	141400	11286400	2465	2465	2465	2465	0
340	20241008	141300	11286400	2465	2465	2465	2465	2
341	20241008	141200	11281470	2480	2480	2480	2480	0
342	20241008	141100	11281470	2480	2480	2480	2480	0
343	20241008	141000	11281470	2480	2480	2480	2480	0
344	20241008	140900	11281470	2480	2480	2480	2480	0
345	20241008	140800	11281470	2480	2480	2480	2480	0
346	20241008	140700	11281470	2480	2480	2480	2480	0
347	20241008	140600	11281470	2480	2480	2480	2480	0
348	20241008	140500	11281470	2480	2480	2480	2480	0
349	20241008	140400	11281470	2480	2480	2480	2480	0
350	20241008	140300	11281470	2480	2480	2480	2480	0
351	20241008	140200	11281470	2480	2480	2480	2480	0
352	20241008	140100	11281470	2480	2480	2480	2480	0
353	20241008	140000	11281470	2480	2480	2480	2480	0
354	20241008	135900	11281470	2480	2480	2480	2480	0
355	20241008	135800	11281470	2480	2480	2480	2480	0
356	20241008	135700	11281470	2480	2480	2480	2480	0
357	20241008	135600	11281470	2480	2480	2480	2480	0
358	20241008	135500	11281470	2480	2480	2480	2480	0
359	20241008	135400	11281470	2480	2480	2480	2480	0
360	20241008	135300	11281470	2480	2480	2480	2480	0
361	20241008	135200	11281470	2480	2480	2480	2480	0
362	20241008	135100	11281470	2480	2480	2480	2480	0
363	20241008	135000	11281470	2480	2480	2480	2480	1
364	20241008	134900	11278990	2490	2490	2490	2490	0
365	20241008	134800	11278990	2490	2490	2490	2490	0
366	20241008	134700	11278990	2490	2490	2490	2490	0
367	20241008	134600	11278990	2490	2490	2490	2490	0
368	20241008	134500	11278990	2490	2490	2490	2490	0
369	20241008	134400	11278990	2490	2490	2490	2490	0
370	20241008	134300	11278990	2490	2490	2490	2490	0
371	20241008	134200	11278990	2490	2490	2490	2490	0
372	20241008	134100	11278990	2490	2490	2490	2490	0
373	20241008	134000	11278990	2490	2490	2490	2490	0
374	20241008	133900	11278990	2490	2490	2490	2490	0
375	20241008	133800	11278990	2490	2490	2490	2490	0
376	20241008	133700	11278990	2490	2490	2490	2490	0
377	20241008	133600	11278990	2490	2490	2490	2490	0
378	20241008	133500	11278990	2490	2490	2490	2490	0
379	20241008	133400	11278990	2490	2490	2490	2490	0
380	20241008	133300	11278990	2490	2490	2490	2490	0
381	20241008	133200	11278990	2490	2490	2490	2490	0
382	20241008	133100	11278990	2490	2490	2490	2490	0
383	20241008	133000	11278990	2490	2490	2490	2490	0
384	20241008	132900	11278990	2490	2490	2490	2490	0
385	20241008	132800	11278990	2490	2490	2490	2490	0
386	20241008	132700	11278990	2490	2490	2490	2490	0
387	20241008	132600	11278990	2490	2490	2490	2490	0
388	20241008	132500	11278990	2490	2490	2490	2490	0
389	20241008	132400	11278990	2490	2490	2490	2490	0
390	20241008	132300	11278990	2490	2490	2490	2490	0
391	20241008	132200	11278990	2490	2490	2490	2490	0
392	20241008	132100	11278990	2490	2490	2490	2490	0
393	20241008	132000	11278990	2490	2490	2490	2490	0
394	20241008	131900	11278990	2490	2490	2490	2490	0
395	20241008	131800	11278990	2490	2490	2490	2490	0
396	20241008	131700	11278990	2490	2490	2490	2490	0
397	20241008	131600	11278990	2490	2490	2490	2490	0
398	20241008	131500	11278990	2490	2490	2490	2490	0
399	20241008	131400	11278990	2490	2490	2490	2490	0
400	20241008	131300	11278990	2490	2490	2490	2490	0
401	20241008	131200	11278990	2490	2490	2490	2490	0
402	20241008	131100	11278990	2490	2490	2490	2490	0
403	20241008	131000	11278990	2490	2490	2490	2490	0
404	20241008	130900	11278990	2490	2490	2490	2490	0
405	20241008	130800	11278990	2490	2490	2490	2490	0
406	20241008	130700	11278990	2490	2490	2490	2490	0
407	20241008	130600	11278990	2490	2490	2490	2490	0
408	20241008	130500	11278990	2490	2490	2490	2490	0
409	20241008	130400	11278990	2490	2490	2490	2490	0
410	20241008	130300	11278990	2490	2490	2490	2490	0
411	20241008	130200	11278990	2490	2490	2490	2490	0
412	20241008	130100	11278990	2490	2490	2490	2490	0
413	20241008	130000	11278990	2490	2490	2490	2490	0
414	20241008	125900	11278990	2490	2490	2490	2490	0
415	20241008	125800	11278990	2490	2490	2490	2490	0
416	20241008	125700	11278990	2490	2490	2490	2490	0
417	20241008	125600	11278990	2490	2490	2490	2490	0
418	20241008	125500	11278990	2490	2490	2490	2490	0
419	20241008	125400	11278990	2490	2490	2490	2490	0
420	20241008	125300	11278990	2490	2490	2490	2490	0
421	20241008	125200	11278990	2490	2490	2490	2490	0
422	20241008	125100	11278990	2490	2465	2490	2465	12
423	20241008	125000	11249335	2460	2460	2460	2460	0
424	20241008	124900	11249335	2460	2460	2460	2460	0
425	20241008	124800	11249335	2460	2460	2460	2460	0
426	20241008	124700	11249335	2460	2460	2460	2460	0
427	20241008	124600	11249335	2460	2460	2460	2460	0
428	20241008	124500	11249335	2460	2460	2460	2460	0
429	20241008	124400	11249335	2460	2460	2460	2460	0
430	20241008	124300	11249335	2460	2460	2460	2460	0
431	20241008	124200	11249335	2460	2460	2460	2460	0
432	20241008	124100	11249335	2460	2460	2460	2460	0
433	20241008	124000	11249335	2460	2460	2460	2460	0
434	20241008	123900	11249335	2460	2460	2460	2460	0
435	20241008	123800	11249335	2460	2460	2460	2460	0
436	20241008	123700	11249335	2460	2460	2460	2460	0
437	20241008	123600	11249335	2460	2460	2460	2460	300
438	20241008	123500	10511335	2460	2460	2460	2460	0
439	20241008	123400	10511335	2460	2460	2460	2460	0
440	20241008	123300	10511335	2460	2460	2460	2460	0
441	20241008	123200	10511335	2460	2460	2460	2460	0
442	20241008	123100	10511335	2460	2460	2460	2460	0
443	20241008	123000	10511335	2460	2460	2460	2460	0
444	20241008	122900	10511335	2460	2460	2460	2460	0
445	20241008	122800	10511335	2460	2460	2460	2460	0
446	20241008	122700	10511335	2460	2460	2460	2460	0
447	20241008	122600	10511335	2460	2460	2460	2460	0
448	20241008	122500	10511335	2460	2460	2460	2460	0
449	20241008	122400	10511335	2460	2460	2460	2460	0
450	20241008	122300	10511335	2460	2460	2460	2460	0
451	20241008	122200	10511335	2460	2460	2460	2460	0
452	20241008	122100	10511335	2460	2460	2460	2460	0
453	20241008	122000	10511335	2460	2460	2460	2460	0
454	20241008	121900	10511335	2460	2460	2460	2460	0
455	20241008	121800	10511335	2460	2460	2460	2460	0
456	20241008	121700	10511335	2460	2465	2465	2460	100
457	20241008	121600	10265320	2470	2470	2470	2470	5
458	20241008	121500	10252970	2490	2490	2490	2490	0
459	20241008	121400	10252970	2490	2490	2490	2490	0
460	20241008	121300	10252970	2490	2490	2490	2490	0
461	20241008	121200	10252970	2490	2490	2490	2490	0
462	20241008	121100	10252970	2490	2490	2490	2490	0
463	20241008	121000	10252970	2490	2490	2490	2490	0
464	20241008	120900	10252970	2490	2490	2490	2490	0
465	20241008	120800	10252970	2490	2490	2490	2490	0
466	20241008	120700	10252970	2490	2490	2490	2490	0
467	20241008	120600	10252970	2490	2490	2490	2490	0
468	20241008	120500	10252970	2490	2490	2490	2490	0
469	20241008	120400	10252970	2490	2490	2490	2490	0
470	20241008	120300	10252970	2490	2490	2490	2490	0
471	20241008	120200	10252970	2490	2490	2490	2490	0
472	20241008	120100	10252970	2490	2490	2490	2490	0
473	20241008	120000	10252970	2490	2490	2490	2490	0
474	20241008	115900	10252970	2490	2490	2490	2490	0
475	20241008	115800	10252970	2490	2490	2490	2490	0
476	20241008	115700	10252970	2490	2490	2490	2490	0
477	20241008	115600	10252970	2490	2490	2490	2490	0
478	20241008	115500	10252970	2490	2490	2490	2490	0
479	20241008	115400	10252970	2490	2490	2490	2490	0
480	20241008	115300	10252970	2490	2490	2490	2490	0
481	20241008	115200	10252970	2490	2490	2490	2490	0
482	20241008	115100	10252970	2490	2490	2490	2490	0
483	20241008	115000	10252970	2490	2490	2490	2490	0
484	20241008	114900	10252970	2490	2490	2490	2490	0
485	20241008	114800	10252970	2490	2490	2490	2490	0
486	20241008	114700	10252970	2490	2490	2490	2490	0
487	20241008	114600	10252970	2490	2490	2490	2490	0
488	20241008	114500	10252970	2490	2490	2490	2490	0
489	20241008	114400	10252970	2490	2490	2490	2490	0
490	20241008	114300	10252970	2490	2490	2490	2490	0
491	20241008	114200	10252970	2490	2490	2490	2490	0
492	20241008	114100	10252970	2490	2490	2490	2490	0
493	20241008	114000	10252970	2490	2490	2490	2490	0
494	20241008	113900	10252970	2490	2490	2490	2490	0
495	20241008	113800	10252970	2490	2490	2490	2490	0
496	20241008	113700	10252970	2490	2490	2490	2490	0
497	20241008	113600	10252970	2490	2490	2490	2490	0
498	20241008	113500	10252970	2490	2490	2490	2490	0
499	20241008	113400	10252970	2490	2490	2490	2490	0
500	20241008	113300	10252970	2490	2490	2490	2490	0
501	20241008	113200	10252970	2490	2490	2490	2490	0
502	20241008	113100	10252970	2490	2490	2490	2490	0
503	20241008	113000	10252970	2490	2490	2490	2490	0
504	20241008	112900	10252970	2490	2490	2490	2490	0
505	20241008	112800	10252970	2490	2490	2490	2490	0
506	20241008	112700	10252970	2490	2490	2490	2490	0
507	20241008	112600	10252970	2490	2490	2490	2490	0
508	20241008	112500	10252970	2490	2490	2490	2490	0
509	20241008	112400	10252970	2490	2490	2490	2490	0
510	20241008	112300	10252970	2490	2490	2490	2490	0
511	20241008	112200	10252970	2490	2490	2490	2490	0
512	20241008	112100	10252970	2490	2490	2490	2490	0
513	20241008	112000	10252970	2490	2490	2490	2490	0
514	20241008	111900	10252970	2490	2490	2490	2490	0
515	20241008	111800	10252970	2490	2490	2490	2490	0
516	20241008	111700	10252970	2490	2490	2490	2490	0
517	20241008	111600	10252970	2490	2490	2490	2490	0
518	20241008	111500	10252970	2490	2490	2490	2490	0
519	20241008	111400	10252970	2490	2490	2490	2490	0
520	20241008	111300	10252970	2490	2490	2490	2490	0
521	20241008	111200	10252970	2490	2490	2490	2490	0
522	20241008	111100	10252970	2490	2490	2490	2490	0
523	20241008	111000	10252970	2490	2490	2490	2490	0
524	20241008	110900	10252970	2490	2490	2490	2490	0
525	20241008	110800	10252970	2490	2490	2490	2490	0
526	20241008	110700	10252970	2490	2490	2490	2490	0
527	20241008	110600	10252970	2490	2490	2490	2490	0
528	20241008	110500	10252970	2490	2490	2490	2490	0
529	20241008	110400	10252970	2490	2490	2490	2490	0
530	20241008	110300	10252970	2490	2490	2490	2490	0
531	20241008	110200	10252970	2490	2490	2490	2490	0
532	20241008	110100	10252970	2490	2490	2490	2490	0
533	20241008	110000	10252970	2490	2490	2490	2490	0
534	20241008	105900	10252970	2490	2490	2490	2490	0
535	20241008	105800	10252970	2490	2490	2490	2490	0
536	20241008	105700	10252970	2490	2490	2490	2490	0
537	20241008	105600	10252970	2490	2490	2490	2490	0
538	20241008	105500	10252970	2490	2490	2490	2490	0
539	20241008	105400	10252970	2490	2490	2490	2490	0
540	20241008	105300	10252970	2490	2490	2490	2490	0
541	20241008	105200	10252970	2490	2490	2490	2490	0
542	20241008	105100	10252970	2490	2490	2490	2490	0
543	20241008	105000	10252970	2490	2490	2490	2490	0
544	20241008	104900	10252970	2490	2490	2490	2490	0
545	20241008	104800	10252970	2490	2490	2490	2490	0
546	20241008	104700	10252970	2490	2490	2490	2490	0
547	20241008	104600	10252970	2490	2490	2490	2490	0
548	20241008	104500	10252970	2490	2490	2490	2490	0
549	20241008	104400	10252970	2490	2490	2490	2490	0
550	20241008	104300	10252970	2490	2490	2490	2490	0
551	20241008	104200	10252970	2490	2490	2490	2490	0
552	20241008	104100	10252970	2490	2490	2490	2490	0
553	20241008	104000	10252970	2490	2490	2490	2490	0
554	20241008	103900	10252970	2490	2490	2490	2490	0
555	20241008	103800	10252970	2490	2490	2490	2490	0
556	20241008	103700	10252970	2490	2490	2490	2490	0
557	20241008	103600	10252970	2490	2490	2490	2490	0
558	20241008	103500	10252970	2490	2490	2490	2490	0
559	20241008	103400	10252970	2490	2490	2490	2490	0
560	20241008	103300	10252970	2490	2490	2490	2490	0
561	20241008	103200	10252970	2490	2490	2490	2490	0
562	20241008	103100	10252970	2490	2490	2490	2490	0
563	20241008	103000	10252970	2490	2490	2490	2490	0
564	20241008	102900	10252970	2490	2490	2490	2490	0
565	20241008	102800	10252970	2490	2490	2490	2490	0
566	20241008	102700	10252970	2490	2490	2490	2490	0
567	20241008	102600	10252970	2490	2490	2490	2490	0
568	20241008	102500	10252970	2490	2490	2490	2490	0
569	20241008	102400	10252970	2490	2490	2490	2490	0
570	20241008	102300	10252970	2490	2490	2490	2490	0
571	20241008	102200	10252970	2490	2475	2490	2475	23
572	20241008	102100	10196030	2475	2475	2475	2475	0
573	20241008	102000	10196030	2475	2475	2475	2475	0
574	20241008	101900	10196030	2475	2475	2475	2475	0
575	20241008	101800	10196030	2475	2475	2475	2475	0
576	20241008	101700	10196030	2475	2475	2475	2475	0
577	20241008	101600	10196030	2475	2475	2475	2475	1
578	20241008	101500	10193555	2460	2460	2460	2460	0
579	20241008	101400	10193555	2460	2460	2460	2460	0
580	20241008	101300	10193555	2460	2460	2460	2460	0
581	20241008	101200	10193555	2460	2460	2460	2460	0
582	20241008	101100	10193555	2460	2460	2460	2460	0
583	20241008	101000	10193555	2460	2460	2460	2460	0
584	20241008	100900	10193555	2460	2460	2460	2460	0
585	20241008	100800	10193555	2460	2460	2460	2460	0
586	20241008	100700	10193555	2460	2460	2460	2460	0
587	20241008	100600	10193555	2460	2460	2460	2460	0
588	20241008	100500	10193555	2460	2460	2460	2460	191
589	20241008	100400	9723695	2485	2485	2485	2485	0
590	20241008	100300	9723695	2485	2485	2485	2485	0
591	20241008	100200	9723695	2485	2485	2485	2485	0
592	20241008	100100	9723695	2485	2485	2485	2485	0
593	20241008	100000	9723695	2485	2485	2485	2485	0
594	20241008	095900	9723695	2485	2485	2485	2485	0
595	20241008	095800	9723695	2485	2475	2485	2475	30
596	20241008	095700	9649295	2470	2470	2470	2470	0
597	20241008	095600	9649295	2470	2470	2470	2470	0
598	20241008	095500	9649295	2470	2470	2470	2470	0
599	20241008	095400	9649295	2470	2470	2470	2470	0
600	20241008	095300	9649295	2470	2470	2470	2470	12
601	20241008	095200	9619655	2495	2495	2495	2495	0
602	20241008	095100	9619655	2495	2495	2495	2495	0
603	20241008	095000	9619655	2495	2495	2495	2495	0
604	20241008	094900	9619655	2495	2495	2495	2495	0
605	20241008	094800	9619655	2495	2495	2495	2495	0
606	20241008	094700	9619655	2495	2495	2495	2495	0
607	20241008	094600	9619655	2495	2495	2495	2495	0
608	20241008	094500	9619655	2495	2495	2495	2495	0
609	20241008	094400	9619655	2495	2495	2495	2495	0
610	20241008	094300	9619655	2495	2495	2495	2495	0
611	20241008	094200	9619655	2495	2495	2495	2495	0
612	20241008	094100	9619655	2495	2495	2495	2495	1
613	20241008	094000	9617160	2455	2455	2455	2455	0
614	20241008	093900	9617160	2455	2455	2455	2455	0
615	20241008	093800	9617160	2455	2490	2490	2455	2000
616	20241008	093700	4644210	2500	2500	2500	2500	0
617	20241008	093600	4644210	2500	2500	2500	2500	0
618	20241008	093500	4644210	2500	2500	2500	2500	0
619	20241008	093400	4644210	2500	2500	2500	2500	0
620	20241008	093300	4644210	2500	2500	2500	2500	0
621	20241008	093200	4644210	2500	2500	2500	2500	0
622	20241008	093100	4644210	2500	2500	2500	2500	0
623	20241008	093000	4644210	2500	2500	2500	2500	0
624	20241008	092900	4644210	2500	2500	2500	2500	0
625	20241008	092800	4644210	2500	2500	2500	2500	0
626	20241008	092700	4644210	2500	2500	2500	2500	0
627	20241008	092600	4644210	2500	2500	2500	2500	0
628	20241008	092500	4644210	2500	2500	2500	2500	0
629	20241008	092400	4644210	2500	2495	2500	2495	1000
630	20241008	092300	2146400	2490	2490	2490	2490	0
631	20241008	092200	2146400	2490	2490	2490	2490	0
632	20241008	092100	2146400	2490	2490	2490	2490	0
633	20241008	092000	2146400	2490	2490	2490	2490	0
634	20241008	091900	2146400	2490	2490	2490	2490	0
635	20241008	091800	2146400	2490	2490	2490	2490	0
636	20241008	091700	2146400	2490	2490	2490	2490	0
637	20241008	091600	2146400	2490	2490	2490	2490	0
638	20241008	091500	2146400	2490	2490	2490	2490	100
639	20241008	091400	1897400	2500	2500	2500	2500	0
640	20241008	091300	1897400	2500	2500	2500	2500	0
641	20241008	091200	1897400	2500	2500	2500	2500	0
642	20241008	091100	1897400	2500	2500	2500	2500	0
643	20241008	091000	1897400	2500	2500	2500	2500	0
644	20241008	090900	1897400	2500	2500	2500	2500	0
645	20241008	090800	1897400	2500	2500	2500	2500	1
646	20241008	090700	1894900	2490	2490	2490	2490	730
647	20241008	090600	77200	2500	2500	2500	2500	0
648	20241008	090500	77200	2500	2500	2500	2500	0
649	20241008	090400	77200	2500	2500	2500	2500	0
650	20241008	090300	77200	2500	2500	2500	2500	0
651	20241008	090200	77200	2500	2500	2500	2500	0
652	20241008	090100	77200	2500	2500	2500	2500	1
653	20241008	090000	74700	2490	2490	2490	2490	30