KissMeData/341170/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211800	17153030	2335	2335	2335	2335	10
3	20241002	211700	17153030	2335	2335	2335	2335	0
4	20241002	211600	17153030	2335	2335	2335	2335	0
5	20241002	211500	17153030	2335	2335	2335	2335	0
6	20241002	211400	17153030	2335	2335	2335	2335	0
7	20241002	211300	17153030	2335	2335	2335	2335	0
8	20241002	211200	17153030	2335	2335	2335	2335	0
9	20241002	211100	17153030	2335	2335	2335	2335	0
10	20241002	211000	17153030	2335	2335	2335	2335	0
11	20241002	210900	17153030	2335	2335	2335	2335	0
12	20241002	210800	17153030	2335	2335	2335	2335	0
13	20241002	210700	17153030	2335	2335	2335	2335	0
14	20241002	210600	17153030	2335	2335	2335	2335	0
15	20241002	210500	17153030	2335	2335	2335	2335	0
16	20241002	210400	17153030	2335	2335	2335	2335	0
17	20241002	210300	17153030	2335	2335	2335	2335	0
18	20241002	210200	17153030	2335	2335	2335	2335	0
19	20241002	210100	17153030	2335	2335	2335	2335	0
20	20241002	210000	17153030	2335	2335	2335	2335	0
21	20241002	205900	17153030	2335	2335	2335	2335	0
22	20241002	205800	17153030	2335	2335	2335	2335	0
23	20241002	205700	17153030	2335	2335	2335	2335	0
24	20241002	205600	17153030	2335	2335	2335	2335	0
25	20241002	205500	17153030	2335	2335	2335	2335	0
26	20241002	205400	17153030	2335	2335	2335	2335	0
27	20241002	205300	17153030	2335	2335	2335	2335	0
28	20241002	205200	17153030	2335	2335	2335	2335	0
29	20241002	205100	17153030	2335	2335	2335	2335	0
30	20241002	205000	17153030	2335	2335	2335	2335	0
31	20241002	204900	17153030	2335	2335	2335	2335	0
32	20241002	204800	17153030	2335	2335	2335	2335	10
33	20241002	204700	17153030	2335	2335	2335	2335	0
34	20241002	204600	17153030	2335	2335	2335	2335	0
35	20241002	204500	17153030	2335	2335	2335	2335	0
36	20241002	204400	17153030	2335	2335	2335	2335	0
37	20241002	204300	17153030	2335	2335	2335	2335	0
38	20241002	204200	17153030	2335	2335	2335	2335	0
39	20241002	204100	17153030	2335	2335	2335	2335	0
40	20241002	204000	17153030	2335	2335	2335	2335	0
41	20241002	203900	17153030	2335	2335	2335	2335	0
42	20241002	203800	17153030	2335	2335	2335	2335	0
43	20241002	203700	17153030	2335	2335	2335	2335	0
44	20241002	203600	17153030	2335	2335	2335	2335	0
45	20241002	203500	17153030	2335	2335	2335	2335	0
46	20241002	203400	17153030	2335	2335	2335	2335	0
47	20241002	203300	17153030	2335	2335	2335	2335	0
48	20241002	203200	17153030	2335	2335	2335	2335	0
49	20241002	203100	17153030	2335	2335	2335	2335	0
50	20241002	203000	17153030	2335	2335	2335	2335	0
51	20241002	202900	17153030	2335	2335	2335	2335	0
52	20241002	202800	17153030	2335	2335	2335	2335	0
53	20241002	202700	17153030	2335	2335	2335	2335	0
54	20241002	202600	17153030	2335	2335	2335	2335	0
55	20241002	202500	17153030	2335	2335	2335	2335	0
56	20241002	202400	17153030	2335	2335	2335	2335	0
57	20241002	202300	17153030	2335	2335	2335	2335	0
58	20241002	202200	17153030	2335	2335	2335	2335	0
59	20241002	202100	17153030	2335	2335	2335	2335	0
60	20241002	202000	17153030	2335	2335	2335	2335	0
61	20241002	201900	17153030	2335	2335	2335	2335	0
62	20241002	201800	17153030	2335	2335	2335	2335	10
63	20241002	201700	17153030	2335	2335	2335	2335	0
64	20241002	201600	17153030	2335	2335	2335	2335	0
65	20241002	201500	17153030	2335	2335	2335	2335	0
66	20241002	201400	17153030	2335	2335	2335	2335	0
67	20241002	201300	17153030	2335	2335	2335	2335	0
68	20241002	201200	17153030	2335	2335	2335	2335	0
69	20241002	201100	17153030	2335	2335	2335	2335	0
70	20241002	201000	17153030	2335	2335	2335	2335	0
71	20241002	200900	17153030	2335	2335	2335	2335	0
72	20241002	200800	17153030	2335	2335	2335	2335	0
73	20241002	200700	17153030	2335	2335	2335	2335	0
74	20241002	200600	17153030	2335	2335	2335	2335	0
75	20241002	200500	17153030	2335	2335	2335	2335	0
76	20241002	200400	17153030	2335	2335	2335	2335	0
77	20241002	200300	17153030	2335	2335	2335	2335	0
78	20241002	200200	17153030	2335	2335	2335	2335	0
79	20241002	200100	17153030	2335	2335	2335	2335	0
80	20241002	200000	17153030	2335	2335	2335	2335	0
81	20241002	195900	17153030	2335	2335	2335	2335	0
82	20241002	195800	17153030	2335	2335	2335	2335	0
83	20241002	195700	17153030	2335	2335	2335	2335	0
84	20241002	195600	17153030	2335	2335	2335	2335	0
85	20241002	195500	17153030	2335	2335	2335	2335	0
86	20241002	195400	17153030	2335	2335	2335	2335	0
87	20241002	195300	17153030	2335	2335	2335	2335	0
88	20241002	195200	17153030	2335	2335	2335	2335	0
89	20241002	195100	17153030	2335	2335	2335	2335	0
90	20241002	195000	17153030	2335	2335	2335	2335	0
91	20241002	194900	17153030	2335	2335	2335	2335	0
92	20241002	194800	17153030	2335	2335	2335	2335	10
93	20241002	194700	17153030	2335	2335	2335	2335	0
94	20241002	194600	17153030	2335	2335	2335	2335	0
95	20241002	194500	17153030	2335	2335	2335	2335	0
96	20241002	194400	17153030	2335	2335	2335	2335	0
97	20241002	194300	17153030	2335	2335	2335	2335	0
98	20241002	194200	17153030	2335	2335	2335	2335	0
99	20241002	194100	17153030	2335	2335	2335	2335	0
100	20241002	194000	17153030	2335	2335	2335	2335	0
101	20241002	193900	17153030	2335	2335	2335	2335	0
102	20241002	193800	17153030	2335	2335	2335	2335	0
103	20241002	193700	17153030	2335	2335	2335	2335	0
104	20241002	193600	17153030	2335	2335	2335	2335	0
105	20241002	193500	17153030	2335	2335	2335	2335	0
106	20241002	193400	17153030	2335	2335	2335	2335	0
107	20241002	193300	17153030	2335	2335	2335	2335	0
108	20241002	193200	17153030	2335	2335	2335	2335	0
109	20241002	193100	17153030	2335	2335	2335	2335	0
110	20241002	193000	17153030	2335	2335	2335	2335	0
111	20241002	192900	17153030	2335	2335	2335	2335	0
112	20241002	192800	17153030	2335	2335	2335	2335	0
113	20241002	192700	17153030	2335	2335	2335	2335	0
114	20241002	192600	17153030	2335	2335	2335	2335	0
115	20241002	192500	17153030	2335	2335	2335	2335	0
116	20241002	192400	17153030	2335	2335	2335	2335	0
117	20241002	192300	17153030	2335	2335	2335	2335	0
118	20241002	192200	17153030	2335	2335	2335	2335	0
119	20241002	192100	17153030	2335	2335	2335	2335	0
120	20241002	192000	17153030	2335	2335	2335	2335	0
121	20241002	191900	17153030	2335	2335	2335	2335	0
122	20241002	191800	17153030	2335	2335	2335	2335	10
123	20241002	191700	17153030	2335	2335	2335	2335	0
124	20241002	191600	17153030	2335	2335	2335	2335	0
125	20241002	191500	17153030	2335	2335	2335	2335	0
126	20241002	191400	17153030	2335	2335	2335	2335	0
127	20241002	191300	17153030	2335	2335	2335	2335	0
128	20241002	191200	17153030	2335	2335	2335	2335	0
129	20241002	191100	17153030	2335	2335	2335	2335	0
130	20241002	191000	17153030	2335	2335	2335	2335	0
131	20241002	190900	17153030	2335	2335	2335	2335	0
132	20241002	190800	17153030	2335	2335	2335	2335	0
133	20241002	190700	17153030	2335	2335	2335	2335	0
134	20241002	190600	17153030	2335	2335	2335	2335	0
135	20241002	190500	17153030	2335	2335	2335	2335	0
136	20241002	190400	17153030	2335	2335	2335	2335	0
137	20241002	190300	17153030	2335	2335	2335	2335	0
138	20241002	190200	17153030	2335	2335	2335	2335	0
139	20241002	190100	17153030	2335	2335	2335	2335	0
140	20241002	190000	17153030	2335	2335	2335	2335	0
141	20241002	185900	17153030	2335	2335	2335	2335	0
142	20241002	185800	17153030	2335	2335	2335	2335	0
143	20241002	185700	17153030	2335	2335	2335	2335	0
144	20241002	185600	17153030	2335	2335	2335	2335	0
145	20241002	185500	17153030	2335	2335	2335	2335	0
146	20241002	185400	17153030	2335	2335	2335	2335	0
147	20241002	185300	17153030	2335	2335	2335	2335	0
148	20241002	185200	17153030	2335	2335	2335	2335	0
149	20241002	185100	17153030	2335	2335	2335	2335	0
150	20241002	185000	17153030	2335	2335	2335	2335	0
151	20241002	184900	17153030	2335	2335	2335	2335	0
152	20241002	184800	17153030	2335	2335	2335	2335	10
153	20241002	184700	17153030	2335	2335	2335	2335	0
154	20241002	184600	17153030	2335	2335	2335	2335	0
155	20241002	184500	17153030	2335	2335	2335	2335	0
156	20241002	184400	17153030	2335	2335	2335	2335	0
157	20241002	184300	17153030	2335	2335	2335	2335	0
158	20241002	184200	17153030	2335	2335	2335	2335	0
159	20241002	184100	17153030	2335	2335	2335	2335	0
160	20241002	184000	17153030	2335	2335	2335	2335	0
161	20241002	183900	17153030	2335	2335	2335	2335	0
162	20241002	183800	17153030	2335	2335	2335	2335	0
163	20241002	183700	17153030	2335	2335	2335	2335	0
164	20241002	183600	17153030	2335	2335	2335	2335	0
165	20241002	183500	17153030	2335	2335	2335	2335	0
166	20241002	183400	17153030	2335	2335	2335	2335	0
167	20241002	183300	17153030	2335	2335	2335	2335	0
168	20241002	183200	17153030	2335	2335	2335	2335	0
169	20241002	183100	17153030	2335	2335	2335	2335	0
170	20241002	183000	17153030	2335	2335	2335	2335	0
171	20241002	182900	17153030	2335	2335	2335	2335	0
172	20241002	182800	17153030	2335	2335	2335	2335	0
173	20241002	182700	17153030	2335	2335	2335	2335	0
174	20241002	182600	17153030	2335	2335	2335	2335	0
175	20241002	182500	17153030	2335	2335	2335	2335	0
176	20241002	182400	17153030	2335	2335	2335	2335	0
177	20241002	182300	17153030	2335	2335	2335	2335	0
178	20241002	182200	17153030	2335	2335	2335	2335	0
179	20241002	182100	17153030	2335	2335	2335	2335	0
180	20241002	182000	17153030	2335	2335	2335	2335	0
181	20241002	181900	17153030	2335	2335	2335	2335	0
182	20241002	181800	17153030	2335	2335	2335	2335	10
183	20241002	181700	17153030	2335	2335	2335	2335	0
184	20241002	181600	17153030	2335	2335	2335	2335	0
185	20241002	181500	17153030	2335	2335	2335	2335	0
186	20241002	181400	17153030	2335	2335	2335	2335	0
187	20241002	181300	17153030	2335	2335	2335	2335	0
188	20241002	181200	17153030	2335	2335	2335	2335	0
189	20241002	181100	17153030	2335	2335	2335	2335	0
190	20241002	181000	17153030	2335	2335	2335	2335	0
191	20241002	180900	17153030	2335	2335	2335	2335	0
192	20241002	180800	17153030	2335	2335	2335	2335	0
193	20241002	180700	17153030	2335	2335	2335	2335	0
194	20241002	180600	17153030	2335	2335	2335	2335	0
195	20241002	180500	17153030	2335	2335	2335	2335	0
196	20241002	180400	17153030	2335	2335	2335	2335	0
197	20241002	180300	17153030	2335	2335	2335	2335	0
198	20241002	180200	17153030	2335	2335	2335	2335	0
199	20241002	180100	17153030	2335	2335	2335	2335	0
200	20241002	180000	17153030	2335	2335	2335	2335	0
201	20241002	175900	17153030	2335	2335	2335	2335	0
202	20241002	175800	17153030	2335	2335	2335	2335	0
203	20241002	175700	17153030	2335	2335	2335	2335	0
204	20241002	175600	17153030	2335	2335	2335	2335	0
205	20241002	175500	17153030	2335	2335	2335	2335	0
206	20241002	175400	17153030	2335	2335	2335	2335	0
207	20241002	175300	17153030	2335	2335	2335	2335	0
208	20241002	175200	17153030	2335	2335	2335	2335	0
209	20241002	175100	17153030	2335	2335	2335	2335	0
210	20241002	175000	17153030	2335	2335	2335	2335	0
211	20241002	174900	17153030	2335	2335	2335	2335	0
212	20241002	174800	17153030	2335	2335	2335	2335	10
213	20241002	174700	17153030	2335	2335	2335	2335	0
214	20241002	174600	17153030	2335	2335	2335	2335	0
215	20241002	174500	17153030	2335	2335	2335	2335	0
216	20241002	174400	17153030	2335	2335	2335	2335	0
217	20241002	174300	17153030	2335	2335	2335	2335	0
218	20241002	174200	17153030	2335	2335	2335	2335	0
219	20241002	174100	17153030	2335	2335	2335	2335	0
220	20241002	174000	17153030	2335	2335	2335	2335	0
221	20241002	173900	17153030	2335	2335	2335	2335	0
222	20241002	173800	17153030	2335	2335	2335	2335	0
223	20241002	173700	17153030	2335	2335	2335	2335	0
224	20241002	173600	17153030	2335	2335	2335	2335	0
225	20241002	173500	17153030	2335	2335	2335	2335	0
226	20241002	173400	17153030	2335	2335	2335	2335	0
227	20241002	173300	17153030	2335	2335	2335	2335	0
228	20241002	173200	17153030	2335	2335	2335	2335	0
229	20241002	173100	17153030	2335	2335	2335	2335	0
230	20241002	173000	17153030	2335	2335	2335	2335	0
231	20241002	172900	17153030	2335	2335	2335	2335	0
232	20241002	172800	17153030	2335	2335	2335	2335	0
233	20241002	172700	17153030	2335	2335	2335	2335	0
234	20241002	172600	17153030	2335	2335	2335	2335	0
235	20241002	172500	17153030	2335	2335	2335	2335	0
236	20241002	172400	17153030	2335	2335	2335	2335	0
237	20241002	172300	17153030	2335	2335	2335	2335	0
238	20241002	172200	17153030	2335	2335	2335	2335	0
239	20241002	172100	17153030	2335	2335	2335	2335	0
240	20241002	172000	17153030	2335	2335	2335	2335	0
241	20241002	171900	17153030	2335	2335	2335	2335	0
242	20241002	171800	17153030	2335	2335	2335	2335	10
243	20241002	171700	17153030	2335	2335	2335	2335	0
244	20241002	171600	17153030	2335	2335	2335	2335	0
245	20241002	171500	17153030	2335	2335	2335	2335	0
246	20241002	171400	17153030	2335	2335	2335	2335	0
247	20241002	171300	17153030	2335	2335	2335	2335	0
248	20241002	171200	17153030	2335	2335	2335	2335	0
249	20241002	171100	17153030	2335	2335	2335	2335	0
250	20241002	171000	17153030	2335	2335	2335	2335	0
251	20241002	170900	17153030	2335	2335	2335	2335	0
252	20241002	170800	17153030	2335	2335	2335	2335	0
253	20241002	170700	17153030	2335	2335	2335	2335	0
254	20241002	170600	17153030	2335	2335	2335	2335	0
255	20241002	170500	17153030	2335	2335	2335	2335	0
256	20241002	170400	17153030	2335	2335	2335	2335	0
257	20241002	170300	17153030	2335	2335	2335	2335	0
258	20241002	170200	17153030	2335	2335	2335	2335	0
259	20241002	170100	17153030	2335	2335	2335	2335	0
260	20241002	170000	17153030	2335	2335	2335	2335	0
261	20241002	165900	17153030	2335	2335	2335	2335	0
262	20241002	165800	17153030	2335	2335	2335	2335	0
263	20241002	165700	17153030	2335	2335	2335	2335	0
264	20241002	165600	17153030	2335	2335	2335	2335	0
265	20241002	165500	17153030	2335	2335	2335	2335	0
266	20241002	165400	17153030	2335	2335	2335	2335	0
267	20241002	165300	17153030	2335	2335	2335	2335	0
268	20241002	165200	17153030	2335	2335	2335	2335	0
269	20241002	165100	17153030	2335	2335	2335	2335	0
270	20241002	165000	17153030	2335	2335	2335	2335	0
271	20241002	164900	17153030	2335	2335	2335	2335	0
272	20241002	164800	17153030	2335	2335	2335	2335	10
273	20241002	164700	17153030	2335	2335	2335	2335	0
274	20241002	164600	17153030	2335	2335	2335	2335	0
275	20241002	164500	17153030	2335	2335	2335	2335	0
276	20241002	164400	17153030	2335	2335	2335	2335	0
277	20241002	164300	17153030	2335	2335	2335	2335	0
278	20241002	164200	17153030	2335	2335	2335	2335	0
279	20241002	164100	17153030	2335	2335	2335	2335	0
280	20241002	164000	17153030	2335	2335	2335	2335	0
281	20241002	163900	17153030	2335	2335	2335	2335	0
282	20241002	163800	17153030	2335	2335	2335	2335	0
283	20241002	163700	17153030	2335	2335	2335	2335	0
284	20241002	163600	17153030	2335	2335	2335	2335	0
285	20241002	163500	17153030	2335	2335	2335	2335	0
286	20241002	163400	17153030	2335	2335	2335	2335	0
287	20241002	163300	17153030	2335	2335	2335	2335	0
288	20241002	163200	17153030	2335	2335	2335	2335	0
289	20241002	163100	17153030	2335	2335	2335	2335	0
290	20241002	163000	17153030	2335	2335	2335	2335	0
291	20241002	162900	17153030	2335	2335	2335	2335	0
292	20241002	162800	17153030	2335	2335	2335	2335	0
293	20241002	162700	17153030	2335	2335	2335	2335	0
294	20241002	162600	17153030	2335	2335	2335	2335	0
295	20241002	162500	17153030	2335	2335	2335	2335	0
296	20241002	162400	17153030	2335	2335	2335	2335	0
297	20241002	162300	17153030	2335	2335	2335	2335	0
298	20241002	162200	17153030	2335	2335	2335	2335	0
299	20241002	162100	17153030	2335	2335	2335	2335	0
300	20241002	162000	17153030	2335	2335	2335	2335	0
301	20241002	161900	17153030	2335	2335	2335	2335	0
302	20241002	161800	17153030	2335	2335	2335	2335	10
303	20241002	161700	17153030	2335	2335	2335	2335	0
304	20241002	161600	17153030	2335	2335	2335	2335	0
305	20241002	161500	17153030	2335	2335	2335	2335	0
306	20241002	161400	17153030	2335	2335	2335	2335	0
307	20241002	161300	17153030	2335	2335	2335	2335	0
308	20241002	161200	17153030	2335	2335	2335	2335	0
309	20241002	161100	17153030	2335	2335	2335	2335	0
310	20241002	161000	17153030	2335	2335	2335	2335	0
311	20241002	160900	17153030	2335	2335	2335	2335	0
312	20241002	160800	17153030	2335	2335	2335	2335	0
313	20241002	160700	17153030	2335	2335	2335	2335	0
314	20241002	160600	17153030	2335	2335	2335	2335	0
315	20241002	160500	17153030	2335	2335	2335	2335	0
316	20241002	160400	17153030	2335	2335	2335	2335	0
317	20241002	160300	17153030	2335	2335	2335	2335	0
318	20241002	160200	17153030	2335	2335	2335	2335	0
319	20241002	160100	17153030	2335	2335	2335	2335	0
320	20241002	160000	17153030	2335	2335	2335	2335	0
321	20241002	155900	17153030	2335	2335	2335	2335	0
322	20241002	155800	17153030	2335	2335	2335	2335	0
323	20241002	155700	17153030	2335	2335	2335	2335	0
324	20241002	155600	17153030	2335	2335	2335	2335	0
325	20241002	155500	17153030	2335	2335	2335	2335	0
326	20241002	155400	17153030	2335	2335	2335	2335	0
327	20241002	155300	17153030	2335	2335	2335	2335	0
328	20241002	155200	17153030	2335	2335	2335	2335	0
329	20241002	155100	17153030	2335	2335	2335	2335	0
330	20241002	155000	17153030	2335	2335	2335	2335	0
331	20241002	154900	17153030	2335	2335	2335	2335	0
332	20241002	154800	17153030	2335	2335	2335	2335	10
333	20241002	154700	17153030	2335	2335	2335	2335	0
334	20241002	154600	17153030	2335	2335	2335	2335	0
335	20241002	154500	17153030	2335	2335	2335	2335	0
336	20241002	154400	17153030	2335	2335	2335	2335	0
337	20241002	154300	17153030	2335	2335	2335	2335	0
338	20241002	154200	17153030	2335	2335	2335	2335	0
339	20241002	154100	17153030	2335	2335	2335	2335	0
340	20241002	154000	17153030	2335	2335	2335	2335	0
341	20241002	153900	17153030	2335	2335	2335	2335	0
342	20241002	153800	17153030	2335	2335	2335	2335	0
343	20241002	153700	17153030	2335	2335	2335	2335	0
344	20241002	153600	17153030	2335	2335	2335	2335	0
345	20241002	153500	17153030	2335	2335	2335	2335	0
346	20241002	153400	17153030	2335	2335	2335	2335	0
347	20241002	153300	17153030	2335	2335	2335	2335	0
348	20241002	153200	17153030	2335	2335	2335	2335	0
349	20241002	153100	17153030	2335	2335	2335	2335	0
350	20241002	153000	17153030	2335	2335	2335	2335	10
351	20241002	152900	17129680	2350	2350	2350	2350	0
352	20241002	152800	17129680	2350	2350	2350	2350	0
353	20241002	152700	17129680	2350	2350	2350	2350	0
354	20241002	152600	17129680	2350	2350	2350	2350	0
355	20241002	152500	17129680	2350	2350	2350	2350	0
356	20241002	152400	17129680	2350	2350	2350	2350	0
357	20241002	152300	17129680	2350	2350	2350	2350	0
358	20241002	152200	17129680	2350	2350	2350	2350	0
359	20241002	152100	17129680	2350	2350	2350	2350	0
360	20241002	152000	17129680	2350	2350	2350	2350	0
361	20241002	151900	17129680	2350	2350	2350	2350	0
362	20241002	151800	17129680	2350	2350	2350	2350	0
363	20241002	151700	17129680	2350	2350	2350	2350	0
364	20241002	151600	17129680	2350	2350	2350	2350	0
365	20241002	151500	17129680	2350	2350	2350	2350	0
366	20241002	151400	17129680	2350	2350	2350	2350	0
367	20241002	151300	17129680	2350	2350	2350	2350	0
368	20241002	151200	17129680	2350	2350	2350	2350	0
369	20241002	151100	17129680	2350	2350	2350	2350	0
370	20241002	151000	17129680	2350	2350	2350	2350	0
371	20241002	150900	17129680	2350	2350	2350	2350	0
372	20241002	150800	17129680	2350	2350	2350	2350	0
373	20241002	150700	17129680	2350	2350	2350	2350	0
374	20241002	150600	17129680	2350	2350	2350	2350	0
375	20241002	150500	17129680	2350	2350	2350	2350	0
376	20241002	150400	17129680	2350	2350	2350	2350	0
377	20241002	150300	17129680	2350	2350	2350	2350	0
378	20241002	150200	17129680	2350	2350	2350	2350	0
379	20241002	150100	17129680	2350	2350	2350	2350	0
380	20241002	150000	17129680	2350	2350	2350	2350	0
381	20241002	145900	17129680	2350	2350	2350	2350	0
382	20241002	145800	17129680	2350	2350	2350	2350	0
383	20241002	145700	17129680	2350	2350	2350	2350	0
384	20241002	145600	17129680	2350	2350	2350	2350	0
385	20241002	145500	17129680	2350	2350	2350	2350	0
386	20241002	145400	17129680	2350	2350	2350	2350	0
387	20241002	145300	17129680	2350	2350	2350	2350	1
388	20241002	145200	17127330	2360	2360	2360	2360	0
389	20241002	145100	17127330	2360	2360	2360	2360	0
390	20241002	145000	17127330	2360	2360	2360	2360	0
391	20241002	144900	17127330	2360	2360	2360	2360	0
392	20241002	144800	17127330	2360	2360	2360	2360	0
393	20241002	144700	17127330	2360	2360	2360	2360	0
394	20241002	144600	17127330	2360	2360	2360	2360	0
395	20241002	144500	17127330	2360	2360	2360	2360	0
396	20241002	144400	17127330	2360	2360	2360	2360	0
397	20241002	144300	17127330	2360	2360	2360	2360	0
398	20241002	144200	17127330	2360	2360	2360	2360	0
399	20241002	144100	17127330	2360	2360	2360	2360	0
400	20241002	144000	17127330	2360	2360	2360	2360	0
401	20241002	143900	17127330	2360	2360	2360	2360	0
402	20241002	143800	17127330	2360	2360	2360	2360	3
403	20241002	143700	17120250	2380	2380	2380	2380	0
404	20241002	143600	17120250	2380	2380	2380	2380	94
405	20241002	143500	16896530	2380	2380	2380	2380	250
406	20241002	143400	16301530	2400	2400	2400	2400	0
407	20241002	143300	16301530	2400	2400	2400	2400	0
408	20241002	143200	16301530	2400	2400	2400	2400	0
409	20241002	143100	16301530	2400	2400	2400	2400	0
410	20241002	143000	16301530	2400	2400	2400	2400	0
411	20241002	142900	16301530	2400	2270	2400	2225	2346
412	20241002	142800	11022235	2500	2500	2500	2500	0
413	20241002	142700	11022235	2500	2500	2500	2500	1
414	20241002	142600	11019735	2270	2270	2270	2270	1
415	20241002	142500	11017465	2270	2760	2760	2270	255
416	20241002	142400	10438125	2270	2275	2275	2270	1000
417	20241002	142300	8165620	2760	2760	2760	2760	0
418	20241002	142200	8165620	2760	2760	2760	2760	0
419	20241002	142100	8165620	2760	2760	2760	2760	0
420	20241002	142000	8165620	2760	2760	2760	2760	0
421	20241002	141900	8165620	2760	2760	2760	2760	0
422	20241002	141800	8165620	2760	2760	2760	2760	0
423	20241002	141700	8165620	2760	2760	2760	2760	0
424	20241002	141600	8165620	2760	2760	2760	2760	0
425	20241002	141500	8165620	2760	2760	2760	2760	0
426	20241002	141400	8165620	2760	2760	2760	2760	0
427	20241002	141300	8165620	2760	2760	2760	2760	0
428	20241002	141200	8165620	2760	2760	2760	2760	0
429	20241002	141100	8165620	2760	2760	2760	2760	0
430	20241002	141000	8165620	2760	2760	2760	2760	0
431	20241002	140900	8165620	2760	2760	2760	2760	0
432	20241002	140800	8165620	2760	2760	2760	2760	0
433	20241002	140700	8165620	2760	2760	2760	2760	0
434	20241002	140600	8165620	2760	2760	2760	2760	0
435	20241002	140500	8165620	2760	2760	2760	2760	0
436	20241002	140400	8165620	2760	2760	2760	2760	0
437	20241002	140300	8165620	2760	2760	2760	2760	0
438	20241002	140200	8165620	2760	2760	2760	2760	0
439	20241002	140100	8165620	2760	2760	2760	2760	0
440	20241002	140000	8165620	2760	2760	2760	2760	0
441	20241002	135900	8165620	2760	2760	2760	2760	0
442	20241002	135800	8165620	2760	2760	2760	2760	0
443	20241002	135700	8165620	2760	2760	2760	2760	0
444	20241002	135600	8165620	2760	2760	2760	2760	0
445	20241002	135500	8165620	2760	2760	2760	2760	1
446	20241002	135400	8162860	2500	2495	2500	2495	252
447	20241002	135300	7533110	2495	2495	2495	2495	0
448	20241002	135200	7533110	2495	2495	2495	2495	0
449	20241002	135100	7533110	2495	2495	2495	2495	0
450	20241002	135000	7533110	2495	2495	2495	2495	0
451	20241002	134900	7533110	2495	2495	2495	2495	0
452	20241002	134800	7533110	2495	2495	2495	2495	0
453	20241002	134700	7533110	2495	2495	2495	2495	83
454	20241002	134600	7326025	2495	2495	2495	2495	97
455	20241002	134500	7084010	2495	2495	2495	2495	0
456	20241002	134400	7084010	2495	2495	2495	2495	0
457	20241002	134300	7084010	2495	2495	2495	2495	0
458	20241002	134200	7084010	2495	2410	2495	2410	75
459	20241002	134100	6903175	2410	2410	2410	2410	550
460	20241002	134000	5577675	2410	2410	2410	2410	0
461	20241002	133900	5577675	2410	2410	2410	2410	0
462	20241002	133800	5577675	2410	2410	2410	2410	0
463	20241002	133700	5577675	2410	2410	2410	2410	0
464	20241002	133600	5577675	2410	2410	2410	2410	0
465	20241002	133500	5577675	2410	2410	2410	2410	0
466	20241002	133400	5577675	2410	2410	2410	2410	0
467	20241002	133300	5577675	2410	2410	2410	2410	0
468	20241002	133200	5577675	2410	2410	2410	2410	0
469	20241002	133100	5577675	2410	2410	2410	2410	0
470	20241002	133000	5577675	2410	2410	2410	2410	0
471	20241002	132900	5577675	2410	2410	2410	2410	0
472	20241002	132800	5577675	2410	2410	2410	2410	0
473	20241002	132700	5577675	2410	2410	2410	2410	0
474	20241002	132600	5577675	2410	2410	2410	2410	0
475	20241002	132500	5577675	2410	2410	2410	2410	0
476	20241002	132400	5577675	2410	2410	2410	2410	0
477	20241002	132300	5577675	2410	2410	2410	2410	0
478	20241002	132200	5577675	2410	2410	2410	2410	0
479	20241002	132100	5577675	2410	2410	2410	2410	290
480	20241002	132000	4878775	2430	2430	2430	2430	0
481	20241002	131900	4878775	2430	2430	2430	2430	0
482	20241002	131800	4878775	2430	2430	2430	2430	0
483	20241002	131700	4878775	2430	2430	2430	2430	0
484	20241002	131600	4878775	2430	2430	2430	2430	0
485	20241002	131500	4878775	2430	2430	2430	2430	0
486	20241002	131400	4878775	2430	2430	2430	2430	0
487	20241002	131300	4878775	2430	2430	2430	2430	0
488	20241002	131200	4878775	2430	2430	2430	2430	0
489	20241002	131100	4878775	2430	2430	2430	2430	0
490	20241002	131000	4878775	2430	2430	2430	2430	0
491	20241002	130900	4878775	2430	2430	2430	2430	0
492	20241002	130800	4878775	2430	2430	2430	2430	0
493	20241002	130700	4878775	2430	2430	2430	2430	0
494	20241002	130600	4878775	2430	2430	2430	2430	0
495	20241002	130500	4878775	2430	2430	2430	2430	0
496	20241002	130400	4878775	2430	2430	2430	2430	0
497	20241002	130300	4878775	2430	2430	2430	2430	0
498	20241002	130200	4878775	2430	2430	2430	2430	0
499	20241002	130100	4878775	2430	2430	2430	2430	0
500	20241002	130000	4878775	2430	2430	2430	2430	0
501	20241002	125900	4878775	2430	2430	2430	2430	0
502	20241002	125800	4878775	2430	2430	2430	2430	0
503	20241002	125700	4878775	2430	2430	2430	2430	0
504	20241002	125600	4878775	2430	2430	2430	2430	0
505	20241002	125500	4878775	2430	2430	2430	2430	0
506	20241002	125400	4878775	2430	2430	2430	2430	0
507	20241002	125300	4878775	2430	2430	2430	2430	0
508	20241002	125200	4878775	2430	2430	2430	2430	0
509	20241002	125100	4878775	2430	2430	2430	2430	0
510	20241002	125000	4878775	2430	2430	2430	2430	0
511	20241002	124900	4878775	2430	2430	2430	2430	0
512	20241002	124800	4878775	2430	2430	2430	2430	0
513	20241002	124700	4878775	2430	2430	2430	2430	0
514	20241002	124600	4878775	2430	2430	2430	2430	0
515	20241002	124500	4878775	2430	2430	2430	2430	0
516	20241002	124400	4878775	2430	2430	2430	2430	0
517	20241002	124300	4878775	2430	2430	2430	2430	0
518	20241002	124200	4878775	2430	2430	2430	2430	0
519	20241002	124100	4878775	2430	2430	2430	2430	0
520	20241002	124000	4878775	2430	2430	2430	2430	0
521	20241002	123900	4878775	2430	2430	2430	2430	0
522	20241002	123800	4878775	2430	2430	2430	2430	0
523	20241002	123700	4878775	2430	2430	2430	2430	0
524	20241002	123600	4878775	2430	2430	2430	2430	0
525	20241002	123500	4878775	2430	2430	2430	2430	0
526	20241002	123400	4878775	2430	2430	2430	2430	0
527	20241002	123300	4878775	2430	2430	2430	2430	0
528	20241002	123200	4878775	2430	2430	2430	2430	0
529	20241002	123100	4878775	2430	2430	2430	2430	0
530	20241002	123000	4878775	2430	2430	2430	2430	0
531	20241002	122900	4878775	2430	2430	2430	2430	0
532	20241002	122800	4878775	2430	2430	2430	2430	0
533	20241002	122700	4878775	2430	2430	2430	2430	0
534	20241002	122600	4878775	2430	2430	2430	2430	0
535	20241002	122500	4878775	2430	2430	2430	2430	0
536	20241002	122400	4878775	2430	2430	2430	2430	0
537	20241002	122300	4878775	2430	2430	2430	2430	0
538	20241002	122200	4878775	2430	2430	2430	2430	0
539	20241002	122100	4878775	2430	2430	2430	2430	0
540	20241002	122000	4878775	2430	2430	2430	2430	0
541	20241002	121900	4878775	2430	2430	2430	2430	0
542	20241002	121800	4878775	2430	2430	2430	2430	0
543	20241002	121700	4878775	2430	2430	2430	2430	0
544	20241002	121600	4878775	2430	2430	2430	2430	0
545	20241002	121500	4878775	2430	2430	2430	2430	0
546	20241002	121400	4878775	2430	2430	2430	2430	0
547	20241002	121300	4878775	2430	2430	2430	2430	0
548	20241002	121200	4878775	2430	2430	2430	2430	0
549	20241002	121100	4878775	2430	2430	2430	2430	0
550	20241002	121000	4878775	2430	2430	2430	2430	0
551	20241002	120900	4878775	2430	2430	2430	2430	0
552	20241002	120800	4878775	2430	2430	2430	2430	0
553	20241002	120700	4878775	2430	2430	2430	2430	0
554	20241002	120600	4878775	2430	2430	2430	2430	0
555	20241002	120500	4878775	2430	2430	2430	2430	0
556	20241002	120400	4878775	2430	2430	2430	2430	0
557	20241002	120300	4878775	2430	2430	2430	2430	0
558	20241002	120200	4878775	2430	2430	2430	2430	0
559	20241002	120100	4878775	2430	2430	2430	2430	0
560	20241002	120000	4878775	2430	2430	2430	2430	0
561	20241002	115900	4878775	2430	2430	2430	2430	0
562	20241002	115800	4878775	2430	2430	2430	2430	0
563	20241002	115700	4878775	2430	2430	2430	2430	0
564	20241002	115600	4878775	2430	2430	2430	2430	0
565	20241002	115500	4878775	2430	2430	2430	2430	0
566	20241002	115400	4878775	2430	2430	2430	2430	0
567	20241002	115300	4878775	2430	2430	2430	2430	0
568	20241002	115200	4878775	2430	2430	2430	2430	0
569	20241002	115100	4878775	2430	2430	2430	2430	0
570	20241002	115000	4878775	2430	2430	2430	2430	0
571	20241002	114900	4878775	2430	2430	2430	2430	0
572	20241002	114800	4878775	2430	2430	2430	2430	0
573	20241002	114700	4878775	2430	2430	2430	2430	0
574	20241002	114600	4878775	2430	2430	2430	2430	0
575	20241002	114500	4878775	2430	2430	2430	2430	0
576	20241002	114400	4878775	2430	2430	2430	2430	0
577	20241002	114300	4878775	2430	2430	2430	2430	0
578	20241002	114200	4878775	2430	2430	2430	2430	0
579	20241002	114100	4878775	2430	2430	2430	2430	0
580	20241002	114000	4878775	2430	2430	2430	2430	0
581	20241002	113900	4878775	2430	2430	2430	2430	0
582	20241002	113800	4878775	2430	2430	2430	2430	0
583	20241002	113700	4878775	2430	2430	2430	2430	0
584	20241002	113600	4878775	2430	2430	2430	2430	0
585	20241002	113500	4878775	2430	2430	2430	2430	0
586	20241002	113400	4878775	2430	2430	2430	2430	0
587	20241002	113300	4878775	2430	2430	2430	2430	0
588	20241002	113200	4878775	2430	2430	2430	2430	0
589	20241002	113100	4878775	2430	2430	2430	2430	0
590	20241002	113000	4878775	2430	2430	2430	2430	0
591	20241002	112900	4878775	2430	2430	2430	2430	0
592	20241002	112800	4878775	2430	2430	2430	2430	0
593	20241002	112700	4878775	2430	2430	2430	2430	0
594	20241002	112600	4878775	2430	2430	2430	2430	0
595	20241002	112500	4878775	2430	2430	2430	2430	0
596	20241002	112400	4878775	2430	2430	2430	2430	0
597	20241002	112300	4878775	2430	2430	2430	2430	0
598	20241002	112200	4878775	2430	2430	2430	2430	0
599	20241002	112100	4878775	2430	2430	2430	2430	0
600	20241002	112000	4878775	2430	2430	2430	2430	0
601	20241002	111900	4878775	2430	2430	2430	2430	0
602	20241002	111800	4878775	2430	2430	2430	2430	0
603	20241002	111700	4878775	2430	2430	2430	2430	0
604	20241002	111600	4878775	2430	2430	2430	2430	0
605	20241002	111500	4878775	2430	2430	2430	2430	0
606	20241002	111400	4878775	2430	2430	2430	2430	0
607	20241002	111300	4878775	2430	2430	2430	2430	0
608	20241002	111200	4878775	2430	2430	2430	2430	0
609	20241002	111100	4878775	2430	2430	2430	2430	0
610	20241002	111000	4878775	2430	2430	2430	2430	0
611	20241002	110900	4878775	2430	2430	2430	2430	0
612	20241002	110800	4878775	2430	2430	2430	2430	0
613	20241002	110700	4878775	2430	2430	2430	2430	0
614	20241002	110600	4878775	2430	2430	2430	2430	0
615	20241002	110500	4878775	2430	2430	2430	2430	0
616	20241002	110400	4878775	2430	2430	2430	2430	0
617	20241002	110300	4878775	2430	2430	2430	2430	0
618	20241002	110200	4878775	2430	2430	2430	2430	0
619	20241002	110100	4878775	2430	2430	2430	2430	0
620	20241002	110000	4878775	2430	2430	2430	2430	0
621	20241002	105900	4878775	2430	2430	2430	2430	0
622	20241002	105800	4878775	2430	2430	2430	2430	0
623	20241002	105700	4878775	2430	2430	2430	2430	0
624	20241002	105600	4878775	2430	2430	2430	2430	0
625	20241002	105500	4878775	2430	2430	2430	2430	0
626	20241002	105400	4878775	2430	2430	2430	2430	0
627	20241002	105300	4878775	2430	2430	2430	2430	0
628	20241002	105200	4878775	2430	2430	2430	2430	0
629	20241002	105100	4878775	2430	2430	2430	2430	0
630	20241002	105000	4878775	2430	2430	2430	2430	0
631	20241002	104900	4878775	2430	2430	2430	2430	0
632	20241002	104800	4878775	2430	2430	2430	2430	0
633	20241002	104700	4878775	2430	2430	2430	2430	0
634	20241002	104600	4878775	2430	2430	2430	2430	0
635	20241002	104500	4878775	2430	2430	2430	2430	0
636	20241002	104400	4878775	2430	2430	2430	2430	0
637	20241002	104300	4878775	2430	2425	2430	2425	2000
638	20241002	104200	24350	2435	2435	2435	2435	0
639	20241002	104100	24350	2435	2435	2435	2435	0
640	20241002	104000	24350	2435	2435	2435	2435	0
641	20241002	103900	24350	2435	2435	2435	2435	0
642	20241002	103800	24350	2435	2435	2435	2435	0
643	20241002	103700	24350	2435	2435	2435	2435	0
644	20241002	103600	24350	2435	2435	2435	2435	0
645	20241002	103500	24350	2435	2435	2435	2435	0
646	20241002	103400	24350	2435	2435	2435	2435	0
647	20241002	103300	24350	2435	2435	2435	2435	10
648	20241002	103200	0	2460	2460	2460	2460	0
649	20241002	103100	0	2460	2460	2460	2460	0
650	20241002	103000	0	2460	2460	2460	2460	0
651	20241002	102900	0	2460	2460	2460	2460	0
652	20241002	102800	0	2460	2460	2460	2460	0
653	20241002	102700	0	2460	2460	2460	2460	0
654	20241002	102600	0	2460	2460	2460	2460	0
655	20241002	102500	0	2460	2460	2460	2460	0
656	20241002	102400	0	2460	2460	2460	2460	0
657	20241002	102300	0	2460	2460	2460	2460	0
658	20241002	102200	0	2460	2460	2460	2460	0
659	20241002	102100	0	2460	2460	2460	2460	0
660	20241002	102000	0	2460	2460	2460	2460	0
661	20241002	101900	0	2460	2460	2460	2460	0
662	20241002	101800	0	2460	2460	2460	2460	0
663	20241002	101700	0	2460	2460	2460	2460	0
664	20241002	101600	0	2460	2460	2460	2460	0
665	20241002	101500	0	2460	2460	2460	2460	0
666	20241002	101400	0	2460	2460	2460	2460	0
667	20241002	101300	0	2460	2460	2460	2460	0
668	20241002	101200	0	2460	2460	2460	2460	0
669	20241002	101100	0	2460	2460	2460	2460	0
670	20241002	101000	0	2460	2460	2460	2460	0
671	20241002	100900	0	2460	2460	2460	2460	0
672	20241002	100800	0	2460	2460	2460	2460	0
673	20241002	100700	0	2460	2460	2460	2460	0
674	20241002	100600	0	2460	2460	2460	2460	0
675	20241002	100500	0	2460	2460	2460	2460	0
676	20241002	100400	0	2460	2460	2460	2460	0
677	20241002	100300	0	2460	2460	2460	2460	0
678	20241002	100200	0	2460	2460	2460	2460	0
679	20241002	100100	0	2460	2460	2460	2460	0
680	20241002	100000	0	2460	2460	2460	2460	0
681	20241002	095900	0	2460	2460	2460	2460	0
682	20241002	095800	0	2460	2460	2460	2460	0
683	20241002	095700	0	2460	2460	2460	2460	0
684	20241002	095600	0	2460	2460	2460	2460	0
685	20241002	095500	0	2460	2460	2460	2460	0
686	20241002	095400	0	2460	2460	2460	2460	0
687	20241002	095300	0	2460	2460	2460	2460	0
688	20241002	095200	0	2460	2460	2460	2460	0
689	20241002	095100	0	2460	2460	2460	2460	0
690	20241002	095000	0	2460	2460	2460	2460	0
691	20241002	094900	0	2460	2460	2460	2460	0
692	20241002	094800	0	2460	2460	2460	2460	0
693	20241002	094700	0	2460	2460	2460	2460	0
694	20241002	094600	0	2460	2460	2460	2460	0
695	20241002	094500	0	2460	2460	2460	2460	0
696	20241002	094400	0	2460	2460	2460	2460	0
697	20241002	094300	0	2460	2460	2460	2460	0
698	20241002	094200	0	2460	2460	2460	2460	0
699	20241002	094100	0	2460	2460	2460	2460	0
700	20241002	094000	0	2460	2460	2460	2460	0
701	20241002	093900	0	2460	2460	2460	2460	0
702	20241002	093800	0	2460	2460	2460	2460	0
703	20241002	093700	0	2460	2460	2460	2460	0
704	20241002	093600	0	2460	2460	2460	2460	0
705	20241002	093500	0	2460	2460	2460	2460	0
706	20241002	093400	0	2460	2460	2460	2460	0
707	20241002	093300	0	2460	2460	2460	2460	0
708	20241002	093200	0	2460	2460	2460	2460	0
709	20241002	093100	0	2460	2460	2460	2460	0
710	20241002	093000	0	2460	2460	2460	2460	0
711	20241002	092900	0	2460	2460	2460	2460	0
712	20241002	092800	0	2460	2460	2460	2460	0
713	20241002	092700	0	2460	2460	2460	2460	0
714	20241002	092600	0	2460	2460	2460	2460	0
715	20241002	092500	0	2460	2460	2460	2460	0
716	20241002	092400	0	2460	2460	2460	2460	0
717	20241002	092300	0	2460	2460	2460	2460	0
718	20241002	092200	0	2460	2460	2460	2460	0
719	20241002	092100	0	2460	2460	2460	2460	0
720	20241002	092000	0	2460	2460	2460	2460	0
721	20241002	091900	0	2460	2460	2460	2460	0
722	20241002	091800	0	2460	2460	2460	2460	0
723	20241002	091700	0	2460	2460	2460	2460	0
724	20241002	091600	0	2460	2460	2460	2460	0
725	20241002	091500	0	2460	2460	2460	2460	0
726	20241002	091400	0	2460	2460	2460	2460	0
727	20241002	091300	0	2460	2460	2460	2460	0
728	20241002	091200	0	2460	2460	2460	2460	0
729	20241002	091100	0	2460	2460	2460	2460	0
730	20241002	091000	0	2460	2460	2460	2460	0
731	20241002	090900	0	2460	2460	2460	2460	0
732	20241002	090800	0	2460	2460	2460	2460	0
733	20241002	090700	0	2460	2460	2460	2460	0
734	20241002	090600	0	2460	2460	2460	2460	0
735	20241002	090500	0	2460	2460	2460	2460	0
736	20241002	090400	0	2460	2460	2460	2460	0
737	20241002	090300	0	2460	2460	2460	2460	0
738	20241002	090200	0	2460	2460	2460	2460	0
739	20241002	090100	0	2460	2460	2460	2460	0
740	20241002	090000	0	2460	2460	2460	2460	0